577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,183400,43060065091,1650,1650,1650,1650,101316
|
|
20231129,183300,43060065091,1650,1650,1650,1650,0
|
|
20231129,183200,43060065091,1650,1650,1650,1650,0
|
|
20231129,183100,43060065091,1650,1650,1650,1650,0
|
|
20231129,183000,43060065091,1650,1650,1650,1650,0
|
|
20231129,182900,43060065091,1650,1650,1650,1650,0
|
|
20231129,182800,43060065091,1650,1650,1650,1650,0
|
|
20231129,182700,43060065091,1650,1650,1650,1650,0
|
|
20231129,182600,43060065091,1650,1650,1650,1650,0
|
|
20231129,182500,43060065091,1650,1650,1650,1650,0
|
|
20231129,182400,43060065091,1650,1650,1650,1650,0
|
|
20231129,182300,43060065091,1650,1650,1650,1650,0
|
|
20231129,182200,43060065091,1650,1650,1650,1650,0
|
|
20231129,182100,43060065091,1650,1650,1650,1650,0
|
|
20231129,182000,43060065091,1650,1650,1650,1650,0
|
|
20231129,181900,43060065091,1650,1650,1650,1650,0
|
|
20231129,181800,43060065091,1650,1650,1650,1650,0
|
|
20231129,181700,43060065091,1650,1650,1650,1650,0
|
|
20231129,181600,43060065091,1650,1650,1650,1650,0
|
|
20231129,181500,43060065091,1650,1650,1650,1650,0
|
|
20231129,181400,43060065091,1650,1650,1650,1650,0
|
|
20231129,181300,43060065091,1650,1650,1650,1650,0
|
|
20231129,181200,43060065091,1650,1650,1650,1650,0
|
|
20231129,181100,43060065091,1650,1650,1650,1650,0
|
|
20231129,181000,43060065091,1650,1650,1650,1650,0
|
|
20231129,180900,43060065091,1650,1650,1650,1650,0
|
|
20231129,180800,43060065091,1650,1650,1650,1650,0
|
|
20231129,180700,43060065091,1650,1650,1650,1650,0
|
|
20231129,180600,43060065091,1650,1650,1650,1650,0
|
|
20231129,180500,43060065091,1650,1650,1650,1650,0
|
|
20231129,180400,43060065091,1650,1650,1650,1650,101316
|
|
20231129,180300,43060065091,1650,1650,1650,1650,0
|
|
20231129,180200,43060065091,1650,1650,1650,1650,0
|
|
20231129,180100,43060065091,1650,1650,1650,1650,0
|
|
20231129,180000,43060065091,1650,1650,1650,1650,0
|
|
20231129,175900,43060065091,1650,1650,1650,1650,0
|
|
20231129,175800,43060065091,1650,1650,1650,1650,0
|
|
20231129,175700,43060065091,1650,1650,1650,1650,0
|
|
20231129,175600,43060065091,1650,1650,1650,1650,0
|
|
20231129,175500,43060065091,1650,1650,1650,1650,0
|
|
20231129,175400,43060065091,1650,1650,1650,1650,0
|
|
20231129,175300,43060065091,1650,1650,1650,1650,0
|
|
20231129,175200,43060065091,1650,1650,1650,1650,0
|
|
20231129,175100,43060065091,1650,1650,1650,1650,0
|
|
20231129,175000,43060065091,1650,1650,1650,1650,0
|
|
20231129,174900,43060065091,1650,1650,1650,1650,0
|
|
20231129,174800,43060065091,1650,1650,1650,1650,0
|
|
20231129,174700,43060065091,1650,1650,1650,1650,0
|
|
20231129,174600,43060065091,1650,1650,1650,1650,0
|
|
20231129,174500,43060065091,1650,1650,1650,1650,0
|
|
20231129,174400,43060065091,1650,1650,1650,1650,0
|
|
20231129,174300,43060065091,1650,1650,1650,1650,0
|
|
20231129,174200,43060065091,1650,1650,1650,1650,0
|
|
20231129,174100,43060065091,1650,1650,1650,1650,0
|
|
20231129,174000,43060065091,1650,1650,1650,1650,0
|
|
20231129,173900,43060065091,1650,1650,1650,1650,0
|
|
20231129,173800,43060065091,1650,1650,1650,1650,0
|
|
20231129,173700,43060065091,1650,1650,1650,1650,0
|
|
20231129,173600,43060065091,1650,1650,1650,1650,0
|
|
20231129,173500,43060065091,1650,1650,1650,1650,0
|
|
20231129,173400,43060065091,1650,1650,1650,1650,101316
|
|
20231129,173300,43060065091,1650,1650,1650,1650,0
|
|
20231129,173200,43060065091,1650,1650,1650,1650,0
|
|
20231129,173100,43060065091,1650,1650,1650,1650,0
|
|
20231129,173000,43060065091,1650,1650,1650,1650,0
|
|
20231129,172900,43060065091,1650,1650,1650,1650,0
|
|
20231129,172800,43060065091,1650,1650,1650,1650,0
|
|
20231129,172700,43060065091,1650,1650,1650,1650,0
|
|
20231129,172600,43060065091,1650,1650,1650,1650,0
|
|
20231129,172500,43060065091,1650,1650,1650,1650,0
|
|
20231129,172400,43060065091,1650,1650,1650,1650,0
|
|
20231129,172300,43060065091,1650,1650,1650,1650,0
|
|
20231129,172200,43060065091,1650,1650,1650,1650,0
|
|
20231129,172100,43060065091,1650,1650,1650,1650,0
|
|
