602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,185900,74084740,1451,1451,1451,1451,4178
|
|
20231129,185800,74084740,1451,1451,1451,1451,0
|
|
20231129,185700,74084740,1451,1451,1451,1451,0
|
|
20231129,185600,74084740,1451,1451,1451,1451,0
|
|
20231129,185500,74084740,1451,1451,1451,1451,0
|
|
20231129,185400,74084740,1451,1451,1451,1451,0
|
|
20231129,185300,74084740,1451,1451,1451,1451,0
|
|
20231129,185200,74084740,1451,1451,1451,1451,0
|
|
20231129,185100,74084740,1451,1451,1451,1451,0
|
|
20231129,185000,74084740,1451,1451,1451,1451,0
|
|
20231129,184900,74084740,1451,1451,1451,1451,0
|
|
20231129,184800,74084740,1451,1451,1451,1451,0
|
|
20231129,184700,74084740,1451,1451,1451,1451,0
|
|
20231129,184600,74084740,1451,1451,1451,1451,0
|
|
20231129,184500,74084740,1451,1451,1451,1451,0
|
|
20231129,184400,74084740,1451,1451,1451,1451,0
|
|
20231129,184300,74084740,1451,1451,1451,1451,0
|
|
20231129,184200,74084740,1451,1451,1451,1451,0
|
|
20231129,184100,74084740,1451,1451,1451,1451,0
|
|
20231129,184000,74084740,1451,1451,1451,1451,0
|
|
20231129,183900,74084740,1451,1451,1451,1451,0
|
|
20231129,183800,74084740,1451,1451,1451,1451,0
|
|
20231129,183700,74084740,1451,1451,1451,1451,0
|
|
20231129,183600,74084740,1451,1451,1451,1451,0
|
|
20231129,183500,74084740,1451,1451,1451,1451,0
|
|
20231129,183400,74084740,1451,1451,1451,1451,0
|
|
20231129,183300,74084740,1451,1451,1451,1451,0
|
|
20231129,183200,74084740,1451,1451,1451,1451,0
|
|
20231129,183100,74084740,1451,1451,1451,1451,0
|
|
20231129,183000,74084740,1451,1451,1451,1451,0
|
|
20231129,182900,74084740,1451,1451,1451,1451,4178
|
|
20231129,182800,74084740,1451,1451,1451,1451,0
|
|
20231129,182700,74084740,1451,1451,1451,1451,0
|
|
20231129,182600,74084740,1451,1451,1451,1451,0
|
|
20231129,182500,74084740,1451,1451,1451,1451,0
|
|
20231129,182400,74084740,1451,1451,1451,1451,0
|
|
20231129,182300,74084740,1451,1451,1451,1451,0
|
|
20231129,182200,74084740,1451,1451,1451,1451,0
|
|
20231129,182100,74084740,1451,1451,1451,1451,0
|
|
20231129,182000,74084740,1451,1451,1451,1451,0
|
|
20231129,181900,74084740,1451,1451,1451,1451,0
|
|
20231129,181800,74084740,1451,1451,1451,1451,0
|
|
20231129,181700,74084740,1451,1451,1451,1451,0
|
|
20231129,181600,74084740,1451,1451,1451,1451,0
|
|
20231129,181500,74084740,1451,1451,1451,1451,0
|
|
20231129,181400,74084740,1451,1451,1451,1451,0
|
|
20231129,181300,74084740,1451,1451,1451,1451,0
|
|
20231129,181200,74084740,1451,1451,1451,1451,0
|
|
20231129,181100,74084740,1451,1451,1451,1451,0
|
|
20231129,181000,74084740,1451,1451,1451,1451,0
|
|
20231129,180900,74084740,1451,1451,1451,1451,0
|
|
20231129,180800,74084740,1451,1451,1451,1451,0
|
|
20231129,180700,74084740,1451,1451,1451,1451,0
|
|
20231129,180600,74084740,1451,1451,1451,1451,0
|
|
20231129,180500,74084740,1451,1451,1451,1451,0
|
|
20231129,180400,74084740,1451,1451,1451,1451,0
|
|
20231129,180300,74084740,1451,1451,1451,1451,0
|
|
20231129,180200,74084740,1451,1451,1451,1451,0
|
|
20231129,180100,74084740,1451,1451,1451,1451,0
|
|
20231129,180000,74084740,1451,1451,1451,1451,0
|
|
20231129,175900,74084740,1451,1451,1451,1451,4178
|
|
20231129,175800,74084740,1451,1451,1451,1451,0
|
|
20231129,175700,74084740,1451,1451,1451,1451,0
|
|
20231129,175600,74084740,1451,1451,1451,1451,0
|
|
20231129,175500,74084740,1451,1451,1451,1451,0
|
|
20231129,175400,74084740,1451,1451,1451,1451,0
|
|
20231129,175300,74084740,1451,1451,1451,1451,0
|
|
20231129,175200,74084740,1451,1451,1451,1451,0
|
|
20231129,175100,74084740,1451,1451,1451,1451,0
|
|
20231129,175000,74084740,1451,1451,1451,1451,0
|
|
20231129,174900,74084740,1451,1451,1451,1451,0
|
|
20231129,174800,74084740,1451,1451,1451,1451,0
|
|
20231129,174700,74084740,1451,1451,1451,1451,0
|
|
20231129,174600,74084740,1451,1451,1451,1451,0
|
|
