605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,190200,604444065,1301,1301,1301,1301,28768
|
|
20231130,190100,604444065,1301,1301,1301,1301,0
|
|
20231130,190000,604444065,1301,1301,1301,1301,0
|
|
20231130,185900,604444065,1301,1301,1301,1301,0
|
|
20231130,185800,604444065,1301,1301,1301,1301,0
|
|
20231130,185700,604444065,1301,1301,1301,1301,0
|
|
20231130,185600,604444065,1301,1301,1301,1301,0
|
|
20231130,185500,604444065,1301,1301,1301,1301,0
|
|
20231130,185400,604444065,1301,1301,1301,1301,0
|
|
20231130,185300,604444065,1301,1301,1301,1301,0
|
|
20231130,185200,604444065,1301,1301,1301,1301,0
|
|
20231130,185100,604444065,1301,1301,1301,1301,0
|
|
20231130,185000,604444065,1301,1301,1301,1301,0
|
|
20231130,184900,604444065,1301,1301,1301,1301,0
|
|
20231130,184800,604444065,1301,1301,1301,1301,0
|
|
20231130,184700,604444065,1301,1301,1301,1301,0
|
|
20231130,184600,604444065,1301,1301,1301,1301,0
|
|
20231130,184500,604444065,1301,1301,1301,1301,0
|
|
20231130,184400,604444065,1301,1301,1301,1301,0
|
|
20231130,184300,604444065,1301,1301,1301,1301,0
|
|
20231130,184200,604444065,1301,1301,1301,1301,0
|
|
20231130,184100,604444065,1301,1301,1301,1301,0
|
|
20231130,184000,604444065,1301,1301,1301,1301,0
|
|
20231130,183900,604444065,1301,1301,1301,1301,0
|
|
20231130,183800,604444065,1301,1301,1301,1301,0
|
|
20231130,183700,604444065,1301,1301,1301,1301,0
|
|
20231130,183600,604444065,1301,1301,1301,1301,0
|
|
20231130,183500,604444065,1301,1301,1301,1301,0
|
|
20231130,183400,604444065,1301,1301,1301,1301,0
|
|
20231130,183300,604444065,1301,1301,1301,1301,0
|
|
20231130,183200,604444065,1301,1301,1301,1301,28768
|
|
20231130,183100,604444065,1301,1301,1301,1301,0
|
|
20231130,183000,604444065,1301,1301,1301,1301,0
|
|
20231130,182900,604444065,1301,1301,1301,1301,0
|
|
20231130,182800,604444065,1301,1301,1301,1301,0
|
|
20231130,182700,604444065,1301,1301,1301,1301,0
|
|
20231130,182600,604444065,1301,1301,1301,1301,0
|
|
20231130,182500,604444065,1301,1301,1301,1301,0
|
|
20231130,182400,604444065,1301,1301,1301,1301,0
|
|
20231130,182300,604444065,1301,1301,1301,1301,0
|
|
20231130,182200,604444065,1301,1301,1301,1301,0
|
|
20231130,182100,604444065,1301,1301,1301,1301,0
|
|
20231130,182000,604444065,1301,1301,1301,1301,0
|
|
20231130,181900,604444065,1301,1301,1301,1301,0
|
|
20231130,181800,604444065,1301,1301,1301,1301,0
|
|
20231130,181700,604444065,1301,1301,1301,1301,0
|
|
20231130,181600,604444065,1301,1301,1301,1301,0
|
|
20231130,181500,604444065,1301,1301,1301,1301,0
|
|
20231130,181400,604444065,1301,1301,1301,1301,0
|
|
20231130,181300,604444065,1301,1301,1301,1301,0
|
|
20231130,181200,604444065,1301,1301,1301,1301,0
|
|
20231130,181100,604444065,1301,1301,1301,1301,0
|
|
20231130,181000,604444065,1301,1301,1301,1301,0
|
|
20231130,180900,604444065,1301,1301,1301,1301,0
|
|
20231130,180800,604444065,1301,1301,1301,1301,0
|
|
20231130,180700,604444065,1301,1301,1301,1301,0
|
|
20231130,180600,604444065,1301,1301,1301,1301,0
|
|
20231130,180500,604444065,1301,1301,1301,1301,0
|
|
20231130,180400,604444065,1301,1301,1301,1301,0
|
|
20231130,180300,604444065,1301,1301,1301,1301,0
|
|
20231130,180200,604444065,1301,1301,1301,1301,28768
|
|
20231130,180100,604444065,1301,1301,1301,1301,0
|
|
20231130,180000,604444065,1301,1301,1301,1301,0
|
|
20231130,175900,604444065,1301,1301,1301,1301,0
|
|
20231130,175800,604444065,1301,1301,1301,1301,0
|
|
20231130,175700,604444065,1301,1301,1301,1301,0
|
|
20231130,175600,604444065,1301,1301,1301,1301,0
|
|
20231130,175500,604444065,1301,1301,1301,1301,0
|
|
20231130,175400,604444065,1301,1301,1301,1301,0
|
|
20231130,175300,604444065,1301,1301,1301,1301,0
|
|
20231130,175200,604444065,1301,1301,1301,1301,0
|
|
20231130,175100,604444065,1301,1301,1301,1301,0
|
|
20231130,175000,604444065,1301,1301,1301,1301,0
|
|
20231130,174900,604444065,1301,1301,1301,1301,0
|
|
20231130,174800,604444065,1301,1301,1301,1301,0
|
|
20231130,174700,604444065,1301,1301,1301,1301,0