20231129,172000,43060065091,1650,1650,1650,1650,0
|
|
20231129,171900,43060065091,1650,1650,1650,1650,0
|
|
20231129,171800,43060065091,1650,1650,1650,1650,0
|
|
20231129,171700,43060065091,1650,1650,1650,1650,0
|
|
20231129,171600,43060065091,1650,1650,1650,1650,0
|
|
20231129,171500,43060065091,1650,1650,1650,1650,0
|
|
20231129,171400,43060065091,1650,1650,1650,1650,0
|
|
20231129,171300,43060065091,1650,1650,1650,1650,0
|
|
20231129,171200,43060065091,1650,1650,1650,1650,0
|
|
20231129,171100,43060065091,1650,1650,1650,1650,0
|
|
20231129,171000,43060065091,1650,1650,1650,1650,0
|
|
20231129,170900,43060065091,1650,1650,1650,1650,0
|
|
20231129,170800,43060065091,1650,1650,1650,1650,0
|
|
20231129,170700,43060065091,1650,1650,1650,1650,0
|
|
20231129,170600,43060065091,1650,1650,1650,1650,0
|
|
20231129,170500,43060065091,1650,1650,1650,1650,0
|
|
20231129,170400,43060065091,1650,1650,1650,1650,101316
|
|
20231129,170300,43060065091,1650,1650,1650,1650,0
|
|
20231129,170200,43060065091,1650,1650,1650,1650,0
|
|
20231129,170100,43060065091,1650,1650,1650,1650,0
|
|
20231129,170000,43060065091,1650,1650,1650,1650,0
|
|
20231129,165900,43060065091,1650,1650,1650,1650,0
|
|
20231129,165800,43060065091,1650,1650,1650,1650,0
|
|
20231129,165700,43060065091,1650,1650,1650,1650,0
|
|
20231129,165600,43060065091,1650,1650,1650,1650,0
|
|
20231129,165500,43060065091,1650,1650,1650,1650,0
|
|
20231129,165400,43060065091,1650,1650,1650,1650,0
|
|
20231129,165300,43060065091,1650,1650,1650,1650,0
|
|
20231129,165200,43060065091,1650,1650,1650,1650,0
|
|
20231129,165100,43060065091,1650,1650,1650,1650,0
|
|
20231129,165000,43060065091,1650,1650,1650,1650,0
|
|
20231129,164900,43060065091,1650,1650,1650,1650,0
|
|
20231129,164800,43060065091,1650,1650,1650,1650,0
|
|
20231129,164700,43060065091,1650,1650,1650,1650,0
|
|
20231129,164600,43060065091,1650,1650,1650,1650,0
|
|
20231129,164500,43060065091,1650,1650,1650,1650,0
|
|
20231129,164400,43060065091,1650,1650,1650,1650,0
|
|
20231129,164300,43060065091,1650,1650,1650,1650,0
|
|
20231129,164200,43060065091,1650,1650,1650,1650,0
|
|
20231129,164100,43060065091,1650,1650,1650,1650,0
|
|
20231129,164000,43060065091,1650,1650,1650,1650,0
|
|
20231129,163900,43060065091,1650,1650,1650,1650,0
|
|
20231129,163800,43060065091,1650,1650,1650,1650,0
|
|
20231129,163700,43060065091,1650,1650,1650,1650,0
|
|
20231129,163600,43060065091,1650,1650,1650,1650,0
|
|
20231129,163500,43060065091,1650,1650,1650,1650,0
|
|
20231129,163400,43060065091,1650,1650,1650,1650,101316
|
|
20231129,163300,43060065091,1650,1650,1650,1650,0
|
|
20231129,163200,43060065091,1650,1650,1650,1650,0
|
|
20231129,163100,43060065091,1650,1650,1650,1650,0
|
|
20231129,163000,43060065091,1650,1650,1650,1650,0
|
|
20231129,162900,43060065091,1650,1650,1650,1650,0
|
|
20231129,162800,43060065091,1650,1650,1650,1650,0
|
|
20231129,162700,43060065091,1650,1650,1650,1650,0
|
|
20231129,162600,43060065091,1650,1650,1650,1650,0
|
|
20231129,162500,43060065091,1650,1650,1650,1650,0
|
|
20231129,162400,43060065091,1650,1650,1650,1650,0
|
|
20231129,162300,43060065091,1650,1650,1650,1650,0
|
|
20231129,162200,43060065091,1650,1650,1650,1650,0
|
|
20231129,162100,43060065091,1650,1650,1650,1650,0
|
|
20231129,162000,43060065091,1650,1650,1650,1650,0
|
|
20231129,161900,43060065091,1650,1650,1650,1650,0
|
|
20231129,161800,43060065091,1650,1650,1650,1650,0
|
|
20231129,161700,43060065091,1650,1650,1650,1650,0
|
|
20231129,161600,43060065091,1650,1650,1650,1650,0
|
|
20231129,161500,43060065091,1650,1650,1650,1650,0
|
|
20231129,161400,43060065091,1650,1650,1650,1650,0
|
|
20231129,161300,43060065091,1650,1650,1650,1650,0
|
|
20231129,161200,43060065091,1650,1650,1650,1650,0
|
|
20231129,161100,43060065091,1650,1650,1650,1650,0
|
|
20231129,161000,43060065091,1650,1650,1650,1650,0
|
|
20231129,160900,43060065091,1650,1650,1650,1650,0
|
|
20231129,160800,43060065091,1650,1650,1650,1650,0
|
|
20231129,160700,43060065091,1650,1650,1650,1650,0
|
|
20231129,160600,43060065091,1650,1650,1650,1650,0
|
|
20231129,160500,43060065091,1650,1650,1650,1650,0