20231129,174500,74084740,1451,1451,1451,1451,0
|
|
20231129,174400,74084740,1451,1451,1451,1451,0
|
|
20231129,174300,74084740,1451,1451,1451,1451,0
|
|
20231129,174200,74084740,1451,1451,1451,1451,0
|
|
20231129,174100,74084740,1451,1451,1451,1451,0
|
|
20231129,174000,74084740,1451,1451,1451,1451,0
|
|
20231129,173900,74084740,1451,1451,1451,1451,0
|
|
20231129,173800,74084740,1451,1451,1451,1451,0
|
|
20231129,173700,74084740,1451,1451,1451,1451,0
|
|
20231129,173600,74084740,1451,1451,1451,1451,0
|
|
20231129,173500,74084740,1451,1451,1451,1451,0
|
|
20231129,173400,74084740,1451,1451,1451,1451,0
|
|
20231129,173300,74084740,1451,1451,1451,1451,0
|
|
20231129,173200,74084740,1451,1451,1451,1451,0
|
|
20231129,173100,74084740,1451,1451,1451,1451,0
|
|
20231129,173000,74084740,1451,1451,1451,1451,0
|
|
20231129,172900,74084740,1451,1451,1451,1451,4178
|
|
20231129,172800,74084740,1451,1451,1451,1451,0
|
|
20231129,172700,74084740,1451,1451,1451,1451,0
|
|
20231129,172600,74084740,1451,1451,1451,1451,0
|
|
20231129,172500,74084740,1451,1451,1451,1451,0
|
|
20231129,172400,74084740,1451,1451,1451,1451,0
|
|
20231129,172300,74084740,1451,1451,1451,1451,0
|
|
20231129,172200,74084740,1451,1451,1451,1451,0
|
|
20231129,172100,74084740,1451,1451,1451,1451,0
|
|
20231129,172000,74084740,1451,1451,1451,1451,0
|
|
20231129,171900,74084740,1451,1451,1451,1451,0
|
|
20231129,171800,74084740,1451,1451,1451,1451,0
|
|
20231129,171700,74084740,1451,1451,1451,1451,0
|
|
20231129,171600,74084740,1451,1451,1451,1451,0
|
|
20231129,171500,74084740,1451,1451,1451,1451,0
|
|
20231129,171400,74084740,1451,1451,1451,1451,0
|
|
20231129,171300,74084740,1451,1451,1451,1451,0
|
|
20231129,171200,74084740,1451,1451,1451,1451,0
|
|
20231129,171100,74084740,1451,1451,1451,1451,0
|
|
20231129,171000,74084740,1451,1451,1451,1451,0
|
|
20231129,170900,74084740,1451,1451,1451,1451,0
|
|
20231129,170800,74084740,1451,1451,1451,1451,0
|
|
20231129,170700,74084740,1451,1451,1451,1451,0
|
|
20231129,170600,74084740,1451,1451,1451,1451,0
|
|
20231129,170500,74084740,1451,1451,1451,1451,0
|
|
20231129,170400,74084740,1451,1451,1451,1451,0
|
|
20231129,170300,74084740,1451,1451,1451,1451,0
|
|
20231129,170200,74084740,1451,1451,1451,1451,0
|
|
20231129,170100,74084740,1451,1451,1451,1451,0
|
|
20231129,170000,74084740,1451,1451,1451,1451,0
|
|
20231129,165900,74084740,1451,1451,1451,1451,4178
|
|
20231129,165800,74084740,1451,1451,1451,1451,0
|
|
20231129,165700,74084740,1451,1451,1451,1451,0
|
|
20231129,165600,74084740,1451,1451,1451,1451,0
|
|
20231129,165500,74084740,1451,1451,1451,1451,0
|
|
20231129,165400,74084740,1451,1451,1451,1451,0
|
|
20231129,165300,74084740,1451,1451,1451,1451,0
|
|
20231129,165200,74084740,1451,1451,1451,1451,0
|
|
20231129,165100,74084740,1451,1451,1451,1451,0
|
|
20231129,165000,74084740,1451,1451,1451,1451,0
|
|
20231129,164900,74084740,1451,1451,1451,1451,0
|
|
20231129,164800,74084740,1451,1451,1451,1451,0
|
|
20231129,164700,74084740,1451,1451,1451,1451,0
|
|
20231129,164600,74084740,1451,1451,1451,1451,0
|
|
20231129,164500,74084740,1451,1451,1451,1451,0
|
|
20231129,164400,74084740,1451,1451,1451,1451,0
|
|
20231129,164300,74084740,1451,1451,1451,1451,0
|
|
20231129,164200,74084740,1451,1451,1451,1451,0
|
|
20231129,164100,74084740,1451,1451,1451,1451,0
|
|
20231129,164000,74084740,1451,1451,1451,1451,0
|
|
20231129,163900,74084740,1451,1451,1451,1451,0
|
|
20231129,163800,74084740,1451,1451,1451,1451,0
|
|
20231129,163700,74084740,1451,1451,1451,1451,0
|
|
20231129,163600,74084740,1451,1451,1451,1451,0
|
|
20231129,163500,74084740,1451,1451,1451,1451,0
|
|
20231129,163400,74084740,1451,1451,1451,1451,0
|
|
20231129,163300,74084740,1451,1451,1451,1451,0
|
|
20231129,163200,74084740,1451,1451,1451,1451,0
|
|
20231129,163100,74084740,1451,1451,1451,1451,0
|
|
20231129,163000,74084740,1451,1451,1451,1451,0
