606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,190300,325534159,1559,1559,1559,1559,6722
|
|
20231129,190200,325534159,1559,1559,1559,1559,0
|
|
20231129,190100,325534159,1559,1559,1559,1559,0
|
|
20231129,190000,325534159,1559,1559,1559,1559,0
|
|
20231129,185900,325534159,1559,1559,1559,1559,0
|
|
20231129,185800,325534159,1559,1559,1559,1559,0
|
|
20231129,185700,325534159,1559,1559,1559,1559,0
|
|
20231129,185600,325534159,1559,1559,1559,1559,0
|
|
20231129,185500,325534159,1559,1559,1559,1559,0
|
|
20231129,185400,325534159,1559,1559,1559,1559,0
|
|
20231129,185300,325534159,1559,1559,1559,1559,0
|
|
20231129,185200,325534159,1559,1559,1559,1559,0
|
|
20231129,185100,325534159,1559,1559,1559,1559,0
|
|
20231129,185000,325534159,1559,1559,1559,1559,0
|
|
20231129,184900,325534159,1559,1559,1559,1559,0
|
|
20231129,184800,325534159,1559,1559,1559,1559,0
|
|
20231129,184700,325534159,1559,1559,1559,1559,0
|
|
20231129,184600,325534159,1559,1559,1559,1559,0
|
|
20231129,184500,325534159,1559,1559,1559,1559,0
|
|
20231129,184400,325534159,1559,1559,1559,1559,0
|
|
20231129,184300,325534159,1559,1559,1559,1559,0
|
|
20231129,184200,325534159,1559,1559,1559,1559,0
|
|
20231129,184100,325534159,1559,1559,1559,1559,0
|
|
20231129,184000,325534159,1559,1559,1559,1559,0
|
|
20231129,183900,325534159,1559,1559,1559,1559,0
|
|
20231129,183800,325534159,1559,1559,1559,1559,0
|
|
20231129,183700,325534159,1559,1559,1559,1559,0
|
|
20231129,183600,325534159,1559,1559,1559,1559,0
|
|
20231129,183500,325534159,1559,1559,1559,1559,0
|
|
20231129,183400,325534159,1559,1559,1559,1559,0
|
|
20231129,183300,325534159,1559,1559,1559,1559,6722
|
|
20231129,183200,325534159,1559,1559,1559,1559,0
|
|
20231129,183100,325534159,1559,1559,1559,1559,0
|
|
20231129,183000,325534159,1559,1559,1559,1559,0
|
|
20231129,182900,325534159,1559,1559,1559,1559,0
|
|
20231129,182800,325534159,1559,1559,1559,1559,0
|
|
20231129,182700,325534159,1559,1559,1559,1559,0
|
|
20231129,182600,325534159,1559,1559,1559,1559,0
|
|
20231129,182500,325534159,1559,1559,1559,1559,0
|
|
20231129,182400,325534159,1559,1559,1559,1559,0
|
|
20231129,182300,325534159,1559,1559,1559,1559,0
|
|
20231129,182200,325534159,1559,1559,1559,1559,0
|
|
20231129,182100,325534159,1559,1559,1559,1559,0
|
|
20231129,182000,325534159,1559,1559,1559,1559,0
|
|
20231129,181900,325534159,1559,1559,1559,1559,0
|
|
20231129,181800,325534159,1559,1559,1559,1559,0
|
|
20231129,181700,325534159,1559,1559,1559,1559,0
|
|
20231129,181600,325534159,1559,1559,1559,1559,0
|
|
20231129,181500,325534159,1559,1559,1559,1559,0
|
|
20231129,181400,325534159,1559,1559,1559,1559,0
|
|
20231129,181300,325534159,1559,1559,1559,1559,0
|
|
20231129,181200,325534159,1559,1559,1559,1559,0
|
|
20231129,181100,325534159,1559,1559,1559,1559,0
|
|
20231129,181000,325534159,1559,1559,1559,1559,0
|
|
20231129,180900,325534159,1559,1559,1559,1559,0
|
|
20231129,180800,325534159,1559,1559,1559,1559,0
|
|
20231129,180700,325534159,1559,1559,1559,1559,0
|
|
20231129,180600,325534159,1559,1559,1559,1559,0
|
|
20231129,180500,325534159,1559,1559,1559,1559,0
|
|
20231129,180400,325534159,1559,1559,1559,1559,0
|
|
20231129,180300,325534159,1559,1559,1559,1559,6722
|
|
20231129,180200,325534159,1559,1559,1559,1559,0
|
|
20231129,180100,325534159,1559,1559,1559,1559,0
|
|
20231129,180000,325534159,1559,1559,1559,1559,0
|
|
20231129,175900,325534159,1559,1559,1559,1559,0
|
|
20231129,175800,325534159,1559,1559,1559,1559,0
|
|
20231129,175700,325534159,1559,1559,1559,1559,0
|
|
20231129,175600,325534159,1559,1559,1559,1559,0
|
|
20231129,175500,325534159,1559,1559,1559,1559,0
|
|
20231129,175400,325534159,1559,1559,1559,1559,0
|
|
20231129,175300,325534159,1559,1559,1559,1559,0
|
|
20231129,175200,325534159,1559,1559,1559,1559,0
|
|
20231129,175100,325534159,1559,1559,1559,1559,0
|
|
20231129,175000,325534159,1559,1559,1559,1559,0
|
|
20231129,174900,325534159,1559,1559,1559,1559,0
|
|