|
|
20231129,160400,43060065091,1650,1650,1650,1650,101316
|
|
20231129,160300,43060065091,1650,1650,1650,1650,0
|
|
20231129,160200,43060065091,1650,1650,1650,1650,0
|
|
20231129,160100,43060065091,1650,1650,1650,1650,0
|
|
20231129,160000,43060065091,1650,1650,1650,1650,0
|
|
20231129,155900,43060065091,1650,1650,1650,1650,0
|
|
20231129,155800,43060065091,1650,1650,1650,1650,0
|
|
20231129,155700,43060065091,1650,1650,1650,1650,0
|
|
20231129,155600,43060065091,1650,1650,1650,1650,0
|
|
20231129,155500,43060065091,1650,1650,1650,1650,0
|
|
20231129,155400,43060065091,1650,1650,1650,1650,0
|
|
20231129,155300,43060065091,1650,1650,1650,1650,0
|
|
20231129,155200,43060065091,1650,1650,1650,1650,0
|
|
20231129,155100,43060065091,1650,1650,1650,1650,0
|
|
20231129,155000,43060065091,1650,1650,1650,1650,0
|
|
20231129,154900,43060065091,1650,1650,1650,1650,0
|
|
20231129,154800,43060065091,1650,1650,1650,1650,0
|
|
20231129,154700,43060065091,1650,1650,1650,1650,0
|
|
20231129,154600,43060065091,1650,1650,1650,1650,0
|
|
20231129,154500,43060065091,1650,1650,1650,1650,0
|
|
20231129,154400,43060065091,1650,1650,1650,1650,0
|
|
20231129,154300,43060065091,1650,1650,1650,1650,0
|
|
20231129,154200,43060065091,1650,1650,1650,1650,0
|
|
20231129,154100,43060065091,1650,1650,1650,1650,0
|
|
20231129,154000,43060065091,1650,1650,1650,1650,0
|
|
20231129,153900,43060065091,1650,1650,1650,1650,0
|
|
20231129,153800,43060065091,1650,1650,1650,1650,0
|
|
20231129,153700,43060065091,1650,1650,1650,1650,0
|
|
20231129,153600,43060065091,1650,1650,1650,1650,0
|
|
20231129,153500,43060065091,1650,1650,1650,1650,0
|
|
20231129,153400,43060065091,1650,1650,1650,1650,101316
|
|
20231129,153300,43060065091,1650,1650,1650,1650,0
|
|
20231129,153200,43060065091,1650,1650,1650,1650,0
|
|
20231129,153100,43060065091,1650,1650,1650,1650,0
|
|
20231129,153000,43060065091,1650,1650,1650,1650,101316
|
|
20231129,152900,42892893691,1650,1650,1650,1650,0
|
|
20231129,152800,42892893691,1650,1650,1650,1650,0
|
|
20231129,152700,42892893691,1650,1650,1650,1650,0
|
|
20231129,152600,42892893691,1650,1650,1650,1650,0
|
|
20231129,152500,42892893691,1650,1650,1650,1650,0
|
|
20231129,152400,42892893691,1650,1650,1650,1650,0
|
|
20231129,152300,42892893691,1650,1650,1650,1650,0
|
|
20231129,152200,42892893691,1650,1650,1650,1650,0
|
|
20231129,152100,42892893691,1650,1650,1650,1650,0
|
|
20231129,152000,42892893691,1650,1650,1650,1650,0
|
|
20231129,151900,42892893691,1650,1648,1669,1642,89775
|
|
20231129,151800,42743690741,1649,1642,1650,1635,28337
|
|
20231129,151700,42697192945,1643,1640,1644,1635,16983
|
|
20231129,151600,42669393324,1640,1645,1652,1640,28459
|
|
20231129,151500,42622530599,1645,1636,1646,1633,25160
|
|
20231129,151400,42581383087,1635,1645,1645,1630,29897
|
|
20231129,151300,42532466478,1645,1655,1658,1645,26919
|
|
20231129,151200,42488007287,1658,1648,1658,1644,28931
|
|
20231129,151100,42440170383,1648,1652,1656,1645,5188
|
|
20231129,151000,42431618794,1652,1660,1665,1633,38377
|
|
20231129,150900,42368236026,1660,1665,1668,1660,14796
|
|
20231129,150800,42343626200,1665,1664,1669,1661,12493
|
|
20231129,150700,42322822555,1661,1661,1665,1658,9071
|
|
20231129,150600,42307734859,1656,1657,1666,1656,20289
|
|
20231129,150500,42274026926,1657,1645,1661,1644,15872
|
|
20231129,150400,42247797263,1644,1629,1647,1623,61416
|
|
20231129,150300,42147564500,1629,1650,1650,1628,67524
|
|
20231129,150200,42037002174,1650,1665,1665,1650,89379
|
|
20231129,150100,41889165827,1665,1669,1670,1663,64311
|
|
20231129,150000,41782028120,1670,1672,1674,1670,4755
|
|
20231129,145900,41774083151,1671,1670,1675,1669,13307
|
|
20231129,145800,41751848819,1669,1671,1671,1669,14222
|
|
20231129,145700,41728101122,1671,1685,1685,1668,13863
|
|
20231129,145600,41704859508,1676,1663,1688,1661,21753
|
|
20231129,145500,41668557952,1661,1669,1669,1661,38328
|
|
20231129,145400,41604698148,1669,1661,1674,1660,52946
|
|
20231129,145300,41516559664,1661,1669,1674,1661,35029
|
|
20231129,145200,41458220613,1668,1668,1684,1660,68301
