616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,191300,258605156,1166,1166,1166,1166,1413
|
|
20231129,191200,258605156,1166,1166,1166,1166,0
|
|
20231129,191100,258605156,1166,1166,1166,1166,0
|
|
20231129,191000,258605156,1166,1166,1166,1166,0
|
|
20231129,190900,258605156,1166,1166,1166,1166,0
|
|
20231129,190800,258605156,1166,1166,1166,1166,0
|
|
20231129,190700,258605156,1166,1166,1166,1166,0
|
|
20231129,190600,258605156,1166,1166,1166,1166,0
|
|
20231129,190500,258605156,1166,1166,1166,1166,0
|
|
20231129,190400,258605156,1166,1166,1166,1166,0
|
|
20231129,190300,258605156,1166,1166,1166,1166,0
|
|
20231129,190200,258605156,1166,1166,1166,1166,0
|
|
20231129,190100,258605156,1166,1166,1166,1166,0
|
|
20231129,190000,258605156,1166,1166,1166,1166,0
|
|
20231129,185900,258605156,1166,1166,1166,1166,0
|
|
20231129,185800,258605156,1166,1166,1166,1166,0
|
|
20231129,185700,258605156,1166,1166,1166,1166,0
|
|
20231129,185600,258605156,1166,1166,1166,1166,0
|
|
20231129,185500,258605156,1166,1166,1166,1166,0
|
|
20231129,185400,258605156,1166,1166,1166,1166,0
|
|
20231129,185300,258605156,1166,1166,1166,1166,0
|
|
20231129,185200,258605156,1166,1166,1166,1166,0
|
|
20231129,185100,258605156,1166,1166,1166,1166,0
|
|
20231129,185000,258605156,1166,1166,1166,1166,0
|
|
20231129,184900,258605156,1166,1166,1166,1166,0
|
|
20231129,184800,258605156,1166,1166,1166,1166,0
|
|
20231129,184700,258605156,1166,1166,1166,1166,0
|
|
20231129,184600,258605156,1166,1166,1166,1166,0
|
|
20231129,184500,258605156,1166,1166,1166,1166,0
|
|
20231129,184400,258605156,1166,1166,1166,1166,0
|
|
20231129,184300,258605156,1166,1166,1166,1166,1413
|
|
20231129,184200,258605156,1166,1166,1166,1166,0
|
|
20231129,184100,258605156,1166,1166,1166,1166,0
|
|
20231129,184000,258605156,1166,1166,1166,1166,0
|
|
20231129,183900,258605156,1166,1166,1166,1166,0
|
|
20231129,183800,258605156,1166,1166,1166,1166,0
|
|
20231129,183700,258605156,1166,1166,1166,1166,0
|
|
20231129,183600,258605156,1166,1166,1166,1166,0
|
|
20231129,183500,258605156,1166,1166,1166,1166,0
|
|
20231129,183400,258605156,1166,1166,1166,1166,0
|
|
20231129,183300,258605156,1166,1166,1166,1166,0
|
|
20231129,183200,258605156,1166,1166,1166,1166,0
|
|
20231129,183100,258605156,1166,1166,1166,1166,0
|
|
20231129,183000,258605156,1166,1166,1166,1166,0
|
|
20231129,182900,258605156,1166,1166,1166,1166,0
|
|
20231129,182800,258605156,1166,1166,1166,1166,0
|
|
20231129,182700,258605156,1166,1166,1166,1166,0
|
|
20231129,182600,258605156,1166,1166,1166,1166,0
|
|
20231129,182500,258605156,1166,1166,1166,1166,0
|
|
20231129,182400,258605156,1166,1166,1166,1166,0
|
|
20231129,182300,258605156,1166,1166,1166,1166,0
|
|
20231129,182200,258605156,1166,1166,1166,1166,0
|
|
20231129,182100,258605156,1166,1166,1166,1166,0
|
|
20231129,182000,258605156,1166,1166,1166,1166,0
|
|
20231129,181900,258605156,1166,1166,1166,1166,0
|
|
20231129,181800,258605156,1166,1166,1166,1166,0
|
|
