601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,185800,195242400,1689,1689,1689,1689,337
|
|
20231129,185700,195242400,1689,1689,1689,1689,0
|
|
20231129,185600,195242400,1689,1689,1689,1689,0
|
|
20231129,185500,195242400,1689,1689,1689,1689,0
|
|
20231129,185400,195242400,1689,1689,1689,1689,0
|
|
20231129,185300,195242400,1689,1689,1689,1689,0
|
|
20231129,185200,195242400,1689,1689,1689,1689,0
|
|
20231129,185100,195242400,1689,1689,1689,1689,0
|
|
20231129,185000,195242400,1689,1689,1689,1689,0
|
|
20231129,184900,195242400,1689,1689,1689,1689,0
|
|
20231129,184800,195242400,1689,1689,1689,1689,0
|
|
20231129,184700,195242400,1689,1689,1689,1689,0
|
|
20231129,184600,195242400,1689,1689,1689,1689,0
|
|
20231129,184500,195242400,1689,1689,1689,1689,0
|
|
20231129,184400,195242400,1689,1689,1689,1689,0
|
|
20231129,184300,195242400,1689,1689,1689,1689,0
|
|
20231129,184200,195242400,1689,1689,1689,1689,0
|
|
20231129,184100,195242400,1689,1689,1689,1689,0
|
|
20231129,184000,195242400,1689,1689,1689,1689,0
|
|
20231129,183900,195242400,1689,1689,1689,1689,0
|
|
20231129,183800,195242400,1689,1689,1689,1689,0
|
|
20231129,183700,195242400,1689,1689,1689,1689,0
|
|
20231129,183600,195242400,1689,1689,1689,1689,0
|
|
20231129,183500,195242400,1689,1689,1689,1689,0
|
|
20231129,183400,195242400,1689,1689,1689,1689,0
|
|
20231129,183300,195242400,1689,1689,1689,1689,0
|
|
20231129,183200,195242400,1689,1689,1689,1689,0
|
|
20231129,183100,195242400,1689,1689,1689,1689,0
|
|
20231129,183000,195242400,1689,1689,1689,1689,0
|
|
20231129,182900,195242400,1689,1689,1689,1689,0
|
|
20231129,182800,195242400,1689,1689,1689,1689,337
|
|
20231129,182700,195242400,1689,1689,1689,1689,0
|
|
20231129,182600,195242400,1689,1689,1689,1689,0
|
|
20231129,182500,195242400,1689,1689,1689,1689,0
|
|
20231129,182400,195242400,1689,1689,1689,1689,0
|
|
20231129,182300,195242400,1689,1689,1689,1689,0
|
|
20231129,182200,195242400,1689,1689,1689,1689,0
|
|
20231129,182100,195242400,1689,1689,1689,1689,0
|
|
20231129,182000,195242400,1689,1689,1689,1689,0
|
|
20231129,181900,195242400,1689,1689,1689,1689,0
|
|
20231129,181800,195242400,1689,1689,1689,1689,0
|
|
20231129,181700,195242400,1689,1689,1689,1689,0
|
|
20231129,181600,195242400,1689,1689,1689,1689,0
|
|
20231129,181500,195242400,1689,1689,1689,1689,0
|
|
20231129,181400,195242400,1689,1689,1689,1689,0
|
|
20231129,181300,195242400,1689,1689,1689,1689,0
|
|
20231129,181200,195242400,1689,1689,1689,1689,0
|
|
20231129,181100,195242400,1689,1689,1689,1689,0
|
|
20231129,181000,195242400,1689,1689,1689,1689,0
|
|
20231129,180900,195242400,1689,1689,1689,1689,0
|
|
20231129,180800,195242400,1689,1689,1689,1689,0
|
|
20231129,180700,195242400,1689,1689,1689,1689,0
|
|
20231129,180600,195242400,1689,1689,1689,1689,0
|
|
20231129,180500,195242400,1689,1689,1689,1689,0
|
|
20231129,180400,195242400,1689,1689,1689,1689,0
|
|
20231129,180300,195242400,1689,1689,1689,1689,0
|
|
20231129,180200,195242400,1689,1689,1689,1689,0
|
|
20231129,180100,195242400,1689,1689,1689,1689,0
|
|
20231129,180000,195242400,1689,1689,1689,1689,0
|
|
20231129,175900,195242400,1689,1689,1689,1689,0
|
|
20231129,175800,195242400,1689,1689,1689,1689,337
|
|
20231129,175700,195242400,1689,1689,1689,1689,0
|
|
20231129,175600,195242400,1689,1689,1689,1689,0
|
|
20231129,175500,195242400,1689,1689,1689,1689,0
|
|
20231129,175400,195242400,1689,1689,1689,1689,0
|
|
20231129,175300,195242400,1689,1689,1689,1689,0
|
|
20231129,175200,195242400,1689,1689,1689,1689,0
|
|
20231129,175100,195242400,1689,1689,1689,1689,0
|
|
20231129,175000,195242400,1689,1689,1689,1689,0
|
|
20231129,174900,195242400,1689,1689,1689,1689,0
|
|
20231129,174800,195242400,1689,1689,1689,1689,0
|
|
20231129,174700,195242400,1689,1689,1689,1689,0
|
|
20231129,174600,195242400,1689,1689,1689,1689,0
|
|
20231129,174500,195242400,1689,1689,1689,1689,0
|
|