|
|
20231130,174600,604444065,1301,1301,1301,1301,0
|
|
20231130,174500,604444065,1301,1301,1301,1301,0
|
|
20231130,174400,604444065,1301,1301,1301,1301,0
|
|
20231130,174300,604444065,1301,1301,1301,1301,0
|
|
20231130,174200,604444065,1301,1301,1301,1301,0
|
|
20231130,174100,604444065,1301,1301,1301,1301,0
|
|
20231130,174000,604444065,1301,1301,1301,1301,0
|
|
20231130,173900,604444065,1301,1301,1301,1301,0
|
|
20231130,173800,604444065,1301,1301,1301,1301,0
|
|
20231130,173700,604444065,1301,1301,1301,1301,0
|
|
20231130,173600,604444065,1301,1301,1301,1301,0
|
|
20231130,173500,604444065,1301,1301,1301,1301,0
|
|
20231130,173400,604444065,1301,1301,1301,1301,0
|
|
20231130,173300,604444065,1301,1301,1301,1301,0
|
|
20231130,173200,604444065,1301,1301,1301,1301,28768
|
|
20231130,173100,604444065,1301,1301,1301,1301,0
|
|
20231130,173000,604444065,1301,1301,1301,1301,0
|
|
20231130,172900,604444065,1301,1301,1301,1301,0
|
|
20231130,172800,604444065,1301,1301,1301,1301,0
|
|
20231130,172700,604444065,1301,1301,1301,1301,0
|
|
20231130,172600,604444065,1301,1301,1301,1301,0
|
|
20231130,172500,604444065,1301,1301,1301,1301,0
|
|
20231130,172400,604444065,1301,1301,1301,1301,0
|
|
20231130,172300,604444065,1301,1301,1301,1301,0
|
|
20231130,172200,604444065,1301,1301,1301,1301,0
|
|
20231130,172100,604444065,1301,1301,1301,1301,0
|
|
20231130,172000,604444065,1301,1301,1301,1301,0
|
|
20231130,171900,604444065,1301,1301,1301,1301,0
|
|
20231130,171800,604444065,1301,1301,1301,1301,0
|
|
20231130,171700,604444065,1301,1301,1301,1301,0
|
|
20231130,171600,604444065,1301,1301,1301,1301,0
|
|
20231130,171500,604444065,1301,1301,1301,1301,0
|
|
20231130,171400,604444065,1301,1301,1301,1301,0
|
|
20231130,171300,604444065,1301,1301,1301,1301,0
|
|
20231130,171200,604444065,1301,1301,1301,1301,0
|
|
20231130,171100,604444065,1301,1301,1301,1301,0
|
|
20231130,171000,604444065,1301,1301,1301,1301,0
|
|
20231130,170900,604444065,1301,1301,1301,1301,0
|
|
20231130,170800,604444065,1301,1301,1301,1301,0
|
|
20231130,170700,604444065,1301,1301,1301,1301,0
|
|
20231130,170600,604444065,1301,1301,1301,1301,0
|
|
20231130,170500,604444065,1301,1301,1301,1301,0
|
|
20231130,170400,604444065,1301,1301,1301,1301,0
|
|
20231130,170300,604444065,1301,1301,1301,1301,0
|
|
20231130,170200,604444065,1301,1301,1301,1301,28768
|
|
20231130,170100,604444065,1301,1301,1301,1301,0
|
|
20231130,170000,604444065,1301,1301,1301,1301,0
|
|
20231130,165900,604444065,1301,1301,1301,1301,0
|
|
20231130,165800,604444065,1301,1301,1301,1301,0
|
|
20231130,165700,604444065,1301,1301,1301,1301,0
|
|
20231130,165600,604444065,1301,1301,1301,1301,0
|
|
20231130,165500,604444065,1301,1301,1301,1301,0
|
|
20231130,165400,604444065,1301,1301,1301,1301,0
|
|
20231130,165300,604444065,1301,1301,1301,1301,0
|
|
20231130,165200,604444065,1301,1301,1301,1301,0
|
|
20231130,165100,604444065,1301,1301,1301,1301,0
|
|
20231130,165000,604444065,1301,1301,1301,1301,0
|
|
20231130,164900,604444065,1301,1301,1301,1301,0
|
|
20231130,164800,604444065,1301,1301,1301,1301,0
|
|
20231130,164700,604444065,1301,1301,1301,1301,0
|
|
20231130,164600,604444065,1301,1301,1301,1301,0
|
|
20231130,164500,604444065,1301,1301,1301,1301,0
|
|
20231130,164400,604444065,1301,1301,1301,1301,0
|
|
20231130,164300,604444065,1301,1301,1301,1301,0
|
|
20231130,164200,604444065,1301,1301,1301,1301,0
|
|
20231130,164100,604444065,1301,1301,1301,1301,0
|
|
20231130,164000,604444065,1301,1301,1301,1301,0
|
|
20231130,163900,604444065,1301,1301,1301,1301,0
|
|
20231130,163800,604444065,1301,1301,1301,1301,0
|
|
20231130,163700,604444065,1301,1301,1301,1301,0
|
|
20231130,163600,604444065,1301,1301,1301,1301,0
|
|
20231130,163500,604444065,1301,1301,1301,1301,0
|
|
20231130,163400,604444065,1301,1301,1301,1301,0
|
|
20231130,163300,604444065,1301,1301,1301,1301,0
|
|
20231130,163200,604444065,1301,1301,1301,1301,28768
|
|
20231130,163100,604444065,1301,1301,1301,1301,0
|
|
20231130,163000,604444065,1301,1301,1301,1301,0