|
|
20231129,162900,74084740,1451,1451,1451,1451,4178
|
|
20231129,162800,74084740,1451,1451,1451,1451,0
|
|
20231129,162700,74084740,1451,1451,1451,1451,0
|
|
20231129,162600,74084740,1451,1451,1451,1451,0
|
|
20231129,162500,74084740,1451,1451,1451,1451,0
|
|
20231129,162400,74084740,1451,1451,1451,1451,0
|
|
20231129,162300,74084740,1451,1451,1451,1451,0
|
|
20231129,162200,74084740,1451,1451,1451,1451,0
|
|
20231129,162100,74084740,1451,1451,1451,1451,0
|
|
20231129,162000,74084740,1451,1451,1451,1451,0
|
|
20231129,161900,74084740,1451,1451,1451,1451,0
|
|
20231129,161800,74084740,1451,1451,1451,1451,0
|
|
20231129,161700,74084740,1451,1451,1451,1451,0
|
|
20231129,161600,74084740,1451,1451,1451,1451,0
|
|
20231129,161500,74084740,1451,1451,1451,1451,0
|
|
20231129,161400,74084740,1451,1451,1451,1451,0
|
|
20231129,161300,74084740,1451,1451,1451,1451,0
|
|
20231129,161200,74084740,1451,1451,1451,1451,0
|
|
20231129,161100,74084740,1451,1451,1451,1451,0
|
|
20231129,161000,74084740,1451,1451,1451,1451,0
|
|
20231129,160900,74084740,1451,1451,1451,1451,0
|
|
20231129,160800,74084740,1451,1451,1451,1451,0
|
|
20231129,160700,74084740,1451,1451,1451,1451,0
|
|
20231129,160600,74084740,1451,1451,1451,1451,0
|
|
20231129,160500,74084740,1451,1451,1451,1451,0
|
|
20231129,160400,74084740,1451,1451,1451,1451,0
|
|
20231129,160300,74084740,1451,1451,1451,1451,0
|
|
20231129,160200,74084740,1451,1451,1451,1451,0
|
|
20231129,160100,74084740,1451,1451,1451,1451,0
|
|
20231129,160000,74084740,1451,1451,1451,1451,0
|
|
20231129,155900,74084740,1451,1451,1451,1451,4178
|
|
20231129,155800,74084740,1451,1451,1451,1451,0
|
|
20231129,155700,74084740,1451,1451,1451,1451,0
|
|
20231129,155600,74084740,1451,1451,1451,1451,0
|
|
20231129,155500,74084740,1451,1451,1451,1451,0
|
|
20231129,155400,74084740,1451,1451,1451,1451,0
|
|
20231129,155300,74084740,1451,1451,1451,1451,0
|
|
20231129,155200,74084740,1451,1451,1451,1451,0
|
|
20231129,155100,74084740,1451,1451,1451,1451,0
|
|
20231129,155000,74084740,1451,1451,1451,1451,0
|
|
20231129,154900,74084740,1451,1451,1451,1451,0
|
|
20231129,154800,74084740,1451,1451,1451,1451,0
|
|
20231129,154700,74084740,1451,1451,1451,1451,0
|
|
20231129,154600,74084740,1451,1451,1451,1451,0
|
|
20231129,154500,74084740,1451,1451,1451,1451,0
|
|
20231129,154400,74084740,1451,1451,1451,1451,0
|
|
20231129,154300,74084740,1451,1451,1451,1451,0
|
|
20231129,154200,74084740,1451,1451,1451,1451,0
|
|
20231129,154100,74084740,1451,1451,1451,1451,0
|
|
20231129,154000,74084740,1451,1451,1451,1451,0
|
|
20231129,153900,74084740,1451,1451,1451,1451,0
|
|
20231129,153800,74084740,1451,1451,1451,1451,0
|
|
20231129,153700,74084740,1451,1451,1451,1451,0
|
|
20231129,153600,74084740,1451,1451,1451,1451,0
|
|
20231129,153500,74084740,1451,1451,1451,1451,0
|
|
20231129,153400,74084740,1451,1451,1451,1451,0
|
|
20231129,153300,74084740,1451,1451,1451,1451,0
|
|
20231129,153200,74084740,1451,1451,1451,1451,0
|
|
20231129,153100,74084740,1451,1451,1451,1451,0
|
|
20231129,153000,74084740,1451,1451,1451,1451,4178
|
|
20231129,152900,68022462,1464,1464,1464,1464,0
|
|
20231129,152800,68022462,1464,1464,1464,1464,0
|
|
20231129,152700,68022462,1464,1464,1464,1464,0
|
|
20231129,152600,68022462,1464,1464,1464,1464,0
|
|
20231129,152500,68022462,1464,1464,1464,1464,0
|
|
20231129,152400,68022462,1464,1464,1464,1464,0
|
|
20231129,152300,68022462,1464,1464,1464,1464,0
|
|
20231129,152200,68022462,1464,1464,1464,1464,0
|
|
20231129,152100,68022462,1464,1464,1464,1464,0
|
|
20231129,152000,68022462,1464,1464,1464,1464,0
|
|
20231129,151900,68022462,1464,1456,1465,1454,547
|
|
20231129,151800,67226346,1465,1465,1465,1456,1002
|
|
20231129,151700,65766488,1460,1460,1465,1460,102
|
|
20231129,151600,65617563,1465,1465,1465,1465,0
|
|
20231129,151500,65617563,1465,1465,1465,1465,0
|
|