20231129,174400,195242400,1689,1689,1689,1689,0
|
|
20231129,174300,195242400,1689,1689,1689,1689,0
|
|
20231129,174200,195242400,1689,1689,1689,1689,0
|
|
20231129,174100,195242400,1689,1689,1689,1689,0
|
|
20231129,174000,195242400,1689,1689,1689,1689,0
|
|
20231129,173900,195242400,1689,1689,1689,1689,0
|
|
20231129,173800,195242400,1689,1689,1689,1689,0
|
|
20231129,173700,195242400,1689,1689,1689,1689,0
|
|
20231129,173600,195242400,1689,1689,1689,1689,0
|
|
20231129,173500,195242400,1689,1689,1689,1689,0
|
|
20231129,173400,195242400,1689,1689,1689,1689,0
|
|
20231129,173300,195242400,1689,1689,1689,1689,0
|
|
20231129,173200,195242400,1689,1689,1689,1689,0
|
|
20231129,173100,195242400,1689,1689,1689,1689,0
|
|
20231129,173000,195242400,1689,1689,1689,1689,0
|
|
20231129,172900,195242400,1689,1689,1689,1689,0
|
|
20231129,172800,195242400,1689,1689,1689,1689,337
|
|
20231129,172700,195242400,1689,1689,1689,1689,0
|
|
20231129,172600,195242400,1689,1689,1689,1689,0
|
|
20231129,172500,195242400,1689,1689,1689,1689,0
|
|
20231129,172400,195242400,1689,1689,1689,1689,0
|
|
20231129,172300,195242400,1689,1689,1689,1689,0
|
|
20231129,172200,195242400,1689,1689,1689,1689,0
|
|
20231129,172100,195242400,1689,1689,1689,1689,0
|
|
20231129,172000,195242400,1689,1689,1689,1689,0
|
|
20231129,171900,195242400,1689,1689,1689,1689,0
|
|
20231129,171800,195242400,1689,1689,1689,1689,0
|
|
20231129,171700,195242400,1689,1689,1689,1689,0
|
|
20231129,171600,195242400,1689,1689,1689,1689,0
|
|
20231129,171500,195242400,1689,1689,1689,1689,0
|
|
20231129,171400,195242400,1689,1689,1689,1689,0
|
|
20231129,171300,195242400,1689,1689,1689,1689,0
|
|
20231129,171200,195242400,1689,1689,1689,1689,0
|
|
20231129,171100,195242400,1689,1689,1689,1689,0
|
|
20231129,171000,195242400,1689,1689,1689,1689,0
|
|
20231129,170900,195242400,1689,1689,1689,1689,0
|
|
20231129,170800,195242400,1689,1689,1689,1689,0
|
|
20231129,170700,195242400,1689,1689,1689,1689,0
|
|
20231129,170600,195242400,1689,1689,1689,1689,0
|
|
20231129,170500,195242400,1689,1689,1689,1689,0
|
|
20231129,170400,195242400,1689,1689,1689,1689,0
|
|
20231129,170300,195242400,1689,1689,1689,1689,0
|
|
20231129,170200,195242400,1689,1689,1689,1689,0
|
|
20231129,170100,195242400,1689,1689,1689,1689,0
|
|
20231129,170000,195242400,1689,1689,1689,1689,0
|
|
20231129,165900,195242400,1689,1689,1689,1689,0
|
|
20231129,165800,195242400,1689,1689,1689,1689,337
|
|
20231129,165700,195242400,1689,1689,1689,1689,0
|
|
20231129,165600,195242400,1689,1689,1689,1689,0
|
|
20231129,165500,195242400,1689,1689,1689,1689,0
|
|
20231129,165400,195242400,1689,1689,1689,1689,0
|
|
20231129,165300,195242400,1689,1689,1689,1689,0
|
|
20231129,165200,195242400,1689,1689,1689,1689,0
|
|
20231129,165100,195242400,1689,1689,1689,1689,0
|
|
20231129,165000,195242400,1689,1689,1689,1689,0
|
|
20231129,164900,195242400,1689,1689,1689,1689,0
|
|
20231129,164800,195242400,1689,1689,1689,1689,0
|
|
20231129,164700,195242400,1689,1689,1689,1689,0
|
|
20231129,164600,195242400,1689,1689,1689,1689,0
|
|
20231129,164500,195242400,1689,1689,1689,1689,0
|
|
20231129,164400,195242400,1689,1689,1689,1689,0
|
|
20231129,164300,195242400,1689,1689,1689,1689,0
|
|
20231129,164200,195242400,1689,1689,1689,1689,0
|
|
20231129,164100,195242400,1689,1689,1689,1689,0
|
|
20231129,164000,195242400,1689,1689,1689,1689,0
|
|
20231129,163900,195242400,1689,1689,1689,1689,0
|
|
20231129,163800,195242400,1689,1689,1689,1689,0
|
|
20231129,163700,195242400,1689,1689,1689,1689,0
|
|
20231129,163600,195242400,1689,1689,1689,1689,0
|
|
20231129,163500,195242400,1689,1689,1689,1689,0
|
|
20231129,163400,195242400,1689,1689,1689,1689,0
|
|
20231129,163300,195242400,1689,1689,1689,1689,0
|
|
20231129,163200,195242400,1689,1689,1689,1689,0
|
|
20231129,163100,195242400,1689,1689,1689,1689,0
|
|
20231129,163000,195242400,1689,1689,1689,1689,0
|
|
20231129,162900,195242400,1689,1689,1689,1689,0