|
|
20231130,162900,604444065,1301,1301,1301,1301,0
|
|
20231130,162800,604444065,1301,1301,1301,1301,0
|
|
20231130,162700,604444065,1301,1301,1301,1301,0
|
|
20231130,162600,604444065,1301,1301,1301,1301,0
|
|
20231130,162500,604444065,1301,1301,1301,1301,0
|
|
20231130,162400,604444065,1301,1301,1301,1301,0
|
|
20231130,162300,604444065,1301,1301,1301,1301,0
|
|
20231130,162200,604444065,1301,1301,1301,1301,0
|
|
20231130,162100,604444065,1301,1301,1301,1301,0
|
|
20231130,162000,604444065,1301,1301,1301,1301,0
|
|
20231130,161900,604444065,1301,1301,1301,1301,0
|
|
20231130,161800,604444065,1301,1301,1301,1301,0
|
|
20231130,161700,604444065,1301,1301,1301,1301,0
|
|
20231130,161600,604444065,1301,1301,1301,1301,0
|
|
20231130,161500,604444065,1301,1301,1301,1301,0
|
|
20231130,161400,604444065,1301,1301,1301,1301,0
|
|
20231130,161300,604444065,1301,1301,1301,1301,0
|
|
20231130,161200,604444065,1301,1301,1301,1301,0
|
|
20231130,161100,604444065,1301,1301,1301,1301,0
|
|
20231130,161000,604444065,1301,1301,1301,1301,0
|
|
20231130,160900,604444065,1301,1301,1301,1301,0
|
|
20231130,160800,604444065,1301,1301,1301,1301,0
|
|
20231130,160700,604444065,1301,1301,1301,1301,0
|
|
20231130,160600,604444065,1301,1301,1301,1301,0
|
|
20231130,160500,604444065,1301,1301,1301,1301,0
|
|
20231130,160400,604444065,1301,1301,1301,1301,0
|
|
20231130,160300,604444065,1301,1301,1301,1301,0
|
|
20231130,160200,604444065,1301,1301,1301,1301,28768
|
|
20231130,160100,604444065,1301,1301,1301,1301,0
|
|
20231130,160000,604444065,1301,1301,1301,1301,0
|
|
20231130,155900,604444065,1301,1301,1301,1301,0
|
|
20231130,155800,604444065,1301,1301,1301,1301,0
|
|
20231130,155700,604444065,1301,1301,1301,1301,0
|
|
20231130,155600,604444065,1301,1301,1301,1301,0
|
|
20231130,155500,604444065,1301,1301,1301,1301,0
|
|
20231130,155400,604444065,1301,1301,1301,1301,0
|
|
20231130,155300,604444065,1301,1301,1301,1301,0
|
|
20231130,155200,604444065,1301,1301,1301,1301,0
|
|
20231130,155100,604444065,1301,1301,1301,1301,0
|
|
20231130,155000,604444065,1301,1301,1301,1301,0
|
|
20231130,154900,604444065,1301,1301,1301,1301,0
|
|
20231130,154800,604444065,1301,1301,1301,1301,0
|
|
20231130,154700,604444065,1301,1301,1301,1301,0
|
|
20231130,154600,604444065,1301,1301,1301,1301,0
|
|
20231130,154500,604444065,1301,1301,1301,1301,0
|
|
20231130,154400,604444065,1301,1301,1301,1301,0
|
|
20231130,154300,604444065,1301,1301,1301,1301,0
|
|
20231130,154200,604444065,1301,1301,1301,1301,0
|
|
20231130,154100,604444065,1301,1301,1301,1301,0
|
|
20231130,154000,604444065,1301,1301,1301,1301,0
|
|
20231130,153900,604444065,1301,1301,1301,1301,0
|
|
20231130,153800,604444065,1301,1301,1301,1301,0
|
|
20231130,153700,604444065,1301,1301,1301,1301,0
|
|
20231130,153600,604444065,1301,1301,1301,1301,0
|
|
20231130,153500,604444065,1301,1301,1301,1301,0
|
|
20231130,153400,604444065,1301,1301,1301,1301,0
|
|
20231130,153300,604444065,1301,1301,1301,1301,0
|
|
20231130,153200,604444065,1301,1301,1301,1301,28768
|
|
20231130,153100,604444065,1301,1301,1301,1301,0
|
|
20231130,153000,604444065,1301,1301,1301,1301,28768
|
|
20231130,152900,567016897,1288,1288,1288,1288,0
|
|
20231130,152800,567016897,1288,1288,1288,1288,0
|
|
20231130,152700,567016897,1288,1288,1288,1288,0
|
|
20231130,152600,567016897,1288,1288,1288,1288,0
|
|
20231130,152500,567016897,1288,1288,1288,1288,0
|
|
20231130,152400,567016897,1288,1288,1288,1288,0
|
|
20231130,152300,567016897,1288,1288,1288,1288,0
|
|
20231130,152200,567016897,1288,1288,1288,1288,0
|
|
20231130,152100,567016897,1288,1288,1288,1288,0
|
|
20231130,152000,567016897,1288,1288,1288,1288,0
|
|
20231130,151900,567016897,1288,1288,1288,1288,7576
|
|
20231130,151800,557259009,1288,1288,1288,1288,154
|
|
20231130,151700,557060657,1289,1288,1289,1288,365
|
|
20231130,151600,556590535,1289,1289,1289,1289,1500
|
|
20231130,151500,554657035,1289,1289,1290,1289,224
|
|
20231130,151400,554368288,1288,1287,1288,1287,1054
|
|