|
|
20231129,145100,41344206913,1668,1658,1670,1653,111657
|
|
20231129,145000,41158852512,1655,1705,1706,1655,168764
|
|
20231129,144900,40874482602,1705,1700,1710,1698,50015
|
|
20231129,144800,40789360456,1698,1725,1730,1684,112467
|
|
20231129,144700,40597326378,1725,1732,1739,1725,47111
|
|
20231129,144600,40515714127,1733,1748,1748,1728,82745
|
|
20231129,144500,40372008129,1747,1742,1754,1739,54611
|
|
20231129,144400,40276585225,1742,1728,1746,1724,55653
|
|
20231129,144300,40180184350,1728,1747,1748,1719,153730
|
|
20231129,144200,39914335993,1741,1745,1759,1740,116615
|
|
20231129,144100,39710713303,1741,1758,1759,1741,87018
|
|
20231129,144000,39558619595,1759,1765,1768,1758,59522
|
|
20231129,143900,39453714457,1765,1779,1781,1757,147157
|
|
20231129,143800,39193517734,1779,1765,1785,1764,299834
|
|
20231129,143700,38660503827,1765,1769,1770,1760,139505
|
|
20231129,143600,38414383001,1771,1741,1779,1736,368468
|
|
20231129,143500,37765663840,1741,1704,1745,1704,134800
|
|
20231129,143400,37532535937,1704,1702,1705,1701,16469
|
|
20231129,143300,37504486769,1703,1702,1703,1701,6112
|
|
20231129,143200,37494083932,1702,1694,1702,1694,4563
|
|
20231129,143100,37486329337,1692,1699,1700,1692,17835
|
|
20231129,143000,37456131948,1699,1697,1699,1696,2963
|
|
20231129,142900,37451102781,1700,1697,1702,1696,18563
|
|
20231129,142800,37419552788,1698,1694,1704,1693,24754
|
|
20231129,142700,37377460193,1694,1682,1694,1681,14417
|
|
20231129,142600,37353130218,1683,1687,1687,1683,12336
|
|
20231129,142500,37332342822,1687,1685,1687,1683,3537
|
|
20231129,142400,37326385461,1685,1681,1685,1680,9320
|
|
20231129,142300,37310710930,1681,1681,1681,1677,4709
|
|
20231129,142200,37302800139,1681,1677,1683,1676,14258
|
|
20231129,142100,37278864115,1677,1678,1679,1675,8693
|
|
20231129,142000,37264287271,1678,1683,1683,1676,22517
|
|
20231129,141900,37226465567,1682,1688,1688,1682,16186
|
|
20231129,141800,37199196187,1688,1693,1693,1679,25648
|
|
20231129,141700,37156037431,1693,1681,1695,1681,36580
|
|
20231129,141600,37094298657,1680,1702,1705,1679,47123
|
|
20231129,141500,37014743044,1703,1714,1715,1701,41334
|
|
20231129,141400,36944059584,1714,1719,1720,1714,25892
|
|
20231129,141300,36899571889,1719,1721,1724,1719,22312
|
|
20231129,141200,36861179799,1721,1718,1723,1717,16075
|
|
20231129,141100,36833534928,1718,1718,1724,1717,35226
|
|
20231129,141000,36772905622,1719,1714,1719,1714,21661
|
|
20231129,140900,36735704897,1714,1714,1716,1711,16421
|
|
20231129,140800,36707555499,1715,1718,1719,1706,41854
|
|
20231129,140700,36635860615,1717,1719,1720,1714,50822
|
|
20231129,140600,36548651549,1719,1700,1719,1700,61006
|
|
20231129,140500,36444315987,1700,1690,1700,1689,8925
|
|
20231129,140400,36429189163,1690,1700,1701,1688,18971
|
|
20231129,140300,36397081573,1700,1702,1704,1700,7941
|
|
20231129,140200,36383568761,1702,1704,1705,1702,29023
|
|
20231129,140100,36334131441,1704,1702,1705,1701,28326
|
|
20231129,140000,36285878596,1702,1700,1703,1699,23905
|
|
20231129,135900,36245207447,1700,1693,1703,1691,84113
|
|
20231129,135800,36102334332,1694,1683,1696,1682,54818
|
|
20231129,135700,36009767753,1683,1676,1684,1676,15907
|
|
20231129,135600,35983013702,1680,1675,1680,1674,4262
|
|
20231129,135500,35975869752,1675,1674,1675,1674,8901
|
|
20231129,135400,35960965834,1675,1679,1679,1675,7625
|
|
20231129,135300,35948180059,1679,1680,1680,1674,6734
|
|
20231129,135200,35936889597,1680,1678,1680,1678,2682
|
|
20231129,135100,35932387181,1678,1682,1682,1678,7583
|
|
20231129,135000,35919652090,1681,1686,1686,1680,30740
|
|
20231129,134900,35867948642,1685,1684,1685,1684,8309
|
|
20231129,134800,35853952322,1685,1684,1686,1684,17920
|
|
20231129,134700,35823756323,1684,1685,1685,1682,15629
|
|
20231129,134600,35797437225,1685,1683,1686,1682,20303
|
|
20231129,134500,35763238374,1683,1679,1683,1678,7513
|
|
20231129,134400,35750617880,1680,1688,1689,1677,66610
|
|
20231129,134300,35638518870,1688,1668,1689,1662,74123
|
|
20231129,134200,35514157297,1662,1659,1670,1656,25077