|
|
20231129,162800,195242400,1689,1689,1689,1689,337
|
|
20231129,162700,195242400,1689,1689,1689,1689,0
|
|
20231129,162600,195242400,1689,1689,1689,1689,0
|
|
20231129,162500,195242400,1689,1689,1689,1689,0
|
|
20231129,162400,195242400,1689,1689,1689,1689,0
|
|
20231129,162300,195242400,1689,1689,1689,1689,0
|
|
20231129,162200,195242400,1689,1689,1689,1689,0
|
|
20231129,162100,195242400,1689,1689,1689,1689,0
|
|
20231129,162000,195242400,1689,1689,1689,1689,0
|
|
20231129,161900,195242400,1689,1689,1689,1689,0
|
|
20231129,161800,195242400,1689,1689,1689,1689,0
|
|
20231129,161700,195242400,1689,1689,1689,1689,0
|
|
20231129,161600,195242400,1689,1689,1689,1689,0
|
|
20231129,161500,195242400,1689,1689,1689,1689,0
|
|
20231129,161400,195242400,1689,1689,1689,1689,0
|
|
20231129,161300,195242400,1689,1689,1689,1689,0
|
|
20231129,161200,195242400,1689,1689,1689,1689,0
|
|
20231129,161100,195242400,1689,1689,1689,1689,0
|
|
20231129,161000,195242400,1689,1689,1689,1689,0
|
|
20231129,160900,195242400,1689,1689,1689,1689,0
|
|
20231129,160800,195242400,1689,1689,1689,1689,0
|
|
20231129,160700,195242400,1689,1689,1689,1689,0
|
|
20231129,160600,195242400,1689,1689,1689,1689,0
|
|
20231129,160500,195242400,1689,1689,1689,1689,0
|
|
20231129,160400,195242400,1689,1689,1689,1689,0
|
|
20231129,160300,195242400,1689,1689,1689,1689,0
|
|
20231129,160200,195242400,1689,1689,1689,1689,0
|
|
20231129,160100,195242400,1689,1689,1689,1689,0
|
|
20231129,160000,195242400,1689,1689,1689,1689,0
|
|
20231129,155900,195242400,1689,1689,1689,1689,0
|
|
20231129,155800,195242400,1689,1689,1689,1689,337
|
|
20231129,155700,195242400,1689,1689,1689,1689,0
|
|
20231129,155600,195242400,1689,1689,1689,1689,0
|
|
20231129,155500,195242400,1689,1689,1689,1689,0
|
|
20231129,155400,195242400,1689,1689,1689,1689,0
|
|
20231129,155300,195242400,1689,1689,1689,1689,0
|
|
20231129,155200,195242400,1689,1689,1689,1689,0
|
|
20231129,155100,195242400,1689,1689,1689,1689,0
|
|
20231129,155000,195242400,1689,1689,1689,1689,0
|
|
20231129,154900,195242400,1689,1689,1689,1689,0
|
|
20231129,154800,195242400,1689,1689,1689,1689,0
|
|
20231129,154700,195242400,1689,1689,1689,1689,0
|
|
20231129,154600,195242400,1689,1689,1689,1689,0
|
|
20231129,154500,195242400,1689,1689,1689,1689,0
|
|
20231129,154400,195242400,1689,1689,1689,1689,0
|
|
20231129,154300,195242400,1689,1689,1689,1689,0
|
|
20231129,154200,195242400,1689,1689,1689,1689,0
|
|
20231129,154100,195242400,1689,1689,1689,1689,0
|
|
20231129,154000,195242400,1689,1689,1689,1689,0
|
|
20231129,153900,195242400,1689,1689,1689,1689,0
|
|
20231129,153800,195242400,1689,1689,1689,1689,0
|
|
20231129,153700,195242400,1689,1689,1689,1689,0
|
|
20231129,153600,195242400,1689,1689,1689,1689,0
|
|
20231129,153500,195242400,1689,1689,1689,1689,0
|
|
20231129,153400,195242400,1689,1689,1689,1689,0
|
|
20231129,153300,195242400,1689,1689,1689,1689,0
|
|
20231129,153200,195242400,1689,1689,1689,1689,0
|
|
20231129,153100,195242400,1689,1689,1689,1689,0
|
|
20231129,153000,195242400,1689,1689,1689,1689,337
|
|
20231129,152900,194673207,1689,1689,1689,1689,0
|
|
20231129,152800,194673207,1689,1689,1689,1689,0
|
|
20231129,152700,194673207,1689,1689,1689,1689,0
|
|
20231129,152600,194673207,1689,1689,1689,1689,0
|
|
20231129,152500,194673207,1689,1689,1689,1689,0
|
|
20231129,152400,194673207,1689,1689,1689,1689,0
|
|
20231129,152300,194673207,1689,1689,1689,1689,0
|
|
20231129,152200,194673207,1689,1689,1689,1689,0
|
|
20231129,152100,194673207,1689,1689,1689,1689,0
|
|
20231129,152000,194673207,1689,1689,1689,1689,0
|
|
20231129,151900,194673207,1689,1689,1689,1689,0
|
|
20231129,151800,194673207,1689,1689,1689,1689,0
|
|
20231129,151700,194673207,1689,1689,1689,1689,1
|
|
20231129,151600,194671518,1689,1689,1689,1689,0
|
|
20231129,151500,194671518,1689,1689,1689,1689,990
|
|
20231129,151400,192999408,1688,1688,1688,1688,0