20231130,151300,553010893,1288,1288,1288,1288,6
|
|
20231130,151200,553003165,1289,1290,1290,1285,7162
|
|
20231130,151100,543792625,1291,1291,1291,1291,40
|
|
20231130,151000,543740985,1289,1289,1289,1289,0
|
|
20231130,150900,543740985,1289,1289,1289,1289,127
|
|
20231130,150800,543577282,1291,1291,1291,1291,902
|
|
20231130,150700,542412800,1292,1292,1292,1292,2733
|
|
20231130,150600,538881764,1291,1297,1297,1288,4314
|
|
20231130,150500,533305505,1297,1289,1298,1289,8436
|
|
20231130,150400,522369129,1289,1289,1289,1289,393
|
|
20231130,150300,521862552,1289,1289,1289,1289,31
|
|
20231130,150200,521822593,1289,1288,1289,1288,3642
|
|
20231130,150100,517128477,1288,1288,1288,1288,1
|
|
20231130,150000,517127189,1285,1288,1288,1285,6051
|
|
20231130,145900,509348232,1289,1289,1289,1289,0
|
|
20231130,145800,509348232,1289,1289,1289,1289,14
|
|
20231130,145700,509330186,1289,1289,1289,1288,3202
|
|
20231130,145600,505202818,1289,1289,1289,1289,1118
|
|
20231130,145500,503761716,1289,1287,1289,1287,2199
|
|
20231130,145400,500929127,1286,1286,1286,1286,0
|
|
20231130,145300,500929127,1286,1286,1286,1286,388
|
|
20231130,145200,500430159,1287,1285,1287,1285,875
|
|
20231130,145100,499305028,1286,1286,1286,1286,80
|
|
20231130,145000,499202148,1285,1286,1286,1285,489
|
|
20231130,144900,498573701,1286,1286,1286,1286,1000
|
|
20231130,144800,497287701,1286,1286,1286,1286,0
|
|
20231130,144700,497287701,1286,1286,1286,1286,0
|
|
20231130,144600,497287701,1286,1287,1287,1286,150
|
|
20231130,144500,497094701,1287,1287,1287,1287,1
|
|
20231130,144400,497093414,1286,1286,1286,1286,24
|
|
20231130,144300,497062550,1286,1286,1286,1286,815
|
|
20231130,144200,496014460,1286,1286,1287,1286,1030
|
|
20231130,144100,494689873,1286,1286,1286,1286,1067
|
|
20231130,144000,493317711,1286,1286,1286,1286,5
|
|
20231130,143900,493311281,1287,1286,1287,1286,302
|
|
20231130,143800,492922634,1286,1286,1286,1286,100
|
|
20231130,143700,492794034,1286,1287,1288,1286,3932
|
|
20231130,143600,487737388,1286,1286,1286,1286,0
|
|
20231130,143500,487737388,1286,1286,1286,1286,78
|
|
20231130,143400,487637080,1286,1289,1290,1286,2180
|
|
20231130,143300,484830292,1289,1289,1289,1288,104
|
|
20231130,143200,484696334,1289,1291,1291,1289,260
|
|
20231130,143100,484360918,1289,1290,1291,1289,179
|
|
20231130,143000,484130085,1290,1290,1290,1290,277
|
|
20231130,142900,483772755,1290,1291,1291,1290,1522
|
|
20231130,142800,481809374,1291,1292,1292,1291,3127
|
|
20231130,142700,477771659,1295,1295,1295,1295,802
|
|
20231130,142600,476733069,1292,1293,1293,1292,3523
|
|
20231130,142500,472180189,1293,1293,1293,1293,180
|
|
20231130,142400,471947449,1296,1297,1297,1294,6023
|
|
20231130,142300,464143443,1298,1298,1299,1294,11562
|
|
20231130,142200,449151364,1299,1299,1299,1298,296
|
|
20231130,142100,448766914,1299,1299,1300,1299,970
|
|
20231130,142000,447506879,1299,1300,1300,1298,1012
|
|
20231130,141900,446191611,1300,1297,1300,1295,8824
|
|
20231130,141800,434744947,1297,1297,1299,1297,5319
|
|
20231130,141700,427846198,1299,1299,1299,1297,1097
|
|
20231130,141600,426421618,1299,1299,1299,1294,5247
|
|
20231130,141500,419617703,1299,1296,1299,1294,4460
|
|
20231130,141400,413837540,1295,1298,1300,1293,24660
|
|
20231130,141300,381844870,1300,1295,1300,1291,21121
|
|
20231130,141200,354448129,1294,1293,1296,1290,11267
|
|
20231130,141100,339874867,1290,1290,1293,1288,13755
|
|
20231130,141000,322131536,1289,1276,1290,1275,11895
|
|
20231130,140900,306876415,1276,1276,1276,1276,11
|
|
20231130,140800,306862379,1274,1275,1275,1274,51
|
|
20231130,140700,306797355,1275,1275,1275,1275,1225
|
|
20231130,140600,305235480,1276,1279,1279,1276,5269
|
|
20231130,140500,298503775,1279,1279,1279,1279,1140
|
|
20231130,140400,297045715,1279,1279,1279,1279,10
|
|
20231130,140300,297032925,1281,1280,1281,1279,5790
|
|
20231130,140200,289622277,1281,1281,1282,1280,1941
|
|
20231130,140100,287135924,1282,1282,1282,1282,0
|
|
20231130,140000,287135924,1282,1282,1282,1282,47
|
|