|
|
20231129,134100,35472506197,1659,1654,1659,1652,17789
|
|
20231129,134000,35443056764,1654,1662,1662,1650,67931
|
|
20231129,133900,35330596567,1662,1666,1666,1662,8715
|
|
20231129,133800,35316098245,1666,1663,1667,1662,9758
|
|
20231129,133700,35299864000,1663,1668,1669,1661,15788
|
|
20231129,133600,35273595760,1669,1663,1670,1662,57787
|
|
20231129,133500,35177279017,1663,1670,1670,1660,66294
|
|
20231129,133400,35066941500,1669,1671,1674,1669,24762
|
|
20231129,133300,35025570538,1671,1677,1678,1671,27647
|
|
20231129,133200,34979295883,1676,1674,1676,1671,20921
|
|
20231129,133100,34944310955,1671,1673,1675,1670,42975
|
|
20231129,133000,34872446653,1674,1681,1682,1670,61154
|
|
20231129,132900,34770030580,1681,1697,1698,1680,57745
|
|
20231129,132800,34672580564,1698,1707,1707,1698,8587
|
|
20231129,132700,34657977992,1708,1711,1712,1707,14854
|
|
20231129,132600,34632589126,1711,1708,1712,1708,6770
|
|
20231129,132500,34621015138,1708,1704,1708,1703,10486
|
|
20231129,132400,34603140584,1704,1707,1708,1702,19394
|
|
20231129,132300,34570091438,1706,1710,1710,1706,8149
|
|
20231129,132200,34556174249,1711,1708,1713,1708,2411
|
|
20231129,132100,34552050369,1708,1711,1716,1704,16879
|
|
20231129,132000,34523196898,1710,1713,1713,1710,25430
|
|
20231129,131900,34479659406,1712,1713,1715,1710,12468
|
|
20231129,131800,34458314810,1710,1703,1714,1703,16772
|
|
20231129,131700,34429631989,1704,1704,1706,1701,13672
|
|
20231129,131600,34406331335,1704,1698,1704,1696,26021
|
|
20231129,131500,34362121537,1698,1698,1700,1692,69389
|
|
20231129,131400,34244349992,1697,1710,1711,1697,55209
|
|
20231129,131300,34150406135,1711,1711,1714,1710,9619
|
|
20231129,131200,34133942994,1712,1716,1716,1711,8232
|
|
20231129,131100,34119833056,1715,1708,1717,1707,19706
|
|
20231129,131000,34086090913,1708,1713,1714,1704,35063
|
|
20231129,130900,34026214208,1714,1718,1719,1712,18043
|
|
20231129,130800,33995267424,1719,1723,1724,1719,65607
|
|
20231129,130700,33882410773,1723,1726,1726,1720,13858
|
|
20231129,130600,33858525565,1726,1729,1729,1724,22020
|
|
20231129,130500,33820498050,1730,1720,1731,1719,36434
|
|
20231129,130400,33757691951,1721,1710,1721,1710,24705
|
|
20231129,130300,33715318650,1712,1718,1720,1707,73795
|
|
20231129,130200,33588916642,1718,1736,1736,1716,76464
|
|
20231129,130100,33457064751,1736,1745,1746,1735,24136
|
|
20231129,130000,33415064251,1744,1743,1744,1742,5182
|
|
20231129,125900,33406031735,1743,1745,1745,1743,5282
|
|
20231129,125800,33396823767,1745,1745,1746,1741,13754
|
|
20231129,125700,33372861250,1745,1744,1747,1742,4316
|
|
20231129,125600,33365336079,1747,1746,1747,1743,4102
|
|
20231129,125500,33358180817,1743,1744,1747,1742,7492
|
|
20231129,125400,33345118336,1744,1748,1748,1743,12012
|
|
20231129,125300,33324145428,1748,1740,1748,1739,15175
|
|
20231129,125200,33297735549,1740,1740,1741,1739,13302
|
|
20231129,125100,33274595659,1741,1742,1742,1739,30265
|
|
20231129,125000,33221929862,1742,1747,1747,1740,42727
|
|
20231129,124900,33147500686,1747,1752,1752,1746,12755
|
|
20231129,124800,33125210074,1752,1756,1756,1752,17623
|
|
20231129,124700,33094298839,1756,1758,1758,1755,18360
|
|
20231129,124600,33062050129,1758,1757,1758,1756,10045
|
|
20231129,124500,33044398309,1758,1755,1760,1755,50608
|
|
20231129,124400,32955465608,1755,1747,1758,1747,21183
|
|
20231129,124300,32918290870,1747,1746,1747,1744,26796
|
|
20231129,124200,32871509665,1745,1746,1747,1745,13035
|
|
20231129,124100,32848751540,1747,1749,1749,1746,6796
|
|
20231129,124000,32836872721,1749,1749,1751,1749,13973
|
|
20231129,123900,32812426062,1749,1754,1755,1748,24977
|
|
20231129,123800,32768664328,1753,1748,1755,1746,14279
|
|
20231129,123700,32743666255,1746,1741,1753,1741,39350
|
|
20231129,123600,32674923521,1741,1749,1749,1740,66444
|
|
20231129,123500,32559069410,1749,1752,1752,1749,32088
|
|
20231129,123400,32502910991,1751,1750,1755,1750,27127
|
|
20231129,123300,32455363159,1750,1754,1755,1750,52565
|
|
20231129,123200,32363272914,1753,1763,1763,1753,64068
|
|