20231129,151400,65617563,1465,1459,1465,1459,81
|
|
20231129,151300,65499378,1465,1465,1465,1465,1
|
|
20231129,151200,65497913,1460,1465,1466,1460,35
|
|
20231129,151100,65446687,1460,1460,1460,1460,350
|
|
20231129,151000,64935687,1465,1465,1465,1465,0
|
|
20231129,150900,64935687,1465,1465,1465,1465,0
|
|
20231129,150800,64935687,1465,1465,1465,1465,300
|
|
20231129,150700,64496187,1466,1466,1466,1466,0
|
|
20231129,150600,64496187,1466,1466,1466,1466,0
|
|
20231129,150500,64496187,1466,1466,1466,1466,0
|
|
20231129,150400,64496187,1466,1466,1466,1466,2
|
|
20231129,150300,64493255,1466,1466,1466,1466,0
|
|
20231129,150200,64493255,1466,1466,1466,1466,0
|
|
20231129,150100,64493255,1466,1466,1466,1466,0
|
|
20231129,150000,64493255,1466,1466,1466,1466,0
|
|
20231129,145900,64493255,1466,1466,1466,1466,0
|
|
20231129,145800,64493255,1466,1466,1466,1466,0
|
|
20231129,145700,64493255,1466,1466,1466,1466,0
|
|
20231129,145600,64493255,1466,1466,1466,1466,0
|
|
20231129,145500,64493255,1466,1466,1466,1466,0
|
|
20231129,145400,64493255,1466,1466,1466,1466,0
|
|
20231129,145300,64493255,1466,1466,1466,1466,4
|
|
20231129,145200,64487391,1460,1460,1460,1460,703
|
|
20231129,145100,63461011,1467,1467,1467,1467,5
|
|
20231129,145000,63453676,1460,1460,1460,1460,103
|
|
20231129,144900,63303296,1468,1468,1468,1468,0
|
|
20231129,144800,63303296,1468,1468,1468,1468,0
|
|
20231129,144700,63303296,1468,1468,1468,1468,0
|
|
20231129,144600,63303296,1468,1468,1468,1468,0
|
|
20231129,144500,63303296,1468,1468,1468,1468,0
|
|
20231129,144400,63303296,1468,1468,1468,1468,0
|
|
20231129,144300,63303296,1468,1468,1468,1468,0
|
|
20231129,144200,63303296,1468,1462,1468,1462,259
|
|
20231129,144100,62924632,1462,1462,1462,1462,0
|
|
20231129,144000,62924632,1462,1462,1462,1462,4
|
|
20231129,143900,62918784,1460,1460,1460,1460,4
|
|
20231129,143800,62912944,1460,1460,1460,1460,938
|
|
20231129,143700,61543464,1460,1460,1460,1460,0
|
|
20231129,143600,61543464,1460,1460,1462,1460,1163
|
|
20231129,143500,59844446,1462,1462,1462,1462,200
|
|
20231129,143400,59552046,1462,1462,1462,1462,1
|
|
20231129,143300,59550584,1462,1462,1462,1462,0
|
|
20231129,143200,59550584,1462,1462,1462,1462,1
|
|
20231129,143100,59549122,1462,1462,1462,1462,0
|
|
20231129,143000,59549122,1462,1462,1462,1462,1
|
|
20231129,142900,59547660,1462,1462,1462,1462,0
|
|
20231129,142800,59547660,1462,1462,1462,1462,3
|
|
20231129,142700,59543274,1462,1462,1462,1462,0
|
|
20231129,142600,59543274,1462,1462,1462,1462,0
|
|
20231129,142500,59543274,1462,1462,1462,1462,0
|
|
20231129,142400,59543274,1462,1462,1462,1462,1
|
|
20231129,142300,59541812,1462,1462,1462,1462,0
|
|
20231129,142200,59541812,1462,1462,1462,1462,1
|
|
20231129,142100,59540350,1462,1462,1462,1462,2
|
|
20231129,142000,59537426,1462,1462,1462,1462,0
|
|
20231129,141900,59537426,1462,1462,1462,1462,0
|
|
20231129,141800,59537426,1462,1457,1462,1456,451
|
|
20231129,141700,58880464,1462,1462,1462,1462,0
|
|
20231129,141600,58880464,1462,1462,1462,1462,1
|
|
20231129,141500,58879002,1462,1462,1462,1462,0
|
|
20231129,141400,58879002,1462,1462,1462,1462,0
|
|
20231129,141300,58879002,1462,1462,1462,1462,0
|
|
20231129,141200,58879002,1462,1462,1462,1462,0
|
|
20231129,141100,58879002,1462,1462,1462,1462,0
|
|
20231129,141000,58879002,1462,1460,1462,1459,324
|
|
20231129,140900,58405827,1461,1461,1461,1461,50
|
|
20231129,140800,58332777,1461,1461,1461,1461,0
|
|
20231129,140700,58332777,1461,1461,1461,1461,0
|
|
20231129,140600,58332777,1461,1461,1461,1461,0
|
|
20231129,140500,58332777,1461,1461,1461,1461,1
|
|
20231129,140400,58331316,1461,1461,1461,1461,0
|
|
20231129,140300,58331316,1461,1461,1461,1461,5
|
|
20231129,140200,58324011,1461,1461,1461,1461,0
|
|
20231129,140100,58324011,1461,1461,1461,1461,0
|
|
20231129,140000,58324011,1461,1461,1461,1461,0
|
|