20231129,174800,325534159,1559,1559,1559,1559,0
|
|
20231129,174700,325534159,1559,1559,1559,1559,0
|
|
20231129,174600,325534159,1559,1559,1559,1559,0
|
|
20231129,174500,325534159,1559,1559,1559,1559,0
|
|
20231129,174400,325534159,1559,1559,1559,1559,0
|
|
20231129,174300,325534159,1559,1559,1559,1559,0
|
|
20231129,174200,325534159,1559,1559,1559,1559,0
|
|
20231129,174100,325534159,1559,1559,1559,1559,0
|
|
20231129,174000,325534159,1559,1559,1559,1559,0
|
|
20231129,173900,325534159,1559,1559,1559,1559,0
|
|
20231129,173800,325534159,1559,1559,1559,1559,0
|
|
20231129,173700,325534159,1559,1559,1559,1559,0
|
|
20231129,173600,325534159,1559,1559,1559,1559,0
|
|
20231129,173500,325534159,1559,1559,1559,1559,0
|
|
20231129,173400,325534159,1559,1559,1559,1559,0
|
|
20231129,173300,325534159,1559,1559,1559,1559,6722
|
|
20231129,173200,325534159,1559,1559,1559,1559,0
|
|
20231129,173100,325534159,1559,1559,1559,1559,0
|
|
20231129,173000,325534159,1559,1559,1559,1559,0
|
|
20231129,172900,325534159,1559,1559,1559,1559,0
|
|
20231129,172800,325534159,1559,1559,1559,1559,0
|
|
20231129,172700,325534159,1559,1559,1559,1559,0
|
|
20231129,172600,325534159,1559,1559,1559,1559,0
|
|
20231129,172500,325534159,1559,1559,1559,1559,0
|
|
20231129,172400,325534159,1559,1559,1559,1559,0
|
|
20231129,172300,325534159,1559,1559,1559,1559,0
|
|
20231129,172200,325534159,1559,1559,1559,1559,0
|
|
20231129,172100,325534159,1559,1559,1559,1559,0
|
|
20231129,172000,325534159,1559,1559,1559,1559,0
|
|
20231129,171900,325534159,1559,1559,1559,1559,0
|
|
20231129,171800,325534159,1559,1559,1559,1559,0
|
|
20231129,171700,325534159,1559,1559,1559,1559,0
|
|
20231129,171600,325534159,1559,1559,1559,1559,0
|
|
20231129,171500,325534159,1559,1559,1559,1559,0
|
|
20231129,171400,325534159,1559,1559,1559,1559,0
|
|
20231129,171300,325534159,1559,1559,1559,1559,0
|
|
20231129,171200,325534159,1559,1559,1559,1559,0
|
|
20231129,171100,325534159,1559,1559,1559,1559,0
|
|
20231129,171000,325534159,1559,1559,1559,1559,0
|
|
20231129,170900,325534159,1559,1559,1559,1559,0
|
|
20231129,170800,325534159,1559,1559,1559,1559,0
|
|
20231129,170700,325534159,1559,1559,1559,1559,0
|
|
20231129,170600,325534159,1559,1559,1559,1559,0
|
|
20231129,170500,325534159,1559,1559,1559,1559,0
|
|
20231129,170400,325534159,1559,1559,1559,1559,0
|
|
20231129,170300,325534159,1559,1559,1559,1559,6722
|
|
20231129,170200,325534159,1559,1559,1559,1559,0
|
|
20231129,170100,325534159,1559,1559,1559,1559,0
|
|
20231129,170000,325534159,1559,1559,1559,1559,0
|
|
20231129,165900,325534159,1559,1559,1559,1559,0
|
|
20231129,165800,325534159,1559,1559,1559,1559,0
|
|
20231129,165700,325534159,1559,1559,1559,1559,0
|
|
20231129,165600,325534159,1559,1559,1559,1559,0
|
|
20231129,165500,325534159,1559,1559,1559,1559,0
|
|
20231129,165400,325534159,1559,1559,1559,1559,0
|
|
20231129,165300,325534159,1559,1559,1559,1559,0
|
|
20231129,165200,325534159,1559,1559,1559,1559,0
|
|
20231129,165100,325534159,1559,1559,1559,1559,0
|
|
20231129,165000,325534159,1559,1559,1559,1559,0
|
|
20231129,164900,325534159,1559,1559,1559,1559,0
|
|
20231129,164800,325534159,1559,1559,1559,1559,0
|
|
20231129,164700,325534159,1559,1559,1559,1559,0
|
|
20231129,164600,325534159,1559,1559,1559,1559,0
|
|
20231129,164500,325534159,1559,1559,1559,1559,0
|
|
20231129,164400,325534159,1559,1559,1559,1559,0
|
|
20231129,164300,325534159,1559,1559,1559,1559,0
|
|
20231129,164200,325534159,1559,1559,1559,1559,0
|
|
20231129,164100,325534159,1559,1559,1559,1559,0
|
|
20231129,164000,325534159,1559,1559,1559,1559,0
|
|
20231129,163900,325534159,1559,1559,1559,1559,0
|
|
20231129,163800,325534159,1559,1559,1559,1559,0
|
|
20231129,163700,325534159,1559,1559,1559,1559,0
|
|
20231129,163600,325534159,1559,1559,1559,1559,0
|
|
20231129,163500,325534159,1559,1559,1559,1559,0
|
|
20231129,163400,325534159,1559,1559,1559,1559,0
|
|
20231129,163300,325534159,1559,1559,1559,1559,6722
|
|
20231129,163200,325534159,1559,1559,1559,1559,0