20231129,123100,32250778792,1763,1767,1767,1761,27938
|
|
20231129,123000,32201500588,1768,1766,1769,1765,5657
|
|
20231129,122900,32191505000,1767,1767,1770,1766,10331
|
|
20231129,122800,32173248171,1767,1771,1771,1767,17150
|
|
20231129,122700,32142903414,1771,1772,1772,1769,5422
|
|
20231129,122600,32133304816,1773,1774,1774,1773,6896
|
|
20231129,122500,32121078034,1773,1774,1775,1773,10066
|
|
20231129,122400,32103218988,1773,1774,1775,1773,4808
|
|
20231129,122300,32094689454,1774,1767,1774,1767,8343
|
|
20231129,122200,32079914263,1767,1767,1768,1765,12936
|
|
20231129,122100,32057060150,1767,1772,1773,1766,35889
|
|
20231129,122000,31993555547,1771,1773,1776,1770,12524
|
|
20231129,121900,31971366485,1773,1772,1776,1772,26405
|
|
20231129,121800,31924540546,1772,1774,1774,1771,23541
|
|
20231129,121700,31882823221,1773,1773,1774,1771,9861
|
|
20231129,121600,31865347322,1774,1776,1776,1772,13249
|
|
20231129,121500,31841833149,1776,1776,1777,1775,24129
|
|
20231129,121400,31798982172,1777,1776,1779,1775,4029
|
|
20231129,121300,31791824112,1776,1778,1780,1774,12636
|
|
20231129,121200,31769381436,1778,1781,1783,1777,24300
|
|
20231129,121100,31726106618,1781,1782,1782,1777,18073
|
|
20231129,121000,31693940063,1782,1780,1782,1777,15686
|
|
20231129,120900,31666029894,1780,1780,1780,1777,40209
|
|
20231129,120800,31594551815,1780,1785,1786,1777,77270
|
|
20231129,120700,31456824937,1785,1784,1786,1782,22320
|
|
20231129,120600,31416998288,1784,1774,1785,1772,79535
|
|
20231129,120500,31275606438,1772,1773,1776,1771,12262
|
|
20231129,120400,31253865462,1770,1774,1774,1770,17565
|
|
20231129,120300,31222757348,1774,1775,1776,1773,23387
|
|
20231129,120200,31181251860,1776,1773,1776,1770,13347
|
|
20231129,120100,31157600185,1771,1768,1773,1767,35632
|
|
20231129,120000,31094564448,1768,1774,1775,1768,19290
|
|
20231129,115900,31060405136,1775,1770,1775,1770,9290
|
|
20231129,115800,31043926217,1770,1773,1775,1770,26482
|
|
20231129,115700,30996992377,1773,1778,1778,1761,49313
|
|
20231129,115600,30909731683,1778,1778,1779,1775,10864
|
|
20231129,115500,30890419131,1778,1779,1780,1774,21862
|
|
20231129,115400,30851606042,1779,1780,1782,1778,8189
|
|
20231129,115300,30837035893,1780,1779,1782,1778,4970
|
|
20231129,115200,30828192393,1778,1784,1786,1777,26813
|
|
20231129,115100,30780417943,1784,1784,1786,1781,34837
|
|
20231129,115000,30718241459,1785,1783,1786,1781,11780
|
|
20231129,114900,30697238464,1783,1779,1786,1777,14083
|
|
20231129,114800,30672138327,1779,1773,1780,1772,23486
|
|
20231129,114700,30630440476,1773,1777,1779,1771,41018
|
|
20231129,114600,30557738032,1777,1782,1783,1774,34395
|
|
20231129,114500,30496517536,1781,1784,1786,1781,21406
|
|
20231129,114400,30458331366,1781,1786,1788,1778,66615
|
|
20231129,114300,30339630707,1786,1792,1794,1786,52206
|
|
20231129,114200,30246172009,1792,1787,1794,1785,23611
|
|
20231129,114100,30203957317,1788,1791,1792,1785,66161
|
|
20231129,114000,30085624168,1791,1798,1798,1790,45267
|
|
20231129,113900,30004455017,1799,1800,1800,1795,9362
|
|
20231129,113800,29987630144,1800,1799,1800,1796,19817
|
|
20231129,113700,29952008003,1799,1801,1801,1795,19761
|
|
20231129,113600,29916497260,1798,1803,1805,1798,28463
|
|
20231129,113500,29865252924,1803,1799,1806,1799,17253
|
|
20231129,113400,29834126518,1801,1804,1807,1798,26818
|
|
20231129,113300,29785729319,1805,1800,1805,1794,31198
|
|
20231129,113200,29729580987,1798,1802,1802,1795,27693
|
|
20231129,113100,29679802698,1804,1794,1805,1790,59989
|
|
20231129,113000,29572061872,1794,1799,1800,1793,24802
|
|
20231129,112900,29527502814,1800,1791,1804,1789,28850
|
|
20231129,112800,29475607142,1791,1805,1806,1785,69757
|
|
20231129,112700,29350261950,1806,1815,1816,1803,121958
|
|
20231129,112600,29129296250,1816,1795,1816,1794,180237
|
|
20231129,112500,28803472047,1795,1794,1796,1793,25474
|
|
20231129,112400,28757751712,1794,1796,1798,1792,22541
|
|
20231129,112300,28717303809,1796,1790,1797,1786,36505
|
|
20231129,112200,28651992191,1790,1786,1794,1786,30595
|
|
20231129,112100,28597238688,1787,1797,1798,1785,72049