20231129,135900,58324011,1461,1461,1461,1461,0
|
|
20231129,135800,58324011,1461,1461,1461,1461,0
|
|
20231129,135700,58324011,1461,1461,1461,1461,130
|
|
20231129,135600,58134081,1453,1453,1453,1453,0
|
|
20231129,135500,58134081,1453,1460,1460,1452,6347
|
|
20231129,135400,48892606,1470,1463,1470,1460,2030
|
|
20231129,135300,45926953,1470,1470,1470,1470,0
|
|
20231129,135200,45926953,1470,1464,1470,1463,2030
|
|
20231129,135100,42956684,1471,1471,1471,1464,4070
|
|
20231129,135000,36988550,1470,1470,1470,1470,1000
|
|
20231129,134900,35518550,1471,1470,1471,1470,700
|
|
20231129,134800,34489520,1471,1471,1471,1471,0
|
|
20231129,134700,34489520,1471,1471,1471,1471,0
|
|
20231129,134600,34489520,1471,1471,1471,1471,0
|
|
20231129,134500,34489520,1471,1471,1471,1471,30
|
|
20231129,134400,34445390,1471,1471,1471,1471,0
|
|
20231129,134300,34445390,1471,1471,1471,1471,30
|
|
20231129,134200,34401260,1470,1470,1470,1470,0
|
|
20231129,134100,34401260,1470,1470,1470,1470,100
|
|
20231129,134000,34254260,1471,1471,1471,1471,300
|
|
20231129,133900,33812960,1471,1471,1471,1471,247
|
|
20231129,133800,33449623,1471,1471,1471,1471,0
|
|
20231129,133700,33449623,1471,1471,1471,1470,631
|
|
20231129,133600,32521453,1470,1470,1470,1470,0
|
|
20231129,133500,32521453,1470,1470,1470,1470,3
|
|
20231129,133400,32517043,1471,1470,1471,1470,720
|
|
20231129,133300,31458642,1470,1470,1470,1470,0
|
|
20231129,133200,31458642,1470,1469,1470,1469,7
|
|
20231129,133100,31448355,1470,1470,1470,1470,0
|
|
20231129,133000,31448355,1470,1470,1470,1470,0
|
|
20231129,132900,31448355,1470,1470,1470,1470,10
|
|
20231129,132800,31433655,1470,1470,1470,1470,0
|
|
20231129,132700,31433655,1470,1470,1470,1470,0
|
|
20231129,132600,31433655,1470,1470,1470,1470,0
|
|
20231129,132500,31433655,1470,1470,1470,1470,0
|
|
20231129,132400,31433655,1470,1470,1470,1470,50
|
|
20231129,132300,31360155,1470,1470,1470,1470,0
|
|
20231129,132200,31360155,1470,1470,1470,1470,0
|
|
20231129,132100,31360155,1470,1470,1470,1470,4
|
|
20231129,132000,31354275,1470,1470,1470,1470,0
|
|
20231129,131900,31354275,1470,1470,1470,1470,0
|
|
20231129,131800,31354275,1470,1470,1470,1470,0
|
|
20231129,131700,31354275,1470,1470,1470,1470,0
|
|
20231129,131600,31354275,1470,1470,1470,1470,0
|
|
20231129,131500,31354275,1470,1470,1470,1470,0
|
|
20231129,131400,31354275,1470,1470,1470,1470,0
|
|
20231129,131300,31354275,1470,1470,1470,1470,0
|
|
20231129,131200,31354275,1470,1470,1470,1470,0
|
|
20231129,131100,31354275,1470,1470,1470,1470,0
|
|
20231129,131000,31354275,1470,1464,1470,1464,704
|
|
20231129,130900,30323595,1470,1470,1470,1470,0
|
|
20231129,130800,30323595,1470,1470,1470,1470,0
|
|
20231129,130700,30323595,1470,1470,1470,1470,0
|
|
20231129,130600,30323595,1470,1470,1470,1470,0
|
|
20231129,130500,30323595,1470,1470,1470,1470,0
|
|
20231129,130400,30323595,1470,1470,1470,1470,0
|
|
20231129,130300,30323595,1470,1470,1470,1470,0
|
|
20231129,130200,30323595,1470,1470,1470,1470,4
|
|
20231129,130100,30317715,1463,1465,1465,1463,1000
|
|
20231129,130000,28854360,1470,1470,1470,1470,0
|
|
20231129,125900,28854360,1470,1470,1470,1470,0
|
|
20231129,125800,28854360,1470,1470,1470,1470,0
|
|
20231129,125700,28854360,1470,1470,1470,1470,35
|
|
20231129,125600,28802910,1471,1471,1471,1471,0
|
|
20231129,125500,28802910,1471,1471,1471,1471,0
|
|
20231129,125400,28802910,1471,1471,1471,1471,0
|
|
20231129,125300,28802910,1471,1471,1471,1471,0
|
|
20231129,125200,28802910,1471,1471,1471,1471,0
|
|
20231129,125100,28802910,1471,1471,1471,1471,0
|
|
20231129,125000,28802910,1471,1471,1471,1471,0
|
|
20231129,124900,28802910,1471,1471,1471,1471,0
|
|
20231129,124800,28802910,1471,1471,1471,1471,0
|
|
20231129,124700,28802910,1471,1471,1471,1471,0
|
|
20231129,124600,28802910,1471,1471,1471,1471,0
|
|
20231129,124500,28802910,1471,1471,1471,1471,0