|
|
20231129,163100,325534159,1559,1559,1559,1559,0
|
|
20231129,163000,325534159,1559,1559,1559,1559,0
|
|
20231129,162900,325534159,1559,1559,1559,1559,0
|
|
20231129,162800,325534159,1559,1559,1559,1559,0
|
|
20231129,162700,325534159,1559,1559,1559,1559,0
|
|
20231129,162600,325534159,1559,1559,1559,1559,0
|
|
20231129,162500,325534159,1559,1559,1559,1559,0
|
|
20231129,162400,325534159,1559,1559,1559,1559,0
|
|
20231129,162300,325534159,1559,1559,1559,1559,0
|
|
20231129,162200,325534159,1559,1559,1559,1559,0
|
|
20231129,162100,325534159,1559,1559,1559,1559,0
|
|
20231129,162000,325534159,1559,1559,1559,1559,0
|
|
20231129,161900,325534159,1559,1559,1559,1559,0
|
|
20231129,161800,325534159,1559,1559,1559,1559,0
|
|
20231129,161700,325534159,1559,1559,1559,1559,0
|
|
20231129,161600,325534159,1559,1559,1559,1559,0
|
|
20231129,161500,325534159,1559,1559,1559,1559,0
|
|
20231129,161400,325534159,1559,1559,1559,1559,0
|
|
20231129,161300,325534159,1559,1559,1559,1559,0
|
|
20231129,161200,325534159,1559,1559,1559,1559,0
|
|
20231129,161100,325534159,1559,1559,1559,1559,0
|
|
20231129,161000,325534159,1559,1559,1559,1559,0
|
|
20231129,160900,325534159,1559,1559,1559,1559,0
|
|
20231129,160800,325534159,1559,1559,1559,1559,0
|
|
20231129,160700,325534159,1559,1559,1559,1559,0
|
|
20231129,160600,325534159,1559,1559,1559,1559,0
|
|
20231129,160500,325534159,1559,1559,1559,1559,0
|
|
20231129,160400,325534159,1559,1559,1559,1559,0
|
|
20231129,160300,325534159,1559,1559,1559,1559,6722
|
|
20231129,160200,325534159,1559,1559,1559,1559,0
|
|
20231129,160100,325534159,1559,1559,1559,1559,0
|
|
20231129,160000,325534159,1559,1559,1559,1559,0
|
|
20231129,155900,325534159,1559,1559,1559,1559,0
|
|
20231129,155800,325534159,1559,1559,1559,1559,0
|
|
20231129,155700,325534159,1559,1559,1559,1559,0
|
|
20231129,155600,325534159,1559,1559,1559,1559,0
|
|
20231129,155500,325534159,1559,1559,1559,1559,0
|
|
20231129,155400,325534159,1559,1559,1559,1559,0
|
|
20231129,155300,325534159,1559,1559,1559,1559,0
|
|
20231129,155200,325534159,1559,1559,1559,1559,0
|
|
20231129,155100,325534159,1559,1559,1559,1559,0
|
|
20231129,155000,325534159,1559,1559,1559,1559,0
|
|
20231129,154900,325534159,1559,1559,1559,1559,0
|
|
20231129,154800,325534159,1559,1559,1559,1559,0
|
|
20231129,154700,325534159,1559,1559,1559,1559,0
|
|
20231129,154600,325534159,1559,1559,1559,1559,0
|
|
20231129,154500,325534159,1559,1559,1559,1559,0
|
|
20231129,154400,325534159,1559,1559,1559,1559,0
|
|
20231129,154300,325534159,1559,1559,1559,1559,0
|
|
20231129,154200,325534159,1559,1559,1559,1559,0
|
|
20231129,154100,325534159,1559,1559,1559,1559,0
|
|
20231129,154000,325534159,1559,1559,1559,1559,0
|
|
20231129,153900,325534159,1559,1559,1559,1559,0
|
|
20231129,153800,325534159,1559,1559,1559,1559,0
|
|
20231129,153700,325534159,1559,1559,1559,1559,0
|
|
20231129,153600,325534159,1559,1559,1559,1559,0
|
|
20231129,153500,325534159,1559,1559,1559,1559,0
|
|
20231129,153400,325534159,1559,1559,1559,1559,0
|
|
20231129,153300,325534159,1559,1559,1559,1559,6722
|
|
20231129,153200,325534159,1559,1559,1559,1559,0
|
|
20231129,153100,325534159,1559,1559,1559,1559,0
|
|
20231129,153000,325534159,1559,1559,1559,1559,6722
|
|
20231129,152900,315054561,1559,1559,1559,1559,0
|
|
20231129,152800,315054561,1559,1559,1559,1559,0
|
|
20231129,152700,315054561,1559,1559,1559,1559,0
|
|
20231129,152600,315054561,1559,1559,1559,1559,0
|
|
20231129,152500,315054561,1559,1559,1559,1559,0
|
|
20231129,152400,315054561,1559,1559,1559,1559,0
|
|
20231129,152300,315054561,1559,1559,1559,1559,0
|
|
20231129,152200,315054561,1559,1559,1559,1559,0
|
|
20231129,152100,315054561,1559,1559,1559,1559,0
|
|
20231129,152000,315054561,1559,1559,1559,1559,0
|
|
20231129,151900,315054561,1559,1559,1559,1559,0
|
|
20231129,151800,315054561,1559,1559,1559,1559,985
|
|
20231129,151700,313518946,1559,1559,1559,1559,153
|
|
20231129,151600,313280419,1559,1559,1559,1559,0