20231129,181700,258605156,1166,1166,1166,1166,0
|
|
20231129,181600,258605156,1166,1166,1166,1166,0
|
|
20231129,181500,258605156,1166,1166,1166,1166,0
|
|
20231129,181400,258605156,1166,1166,1166,1166,0
|
|
20231129,181300,258605156,1166,1166,1166,1166,1413
|
|
20231129,181200,258605156,1166,1166,1166,1166,0
|
|
20231129,181100,258605156,1166,1166,1166,1166,0
|
|
20231129,181000,258605156,1166,1166,1166,1166,0
|
|
20231129,180900,258605156,1166,1166,1166,1166,0
|
|
20231129,180800,258605156,1166,1166,1166,1166,0
|
|
20231129,180700,258605156,1166,1166,1166,1166,0
|
|
20231129,180600,258605156,1166,1166,1166,1166,0
|
|
20231129,180500,258605156,1166,1166,1166,1166,0
|
|
20231129,180400,258605156,1166,1166,1166,1166,0
|
|
20231129,180300,258605156,1166,1166,1166,1166,0
|
|
20231129,180200,258605156,1166,1166,1166,1166,0
|
|
20231129,180100,258605156,1166,1166,1166,1166,0
|
|
20231129,180000,258605156,1166,1166,1166,1166,0
|
|
20231129,175900,258605156,1166,1166,1166,1166,0
|
|
20231129,175800,258605156,1166,1166,1166,1166,0
|
|
20231129,175700,258605156,1166,1166,1166,1166,0
|
|
20231129,175600,258605156,1166,1166,1166,1166,0
|
|
20231129,175500,258605156,1166,1166,1166,1166,0
|
|
20231129,175400,258605156,1166,1166,1166,1166,0
|
|
20231129,175300,258605156,1166,1166,1166,1166,0
|
|
20231129,175200,258605156,1166,1166,1166,1166,0
|
|
20231129,175100,258605156,1166,1166,1166,1166,0
|
|
20231129,175000,258605156,1166,1166,1166,1166,0
|
|
20231129,174900,258605156,1166,1166,1166,1166,0
|
|
20231129,174800,258605156,1166,1166,1166,1166,0
|
|
20231129,174700,258605156,1166,1166,1166,1166,0
|
|
20231129,174600,258605156,1166,1166,1166,1166,0
|
|
20231129,174500,258605156,1166,1166,1166,1166,0
|
|
20231129,174400,258605156,1166,1166,1166,1166,0
|
|
20231129,174300,258605156,1166,1166,1166,1166,1413
|
|
20231129,174200,258605156,1166,1166,1166,1166,0
|
|
20231129,174100,258605156,1166,1166,1166,1166,0
|
|
20231129,174000,258605156,1166,1166,1166,1166,0
|
|
20231129,173900,258605156,1166,1166,1166,1166,0
|
|
20231129,173800,258605156,1166,1166,1166,1166,0
|
|
20231129,173700,258605156,1166,1166,1166,1166,0
|
|
20231129,173600,258605156,1166,1166,1166,1166,0
|
|
20231129,173500,258605156,1166,1166,1166,1166,0
|
|
20231129,173400,258605156,1166,1166,1166,1166,0
|
|
20231129,173300,258605156,1166,1166,1166,1166,0
|
|
20231129,173200,258605156,1166,1166,1166,1166,0
|
|
20231129,173100,258605156,1166,1166,1166,1166,0
|
|
20231129,173000,258605156,1166,1166,1166,1166,0
|
|
20231129,172900,258605156,1166,1166,1166,1166,0
|
|
20231129,172800,258605156,1166,1166,1166,1166,0
|
|
20231129,172700,258605156,1166,1166,1166,1166,0
|
|
20231129,172600,258605156,1166,1166,1166,1166,0
|
|
20231129,172500,258605156,1166,1166,1166,1166,0
|
|
20231129,172400,258605156,1166,1166,1166,1166,0
|
|
20231129,172300,258605156,1166,1166,1166,1166,0
|
|
20231129,172200,258605156,1166,1166,1166,1166,0
|
|
20231129,172100,258605156,1166,1166,1166,1166,0
|
|