|
|
20231129,124400,28802910,1471,1471,1471,1471,350
|
|
20231129,124300,28288060,1471,1472,1472,1471,200
|
|
20231129,124200,27993760,1464,1464,1464,1464,0
|
|
20231129,124100,27993760,1464,1464,1464,1464,0
|
|
20231129,124000,27993760,1464,1464,1464,1464,0
|
|
20231129,123900,27993760,1464,1464,1464,1464,3
|
|
20231129,123800,27989368,1464,1464,1464,1464,0
|
|
20231129,123700,27989368,1464,1464,1464,1464,0
|
|
20231129,123600,27989368,1464,1464,1464,1464,0
|
|
20231129,123500,27989368,1464,1464,1464,1464,0
|
|
20231129,123400,27989368,1464,1464,1464,1464,0
|
|
20231129,123300,27989368,1464,1464,1464,1464,0
|
|
20231129,123200,27989368,1464,1464,1464,1464,0
|
|
20231129,123100,27989368,1464,1464,1464,1464,0
|
|
20231129,123000,27989368,1464,1465,1465,1464,137
|
|
20231129,122900,27788700,1463,1463,1463,1463,0
|
|
20231129,122800,27788700,1463,1463,1463,1463,0
|
|
20231129,122700,27788700,1463,1463,1463,1463,0
|
|
20231129,122600,27788700,1463,1463,1463,1463,0
|
|
20231129,122500,27788700,1463,1463,1463,1463,0
|
|
20231129,122400,27788700,1463,1463,1463,1463,0
|
|
20231129,122300,27788700,1463,1463,1463,1463,0
|
|
20231129,122200,27788700,1463,1463,1463,1463,0
|
|
20231129,122100,27788700,1463,1463,1463,1463,1
|
|
20231129,122000,27787237,1470,1470,1470,1470,0
|
|
20231129,121900,27787237,1470,1470,1470,1470,1
|
|
20231129,121800,27785767,1470,1470,1470,1470,0
|
|
20231129,121700,27785767,1470,1470,1470,1470,0
|
|
20231129,121600,27785767,1470,1470,1470,1470,4
|
|
20231129,121500,27779887,1473,1473,1473,1473,0
|
|
20231129,121400,27779887,1473,1473,1473,1473,0
|
|
20231129,121300,27779887,1473,1473,1473,1473,0
|
|
20231129,121200,27779887,1473,1473,1473,1473,0
|
|
20231129,121100,27779887,1473,1473,1473,1473,0
|
|
20231129,121000,27779887,1473,1473,1473,1473,0
|
|
20231129,120900,27779887,1473,1473,1473,1473,0
|
|
20231129,120800,27779887,1473,1473,1473,1473,200
|
|
20231129,120700,27485287,1473,1473,1473,1473,0
|
|
20231129,120600,27485287,1473,1473,1473,1473,0
|
|
20231129,120500,27485287,1473,1472,1473,1472,100
|
|
20231129,120400,27337995,1463,1463,1463,1463,469
|
|
20231129,120300,26651848,1464,1464,1464,1464,0
|
|
20231129,120200,26651848,1464,1464,1464,1464,210
|
|
20231129,120100,26344408,1465,1465,1465,1465,0
|
|
20231129,120000,26344408,1465,1465,1465,1465,0
|
|
20231129,115900,26344408,1465,1465,1465,1465,2
|
|
20231129,115800,26341478,1465,1465,1465,1465,98
|
|
20231129,115700,26197908,1465,1465,1465,1465,0
|
|
20231129,115600,26197908,1465,1465,1465,1465,0
|
|
20231129,115500,26197908,1465,1465,1465,1465,4
|
|
20231129,115400,26192048,1466,1466,1466,1466,0
|
|
20231129,115300,26192048,1466,1466,1466,1466,0
|
|
20231129,115200,26192048,1466,1466,1466,1466,0
|
|
20231129,115100,26192048,1466,1466,1466,1466,0
|
|
20231129,115000,26192048,1466,1466,1466,1466,0
|
|
20231129,114900,26192048,1466,1466,1466,1466,0
|
|
20231129,114800,26192048,1466,1466,1466,1466,0
|
|
20231129,114700,26192048,1466,1466,1466,1466,0
|
|
20231129,114600,26192048,1466,1466,1466,1466,0
|
|
20231129,114500,26192048,1466,1466,1466,1466,0
|
|
20231129,114400,26192048,1466,1466,1466,1466,10
|
|
20231129,114300,26177388,1466,1466,1466,1466,211
|
|
20231129,114200,25868062,1465,1465,1465,1465,0
|
|
20231129,114100,25868062,1465,1465,1465,1465,0
|
|
20231129,114000,25868062,1465,1465,1465,1465,0
|
|
20231129,113900,25868062,1465,1465,1465,1465,0
|
|
20231129,113800,25868062,1465,1465,1465,1465,0
|
|
20231129,113700,25868062,1465,1465,1465,1465,0
|
|
20231129,113600,25868062,1465,1465,1465,1465,0
|
|
20231129,113500,25868062,1465,1465,1465,1465,0
|
|
20231129,113400,25868062,1465,1465,1465,1465,0
|
|
20231129,113300,25868062,1465,1465,1465,1465,0
|
|
20231129,113200,25868062,1465,1465,1465,1465,0
|
|
20231129,113100,25868062,1465,1465,1465,1465,0
|
|
20231129,113000,25868062,1465,1465,1465,1465,0
|
|