|
|
20231129,151500,313280419,1559,1559,1559,1559,0
|
|
20231129,151400,313280419,1559,1559,1559,1559,5
|
|
20231129,151300,313272624,1559,1559,1559,1559,195
|
|
20231129,151200,312968619,1559,1559,1559,1559,14
|
|
20231129,151100,312946793,1561,1561,1561,1561,0
|
|
20231129,151000,312946793,1561,1561,1561,1561,187
|
|
20231129,150900,312654886,1558,1558,1558,1558,0
|
|
20231129,150800,312654886,1558,1560,1560,1558,6000
|
|
20231129,150700,303305141,1560,1560,1560,1560,50
|
|
20231129,150600,303227141,1560,1560,1560,1560,0
|
|
20231129,150500,303227141,1560,1560,1560,1560,626
|
|
20231129,150400,302250581,1561,1561,1561,1561,1
|
|
20231129,150300,302249020,1561,1561,1561,1561,18
|
|
20231129,150200,302220922,1561,1561,1561,1561,33
|
|
20231129,150100,302169409,1561,1561,1561,1561,0
|
|
20231129,150000,302169409,1561,1561,1561,1561,73
|
|
20231129,145900,302055456,1561,1561,1561,1561,90
|
|
20231129,145800,301914966,1563,1563,1563,1563,2
|
|
20231129,145700,301911840,1560,1560,1560,1560,0
|
|
20231129,145600,301911840,1560,1560,1560,1560,0
|
|
20231129,145500,301911840,1560,1560,1560,1560,0
|
|
20231129,145400,301911840,1560,1560,1560,1560,130
|
|
20231129,145300,301709040,1559,1559,1559,1559,1151
|
|
20231129,145200,299914631,1559,1559,1559,1559,56
|
|
20231129,145100,299827327,1559,1559,1559,1559,271
|
|
20231129,145000,299404838,1559,1562,1562,1559,3850
|
|
20231129,144900,293398523,1563,1563,1563,1563,10
|
|
20231129,144800,293382893,1562,1562,1562,1562,148
|
|
20231129,144700,293151717,1563,1563,1563,1563,106
|
|
20231129,144600,292986039,1563,1563,1563,1563,0
|
|
20231129,144500,292986039,1563,1563,1563,1563,1347
|
|
20231129,144400,290880678,1561,1561,1561,1561,38
|
|
20231129,144300,290821360,1559,1562,1562,1559,2820
|
|
20231129,144200,286421482,1562,1562,1562,1562,800
|
|
20231129,144100,285171882,1561,1561,1561,1561,100
|
|
20231129,144000,285015782,1560,1560,1560,1560,92
|
|
20231129,143900,284872262,1559,1559,1559,1559,0
|
|
20231129,143800,284872262,1559,1559,1559,1559,0
|
|
20231129,143700,284872262,1559,1559,1559,1559,165
|
|
20231129,143600,284615027,1559,1559,1559,1559,755
|
|
20231129,143500,283437982,1559,1559,1559,1558,2704
|
|
20231129,143400,279224727,1560,1560,1560,1560,0
|
|
20231129,143300,279224727,1560,1560,1560,1560,282
|
|
20231129,143200,278784807,1560,1560,1560,1560,0
|
|
20231129,143100,278784807,1560,1561,1561,1560,1160
|
|
20231129,143000,276975205,1560,1560,1560,1560,236
|
|
20231129,142900,276607045,1560,1560,1560,1560,0
|
|
20231129,142800,276607045,1560,1561,1561,1560,5006
|
|
20231129,142700,268796719,1562,1562,1562,1562,0
|
|
20231129,142600,268796719,1562,1562,1562,1562,822
|
|
20231129,142500,267512755,1563,1563,1563,1563,0
|
|
20231129,142400,267512755,1563,1563,1563,1563,0
|
|
20231129,142300,267512755,1563,1563,1563,1563,0
|
|
20231129,142200,267512755,1563,1563,1563,1563,0
|
|
20231129,142100,267512755,1563,1563,1563,1563,0
|
|
20231129,142000,267512755,1563,1563,1563,1563,466
|
|
20231129,141900,266784397,1563,1563,1563,1563,0
|
|
20231129,141800,266784397,1563,1563,1563,1563,1293
|
|
20231129,141700,264763438,1564,1564,1564,1564,0
|
|
20231129,141600,264763438,1564,1564,1564,1564,55
|
|
20231129,141500,264677418,1563,1564,1564,1563,702
|
|
20231129,141400,263579827,1565,1567,1567,1565,1985
|
|
20231129,141300,260473043,1568,1567,1568,1567,180
|
|
20231129,141200,260190980,1567,1568,1568,1567,342
|
|
20231129,141100,259654857,1569,1569,1569,1569,0
|
|
20231129,141000,259654857,1569,1569,1569,1569,2374
|
|
20231129,140900,255930051,1569,1569,1569,1569,0
|
|
20231129,140800,255930051,1569,1570,1570,1569,475
|
|
20231129,140700,255184773,1570,1570,1570,1570,25
|
|
20231129,140600,255145523,1569,1569,1569,1569,0
|
|
20231129,140500,255145523,1569,1569,1569,1569,1
|
|
20231129,140400,255143954,1572,1572,1572,1572,7
|
|
20231129,140300,255132950,1569,1569,1569,1569,500
|
|
20231129,140200,254348450,1569,1569,1569,1569,500
|
|