20231129,172000,258605156,1166,1166,1166,1166,0
|
|
20231129,171900,258605156,1166,1166,1166,1166,0
|
|
20231129,171800,258605156,1166,1166,1166,1166,0
|
|
20231129,171700,258605156,1166,1166,1166,1166,0
|
|
20231129,171600,258605156,1166,1166,1166,1166,0
|
|
20231129,171500,258605156,1166,1166,1166,1166,0
|
|
20231129,171400,258605156,1166,1166,1166,1166,0
|
|
20231129,171300,258605156,1166,1166,1166,1166,1413
|
|
20231129,171200,258605156,1166,1166,1166,1166,0
|
|
20231129,171100,258605156,1166,1166,1166,1166,0
|
|
20231129,171000,258605156,1166,1166,1166,1166,0
|
|
20231129,170900,258605156,1166,1166,1166,1166,0
|
|
20231129,170800,258605156,1166,1166,1166,1166,0
|
|
20231129,170700,258605156,1166,1166,1166,1166,0
|
|
20231129,170600,258605156,1166,1166,1166,1166,0
|
|
20231129,170500,258605156,1166,1166,1166,1166,0
|
|
20231129,170400,258605156,1166,1166,1166,1166,0
|
|
20231129,170300,258605156,1166,1166,1166,1166,0
|
|
20231129,170200,258605156,1166,1166,1166,1166,0
|
|
20231129,170100,258605156,1166,1166,1166,1166,0
|
|
20231129,170000,258605156,1166,1166,1166,1166,0
|
|
20231129,165900,258605156,1166,1166,1166,1166,0
|
|
20231129,165800,258605156,1166,1166,1166,1166,0
|
|
20231129,165700,258605156,1166,1166,1166,1166,0
|
|
20231129,165600,258605156,1166,1166,1166,1166,0
|
|
20231129,165500,258605156,1166,1166,1166,1166,0
|
|
20231129,165400,258605156,1166,1166,1166,1166,0
|
|
20231129,165300,258605156,1166,1166,1166,1166,0
|
|
20231129,165200,258605156,1166,1166,1166,1166,0
|
|
20231129,165100,258605156,1166,1166,1166,1166,0
|
|
20231129,165000,258605156,1166,1166,1166,1166,0
|
|
20231129,164900,258605156,1166,1166,1166,1166,0
|
|
20231129,164800,258605156,1166,1166,1166,1166,0
|
|
20231129,164700,258605156,1166,1166,1166,1166,0
|
|
20231129,164600,258605156,1166,1166,1166,1166,0
|
|
20231129,164500,258605156,1166,1166,1166,1166,0
|
|
20231129,164400,258605156,1166,1166,1166,1166,0
|
|
20231129,164300,258605156,1166,1166,1166,1166,1413
|
|
20231129,164200,258605156,1166,1166,1166,1166,0
|
|
20231129,164100,258605156,1166,1166,1166,1166,0
|
|
20231129,164000,258605156,1166,1166,1166,1166,0
|
|
20231129,163900,258605156,1166,1166,1166,1166,0
|
|
20231129,163800,258605156,1166,1166,1166,1166,0
|
|
20231129,163700,258605156,1166,1166,1166,1166,0
|
|
20231129,163600,258605156,1166,1166,1166,1166,0
|
|
20231129,163500,258605156,1166,1166,1166,1166,0
|
|
20231129,163400,258605156,1166,1166,1166,1166,0
|
|
20231129,163300,258605156,1166,1166,1166,1166,0
|
|
20231129,163200,258605156,1166,1166,1166,1166,0
|
|
20231129,163100,258605156,1166,1166,1166,1166,0
|
|
20231129,163000,258605156,1166,1166,1166,1166,0
|
|
20231129,162900,258605156,1166,1166,1166,1166,0
|
|
20231129,162800,258605156,1166,1166,1166,1166,0
|
|
20231129,162700,258605156,1166,1166,1166,1166,0
|
|
20231129,162600,258605156,1166,1166,1166,1166,0
|
|
20231129,162500,258605156,1166,1166,1166,1166,0
|
|
20231129,162400,258605156,1166,1166,1166,1166,0
|