|
|
20231129,151300,192999408,1688,1688,1688,1688,0
|
|
20231129,151200,192999408,1688,1688,1688,1688,0
|
|
20231129,151100,192999408,1688,1688,1688,1688,0
|
|
20231129,151000,192999408,1688,1688,1688,1688,0
|
|
20231129,150900,192999408,1688,1688,1688,1688,1000
|
|
20231129,150800,191311408,1688,1688,1688,1688,542
|
|
20231129,150700,190396512,1688,1688,1688,1688,1000
|
|
20231129,150600,188708512,1686,1686,1686,1686,0
|
|
20231129,150500,188708512,1686,1688,1688,1686,2015
|
|
20231129,150400,185308751,1688,1688,1688,1688,0
|
|
20231129,150300,185308751,1688,1688,1688,1688,784
|
|
20231129,150200,183985359,1687,1689,1689,1687,2466
|
|
20231129,150100,179822639,1688,1688,1688,1688,332
|
|
20231129,150000,179262223,1688,1690,1690,1688,500
|
|
20231129,145900,178418014,1691,1691,1691,1691,10
|
|
20231129,145800,178401104,1691,1691,1691,1691,40
|
|
20231129,145700,178333464,1691,1691,1691,1691,20
|
|
20231129,145600,178299644,1688,1690,1690,1688,1150
|
|
20231129,145500,176358031,1690,1690,1690,1690,0
|
|
20231129,145400,176358031,1690,1690,1690,1690,81
|
|
20231129,145300,176221141,1690,1690,1690,1690,211
|
|
20231129,145200,175864551,1691,1691,1691,1691,26
|
|
20231129,145100,175820585,1691,1691,1691,1691,15
|
|
20231129,145000,175795220,1691,1691,1691,1691,0
|
|
20231129,144900,175795220,1691,1691,1691,1691,29
|
|
20231129,144800,175746181,1690,1690,1690,1690,0
|
|
20231129,144700,175746181,1690,1690,1690,1690,0
|
|
20231129,144600,175746181,1690,1690,1690,1690,0
|
|
20231129,144500,175746181,1690,1690,1690,1690,270
|
|
20231129,144400,175289881,1690,1689,1690,1689,291
|
|
20231129,144300,174798352,1689,1689,1689,1689,210
|
|
20231129,144200,174443662,1688,1690,1690,1688,1635
|
|
20231129,144100,171682728,1691,1691,1691,1691,1
|
|
20231129,144000,171681037,1691,1691,1691,1691,0
|
|
20231129,143900,171681037,1691,1691,1691,1691,3
|
|
20231129,143800,171675964,1689,1689,1689,1689,0
|
|
20231129,143700,171675964,1689,1690,1690,1689,4072
|
|
20231129,143600,164794897,1691,1692,1692,1691,1705
|
|
20231129,143500,161911717,1692,1692,1692,1692,0
|
|
20231129,143400,161911717,1692,1692,1692,1692,13
|
|
20231129,143300,161889721,1691,1691,1691,1691,0
|
|
20231129,143200,161889721,1691,1691,1691,1691,700
|
|
20231129,143100,160706021,1692,1692,1692,1692,0
|
|
20231129,143000,160706021,1692,1692,1692,1692,200
|
|
20231129,142900,160367621,1691,1691,1691,1691,0
|
|
20231129,142800,160367621,1691,1691,1691,1691,0
|
|
20231129,142700,160367621,1691,1691,1691,1691,790
|
|
20231129,142600,159031731,1691,1691,1691,1691,0
|
|
20231129,142500,159031731,1691,1691,1691,1691,0
|
|
20231129,142400,159031731,1691,1691,1691,1691,0
|
|
20231129,142300,159031731,1691,1691,1691,1691,200
|
|
20231129,142200,158693531,1691,1692,1692,1691,1057
|
|
20231129,142100,156906087,1692,1692,1692,1692,100
|
|
20231129,142000,156736887,1692,1692,1692,1692,2
|
|
20231129,141900,156733503,1691,1692,1692,1691,145
|
|
20231129,141800,156488275,1692,1692,1693,1692,96
|
|
20231129,141700,156325815,1692,1694,1694,1692,6129
|
|
20231129,141600,145950301,1694,1695,1695,1694,1761
|
|
20231129,141500,142967117,1695,1695,1695,1695,10
|
|
20231129,141400,142950167,1695,1695,1695,1695,0
|
|
20231129,141300,142950167,1695,1695,1695,1695,936
|
|
20231129,141200,141363647,1695,1695,1695,1695,56
|
|
20231129,141100,141268727,1695,1695,1695,1695,0
|
|
20231129,141000,141268727,1695,1695,1695,1695,60
|
|
20231129,140900,141167027,1695,1695,1695,1695,70
|
|
20231129,140800,141048377,1695,1695,1695,1695,251
|
|
20231129,140700,140622932,1695,1695,1695,1695,944
|
|
20231129,140600,139022852,1696,1696,1696,1696,0
|
|
20231129,140500,139022852,1696,1696,1696,1696,0
|
|
20231129,140400,139022852,1696,1695,1696,1695,3
|
|
20231129,140300,139017766,1696,1695,1696,1695,533
|
|
20231129,140200,138114329,1696,1696,1696,1696,100
|
|
20231129,140100,137944729,1695,1695,1695,1695,100
|
|