|
|
20231129,112000,28468326187,1798,1793,1801,1792,38246
|
|
20231129,111900,28399637407,1793,1801,1802,1791,78935
|
|
20231129,111800,28257972943,1801,1802,1806,1800,38285
|
|
20231129,111700,28188969691,1802,1795,1808,1791,100822
|
|
20231129,111600,28007688911,1795,1806,1807,1790,95405
|
|
20231129,111500,27836310270,1806,1813,1816,1800,225064
|
|
20231129,111400,27428537069,1813,1793,1814,1787,237016
|
|
20231129,111300,27000913695,1795,1773,1796,1772,111159
|
|
20231129,111200,26802635294,1774,1768,1776,1765,35620
|
|
20231129,111100,26739508243,1768,1775,1775,1762,57284
|
|
20231129,111000,26638188658,1775,1772,1779,1771,81534
|
|
20231129,110900,26493473861,1772,1758,1775,1758,72918
|
|
20231129,110800,26364617847,1760,1752,1760,1751,23765
|
|
20231129,110700,26322892520,1751,1754,1754,1750,24341
|
|
20231129,110600,26280256504,1754,1749,1767,1749,69196
|
|
20231129,110500,26158672136,1749,1746,1750,1743,40126
|
|
20231129,110400,26088550725,1746,1749,1750,1743,49656
|
|
20231129,110300,26001821204,1750,1736,1759,1736,114530
|
|
20231129,110200,25802133959,1736,1748,1750,1730,173484
|
|
20231129,110100,25500647363,1746,1757,1759,1746,113323
|
|
20231129,110000,25301895976,1757,1772,1774,1757,124133
|
|
20231129,105900,25082830483,1771,1776,1784,1771,76240
|
|
20231129,105800,24947219023,1776,1784,1784,1768,66975
|
|
20231129,105700,24828207112,1783,1787,1788,1768,99615
|
|
20231129,105600,24651086834,1788,1797,1797,1780,82040
|
|
20231129,105500,24504420976,1796,1768,1803,1767,156064
|
|
20231129,105400,24225003846,1768,1801,1801,1750,241209
|
|
20231129,105300,23796444270,1802,1803,1806,1801,76933
|
|
20231129,105200,23657762967,1803,1807,1808,1803,122237
|
|
20231129,105100,23437071282,1808,1808,1818,1806,136773
|
|
20231129,105000,23189086551,1809,1810,1810,1801,158866
|
|
20231129,104900,22902313262,1810,1815,1817,1809,226126
|
|
20231129,104800,22492164750,1816,1803,1816,1803,356481
|
|
20231129,104700,21847240317,1803,1760,1806,1758,489894
|
|
20231129,104600,20970027037,1760,1758,1768,1758,83656
|
|
20231129,104500,20822775371,1758,1770,1770,1758,125571
|
|
20231129,104400,20601484300,1770,1759,1776,1758,186620
|
|
20231129,104300,20271841144,1758,1776,1776,1752,207720
|
|
20231129,104200,19905550470,1776,1749,1780,1749,377342
|
|
20231129,104100,19238605792,1747,1721,1753,1720,405494
|
|
20231129,104000,18531617051,1721,1721,1726,1710,69363
|
|
20231129,103900,18412510781,1722,1732,1732,1717,41792
|
|
20231129,103800,18340387977,1732,1722,1738,1716,130708
|
|
20231129,103700,18114261555,1722,1718,1745,1716,305739
|
|
20231129,103600,17583749138,1718,1700,1723,1692,94164
|
|
20231129,103500,17422770880,1700,1727,1733,1700,151951
|
|
20231129,103400,17162672110,1728,1728,1733,1708,169469
|
|
20231129,103300,16871306889,1727,1705,1737,1704,367618
|
|
20231129,103200,16237762570,1707,1670,1707,1667,146338
|
|
20231129,103100,15990551715,1670,1638,1671,1635,27942
|
|
20231129,103000,15944171438,1638,1651,1655,1636,31096
|
|
20231129,102900,15893026731,1651,1658,1658,1650,6772
|
|
20231129,102800,15881834459,1655,1662,1665,1647,46904
|
|
20231129,102700,15804254374,1660,1668,1669,1660,16381
|
|
20231129,102600,15776990721,1670,1659,1677,1657,26320
|
|
20231129,102500,15733164384,1659,1666,1668,1657,16908
|
|
20231129,102400,15705075212,1666,1677,1681,1666,50229
|
|
20231129,102300,15620969860,1677,1687,1694,1677,70748
|
|
20231129,102200,15501741160,1687,1661,1699,1661,127559
|
|
20231129,102100,15287242861,1660,1633,1660,1631,25158
|
|
20231129,102000,15245844253,1643,1655,1662,1624,23770
|
|
20231129,101900,15206946449,1656,1664,1676,1656,56470
|
|
20231129,101800,15112975411,1676,1656,1680,1656,165803
|
|
20231129,101700,14835997444,1656,1621,1670,1620,92373
|
|
20231129,101600,14684150222,1628,1620,1628,1615,24251
|
|
20231129,101500,14644907565,1621,1626,1630,1621,13499
|
|
20231129,101400,14622987541,1626,1634,1636,1620,66243
|
|
20231129,101300,14514924286,1634,1641,1650,1629,188814
|
|
20231129,101200,14205860008,1641,1610,1648,1609,138798
|
|