20231130,135900,287075670,1281,1281,1281,1281,0
|
|
20231130,135800,287075670,1281,1282,1282,1281,516
|
|
20231130,135700,286414523,1282,1282,1282,1282,300
|
|
20231130,135600,286029923,1282,1282,1282,1282,100
|
|
20231130,135500,285901723,1281,1282,1282,1281,380
|
|
20231130,135400,285414564,1284,1283,1284,1283,78
|
|
20231130,135300,285314480,1285,1285,1285,1285,0
|
|
20231130,135200,285314480,1285,1285,1285,1285,0
|
|
20231130,135100,285314480,1285,1283,1285,1283,101
|
|
20231130,135000,285184895,1283,1282,1283,1282,591
|
|
20231130,134900,284427150,1282,1282,1282,1282,35
|
|
20231130,134800,284382280,1282,1282,1282,1282,1
|
|
20231130,134700,284380998,1281,1281,1281,1281,296
|
|
20231130,134600,284001822,1281,1282,1282,1281,451
|
|
20231130,134500,283424090,1281,1281,1281,1281,515
|
|
20231130,134400,282764375,1283,1283,1283,1283,0
|
|
20231130,134300,282764375,1283,1283,1283,1283,2
|
|
20231130,134200,282761809,1282,1282,1282,1282,997
|
|
20231130,134100,281483655,1284,1284,1284,1284,0
|
|
20231130,134000,281483655,1284,1284,1284,1284,7
|
|
20231130,133900,281474667,1283,1285,1285,1283,757
|
|
20231130,133800,280503396,1283,1283,1283,1283,401
|
|
20231130,133700,279988913,1284,1286,1286,1284,780
|
|
20231130,133600,278987313,1286,1285,1286,1285,3
|
|
20231130,133500,278983457,1285,1286,1286,1285,218
|
|
20231130,133400,278703124,1287,1287,1287,1287,0
|
|
20231130,133300,278703124,1287,1287,1287,1287,8
|
|
20231130,133200,278692828,1287,1287,1287,1287,1
|
|
20231130,133100,278691541,1286,1287,1287,1286,26
|
|
20231130,133000,278658089,1286,1286,1286,1286,1349
|
|
20231130,132900,276923275,1286,1285,1286,1284,1381
|
|
20231130,132800,275148798,1285,1285,1285,1285,2107
|
|
20231130,132700,272441303,1285,1285,1285,1285,0
|
|
20231130,132600,272441303,1285,1285,1285,1285,15
|
|
20231130,132500,272422028,1285,1285,1285,1285,10
|
|
20231130,132400,272409178,1285,1285,1285,1285,14
|
|
20231130,132300,272391188,1285,1285,1285,1285,100
|
|
20231130,132200,272262688,1285,1285,1285,1285,2
|
|
20231130,132100,272260118,1285,1284,1285,1284,176
|
|
20231130,132000,272034084,1283,1283,1283,1283,25
|
|
20231130,131900,272002009,1283,1284,1284,1283,60
|
|
20231130,131800,271924979,1284,1284,1284,1284,77
|
|
20231130,131700,271826111,1284,1284,1284,1284,0
|
|
20231130,131600,271826111,1284,1284,1284,1284,15
|
|
20231130,131500,271806851,1284,1284,1284,1284,52
|
|
20231130,131400,271740083,1283,1283,1283,1283,0
|
|
20231130,131300,271740083,1283,1283,1283,1283,28
|
|
20231130,131200,271704159,1283,1283,1284,1283,133
|
|
20231130,131100,271533519,1282,1282,1282,1282,12
|
|
20231130,131000,271518135,1284,1282,1284,1282,18
|
|
20231130,130900,271495057,1284,1284,1284,1284,1000
|
|
20231130,130800,270211057,1284,1284,1284,1284,510
|
|
20231130,130700,269556217,1285,1286,1286,1285,2
|
|
20231130,130600,269553646,1281,1281,1281,1281,0
|
|
20231130,130500,269553646,1281,1281,1281,1281,4
|
|
20231130,130400,269548522,1281,1281,1281,1281,0
|
|
20231130,130300,269548522,1281,1287,1287,1281,5422
|
|
20231130,130200,262589733,1287,1288,1288,1287,1237
|
|
20231130,130100,260997697,1288,1288,1288,1287,142
|
|
20231130,130000,260814911,1287,1290,1290,1287,14
|
|
20231130,125900,260796888,1290,1290,1290,1290,514
|
|
20231130,125800,260133828,1291,1290,1291,1285,4817
|
|
20231130,125700,253931993,1292,1290,1292,1290,4
|
|
20231130,125600,253926827,1290,1290,1290,1290,417
|
|
20231130,125500,253388897,1290,1289,1290,1289,3002
|
|
20231130,125400,249516318,1288,1288,1288,1288,0
|
|
20231130,125300,249516318,1288,1288,1288,1288,12
|
|
20231130,125200,249500862,1288,1290,1290,1288,352
|
|
20231130,125100,249047330,1290,1290,1290,1290,2
|
|
20231130,125000,249044750,1290,1287,1290,1285,1397
|
|
20231130,124900,247248562,1290,1290,1290,1290,0
|
|
20231130,124800,247248562,1290,1290,1290,1289,1004
|
|
20231130,124700,245953408,1290,1290,1290,1290,18
|
|
20231130,124600,245930188,1285,1286,1290,1285,1511
|
|
20231130,124500,243988331,1290,1291,1291,1290,2
|
|