|
20231129,162300,258605156,1166,1166,1166,1166,0
|
|
20231129,162200,258605156,1166,1166,1166,1166,0
|
|
20231129,162100,258605156,1166,1166,1166,1166,0
|
|
20231129,162000,258605156,1166,1166,1166,1166,0
|
|
20231129,161900,258605156,1166,1166,1166,1166,0
|
|
20231129,161800,258605156,1166,1166,1166,1166,0
|
|
20231129,161700,258605156,1166,1166,1166,1166,0
|
|
20231129,161600,258605156,1166,1166,1166,1166,0
|
|
20231129,161500,258605156,1166,1166,1166,1166,0
|
|
20231129,161400,258605156,1166,1166,1166,1166,0
|
|
20231129,161300,258605156,1166,1166,1166,1166,1413
|
|
20231129,161200,258605156,1166,1166,1166,1166,0
|
|
20231129,161100,258605156,1166,1166,1166,1166,0
|
|
20231129,161000,258605156,1166,1166,1166,1166,0
|
|
20231129,160900,258605156,1166,1166,1166,1166,0
|
|
20231129,160800,258605156,1166,1166,1166,1166,0
|
|
20231129,160700,258605156,1166,1166,1166,1166,0
|
|
20231129,160600,258605156,1166,1166,1166,1166,0
|
|
20231129,160500,258605156,1166,1166,1166,1166,0
|
|
20231129,160400,258605156,1166,1166,1166,1166,0
|
|
20231129,160300,258605156,1166,1166,1166,1166,0
|
|
20231129,160200,258605156,1166,1166,1166,1166,0
|
|
20231129,160100,258605156,1166,1166,1166,1166,0
|
|
20231129,160000,258605156,1166,1166,1166,1166,0
|
|
20231129,155900,258605156,1166,1166,1166,1166,0
|
|
20231129,155800,258605156,1166,1166,1166,1166,0
|
|
20231129,155700,258605156,1166,1166,1166,1166,0
|
|
20231129,155600,258605156,1166,1166,1166,1166,0
|
|
20231129,155500,258605156,1166,1166,1166,1166,0
|
|
20231129,155400,258605156,1166,1166,1166,1166,0
|
|
20231129,155300,258605156,1166,1166,1166,1166,0
|
|
20231129,155200,258605156,1166,1166,1166,1166,0
|
|
20231129,155100,258605156,1166,1166,1166,1166,0
|
|
20231129,155000,258605156,1166,1166,1166,1166,0
|
|
20231129,154900,258605156,1166,1166,1166,1166,0
|
|
20231129,154800,258605156,1166,1166,1166,1166,0
|
|
20231129,154700,258605156,1166,1166,1166,1166,0
|
|
20231129,154600,258605156,1166,1166,1166,1166,0
|
|
20231129,154500,258605156,1166,1166,1166,1166,0
|
|
20231129,154400,258605156,1166,1166,1166,1166,0
|
|
20231129,154300,258605156,1166,1166,1166,1166,1413
|
|
20231129,154200,258605156,1166,1166,1166,1166,0
|
|
20231129,154100,258605156,1166,1166,1166,1166,0
|
|
20231129,154000,258605156,1166,1166,1166,1166,0
|
|
20231129,153900,258605156,1166,1166,1166,1166,0
|
|
20231129,153800,258605156,1166,1166,1166,1166,0
|
|
20231129,153700,258605156,1166,1166,1166,1166,0
|
|
20231129,153600,258605156,1166,1166,1166,1166,0
|
|
20231129,153500,258605156,1166,1166,1166,1166,0
|
|
20231129,153400,258605156,1166,1166,1166,1166,0
|
|
20231129,153300,258605156,1166,1166,1166,1166,0
|
|
20231129,153200,258605156,1166,1166,1166,1166,0
|
|
20231129,153100,258605156,1166,1166,1166,1166,0
|
|
20231129,153000,258605156,1166,1166,1166,1166,1413
|
|
20231129,152900,256957598,1161,1161,1161,1161,0
|
|
20231129,152800,256957598,1161,1161,1161,1161,0
|
|
20231129,152700,256957598,1161,1161,1161,1161,0