20231129,140100,253563950,1569,1569,1569,1569,0
|
|
20231129,140000,253563950,1569,1569,1569,1569,0
|
|
20231129,135900,253563950,1569,1569,1569,1569,500
|
|
20231129,135800,252779450,1569,1570,1570,1569,4115
|
|
20231129,135700,246319400,1570,1570,1570,1570,0
|
|
20231129,135600,246319400,1570,1570,1570,1570,4
|
|
20231129,135500,246313120,1570,1570,1570,1570,0
|
|
20231129,135400,246313120,1570,1570,1570,1570,0
|
|
20231129,135300,246313120,1570,1570,1570,1570,1531
|
|
20231129,135200,243909450,1570,1570,1570,1570,1019
|
|
20231129,135100,242309620,1570,1570,1570,1570,2339
|
|
20231129,135000,238637390,1570,1571,1571,1570,30
|
|
20231129,134900,238590272,1570,1570,1570,1570,1000
|
|
20231129,134800,237020272,1570,1570,1570,1570,33
|
|
20231129,134700,236968462,1571,1571,1571,1571,0
|
|
20231129,134600,236968462,1571,1571,1571,1571,0
|
|
20231129,134500,236968462,1571,1571,1571,1571,1
|
|
20231129,134400,236966891,1571,1571,1571,1571,0
|
|
20231129,134300,236966891,1571,1571,1571,1571,0
|
|
20231129,134200,236966891,1571,1571,1571,1571,1
|
|
20231129,134100,236965320,1571,1571,1571,1571,246
|
|
20231129,134000,236578854,1571,1571,1571,1571,30
|
|
20231129,133900,236531724,1571,1571,1571,1571,0
|
|
20231129,133800,236531724,1571,1572,1572,1571,3389
|
|
20231129,133700,231204517,1572,1572,1572,1572,0
|
|
20231129,133600,231204517,1572,1572,1572,1572,0
|
|
20231129,133500,231204517,1572,1572,1572,1572,0
|
|
20231129,133400,231204517,1572,1572,1572,1572,0
|
|
20231129,133300,231204517,1572,1572,1572,1572,0
|
|
20231129,133200,231204517,1572,1572,1572,1572,1000
|
|
20231129,133100,229632517,1572,1572,1572,1572,1
|
|
20231129,133000,229630945,1572,1572,1572,1572,0
|
|
20231129,132900,229630945,1572,1574,1574,1572,605
|
|
20231129,132800,228679877,1575,1575,1575,1575,0
|
|
20231129,132700,228679877,1575,1575,1575,1575,0
|
|
20231129,132600,228679877,1575,1575,1575,1575,203
|
|
20231129,132500,228360152,1572,1572,1572,1572,0
|
|
20231129,132400,228360152,1572,1572,1572,1572,0
|
|
20231129,132300,228360152,1572,1572,1572,1572,0
|
|
20231129,132200,228360152,1572,1572,1572,1572,0
|
|
20231129,132100,228360152,1572,1572,1572,1572,0
|
|
20231129,132000,228360152,1572,1572,1572,1572,24
|
|
20231129,131900,228322424,1572,1572,1572,1572,3
|
|
20231129,131800,228317708,1572,1572,1572,1572,0
|
|
20231129,131700,228317708,1572,1572,1572,1572,0
|
|
20231129,131600,228317708,1572,1572,1572,1572,0
|
|
20231129,131500,228317708,1572,1572,1572,1572,571
|
|
20231129,131400,227420096,1572,1572,1572,1572,0
|
|
20231129,131300,227420096,1572,1572,1572,1572,0
|
|
20231129,131200,227420096,1572,1571,1572,1571,18397
|
|
20231129,131100,198518407,1571,1571,1571,1571,687
|
|
20231129,131000,197439130,1570,1570,1570,1570,0
|
|
20231129,130900,197439130,1570,1570,1570,1570,0
|
|
20231129,130800,197439130,1570,1570,1570,1570,0
|
|
20231129,130700,197439130,1570,1570,1570,1570,0
|
|
20231129,130600,197439130,1570,1570,1570,1570,0
|
|
20231129,130500,197439130,1570,1570,1570,1570,0
|
|
20231129,130400,197439130,1570,1570,1570,1570,0
|
|
20231129,130300,197439130,1570,1570,1570,1570,1797
|
|
20231129,130200,194617840,1567,1567,1567,1567,500
|
|
20231129,130100,193834340,1567,1572,1572,1567,592
|
|
20231129,130000,192905738,1570,1573,1573,1570,8000
|
|
20231129,125900,180344653,1573,1573,1573,1573,0
|
|
20231129,125800,180344653,1573,1573,1573,1573,0
|
|
20231129,125700,180344653,1573,1573,1573,1573,0
|
|
20231129,125600,180344653,1573,1573,1573,1573,0
|
|
20231129,125500,180344653,1573,1573,1573,1573,119
|
|
20231129,125400,180157466,1572,1572,1572,1572,11
|
|
20231129,125300,180140174,1572,1572,1572,1572,8
|
|
20231129,125200,180127598,1573,1573,1573,1573,392
|
|
20231129,125100,179510982,1573,1573,1573,1573,0
|
|
20231129,125000,179510982,1573,1573,1573,1573,140
|
|
20231129,124900,179290762,1573,1573,1573,1573,20
|
|
20231129,124800,179259302,1573,1573,1573,1573,0
|
|
20231129,124700,179259302,1573,1573,1573,1573,0
|
|
20231129,124600,179259302,1573,1573,1573,1573,1