20231129,140000,137775229,1695,1695,1695,1695,100
|
|
20231129,135900,137605729,1695,1696,1696,1695,432
|
|
20231129,135800,136873457,1696,1697,1697,1696,90
|
|
20231129,135700,136720777,1697,1697,1697,1697,14
|
|
20231129,135600,136697019,1697,1695,1697,1695,126
|
|
20231129,135500,136483397,1695,1695,1695,1695,0
|
|
20231129,135400,136483397,1695,1695,1695,1695,100
|
|
20231129,135300,136313897,1695,1695,1695,1695,0
|
|
20231129,135200,136313897,1695,1695,1695,1695,0
|
|
20231129,135100,136313897,1695,1695,1695,1695,0
|
|
20231129,135000,136313897,1695,1695,1695,1695,0
|
|
20231129,134900,136313897,1695,1695,1695,1695,28
|
|
20231129,134800,136266437,1694,1694,1694,1694,91
|
|
20231129,134700,136112283,1694,1694,1694,1694,0
|
|
20231129,134600,136112283,1694,1694,1694,1694,200
|
|
20231129,134500,135773483,1694,1694,1694,1694,0
|
|
20231129,134400,135773483,1694,1694,1694,1694,17
|
|
20231129,134300,135744685,1694,1694,1694,1694,1
|
|
20231129,134200,135742991,1695,1695,1695,1695,0
|
|
20231129,134100,135742991,1695,1695,1695,1695,0
|
|
20231129,134000,135742991,1695,1695,1695,1695,1
|
|
20231129,133900,135741296,1694,1694,1694,1694,0
|
|
20231129,133800,135741296,1694,1694,1694,1694,0
|
|
20231129,133700,135741296,1694,1694,1694,1694,0
|
|
20231129,133600,135741296,1694,1694,1694,1694,89
|
|
20231129,133500,135590530,1693,1693,1693,1693,12
|
|
20231129,133400,135570214,1693,1693,1693,1693,297
|
|
20231129,133300,135067393,1693,1693,1693,1693,0
|
|
20231129,133200,135067393,1693,1694,1694,1693,2395
|
|
20231129,133100,131012358,1693,1693,1693,1693,0
|
|
20231129,133000,131012358,1693,1694,1694,1693,5000
|
|
20231129,132900,122545908,1694,1694,1694,1694,100
|
|
20231129,132800,122376508,1695,1695,1695,1695,50
|
|
20231129,132700,122291758,1695,1695,1695,1695,10
|
|
20231129,132600,122274808,1695,1695,1695,1695,0
|
|
20231129,132500,122274808,1695,1695,1695,1695,0
|
|
20231129,132400,122274808,1695,1695,1695,1695,10
|
|
20231129,132300,122257858,1695,1695,1695,1695,0
|
|
20231129,132200,122257858,1695,1695,1695,1695,3
|
|
20231129,132100,122252773,1695,1695,1695,1695,0
|
|
20231129,132000,122252773,1695,1695,1695,1695,21
|
|
20231129,131900,122217178,1695,1695,1695,1695,0
|
|
20231129,131800,122217178,1695,1695,1695,1695,30
|
|
20231129,131700,122166328,1694,1694,1694,1694,0
|
|
20231129,131600,122166328,1694,1694,1694,1694,2
|
|
20231129,131500,122162940,1694,1694,1694,1694,0
|
|
20231129,131400,122162940,1694,1694,1694,1694,551
|
|
20231129,131300,121229546,1694,1693,1694,1693,110
|
|
20231129,131200,121043216,1694,1694,1694,1694,10
|
|
20231129,131100,121026276,1694,1694,1694,1694,469
|
|
20231129,131000,120231790,1694,1694,1694,1694,50
|
|
20231129,130900,120147090,1694,1694,1694,1694,0
|
|
20231129,130800,120147090,1694,1694,1694,1694,1418
|
|
20231129,130700,117744998,1696,1696,1696,1696,152
|
|
20231129,130600,117487206,1696,1696,1696,1696,55
|
|
20231129,130500,117393926,1694,1694,1694,1694,0
|
|
20231129,130400,117393926,1694,1693,1694,1693,12
|
|
20231129,130300,117373609,1694,1694,1694,1694,300
|
|
20231129,130200,116865409,1693,1693,1693,1693,0
|
|
20231129,130100,116865409,1693,1693,1693,1693,0
|
|
20231129,130000,116865409,1693,1693,1693,1693,0
|
|
20231129,125900,116865409,1693,1693,1693,1693,0
|
|
20231129,125800,116865409,1693,1693,1693,1693,0
|
|
20231129,125700,116865409,1693,1693,1693,1693,1
|
|
20231129,125600,116863716,1693,1693,1693,1693,0
|
|
20231129,125500,116863716,1693,1693,1693,1693,140
|
|
20231129,125400,116626696,1693,1693,1693,1693,50
|
|
20231129,125300,116542046,1693,1693,1693,1693,105
|
|
20231129,125200,116364281,1693,1693,1693,1693,67
|
|
20231129,125100,116250850,1693,1693,1693,1693,501
|
|
20231129,125000,115402657,1693,1693,1693,1693,0
|
|
20231129,124900,115402657,1693,1693,1693,1693,540
|
|
20231129,124800,114488437,1692,1695,1695,1692,130
|
|
20231129,124700,114268309,1696,1696,1696,1696,10
|
|