|
|
20231129,152600,256957598,1161,1161,1161,1161,0
|
|
20231129,152500,256957598,1161,1161,1161,1161,0
|
|
20231129,152400,256957598,1161,1161,1161,1161,0
|
|
20231129,152300,256957598,1161,1161,1161,1161,0
|
|
20231129,152200,256957598,1161,1161,1161,1161,0
|
|
20231129,152100,256957598,1161,1161,1161,1161,0
|
|
20231129,152000,256957598,1161,1161,1161,1161,0
|
|
20231129,151900,256957598,1161,1161,1161,1161,1
|
|
20231129,151800,256956437,1161,1161,1161,1161,100
|
|
20231129,151700,256840337,1161,1161,1161,1161,10
|
|
20231129,151600,256828727,1161,1161,1161,1161,12
|
|
20231129,151500,256814795,1161,1160,1161,1160,322
|
|
20231129,151400,256441267,1160,1158,1160,1158,524
|
|
20231129,151300,255833429,1160,1160,1160,1160,1815
|
|
20231129,151200,253728029,1158,1158,1158,1158,0
|
|
20231129,151100,253728029,1158,1158,1158,1158,0
|
|
20231129,151000,253728029,1158,1158,1158,1158,1204
|
|
20231129,150900,252333797,1158,1160,1160,1158,109
|
|
20231129,150800,252207375,1160,1160,1160,1160,1
|
|
20231129,150700,252206215,1157,1157,1158,1157,356
|
|
20231129,150600,251794223,1158,1160,1160,1157,3086
|
|
20231129,150500,248222747,1158,1158,1158,1158,900
|
|
20231129,150400,247180547,1157,1160,1160,1157,78
|
|
20231129,150300,247090226,1160,1160,1160,1160,10
|
|
20231129,150200,247078626,1159,1159,1159,1159,400
|
|
20231129,150100,246615026,1159,1159,1159,1159,0
|
|
20231129,150000,246615026,1159,1159,1159,1159,0
|
|
20231129,145900,246615026,1159,1159,1159,1159,1
|
|
20231129,145800,246613867,1156,1156,1156,1156,1
|
|
20231129,145700,246612711,1159,1159,1159,1159,2
|
|
20231129,145600,246610393,1159,1159,1159,1159,16
|
|
20231129,145500,246591849,1153,1156,1156,1153,7931
|
|
20231129,145400,237441052,1157,1160,1160,1157,682
|
|
20231129,145300,236651629,1160,1160,1160,1160,5
|
|
20231129,145200,236645829,1160,1160,1160,1160,0
|
|
20231129,145100,236645829,1160,1160,1160,1160,0
|
|
20231129,145000,236645829,1160,1160,1160,1160,1
|
|
20231129,144900,236644669,1157,1159,1160,1157,851
|
|
20231129,144800,235657883,1159,1159,1159,1159,232
|
|
20231129,144700,235388995,1159,1159,1159,1159,10
|
|
20231129,144600,235377405,1160,1160,1160,1160,9
|
|
20231129,144500,235366965,1160,1160,1160,1160,20
|
|
20231129,144400,235343765,1156,1156,1156,1156,494
|
|
20231129,144300,234772701,1156,1160,1160,1156,147
|
|
20231129,144200,234602765,1156,1161,1161,1156,1049
|
|
20231129,144100,233389468,1157,1157,1162,1157,174
|
|
20231129,144000,233188145,1161,1161,1161,1161,431
|
|
20231129,143900,232687754,1159,1159,1159,1159,688
|
|
20231129,143800,231890362,1159,1160,1160,1159,1546
|
|
20231129,143700,230097548,1158,1159,1159,1158,1006
|
|
20231129,143600,228932100,1160,1160,1160,1160,0
|
|
20231129,143500,228932100,1160,1160,1160,1159,520
|
|
20231129,143400,228329335,1160,1157,1160,1156,1214
|
|
20231129,143300,226924786,1160,1158,1160,1157,837
|
|
20231129,143200,225955558,1159,1159,1159,1159,300
|
|
20231129,143100,225607858,1162,1162,1162,1162,0