|
|
20231129,124500,179257729,1573,1573,1573,1573,0
|
|
20231129,124400,179257729,1573,1573,1573,1573,5
|
|
20231129,124300,179249864,1573,1573,1573,1573,10
|
|
20231129,124200,179234134,1573,1573,1573,1573,0
|
|
20231129,124100,179234134,1573,1573,1573,1573,0
|
|
20231129,124000,179234134,1573,1573,1573,1573,0
|
|
20231129,123900,179234134,1573,1573,1573,1573,100
|
|
20231129,123800,179076834,1572,1572,1572,1572,0
|
|
20231129,123700,179076834,1572,1572,1572,1572,0
|
|
20231129,123600,179076834,1572,1572,1572,1572,0
|
|
20231129,123500,179076834,1572,1572,1572,1572,0
|
|
20231129,123400,179076834,1572,1572,1572,1572,0
|
|
20231129,123300,179076834,1572,1574,1574,1572,527
|
|
20231129,123200,178248057,1574,1574,1574,1574,0
|
|
20231129,123100,178248057,1574,1574,1574,1574,0
|
|
20231129,123000,178248057,1574,1574,1574,1574,0
|
|
20231129,122900,178248057,1574,1574,1574,1574,713
|
|
20231129,122800,177125795,1575,1575,1575,1575,125
|
|
20231129,122700,176928920,1576,1576,1576,1576,0
|
|
20231129,122600,176928920,1576,1576,1576,1576,61
|
|
20231129,122500,176832784,1579,1577,1579,1577,16
|
|
20231129,122400,176807545,1576,1576,1576,1576,0
|
|
20231129,122300,176807545,1576,1576,1576,1576,0
|
|
20231129,122200,176807545,1576,1576,1576,1576,19
|
|
20231129,122100,176777601,1576,1576,1576,1576,0
|
|
20231129,122000,176777601,1576,1576,1576,1576,0
|
|
20231129,121900,176777601,1576,1576,1576,1576,46
|
|
20231129,121800,176705105,1576,1576,1576,1576,0
|
|
20231129,121700,176705105,1576,1576,1576,1576,0
|
|
20231129,121600,176705105,1576,1576,1576,1576,20
|
|
20231129,121500,176673585,1576,1576,1576,1576,0
|
|
20231129,121400,176673585,1576,1576,1576,1576,0
|
|
20231129,121300,176673585,1576,1576,1576,1576,0
|
|
20231129,121200,176673585,1576,1576,1576,1576,0
|
|
20231129,121100,176673585,1576,1576,1576,1576,0
|
|
20231129,121000,176673585,1576,1576,1576,1576,1
|
|
20231129,120900,176672009,1573,1573,1573,1573,0
|
|
20231129,120800,176672009,1573,1573,1573,1573,1
|
|
20231129,120700,176670436,1573,1582,1582,1573,4753
|
|
20231129,120600,169176555,1580,1580,1580,1580,0
|
|
20231129,120500,169176555,1580,1580,1580,1580,0
|
|
20231129,120400,169176555,1580,1580,1580,1580,0
|
|
20231129,120300,169176555,1580,1580,1580,1580,144
|
|
20231129,120200,168949035,1580,1580,1580,1580,20
|
|
20231129,120100,168917435,1580,1579,1580,1579,1263
|
|
20231129,120000,166921905,1577,1577,1577,1577,0
|
|
20231129,115900,166921905,1577,1577,1577,1577,29
|
|
20231129,115800,166876172,1577,1577,1577,1577,0
|
|
20231129,115700,166876172,1577,1575,1577,1575,3403
|
|
20231129,115600,161511255,1575,1575,1575,1575,0
|
|
20231129,115500,161511255,1575,1575,1575,1575,0
|
|
20231129,115400,161511255,1575,1575,1575,1575,0
|
|
20231129,115300,161511255,1575,1575,1575,1575,0
|
|
20231129,115200,161511255,1575,1575,1575,1575,1
|
|
20231129,115100,161509680,1573,1573,1573,1573,102
|
|
20231129,115000,161349234,1575,1575,1575,1575,0
|
|
20231129,114900,161349234,1575,1575,1575,1575,0
|
|
20231129,114800,161349234,1575,1575,1575,1575,1
|
|
20231129,114700,161347659,1576,1576,1576,1576,0
|
|
20231129,114600,161347659,1576,1576,1576,1576,0
|
|
20231129,114500,161347659,1576,1576,1576,1576,0
|
|
20231129,114400,161347659,1576,1576,1576,1576,0
|
|
20231129,114300,161347659,1576,1576,1576,1576,0
|
|
20231129,114200,161347659,1576,1576,1576,1576,0
|
|
20231129,114100,161347659,1576,1576,1576,1576,0
|
|
20231129,114000,161347659,1576,1576,1576,1576,50
|
|
20231129,113900,161268859,1576,1576,1576,1576,40
|
|
20231129,113800,161205819,1577,1573,1577,1573,3262
|
|
20231129,113700,156074185,1572,1572,1572,1572,1677
|
|
20231129,113600,153437941,1567,1567,1567,1567,0
|
|
20231129,113500,153437941,1567,1567,1567,1567,0
|
|
20231129,113400,153437941,1567,1568,1568,1567,568
|
|
20231129,113300,152547875,1567,1564,1567,1564,9639
|
|
20231129,113200,137468450,1565,1565,1565,1565,52
|
|
20231129,113100,137387070,1566,1567,1567,1566,386
|
|