20231129,124600,114251349,1696,1696,1696,1696,10
|
|
20231129,124500,114234389,1696,1696,1696,1696,0
|
|
20231129,124400,114234389,1696,1696,1696,1696,0
|
|
20231129,124300,114234389,1696,1696,1696,1696,27
|
|
20231129,124200,114188597,1696,1696,1696,1696,0
|
|
20231129,124100,114188597,1696,1696,1696,1696,0
|
|
20231129,124000,114188597,1696,1696,1696,1696,0
|
|
20231129,123900,114188597,1696,1696,1696,1696,33
|
|
20231129,123800,114132629,1696,1696,1696,1696,100
|
|
20231129,123700,113963029,1697,1697,1697,1697,0
|
|
20231129,123600,113963029,1697,1697,1697,1697,128
|
|
20231129,123500,113745813,1698,1698,1698,1698,20
|
|
20231129,123400,113711853,1698,1698,1698,1698,0
|
|
20231129,123300,113711853,1698,1698,1698,1698,0
|
|
20231129,123200,113711853,1698,1697,1698,1697,144
|
|
20231129,123100,113467351,1697,1697,1697,1697,33
|
|
20231129,123000,113411350,1695,1695,1695,1695,0
|
|
20231129,122900,113411350,1695,1695,1695,1695,6
|
|
20231129,122800,113401180,1695,1695,1695,1695,3
|
|
20231129,122700,113396095,1695,1695,1695,1695,13
|
|
20231129,122600,113374060,1695,1695,1695,1695,3
|
|
20231129,122500,113368975,1695,1695,1695,1695,0
|
|
20231129,122400,113368975,1695,1695,1695,1695,1
|
|
20231129,122300,113367280,1692,1692,1692,1692,0
|
|
20231129,122200,113367280,1692,1692,1692,1692,0
|
|
20231129,122100,113367280,1692,1692,1692,1692,0
|
|
20231129,122000,113367280,1692,1692,1692,1692,107
|
|
20231129,121900,113186236,1692,1692,1692,1692,328
|
|
20231129,121800,112631260,1691,1691,1691,1691,0
|
|
20231129,121700,112631260,1691,1691,1691,1691,0
|
|
20231129,121600,112631260,1691,1698,1698,1691,19984
|
|
20231129,121500,78811957,1698,1698,1698,1698,300
|
|
20231129,121400,78302557,1699,1699,1699,1699,232
|
|
20231129,121300,77908389,1699,1699,1699,1699,0
|
|
20231129,121200,77908389,1699,1699,1699,1699,100
|
|
20231129,121100,77738489,1700,1700,1700,1700,0
|
|
20231129,121000,77738489,1700,1700,1700,1700,2
|
|
20231129,120900,77735089,1700,1700,1700,1700,601
|
|
20231129,120800,76713389,1700,1700,1700,1700,2
|
|
20231129,120700,76709989,1700,1700,1700,1700,300
|
|
20231129,120600,76199989,1700,1700,1700,1700,589
|
|
20231129,120500,75198689,1700,1700,1700,1700,0
|
|
20231129,120400,75198689,1700,1700,1700,1700,0
|
|
20231129,120300,75198689,1700,1700,1700,1700,0
|
|
20231129,120200,75198689,1700,1700,1700,1700,10
|
|
20231129,120100,75181689,1700,1700,1700,1700,230
|
|
20231129,120000,74790689,1699,1699,1699,1699,0
|
|
20231129,115900,74790689,1699,1699,1699,1699,25
|
|
20231129,115800,74748214,1700,1700,1700,1700,0
|
|
20231129,115700,74748214,1700,1700,1700,1700,0
|
|
20231129,115600,74748214,1700,1700,1700,1700,1
|
|
20231129,115500,74746514,1700,1700,1700,1700,1
|
|
20231129,115400,74744814,1699,1699,1699,1699,0
|
|
20231129,115300,74744814,1699,1699,1699,1699,1
|
|
20231129,115200,74743115,1707,1707,1707,1707,0
|
|
20231129,115100,74743115,1707,1707,1707,1707,2
|
|
20231129,115000,74739701,1707,1707,1707,1707,0
|
|
20231129,114900,74739701,1707,1707,1707,1707,0
|
|
20231129,114800,74739701,1707,1707,1707,1707,0
|
|
20231129,114700,74739701,1707,1707,1707,1707,50
|
|
20231129,114600,74654351,1707,1707,1707,1707,158
|
|
20231129,114500,74384645,1698,1698,1698,1698,0
|
|
20231129,114400,74384645,1698,1698,1698,1698,0
|
|
20231129,114300,74384645,1698,1703,1703,1698,120
|
|
20231129,114200,74180625,1706,1706,1706,1706,1
|
|
20231129,114100,74178919,1703,1703,1703,1703,0
|
|
20231129,114000,74178919,1703,1703,1703,1703,0
|
|
20231129,113900,74178919,1703,1703,1703,1703,0
|
|
20231129,113800,74178919,1703,1703,1703,1703,0
|
|
20231129,113700,74178919,1703,1703,1703,1703,0
|
|
20231129,113600,74178919,1703,1703,1703,1703,44
|
|
20231129,113500,74103987,1698,1698,1698,1698,0
|
|
20231129,113400,74103987,1698,1698,1698,1698,0
|
|
20231129,113300,74103987,1698,1703,1703,1698,149
|
|
20231129,113200,73850708,1703,1703,1703,1703,55
|
|
20231129,113100,73757043,1703,1702,1703,1702,10