20231129,112900,25868062,1465,1465,1465,1465,0
|
|
20231129,112800,25868062,1465,1465,1465,1465,0
|
|
20231129,112700,25868062,1465,1465,1465,1465,170
|
|
20231129,112600,25619012,1465,1465,1465,1465,200
|
|
20231129,112500,25326012,1465,1465,1465,1465,200
|
|
20231129,112400,25033012,1474,1474,1474,1474,20
|
|
20231129,112300,25003532,1474,1474,1474,1474,0
|
|
20231129,112200,25003532,1474,1474,1474,1474,0
|
|
20231129,112100,25003532,1474,1474,1474,1474,0
|
|
20231129,112000,25003532,1474,1474,1474,1474,0
|
|
20231129,111900,25003532,1474,1474,1474,1474,0
|
|
20231129,111800,25003532,1474,1474,1474,1474,0
|
|
20231129,111700,25003532,1474,1474,1474,1474,0
|
|
20231129,111600,25003532,1474,1474,1474,1474,0
|
|
20231129,111500,25003532,1474,1474,1474,1474,0
|
|
20231129,111400,25003532,1474,1474,1474,1474,1
|
|
20231129,111300,25002058,1466,1466,1466,1466,500
|
|
20231129,111200,24269058,1466,1466,1466,1466,0
|
|
20231129,111100,24269058,1466,1466,1466,1466,1
|
|
20231129,111000,24267592,1466,1466,1466,1466,0
|
|
20231129,110900,24267592,1466,1466,1466,1466,99
|
|
20231129,110800,24122458,1467,1468,1468,1467,141
|
|
20231129,110700,23915551,1469,1469,1469,1469,60
|
|
20231129,110600,23827411,1465,1465,1465,1465,0
|
|
20231129,110500,23827411,1465,1465,1465,1465,0
|
|
20231129,110400,23827411,1465,1465,1465,1465,0
|
|
20231129,110300,23827411,1465,1465,1465,1465,0
|
|
20231129,110200,23827411,1465,1465,1465,1465,0
|
|
20231129,110100,23827411,1465,1465,1465,1465,0
|
|
20231129,110000,23827411,1465,1465,1465,1465,0
|
|
20231129,105900,23827411,1465,1465,1465,1465,0
|
|
20231129,105800,23827411,1465,1465,1465,1465,0
|
|
20231129,105700,23827411,1465,1465,1465,1465,0
|
|
20231129,105600,23827411,1465,1473,1473,1465,203
|
|
20231129,105500,23529769,1474,1474,1474,1474,0
|
|
20231129,105400,23529769,1474,1474,1474,1474,10
|
|
20231129,105300,23515029,1474,1474,1474,1474,0
|
|
20231129,105200,23515029,1474,1474,1474,1474,0
|
|
20231129,105100,23515029,1474,1474,1474,1474,0
|
|
20231129,105000,23515029,1474,1474,1474,1474,0
|
|
20231129,104900,23515029,1474,1474,1474,1474,0
|
|
20231129,104800,23515029,1474,1474,1474,1474,3
|
|
20231129,104700,23510607,1475,1475,1475,1475,0
|
|
20231129,104600,23510607,1475,1475,1475,1475,0
|
|
20231129,104500,23510607,1475,1475,1475,1475,0
|
|
20231129,104400,23510607,1475,1475,1475,1475,0
|
|
20231129,104300,23510607,1475,1475,1475,1475,0
|
|
20231129,104200,23510607,1475,1475,1475,1475,0
|
|
20231129,104100,23510607,1475,1475,1475,1475,0
|
|
20231129,104000,23510607,1475,1475,1475,1475,0
|
|
20231129,103900,23510607,1475,1475,1475,1475,0
|
|
20231129,103800,23510607,1475,1475,1475,1475,0
|
|
20231129,103700,23510607,1475,1475,1475,1475,0
|
|
20231129,103600,23510607,1475,1473,1475,1473,10
|
|
20231129,103500,23495875,1465,1465,1465,1465,0
|
|
20231129,103400,23495875,1465,1466,1466,1465,900
|
|
20231129,103300,22177366,1466,1466,1466,1466,200
|
|
20231129,103200,21884166,1473,1473,1473,1473,0
|
|
20231129,103100,21884166,1473,1473,1473,1473,0
|
|
20231129,103000,21884166,1473,1473,1473,1473,0
|
|
20231129,102900,21884166,1473,1473,1473,1473,678
|
|
20231129,102800,20885472,1473,1473,1473,1473,0
|
|
20231129,102700,20885472,1473,1473,1473,1473,0
|
|
20231129,102600,20885472,1473,1473,1473,1473,0
|
|
20231129,102500,20885472,1473,1473,1473,1473,0
|
|
20231129,102400,20885472,1473,1473,1473,1473,2
|
|
20231129,102300,20882526,1466,1466,1466,1466,100
|
|
20231129,102200,20735926,1465,1465,1465,1465,0
|
|
20231129,102100,20735926,1465,1468,1468,1465,500
|
|
20231129,102000,20002826,1465,1465,1465,1465,0
|
|
20231129,101900,20002826,1465,1465,1465,1465,0
|
|
20231129,101800,20002826,1465,1465,1465,1465,1
|
|
20231129,101700,20001361,1465,1465,1465,1465,300
|
|
20231129,101600,19561861,1473,1473,1473,1473,0
|
|
20231129,101500,19561861,1473,1473,1473,1473,150