20231130,124400,243985750,1290,1290,1290,1290,4
|
|
20231130,124300,243980590,1290,1290,1290,1290,0
|
|
20231130,124200,243980590,1290,1291,1292,1290,1267
|
|
20231130,124100,242344502,1290,1288,1290,1288,368
|
|
20231130,124000,241869929,1288,1285,1288,1285,112
|
|
20231130,123900,241725709,1285,1286,1286,1285,480
|
|
20231130,123800,241108819,1286,1286,1286,1286,653
|
|
20231130,123700,240269061,1286,1288,1288,1286,258
|
|
20231130,123600,239937271,1286,1288,1288,1286,102
|
|
20231130,123500,239806017,1288,1288,1288,1288,1
|
|
20231130,123400,239804729,1288,1288,1288,1288,5
|
|
20231130,123300,239798289,1289,1289,1289,1289,440
|
|
20231130,123200,239231129,1289,1289,1289,1289,100
|
|
20231130,123100,239102229,1290,1290,1290,1290,1568
|
|
20231130,123000,237079509,1290,1290,1290,1290,0
|
|
20231130,122900,237079509,1290,1290,1290,1290,682
|
|
20231130,122800,236199729,1291,1291,1291,1291,4
|
|
20231130,122700,236194565,1291,1291,1291,1291,960
|
|
20231130,122600,234955205,1291,1292,1292,1291,3000
|
|
20231130,122500,231081877,1292,1292,1292,1292,0
|
|
20231130,122400,231081877,1292,1292,1292,1292,10
|
|
20231130,122300,231068957,1292,1292,1292,1292,0
|
|
20231130,122200,231068957,1292,1292,1292,1292,983
|
|
20231130,122100,229798921,1293,1293,1293,1293,227
|
|
20231130,122000,229505410,1293,1293,1293,1293,0
|
|
20231130,121900,229505410,1293,1294,1294,1293,471
|
|
20231130,121800,228896406,1294,1294,1294,1294,0
|
|
20231130,121700,228896406,1294,1293,1294,1293,117
|
|
20231130,121600,228745124,1294,1293,1294,1293,199
|
|
20231130,121500,228487816,1293,1292,1293,1292,184
|
|
20231130,121400,228250087,1294,1293,1294,1293,629
|
|
20231130,121300,227436789,1293,1293,1293,1293,105
|
|
20231130,121200,227301024,1294,1294,1294,1293,834
|
|
20231130,121100,226222600,1294,1294,1294,1294,1
|
|
20231130,121000,226221306,1293,1292,1293,1292,886
|
|
20231130,120900,225075711,1293,1293,1293,1293,1075
|
|
20231130,120800,223685736,1294,1294,1294,1294,0
|
|
20231130,120700,223685736,1294,1293,1294,1293,503
|
|
20231130,120600,223035157,1293,1293,1293,1293,424
|
|
20231130,120500,222486925,1293,1293,1293,1293,1011
|
|
20231130,120400,221179702,1293,1293,1293,1293,54
|
|
20231130,120300,221109880,1293,1293,1293,1293,100
|
|
20231130,120200,220980580,1292,1292,1292,1292,0
|
|
20231130,120100,220980580,1292,1293,1293,1292,138
|
|
20231130,120000,220802269,1292,1292,1292,1292,84
|
|
20231130,115900,220693741,1292,1292,1292,1292,766
|
|
20231130,115800,219704069,1292,1292,1292,1292,1
|
|
20231130,115700,219702777,1291,1291,1291,1291,0
|
|
20231130,115600,219702777,1291,1292,1292,1291,68
|
|
20231130,115500,219614969,1292,1292,1292,1292,13
|
|
20231130,115400,219598173,1292,1292,1292,1292,5
|
|
20231130,115300,219591713,1292,1292,1292,1292,1
|
|
20231130,115200,219590421,1292,1293,1293,1292,999
|
|
20231130,115100,218299706,1293,1293,1293,1293,1
|
|
20231130,115000,218298413,1293,1293,1293,1293,1
|
|
20231130,114900,218297120,1293,1293,1293,1293,0
|
|
20231130,114800,218297120,1293,1293,1293,1293,1
|
|
20231130,114700,218295827,1292,1292,1292,1292,138
|
|
20231130,114600,218117531,1294,1293,1294,1293,1252
|
|
20231130,114500,216498681,1293,1293,1293,1293,0
|
|
20231130,114400,216498681,1293,1295,1295,1293,178
|
|
20231130,114300,216268371,1295,1295,1295,1295,80
|
|
20231130,114200,216164771,1296,1295,1296,1295,332
|
|
20231130,114100,215734828,1296,1296,1296,1296,5
|
|
20231130,114000,215728348,1296,1296,1296,1296,296
|
|
20231130,113900,215344732,1295,1295,1295,1295,230
|
|
20231130,113800,215046882,1295,1293,1295,1293,4095
|
|
20231130,113700,209747497,1293,1293,1293,1293,20
|
|
20231130,113600,209721637,1293,1293,1293,1293,187
|
|
20231130,113500,209479846,1293,1293,1294,1293,252
|
|
20231130,113400,209154008,1293,1293,1293,1293,2
|
|
20231130,113300,209151422,1290,1291,1291,1290,107
|
|
20231130,113200,209013347,1293,1293,1293,1293,9
|
|
20231130,113100,209001710,1293,1293,1293,1293,7
|
|
20231130,113000,208992659,1293,1293,1293,1293,3856
|
|
20231130,112900,204006851,1293,1292,1293,1292,912