20231129,101100,13980262148,1610,1604,1611,1600,56923
|
|
20231129,101000,13888718265,1604,1592,1608,1590,82231
|
|
20231129,100900,13757056422,1592,1579,1593,1578,42375
|
|
20231129,100800,13689905828,1580,1557,1583,1557,60113
|
|
20231129,100700,13595356446,1557,1570,1570,1557,76468
|
|
20231129,100600,13475808793,1568,1570,1573,1565,48500
|
|
20231129,100500,13399654251,1571,1597,1597,1571,81634
|
|
20231129,100400,13270463234,1597,1611,1611,1597,118981
|
|
20231129,100300,13079665413,1611,1611,1614,1610,29851
|
|
20231129,100200,13031561756,1610,1616,1617,1610,65581
|
|
20231129,100100,12925791315,1615,1629,1630,1615,57237
|
|
20231129,100000,12832937069,1630,1627,1635,1617,50167
|
|
20231129,095900,12751378765,1630,1636,1639,1627,78578
|
|
20231129,095800,12622973170,1635,1650,1650,1620,120763
|
|
20231129,095700,12425955123,1649,1671,1677,1643,104213
|
|
20231129,095600,12252559459,1671,1670,1680,1667,40236
|
|
20231129,095500,12185212943,1670,1672,1674,1667,38563
|
|
20231129,095400,12120830893,1667,1680,1682,1663,96507
|
|
20231129,095300,11959534293,1682,1688,1689,1679,34737
|
|
20231129,095200,11901088146,1688,1687,1688,1674,103485
|
|
20231129,095100,11726881444,1687,1699,1699,1673,106471
|
|
20231129,095000,11546877518,1699,1668,1699,1665,127399
|
|
20231129,094900,11332277182,1668,1659,1671,1641,127207
|
|
20231129,094800,11121278098,1658,1678,1679,1658,188804
|
|
20231129,094700,10806395990,1673,1705,1706,1671,262165
|
|
20231129,094600,10363988882,1705,1743,1747,1705,263706
|
|
20231129,094500,9908281214,1741,1718,1748,1712,269560
|
|
20231129,094400,9441477543,1719,1749,1749,1713,207475
|
|
20231129,094300,9082181705,1749,1767,1769,1726,302428
|
|
20231129,094200,8551974563,1770,1784,1790,1757,409088
|
|
20231129,094100,7827032607,1786,1699,1790,1696,928199
|
|
20231129,094000,6197253197,1699,1649,1710,1649,590315
|
|
20231129,093900,5202421803,1649,1628,1667,1620,167990
|
|
20231129,093800,4925306642,1628,1634,1634,1615,45819
|
|
20231129,093700,4850973213,1634,1610,1634,1608,83478
|
|
20231129,093600,4715594451,1610,1608,1620,1607,59000
|
|
20231129,093500,4620416760,1608,1618,1633,1606,106349
|
|
20231129,093400,4448810181,1618,1640,1662,1606,197481
|
|
20231129,093300,4125813702,1648,1647,1664,1604,269414
|
|
20231129,093200,3685719766,1655,1650,1667,1643,233606
|
|
20231129,093100,3299527024,1650,1655,1690,1640,530048
|
|
20231129,093000,2417175034,1682,1682,1682,1682,0
|
|
20231129,092900,2417175034,1682,1682,1682,1682,0
|
|
20231129,092800,2417175034,1682,1623,1682,1623,510903
|
|
20231129,092700,1568772034,1630,1502,1674,1491,458815
|
|
20231129,092600,825287598,1502,1488,1510,1478,12405
|
|
20231129,092500,806802999,1488,1517,1530,1485,11019
|
|
20231129,092400,790186006,1530,1479,1530,1476,22632
|
|
20231129,092300,756090186,1479,1485,1495,1477,21621
|
|
20231129,092200,724020170,1485,1523,1550,1485,37166
|
|
20231129,092100,667421360,1523,1477,1540,1477,40693
|
|
20231129,092000,606322975,1475,1465,1477,1463,9938
|
|
20231129,091900,591695956,1464,1458,1464,1456,1855
|
|
20231129,091800,588985894,1460,1456,1460,1452,548
|
|
20231129,091700,588188267,1456,1456,1456,1456,50
|
|
20231129,091600,588115467,1452,1458,1458,1451,1933
|
|
20231129,091500,585308162,1460,1455,1460,1451,6807
|
|
20231129,091400,575422305,1450,1451,1451,1442,7548
|
|
20231129,091300,564492920,1451,1455,1455,1450,12220
|
|
20231129,091200,546748220,1455,1459,1462,1450,15569
|
|
20231129,091100,524146846,1455,1464,1465,1455,12708
|
|
20231129,091000,505629470,1465,1456,1465,1455,28876
|
|
20231129,090900,463589069,1458,1461,1470,1458,6192
|
|
20231129,090800,454551836,1461,1467,1475,1461,4859
|
|
20231129,090700,447427811,1473,1470,1474,1466,11489
|
|
20231129,090600,430552048,1469,1480,1480,1469,17705
|
|
20231129,090500,404458870,1479,1478,1480,1478,1139
|
|
20231129,090400,402774288,1479,1480,1488,1479,9310
|
|
20231129,090300,388982868,1480,1476,1511,1476,28128
|
|
20231129,090200,347051150,1476,1530,1530,1467,80501
|
|
20231129,090100,226020434,1440,1440,1440,1440,0
|
|
20231129,090000,226020434,1440,1594,1595,1440,142470
|