20231129,113000,136782398,1568,1568,1568,1568,158
|
|
20231129,112900,136534654,1568,1569,1569,1568,715
|
|
20231129,112800,135412977,1570,1570,1570,1570,68
|
|
20231129,112700,135306217,1571,1571,1571,1570,824
|
|
20231129,112600,134012083,1571,1571,1571,1571,58
|
|
20231129,112500,133920965,1571,1571,1571,1571,59
|
|
20231129,112400,133828276,1571,1571,1571,1571,568
|
|
20231129,112300,132935948,1572,1571,1572,1571,23
|
|
20231129,112200,132899814,1571,1571,1571,1571,37
|
|
20231129,112100,132841687,1572,1571,1572,1571,42
|
|
20231129,112000,132775701,1571,1572,1572,1571,238
|
|
20231129,111900,132401603,1571,1571,1571,1571,194
|
|
20231129,111800,132096829,1571,1571,1571,1571,527
|
|
20231129,111700,131268912,1571,1571,1571,1571,10
|
|
20231129,111600,131253202,1572,1572,1572,1572,0
|
|
20231129,111500,131253202,1572,1572,1572,1572,0
|
|
20231129,111400,131253202,1572,1572,1572,1572,1
|
|
20231129,111300,131251630,1569,1569,1569,1569,0
|
|
20231129,111200,131251630,1569,1570,1570,1569,1339
|
|
20231129,111100,129150629,1569,1569,1569,1569,0
|
|
20231129,111000,129150629,1569,1571,1571,1569,85
|
|
20231129,110900,129017124,1569,1571,1571,1569,301
|
|
20231129,110800,128544778,1571,1571,1571,1570,275
|
|
20231129,110700,128112793,1569,1570,1570,1569,64
|
|
20231129,110600,128012328,1571,1571,1571,1571,6
|
|
20231129,110500,128002902,1571,1571,1571,1571,171
|
|
20231129,110400,127734261,1572,1572,1572,1572,0
|
|
20231129,110300,127734261,1572,1572,1572,1572,0
|
|
20231129,110200,127734261,1572,1572,1572,1572,1
|
|
20231129,110100,127732689,1572,1572,1572,1572,0
|
|
20231129,110000,127732689,1572,1572,1572,1572,0
|
|
20231129,105900,127732689,1572,1572,1572,1572,48
|
|
20231129,105800,127657233,1572,1572,1572,1572,0
|
|
20231129,105700,127657233,1572,1572,1572,1572,50
|
|
20231129,105600,127578633,1573,1573,1573,1573,300
|
|
20231129,105500,127106733,1573,1573,1573,1573,10
|
|
20231129,105400,127091003,1573,1573,1573,1573,100
|
|
20231129,105300,126933703,1573,1573,1573,1573,3
|
|
20231129,105200,126928984,1573,1573,1573,1573,2
|
|
20231129,105100,126925838,1572,1576,1576,1572,2493
|
|
20231129,105000,123004019,1576,1577,1577,1576,105
|
|
20231129,104900,122838534,1577,1577,1577,1577,90
|
|
20231129,104800,122696604,1577,1577,1577,1577,240
|
|
20231129,104700,122318124,1577,1577,1577,1576,106
|
|
20231129,104600,122151062,1577,1579,1579,1577,1165
|
|
20231129,104500,120313233,1579,1579,1579,1579,490
|
|
20231129,104400,119539523,1580,1582,1582,1580,1120
|
|
20231129,104300,117769237,1581,1581,1581,1581,5
|
|
20231129,104200,117761332,1582,1582,1582,1582,170
|
|
20231129,104100,117492392,1582,1582,1582,1582,100
|
|
20231129,104000,117334192,1583,1583,1583,1583,200
|
|
20231129,103900,117017592,1583,1583,1583,1583,0
|
|
20231129,103800,117017592,1583,1583,1583,1583,800
|
|
20231129,103700,115751192,1583,1582,1583,1582,42
|
|
20231129,103600,115684746,1582,1582,1582,1581,292
|
|
20231129,103500,115222834,1581,1583,1583,1581,150
|
|
20231129,103400,114985594,1583,1583,1583,1583,0
|
|
20231129,103300,114985594,1583,1583,1583,1583,13
|
|
20231129,103200,114965015,1584,1584,1584,1584,0
|
|
20231129,103100,114965015,1584,1584,1584,1584,1
|
|
20231129,103000,114963431,1579,1584,1584,1579,454
|
|
20231129,102900,114245065,1584,1579,1587,1579,12184
|
|
20231129,102800,94954213,1579,1579,1579,1579,366
|
|
20231129,102700,94376299,1578,1578,1579,1578,399
|
|
20231129,102600,93746676,1577,1575,1577,1575,978
|
|
20231129,102500,92205473,1575,1574,1575,1573,1413
|
|
20231129,102400,89981345,1574,1573,1574,1573,700
|
|
20231129,102300,88879750,1572,1572,1572,1572,163
|
|
20231129,102200,88623514,1572,1572,1572,1572,0
|
|
20231129,102100,88623514,1572,1572,1572,1572,0
|
|
20231129,102000,88623514,1572,1572,1572,1572,97
|
|
20231129,101900,88471030,1572,1572,1572,1572,100
|
|
20231129,101800,88313830,1572,1570,1572,1570,849
|
|
20231129,101700,86979500,1569,1570,1570,1569,2
|
|
20231129,101600,86976361,1568,1568,1568,1568,57
|
|