|
|
20231129,113000,73740014,1703,1702,1703,1702,10
|
|
20231129,112900,73722987,1703,1703,1703,1703,104
|
|
20231129,112800,73545875,1703,1703,1703,1703,0
|
|
20231129,112700,73545875,1703,1703,1703,1703,5
|
|
20231129,112600,73537360,1706,1704,1706,1704,20
|
|
20231129,112500,73503263,1698,1698,1698,1698,294
|
|
20231129,112400,73004051,1698,1698,1698,1698,0
|
|
20231129,112300,73004051,1698,1698,1698,1698,270
|
|
20231129,112200,72545591,1699,1699,1699,1699,6
|
|
20231129,112100,72535397,1699,1699,1699,1699,24
|
|
20231129,112000,72494621,1699,1699,1699,1699,0
|
|
20231129,111900,72494621,1699,1700,1700,1699,79
|
|
20231129,111800,72360399,1699,1699,1699,1699,0
|
|
20231129,111700,72360399,1699,1699,1699,1699,0
|
|
20231129,111600,72360399,1699,1699,1699,1699,0
|
|
20231129,111500,72360399,1699,1699,1699,1699,0
|
|
20231129,111400,72360399,1699,1699,1699,1699,0
|
|
20231129,111300,72360399,1699,1699,1699,1699,794
|
|
20231129,111200,71011393,1699,1699,1699,1699,0
|
|
20231129,111100,71011393,1699,1699,1699,1699,0
|
|
20231129,111000,71011393,1699,1699,1699,1699,0
|
|
20231129,110900,71011393,1699,1699,1699,1699,0
|
|
20231129,110800,71011393,1699,1699,1699,1699,10
|
|
20231129,110700,70994403,1699,1700,1700,1699,20
|
|
20231129,110600,70960413,1699,1699,1699,1699,0
|
|
20231129,110500,70960413,1699,1699,1699,1699,0
|
|
20231129,110400,70960413,1699,1699,1699,1699,100
|
|
20231129,110300,70790513,1701,1701,1701,1701,7
|
|
20231129,110200,70778606,1701,1701,1701,1701,3
|
|
20231129,110100,70773503,1699,1700,1700,1699,50
|
|
20231129,110000,70688552,1701,1702,1702,1701,197
|
|
20231129,105900,70353268,1703,1703,1703,1703,0
|
|
20231129,105800,70353268,1703,1703,1703,1703,0
|
|
20231129,105700,70353268,1703,1702,1703,1702,132
|
|
20231129,105600,70128474,1702,1702,1702,1702,0
|
|
20231129,105500,70128474,1702,1702,1702,1702,0
|
|
20231129,105400,70128474,1702,1702,1702,1702,0
|
|
20231129,105300,70128474,1702,1700,1702,1700,3
|
|
20231129,105200,70123371,1696,1696,1696,1696,0
|
|
20231129,105100,70123371,1696,1696,1696,1696,0
|
|
20231129,105000,70123371,1696,1696,1696,1696,16
|
|
20231129,104900,70096235,1696,1696,1696,1696,19
|
|
20231129,104800,70064011,1696,1696,1696,1696,0
|
|
20231129,104700,70064011,1696,1696,1696,1696,0
|
|
20231129,104600,70064011,1696,1696,1696,1696,25
|
|
20231129,104500,70021611,1695,1695,1695,1695,0
|
|
20231129,104400,70021611,1695,1699,1699,1695,2758
|
|
20231129,104300,65343071,1700,1700,1700,1700,2
|
|
20231129,104200,65339671,1700,1700,1700,1700,500
|
|
20231129,104100,64489671,1707,1707,1707,1707,0
|
|
20231129,104000,64489671,1707,1707,1707,1707,100
|
|
20231129,103900,64318971,1699,1699,1699,1699,23
|
|
20231129,103800,64279894,1698,1700,1700,1698,3200
|
|
20231129,103700,58842996,1700,1700,1700,1700,0
|
|
20231129,103600,58842996,1700,1701,1701,1700,290
|
|
20231129,103500,58349987,1700,1700,1700,1700,319
|
|
20231129,103400,57807687,1701,1701,1701,1701,0
|
|
20231129,103300,57807687,1701,1701,1701,1701,0
|
|
20231129,103200,57807687,1701,1701,1701,1701,500
|
|
20231129,103100,56957187,1700,1700,1700,1700,0
|
|
20231129,103000,56957187,1700,1700,1700,1700,1
|
|
20231129,102900,56955487,1700,1700,1700,1700,53
|
|
20231129,102800,56865387,1700,1700,1700,1700,119
|
|
20231129,102700,56663087,1700,1700,1700,1700,120
|
|
20231129,102600,56459087,1701,1702,1702,1701,1603
|
|
20231129,102500,53731783,1702,1702,1702,1702,18
|
|
20231129,102400,53701147,1702,1702,1702,1702,15
|
|
20231129,102300,53675617,1702,1702,1702,1702,0
|
|
20231129,102200,53675617,1702,1702,1702,1702,1
|
|
20231129,102100,53673915,1702,1702,1702,1702,0
|
|
20231129,102000,53673915,1702,1702,1702,1702,97
|
|
20231129,101900,53508821,1702,1702,1702,1702,0
|
|
20231129,101800,53508821,1702,1703,1703,1702,900
|
|
20231129,101700,51976635,1703,1703,1703,1703,0
|
|
20231129,101600,51976635,1703,1703,1703,1703,40
|
|