|
|
20231130,112800,202828327,1291,1292,1292,1291,120
|
|
20231130,112700,202673397,1290,1290,1290,1290,55
|
|
20231130,112600,202602447,1289,1288,1289,1288,779
|
|
20231130,112500,201598883,1287,1287,1287,1287,936
|
|
20231130,112400,200394251,1287,1287,1287,1287,0
|
|
20231130,112300,200394251,1287,1287,1287,1287,208
|
|
20231130,112200,200126555,1288,1288,1288,1288,2
|
|
20231130,112100,200123979,1287,1287,1287,1287,149
|
|
20231130,112000,199932216,1287,1287,1287,1287,0
|
|
20231130,111900,199932216,1287,1289,1289,1287,97
|
|
20231130,111800,199807309,1288,1289,1289,1288,75
|
|
20231130,111700,199710654,1289,1288,1289,1288,301
|
|
20231130,111600,199322961,1290,1289,1290,1288,1428
|
|
20231130,111500,197483163,1290,1290,1290,1290,21
|
|
20231130,111400,197456073,1290,1289,1290,1289,155
|
|
20231130,111300,197256225,1288,1290,1290,1288,861
|
|
20231130,111200,196147241,1290,1290,1290,1289,202
|
|
20231130,111100,195886746,1289,1290,1290,1288,367
|
|
20231130,111000,195414028,1290,1291,1292,1290,982
|
|
20231130,110900,194146291,1293,1291,1293,1291,221
|
|
20231130,110800,193860974,1291,1290,1291,1288,1177
|
|
20231130,110700,192342045,1290,1291,1292,1290,1324
|
|
20231130,110600,190633666,1291,1287,1295,1286,2229
|
|
20231130,110500,187756157,1287,1286,1287,1286,658
|
|
20231130,110400,186909428,1286,1286,1286,1286,83
|
|
20231130,110300,186802690,1286,1286,1286,1286,200
|
|
20231130,110200,186545490,1287,1286,1287,1286,51
|
|
20231130,110100,186479858,1286,1287,1287,1285,708
|
|
20231130,110000,185569404,1287,1287,1287,1287,3
|
|
20231130,105900,185565543,1287,1285,1287,1285,510
|
|
20231130,105800,184910173,1287,1287,1287,1287,14
|
|
20231130,105700,184892155,1285,1285,1285,1285,0
|
|
20231130,105600,184892155,1285,1285,1285,1285,0
|
|
20231130,105500,184892155,1285,1285,1285,1285,327
|
|
20231130,105400,184471960,1284,1284,1284,1284,10
|
|
20231130,105300,184459120,1284,1284,1284,1284,2
|
|
20231130,105200,184456552,1284,1284,1284,1284,16
|
|
20231130,105100,184436008,1283,1285,1285,1283,254
|
|
20231130,105000,184110118,1283,1283,1283,1283,102
|
|
20231130,104900,183979252,1283,1283,1283,1283,580
|
|
20231130,104800,183235112,1283,1283,1283,1283,20
|
|
20231130,104700,183209452,1283,1283,1283,1283,0
|
|
20231130,104600,183209452,1283,1283,1283,1283,442
|
|
20231130,104500,182642366,1282,1282,1282,1282,239
|
|
20231130,104400,182335968,1282,1282,1282,1282,445
|
|
20231130,104300,181765478,1283,1283,1283,1283,185
|
|
20231130,104200,181528123,1283,1283,1283,1283,50
|
|
20231130,104100,181463973,1283,1283,1283,1283,3
|
|
20231130,104000,181460124,1282,1284,1284,1281,366
|
|
20231130,103900,180991223,1281,1281,1281,1281,100
|
|
20231130,103800,180863123,1282,1282,1282,1282,65
|
|
20231130,103700,180779793,1285,1284,1285,1284,50
|
|
20231130,103600,180715572,1284,1284,1284,1281,148
|
|
20231130,103500,180525816,1284,1285,1285,1282,525
|
|
20231130,103400,179852715,1285,1285,1285,1285,423
|
|
20231130,103300,179309160,1285,1285,1285,1283,3088
|
|
20231130,103200,175341240,1285,1283,1285,1283,92
|
|
20231130,103100,175223200,1284,1284,1284,1284,50
|
|
20231130,103000,175159000,1284,1284,1284,1284,0
|
|
20231130,102900,175159000,1284,1285,1285,1284,405
|
|
20231130,102800,174638975,1285,1285,1285,1285,1
|
|
20231130,102700,174637690,1280,1284,1284,1280,1724
|
|
20231130,102600,172428315,1284,1286,1286,1284,252
|
|
20231130,102500,172104388,1286,1287,1287,1286,1000
|
|
20231130,102400,170818337,1286,1286,1286,1286,731
|
|
20231130,102300,169878271,1286,1285,1286,1285,595
|
|
20231130,102200,169113681,1285,1286,1286,1285,1311
|
|
20231130,102100,167427737,1286,1291,1291,1286,9180
|
|
20231130,102000,155594081,1291,1291,1291,1291,452
|
|
20231130,101900,155010549,1291,1291,1292,1291,750
|
|
20231130,101800,154041560,1292,1293,1293,1292,250
|
|
20231130,101700,153718360,1293,1293,1293,1293,0
|
|
20231130,101600,153718360,1293,1293,1293,1290,2809
|
|
20231130,101500,150091049,1295,1295,1295,1295,3
|
|