20231129,101500,86886985,1568,1568,1568,1568,0
|
|
20231129,101400,86886985,1568,1568,1568,1568,0
|
|
20231129,101300,86886985,1568,1568,1568,1568,0
|
|
20231129,101200,86886985,1568,1568,1568,1568,0
|
|
20231129,101100,86886985,1568,1568,1568,1568,31
|
|
20231129,101000,86838377,1573,1573,1573,1573,0
|
|
20231129,100900,86838377,1573,1573,1573,1573,0
|
|
20231129,100800,86838377,1573,1573,1573,1573,0
|
|
20231129,100700,86838377,1573,1573,1573,1573,0
|
|
20231129,100600,86838377,1573,1573,1573,1573,0
|
|
20231129,100500,86838377,1573,1573,1573,1573,0
|
|
20231129,100400,86838377,1573,1570,1573,1566,377
|
|
20231129,100300,86247350,1574,1574,1574,1574,20
|
|
20231129,100200,86215870,1574,1574,1574,1574,0
|
|
20231129,100100,86215870,1574,1574,1574,1574,0
|
|
20231129,100000,86215870,1574,1574,1574,1574,0
|
|
20231129,095900,86215870,1574,1574,1574,1574,0
|
|
20231129,095800,86215870,1574,1574,1574,1574,400
|
|
20231129,095700,85586270,1574,1573,1574,1573,300
|
|
20231129,095600,85114280,1573,1574,1574,1573,200
|
|
20231129,095500,84799560,1575,1574,1576,1574,1354
|
|
20231129,095400,82666983,1575,1573,1575,1573,2057
|
|
20231129,095300,79430420,1573,1569,1574,1569,2038
|
|
20231129,095200,76231155,1565,1565,1565,1565,269
|
|
20231129,095100,75810170,1565,1565,1567,1565,3068
|
|
20231129,095000,71005325,1563,1563,1563,1563,0
|
|
20231129,094900,71005325,1563,1560,1563,1560,1766
|
|
20231129,094800,68246231,1559,1560,1560,1559,2111
|
|
20231129,094700,64955071,1560,1563,1563,1560,12
|
|
20231129,094600,64936339,1560,1560,1560,1560,0
|
|
20231129,094500,64936339,1560,1560,1560,1560,0
|
|
20231129,094400,64936339,1560,1560,1560,1560,0
|
|
20231129,094300,64936339,1560,1560,1560,1560,438
|
|
20231129,094200,64253059,1560,1560,1560,1560,112
|
|
20231129,094100,64078339,1559,1559,1559,1559,0
|
|
20231129,094000,64078339,1559,1561,1561,1559,300
|
|
20231129,093900,63610419,1559,1559,1559,1559,430
|
|
20231129,093800,62940049,1559,1559,1559,1559,52
|
|
20231129,093700,62858981,1559,1559,1559,1559,18
|
|
20231129,093600,62830919,1557,1557,1557,1557,0
|
|
20231129,093500,62830919,1557,1557,1557,1557,500
|
|
20231129,093400,62052419,1556,1556,1556,1556,1700
|
|
20231129,093300,59407219,1556,1562,1562,1556,70
|
|
20231129,093200,59298230,1559,1559,1559,1559,13
|
|
20231129,093100,59277963,1559,1557,1564,1557,4340
|
|
20231129,093000,52520574,1558,1559,1559,1558,1240
|
|
20231129,092900,50587899,1563,1563,1563,1563,226
|
|
20231129,092800,50234661,1560,1560,1560,1560,116
|
|
20231129,092700,50053701,1560,1561,1561,1560,140
|
|
20231129,092600,49835261,1560,1560,1560,1560,0
|
|
20231129,092500,49835261,1560,1560,1560,1560,1277
|
|
20231129,092400,47843141,1563,1563,1563,1563,0
|
|
20231129,092300,47843141,1563,1563,1563,1563,1
|
|
20231129,092200,47841578,1560,1560,1560,1560,2
|
|
20231129,092100,47838458,1557,1557,1557,1557,5
|
|
20231129,092000,47830673,1557,1558,1558,1557,655
|
|
20231129,091900,46810778,1558,1558,1558,1558,6
|
|
20231129,091800,46801430,1558,1558,1558,1558,299
|
|
20231129,091700,46335588,1558,1558,1558,1558,203
|
|
20231129,091600,46019314,1558,1562,1562,1558,3882
|
|
20231129,091500,39961132,1562,1566,1566,1562,3055
|
|
20231129,091400,35183151,1565,1565,1570,1565,858
|
|
20231129,091300,33840191,1566,1565,1566,1565,973
|
|
20231129,091200,32316604,1565,1565,1565,1565,74
|
|
20231129,091100,32200794,1565,1565,1565,1565,407
|
|
20231129,091000,31563839,1565,1565,1565,1565,4374
|
|
20231129,090900,24718529,1565,1565,1565,1561,974
|
|
20231129,090800,23197819,1561,1565,1565,1561,187
|
|
20231129,090700,22905614,1565,1565,1565,1565,48
|
|
20231129,090600,22830494,1566,1566,1566,1561,194
|
|
20231129,090500,22527190,1566,1570,1570,1565,113
|
|
20231129,090400,22350096,1571,1562,1571,1560,6037
|
|
20231129,090300,12928241,1574,1574,1574,1574,74
|
|
20231129,090200,12811765,1574,1574,1574,1574,37
|
|
20231129,090100,12753527,1574,1572,1574,1572,2037
|
|
20231129,090000,9549689,1573,1557,1573,1557,6133
|