20231129,101500,51908515,1703,1703,1703,1703,0
|
|
20231129,101400,51908515,1703,1703,1703,1703,0
|
|
20231129,101300,51908515,1703,1703,1703,1703,0
|
|
20231129,101200,51908515,1703,1703,1703,1702,4402
|
|
20231129,101100,44412209,1703,1703,1703,1703,2529
|
|
20231129,101000,40105322,1703,1703,1703,1702,245
|
|
20231129,100900,39688088,1703,1703,1703,1702,320
|
|
20231129,100800,39143413,1702,1704,1704,1702,647
|
|
20231129,100700,38041389,1703,1703,1703,1703,0
|
|
20231129,100600,38041389,1703,1703,1703,1703,0
|
|
20231129,100500,38041389,1703,1703,1703,1703,0
|
|
20231129,100400,38041389,1703,1703,1703,1703,0
|
|
20231129,100300,38041389,1703,1703,1703,1703,0
|
|
20231129,100200,38041389,1703,1703,1703,1703,500
|
|
20231129,100100,37189889,1703,1703,1703,1703,0
|
|
20231129,100000,37189889,1703,1703,1703,1703,0
|
|
20231129,095900,37189889,1703,1703,1703,1703,0
|
|
20231129,095800,37189889,1703,1705,1705,1703,660
|
|
20231129,095700,36065567,1704,1704,1704,1704,0
|
|
20231129,095600,36065567,1704,1704,1704,1704,0
|
|
20231129,095500,36065567,1704,1704,1704,1704,0
|
|
20231129,095400,36065567,1704,1704,1704,1704,0
|
|
20231129,095300,36065567,1704,1704,1704,1704,0
|
|
20231129,095200,36065567,1704,1704,1704,1704,0
|
|
20231129,095100,36065567,1704,1704,1704,1704,0
|
|
20231129,095000,36065567,1704,1704,1704,1704,0
|
|
20231129,094900,36065567,1704,1704,1704,1704,300
|
|
20231129,094800,35554367,1705,1705,1705,1705,0
|
|
20231129,094700,35554367,1705,1705,1705,1705,0
|
|
20231129,094600,35554367,1705,1705,1705,1705,230
|
|
20231129,094500,35162217,1705,1705,1705,1705,0
|
|
20231129,094400,35162217,1705,1705,1705,1705,0
|
|
20231129,094300,35162217,1705,1705,1705,1705,0
|
|
20231129,094200,35162217,1705,1710,1710,1705,10
|
|
20231129,094100,35145137,1714,1714,1714,1714,50
|
|
20231129,094000,35059437,1715,1715,1715,1715,600
|
|
20231129,093900,34030437,1715,1715,1715,1715,1
|
|
20231129,093800,34028722,1714,1714,1714,1714,0
|
|
20231129,093700,34028722,1714,1714,1714,1714,167
|
|
20231129,093600,33742484,1714,1715,1715,1714,159
|
|
20231129,093500,33469843,1715,1715,1715,1715,501
|
|
20231129,093400,32610628,1714,1714,1714,1714,69
|
|
20231129,093300,32492362,1714,1714,1714,1714,1
|
|
20231129,093200,32490648,1714,1714,1714,1714,250
|
|
20231129,093100,32062148,1714,1714,1714,1714,0
|
|
20231129,093000,32062148,1714,1714,1714,1714,301
|
|
20231129,092900,31546234,1715,1715,1715,1715,168
|
|
20231129,092800,31258114,1715,1709,1715,1709,2515
|
|
20231129,092700,26949542,1709,1709,1709,1709,10
|
|
20231129,092600,26932452,1702,1702,1702,1702,1
|
|
20231129,092500,26930750,1700,1700,1700,1700,0
|
|
20231129,092400,26930750,1700,1700,1700,1700,0
|
|
20231129,092300,26930750,1700,1700,1700,1700,0
|
|
20231129,092200,26930750,1700,1700,1700,1700,50
|
|
20231129,092100,26845750,1700,1700,1700,1700,0
|
|
20231129,092000,26845750,1700,1700,1700,1700,0
|
|
20231129,091900,26845750,1700,1700,1700,1700,200
|
|
20231129,091800,26505750,1700,1700,1700,1700,0
|
|
20231129,091700,26505750,1700,1709,1709,1700,65
|
|
20231129,091600,26395241,1709,1709,1709,1709,50
|
|
20231129,091500,26309791,1709,1709,1709,1709,1
|
|
20231129,091400,26308082,1710,1710,1710,1710,0
|
|
20231129,091300,26308082,1710,1710,1710,1710,0
|
|
20231129,091200,26308082,1710,1700,1710,1696,700
|
|
20231129,091100,25118894,1701,1703,1703,1701,2547
|
|
20231129,091000,20781555,1703,1711,1711,1703,1120
|
|
20231129,090900,18874113,1703,1705,1705,1703,210
|
|
20231129,090800,18516412,1704,1704,1704,1704,160
|
|
20231129,090700,18243772,1703,1703,1703,1703,0
|
|
20231129,090600,18243772,1703,1703,1703,1703,20
|
|
20231129,090500,18209712,1703,1715,1715,1703,72
|
|
20231129,090400,18086866,1703,1703,1703,1702,9536
|
|
20231129,090300,1853072,1719,1719,1719,1719,0
|
|
20231129,090200,1853072,1719,1719,1719,1719,0
|
|
20231129,090100,1853072,1719,1718,1719,1718,20
|
|
20231129,090000,1818702,1719,1719,1719,1719,1058
|