|
|
20231129,101400,19340911,1475,1475,1475,1475,0
|
|
20231129,101300,19340911,1475,1475,1475,1475,0
|
|
20231129,101200,19340911,1475,1475,1475,1475,0
|
|
20231129,101100,19340911,1475,1475,1475,1475,0
|
|
20231129,101000,19340911,1475,1475,1475,1475,0
|
|
20231129,100900,19340911,1475,1475,1475,1475,0
|
|
20231129,100800,19340911,1475,1475,1475,1475,0
|
|
20231129,100700,19340911,1475,1475,1475,1475,0
|
|
20231129,100600,19340911,1475,1475,1475,1475,0
|
|
20231129,100500,19340911,1475,1466,1475,1466,65
|
|
20231129,100400,19245486,1466,1466,1466,1466,225
|
|
20231129,100300,18915636,1466,1466,1466,1466,101
|
|
20231129,100200,18767570,1475,1475,1475,1475,0
|
|
20231129,100100,18767570,1475,1469,1475,1466,1057
|
|
20231129,100000,17216985,1470,1470,1470,1470,0
|
|
20231129,095900,17216985,1470,1471,1478,1470,236
|
|
20231129,095800,16870040,1477,1477,1477,1477,0
|
|
20231129,095700,16870040,1477,1477,1477,1477,0
|
|
20231129,095600,16870040,1477,1477,1477,1477,0
|
|
20231129,095500,16870040,1477,1470,1477,1470,827
|
|
20231129,095400,15654336,1477,1477,1477,1477,0
|
|
20231129,095300,15654336,1477,1477,1477,1477,2
|
|
20231129,095200,15651382,1470,1470,1470,1470,27
|
|
20231129,095100,15611692,1474,1474,1474,1474,0
|
|
20231129,095000,15611692,1474,1474,1474,1474,0
|
|
20231129,094900,15611692,1474,1474,1474,1474,0
|
|
20231129,094800,15611692,1474,1476,1476,1474,183
|
|
20231129,094700,15341586,1476,1476,1476,1476,243
|
|
20231129,094600,14982918,1476,1476,1476,1476,1
|
|
20231129,094500,14981442,1476,1476,1476,1476,0
|
|
20231129,094400,14981442,1476,1476,1476,1476,0
|
|
20231129,094300,14981442,1476,1476,1476,1476,1
|
|
20231129,094200,14979966,1470,1470,1470,1470,0
|
|
20231129,094100,14979966,1470,1470,1470,1470,0
|
|
20231129,094000,14979966,1470,1472,1478,1470,166
|
|
20231129,093900,14735802,1472,1472,1472,1472,50
|
|
20231129,093800,14662202,1472,1472,1472,1472,2
|
|
20231129,093700,14659258,1472,1472,1472,1472,1
|
|
20231129,093600,14657786,1469,1469,1469,1469,0
|
|
20231129,093500,14657786,1469,1470,1470,1469,500
|
|
20231129,093400,13923186,1471,1471,1471,1471,50
|
|
20231129,093300,13849636,1472,1472,1472,1472,20
|
|
20231129,093200,13820196,1472,1472,1472,1472,125
|
|
20231129,093100,13636196,1462,1462,1462,1462,0
|
|
20231129,093000,13636196,1462,1464,1464,1462,900
|
|
20231129,092900,12319594,1462,1462,1462,1462,0
|
|
20231129,092800,12319594,1462,1466,1466,1462,3328
|
|
20231129,092700,7451049,1475,1475,1475,1475,99
|
|
20231129,092600,7305024,1466,1466,1466,1466,0
|
|
20231129,092500,7305024,1466,1466,1466,1466,0
|
|
20231129,092400,7305024,1466,1466,1466,1466,0
|
|
20231129,092300,7305024,1466,1466,1466,1466,0
|
|
20231129,092200,7305024,1466,1466,1466,1466,0
|
|
20231129,092100,7305024,1466,1466,1466,1466,0
|
|
20231129,092000,7305024,1466,1466,1466,1466,67
|
|
20231129,091900,7206802,1479,1479,1479,1466,237
|
|
20231129,091800,6859152,1479,1479,1479,1479,5
|
|
20231129,091700,6851757,1479,1474,1479,1474,60
|
|
20231129,091600,6763217,1480,1480,1480,1480,0
|
|
20231129,091500,6763217,1480,1480,1480,1480,0
|
|
20231129,091400,6763217,1480,1480,1480,1480,700
|
|
20231129,091300,5727217,1480,1480,1480,1480,0
|
|
20231129,091200,5727217,1480,1480,1480,1480,10
|
|
20231129,091100,5712417,1480,1480,1480,1480,202
|
|
20231129,091000,5413457,1480,1479,1480,1479,20
|
|
20231129,090900,5383861,1474,1474,1474,1474,0
|
|
20231129,090800,5383861,1474,1474,1474,1474,299
|
|
20231129,090700,4943135,1474,1474,1474,1474,10
|
|
20231129,090600,4928395,1474,1473,1474,1473,1367
|
|
20231129,090500,2913766,1462,1462,1462,1462,0
|
|
20231129,090400,2913766,1462,1462,1462,1462,0
|
|
20231129,090300,2913766,1462,1462,1462,1462,0
|
|
20231129,090200,2913766,1462,1462,1462,1462,509
|
|
20231129,090100,2169608,1462,1462,1462,1462,0
|
|
20231129,090000,2169608,1462,1462,1462,1462,1484
|