20231130,101400,150087164,1295,1295,1296,1293,359
|
|
20231130,101300,149622818,1292,1296,1296,1292,110
|
|
20231130,101200,149480298,1296,1294,1296,1294,344
|
|
20231130,101100,149034954,1294,1293,1294,1293,458
|
|
20231130,101000,148442710,1294,1295,1295,1294,457
|
|
20231130,100900,147851140,1295,1293,1295,1293,3762
|
|
20231130,100800,142979816,1294,1294,1294,1293,1600
|
|
20231130,100700,140910662,1295,1291,1295,1291,1290
|
|
20231130,100600,139243080,1290,1292,1292,1290,3523
|
|
20231130,100500,134697584,1291,1294,1294,1291,766
|
|
20231130,100400,133707503,1294,1294,1294,1291,181
|
|
20231130,100300,133473307,1295,1292,1296,1292,10956
|
|
20231130,100200,119300886,1292,1291,1292,1290,2336
|
|
20231130,100100,116285286,1291,1290,1291,1290,1292
|
|
20231130,100000,114618404,1290,1289,1290,1289,399
|
|
20231130,095900,114103987,1291,1289,1291,1289,500
|
|
20231130,095800,113458896,1288,1288,1289,1288,368
|
|
20231130,095700,112984712,1289,1289,1291,1289,1729
|
|
20231130,095600,110754527,1289,1286,1289,1285,3215
|
|
20231130,095500,106615008,1285,1284,1285,1284,1231
|
|
20231130,095400,105034014,1284,1284,1284,1284,102
|
|
20231130,095300,104903046,1284,1284,1284,1284,574
|
|
20231130,095200,104166030,1284,1284,1285,1284,743
|
|
20231130,095100,103212005,1285,1282,1285,1282,55
|
|
20231130,095000,103141363,1285,1284,1285,1283,153
|
|
20231130,094900,102944770,1284,1282,1284,1281,1008
|
|
20231130,094800,101653364,1282,1282,1282,1282,900
|
|
20231130,094700,100499564,1283,1282,1283,1282,1967
|
|
20231130,094600,97977570,1283,1284,1284,1283,534
|
|
20231130,094500,97292447,1284,1284,1284,1284,53
|
|
20231130,094400,97224395,1283,1284,1285,1283,473
|
|
20231130,094300,96617237,1286,1284,1286,1283,2353
|
|
20231130,094200,93595975,1284,1283,1284,1282,101
|
|
20231130,094100,93466442,1284,1284,1284,1284,577
|
|
20231130,094000,92725574,1285,1284,1285,1284,21
|
|
20231130,093900,92698590,1285,1286,1286,1283,783
|
|
20231130,093800,91693558,1286,1284,1286,1284,269
|
|
20231130,093700,91348030,1284,1282,1284,1282,66
|
|
20231130,093600,91263386,1282,1282,1282,1282,120
|
|
20231130,093500,91109546,1284,1284,1284,1284,5
|
|
20231130,093400,91103126,1282,1282,1282,1282,642
|
|
20231130,093300,90280082,1284,1285,1285,1283,731
|
|
20231130,093200,89341291,1285,1285,1285,1284,2748
|
|
20231130,093100,85810120,1285,1283,1285,1281,1619
|
|
20231130,093000,83732826,1285,1287,1287,1285,1267
|
|
20231130,092900,82104418,1287,1287,1287,1285,3810
|
|
20231130,092800,77206592,1287,1287,1287,1287,492
|
|
20231130,092700,76573388,1287,1287,1287,1287,690
|
|
20231130,092600,75685358,1288,1287,1289,1285,3677
|
|
20231130,092500,70949903,1286,1288,1288,1285,1042
|
|
20231130,092400,69610302,1288,1295,1297,1286,3720
|
|
20231130,092300,64801823,1291,1278,1293,1278,13750
|
|
20231130,092200,47144331,1279,1272,1279,1272,4939
|
|
20231130,092100,40840790,1271,1271,1271,1271,281
|
|
20231130,092000,40483639,1271,1268,1271,1268,4572
|
|
20231130,091900,34678496,1269,1269,1269,1269,0
|
|
20231130,091800,34678496,1269,1268,1270,1265,999
|
|
20231130,091700,33411452,1268,1263,1269,1263,1043
|
|
20231130,091600,32091981,1263,1267,1267,1262,4602
|
|
20231130,091500,26274726,1268,1269,1269,1268,110
|
|
20231130,091400,26135239,1269,1269,1269,1269,13
|
|
20231130,091300,26118742,1270,1270,1270,1270,57
|
|
20231130,091200,26046352,1270,1271,1271,1268,1221
|
|
20231130,091100,24495691,1271,1271,1271,1270,859
|
|
20231130,091000,23403962,1271,1271,1271,1271,1020
|
|
20231130,090900,22107542,1271,1270,1271,1270,32
|
|
20231130,090800,22066872,1270,1270,1270,1270,344
|
|
20231130,090700,21629992,1270,1273,1273,1270,1021
|
|
20231130,090600,20332232,1273,1271,1273,1271,192
|
|
20231130,090500,20088136,1270,1272,1272,1270,456
|
|
20231130,090400,19508472,1273,1275,1275,1272,185
|
|
20231130,090300,19272970,1277,1274,1277,1274,1116
|
|
20231130,090200,17850940,1274,1272,1274,1271,4496
|
|
20231130,090100,12129928,1279,1271,1279,1270,2718
|
|
20231130,090000,8661210,1270,1255,1270,1255,6432
|