|
|
20231129,143000,225607858,1162,1162,1162,1162,0
|
|
20231129,142900,225607858,1162,1162,1162,1162,0
|
|
20231129,142800,225607858,1162,1162,1162,1162,350
|
|
20231129,142700,225201158,1163,1163,1163,1163,400
|
|
20231129,142600,224735958,1163,1163,1163,1163,2
|
|
20231129,142500,224733632,1158,1159,1159,1158,1338
|
|
20231129,142400,223183807,1159,1159,1159,1159,103
|
|
20231129,142300,223064430,1163,1163,1163,1163,0
|
|
20231129,142200,223064430,1163,1163,1163,1163,10
|
|
20231129,142100,223052800,1164,1162,1164,1161,540
|
|
20231129,142000,222424575,1163,1163,1163,1163,0
|
|
20231129,141900,222424575,1163,1159,1163,1158,520
|
|
20231129,141800,221821965,1164,1164,1164,1164,0
|
|
20231129,141700,221821965,1164,1164,1164,1164,6
|
|
20231129,141600,221814981,1159,1160,1164,1159,1001
|
|
20231129,141500,220654815,1164,1160,1164,1160,1411
|
|
20231129,141400,219018051,1161,1161,1161,1161,1259
|
|
20231129,141300,217556352,1161,1161,1161,1161,180
|
|
20231129,141200,217347372,1161,1165,1165,1161,14309
|
|
20231129,141100,200690791,1169,1169,1169,1169,0
|
|
20231129,141000,200690791,1169,1169,1169,1169,0
|
|
20231129,140900,200690791,1169,1169,1169,1169,0
|
|
20231129,140800,200690791,1169,1169,1169,1169,401
|
|
20231129,140700,200222022,1169,1166,1169,1166,3300
|
|
20231129,140600,196366719,1167,1167,1167,1167,0
|
|
20231129,140500,196366719,1167,1167,1167,1167,0
|
|
20231129,140400,196366719,1167,1167,1167,1167,0
|
|
20231129,140300,196366719,1167,1167,1167,1167,0
|
|
20231129,140200,196366719,1167,1167,1167,1167,0
|
|
20231129,140100,196366719,1167,1167,1167,1167,0
|
|
20231129,140000,196366719,1167,1167,1167,1167,0
|
|
20231129,135900,196366719,1167,1167,1167,1167,0
|
|
20231129,135800,196366719,1167,1167,1167,1167,0
|
|
20231129,135700,196366719,1167,1167,1167,1167,0
|
|
20231129,135600,196366719,1167,1167,1167,1167,2130
|
|
20231129,135500,193881009,1167,1167,1167,1167,0
|
|
20231129,135400,193881009,1167,1167,1167,1167,3
|
|
20231129,135300,193877508,1167,1167,1167,1167,0
|
|
20231129,135200,193877508,1167,1167,1167,1166,203
|
|
20231129,135100,193640799,1166,1165,1166,1165,1808
|
|
20231129,135000,191533787,1165,1165,1165,1165,0
|
|
20231129,134900,191533787,1165,1165,1165,1165,81
|
|
20231129,134800,191439422,1165,1165,1165,1165,51
|
|
20231129,134700,191380007,1165,1165,1165,1165,10
|
|
20231129,134600,191368357,1162,1162,1162,1162,0
|
|
20231129,134500,191368357,1162,1165,1165,1162,120
|
|
20231129,134400,191228857,1165,1165,1165,1165,263
|
|
20231129,134300,190922462,1161,1161,1161,1161,0
|
|
20231129,134200,190922462,1161,1162,1162,1160,2471
|
|
20231129,134100,188055550,1160,1164,1164,1160,5525
|
|
20231129,134000,181635351,1165,1165,1165,1165,0
|
|
20231129,133900,181635351,1165,1165,1165,1165,1
|
|
20231129,133800,181634186,1164,1164,1164,1164,3
|
|
20231129,133700,181630694,1164,1164,1164,1164,45
|
|
20231129,133600,181578314,1164,1164,1164,1164,739
|
|
20231129,133500,180718118,1165,1168,1168,1165,4760
|
|
20231129,133400,175167569,1167,1168,1168,1167,17
|
|
20231129,133300,175147721,1168,1168,1168,1168,215
|
|
20231129,133200,174896601,1168,1168,1168,1168,5
|
|
20231129,133100,174890761,1168,1168,1168,1168,0
|
|
20231129,133000,174890761,1168,1168,1168,1168,20
|
|
20231129,132900,174867401,1168,1168,1168,1168,425
|
|
20231129,132800,174371001,1168,1168,1168,1168,0
|
|
20231129,132700,174371001,1168,1168,1168,1168,0
|
|
20231129,132600,174371001,1168,1168,1168,1168,0
|
|
20231129,132500,174371001,1168,1168,1168,1168,0
|
|
20231129,132400,174371001,1168,1168,1168,1168,0
|
|
20231129,132300,174371001,1168,1168,1168,1168,0
|
|
20231129,132200,174371001,1168,1168,1168,1168,0
|
|
20231129,132100,174371001,1168,1168,1168,1168,0
|
|
20231129,132000,174371001,1168,1168,1168,1168,1
|
|
20231129,131900,174369833,1168,1168,1168,1168,0
|
|
20231129,131800,174369833,1168,1168,1168,1168,6
|
|
20231129,131700,174362825,1168,1168,1168,1168,16
|
|
20231129,131600,174344137,1168,1169,1169,1168,437
|
|
20231129,131500,173833300,1169,1169,1169,1169,1
|
|
20231129,131400,173832131,1169,1169,1169,1169,37
|
|
20231129,131300,173788878,1169,1169,1169,1169,12
|
|
20231129,131200,173774850,1169,1168,1169,1168,41
|
|
20231129,131100,173726937,1170,1170,1170,1170,1000
|
|
20231129,131000,172556937,1170,1170,1170,1170,0
|
|
20231129,130900,172556937,1170,1167,1170,1167,101
|
|
20231129,130800,172438778,1170,1170,1170,1170,0
|
|
20231129,130700,172438778,1170,1169,1170,1169,206
|
|
20231129,130600,172197868,1170,1170,1170,1170,0
|
|
20231129,130500,172197868,1170,1170,1170,1170,0
|
|
20231129,130400,172197868,1170,1169,1170,1169,3000
|
|
20231129,130300,168687888,1166,1167,1167,1166,530
|
|
20231129,130200,168069698,1166,1170,1170,1166,23
|
|
20231129,130100,168042796,1167,1167,1167,1167,0
|
|
20231129,130000,168042796,1167,1167,1167,1167,0
|
|
20231129,125900,168042796,1167,1167,1167,1167,0
|
|
20231129,125800,168042796,1167,1167,1167,1167,1511
|
|
20231129,125700,166279459,1168,1168,1168,1168,256
|
|
20231129,125600,165980451,1168,1168,1168,1168,0
|
|
20231129,125500,165980451,1168,1169,1169,1168,3948
|
|
20231129,125400,161367187,1171,1171,1171,1171,3
|
|
20231129,125300,161363674,1170,1170,1170,1170,202
|
|
20231129,125200,161127334,1170,1170,1170,1170,142
|
|
20231129,125100,160961194,1170,1170,1170,1170,0
|
|
20231129,125000,160961194,1170,1170,1170,1170,0
|
|
20231129,124900,160961194,1170,1170,1170,1170,1
|
|
20231129,124800,160960024,1168,1168,1168,1168,0
|
|
20231129,124700,160960024,1168,1168,1168,1168,0
|
|
20231129,124600,160960024,1168,1168,1168,1168,0
|
|
20231129,124500,160960024,1168,1168,1168,1168,0
|
|
20231129,124400,160960024,1168,1168,1168,1168,0
|
|
20231129,124300,160960024,1168,1168,1168,1168,0
|
|
20231129,124200,160960024,1168,1168,1168,1168,0
|
|
20231129,124100,160960024,1168,1169,1169,1168,227
|
|
20231129,124000,160694842,1168,1168,1168,1168,0
|
|
20231129,123900,160694842,1168,1168,1168,1168,0
|
|
20231129,123800,160694842,1168,1168,1168,1168,2083
|
|
20231129,123700,158261898,1169,1169,1169,1169,121
|
|
20231129,123600,158120449,1170,1170,1170,1170,0
|
|
20231129,123500,158120449,1170,1170,1170,1170,0
|
|
20231129,123400,158120449,1170,1170,1170,1170,4
|
|
20231129,123300,158115769,1170,1170,1170,1170,20
|
|
20231129,123200,158092369,1170,1170,1170,1170,1
|
|
20231129,123100,158091199,1170,1170,1170,1170,0
|
|
20231129,123000,158091199,1170,1171,1171,1170,3
|
|
20231129,122900,158087688,1171,1171,1171,1171,0
|
|
20231129,122800,158087688,1171,1171,1171,1171,0
|
|
20231129,122700,158087688,1171,1171,1171,1171,100
|
|
20231129,122600,157970588,1171,1171,1171,1171,1268
|
|
20231129,122500,156485760,1176,1176,1176,1176,130
|
|
20231129,122400,156332880,1176,1176,1176,1176,100
|
|
20231129,122300,156215280,1177,1177,1177,1177,138
|
|
20231129,122200,156052854,1177,1178,1179,1177,2898
|
|
20231129,122100,152638307,1178,1177,1178,1176,6109
|
|
20231129,122000,145443252,1177,1175,1177,1175,6164
|
|
20231129,121900,138196342,1175,1173,1175,1172,5015
|
|
20231129,121800,132308385,1172,1169,1172,1169,5363
|
|
20231129,121700,126030774,1169,1169,1169,1169,0
|
|
20231129,121600,126030774,1169,1169,1169,1169,0
|
|
20231129,121500,126030774,1169,1169,1169,1169,0
|
|
20231129,121400,126030774,1169,1169,1169,1169,7
|
|
20231129,121300,126022591,1169,1169,1169,1169,2
|
|
20231129,121200,126020253,1167,1167,1167,1167,0
|
|
20231129,121100,126020253,1167,1167,1167,1167,1
|
|
20231129,121000,126019086,1169,1169,1169,1169,31
|
|
20231129,120900,125982847,1169,1169,1169,1169,0
|
|
20231129,120800,125982847,1169,1168,1169,1168,2
|
|
20231129,120700,125980510,1169,1169,1169,1169,0
|
|
20231129,120600,125980510,1169,1169,1169,1169,0
|
|
20231129,120500,125980510,1169,1169,1169,1169,0
|
|
20231129,120400,125980510,1169,1169,1169,1169,0
|
|
20231129,120300,125980510,1169,1169,1169,1169,0
|
|
20231129,120200,125980510,1169,1169,1169,1169,17
|
|
20231129,120100,125960637,1170,1170,1170,1170,0
|
|
20231129,120000,125960637,1170,1170,1170,1170,0
|
|
20231129,115900,125960637,1170,1169,1170,1169,1319
|
|
20231129,115800,124418725,1169,1169,1169,1169,665
|
|
20231129,115700,123641340,1169,1169,1169,1169,0
|
|
20231129,115600,123641340,1169,1169,1169,1169,10
|
|
20231129,115500,123629650,1166,1166,1166,1166,0
|
|
20231129,115400,123629650,1166,1166,1166,1166,0
|
|
20231129,115300,123629650,1166,1166,1166,1166,6
|
|
20231129,115200,123622654,1166,1168,1169,1166,3051
|
|
20231129,115100,120062015,1167,1167,1167,1167,0
|
|
20231129,115000,120062015,1167,1167,1167,1167,0
|
|
20231129,114900,120062015,1167,1167,1167,1167,831
|
|
20231129,114800,119092238,1167,1168,1168,1167,2102
|
|
20231129,114700,116638204,1167,1167,1167,1167,701
|
|
20231129,114600,115820137,1167,1167,1167,1167,647
|
|
20231129,114500,115065088,1168,1168,1168,1168,0
|
|
20231129,114400,115065088,1168,1168,1168,1168,0
|
|
20231129,114300,115065088,1168,1168,1168,1168,0
|
|
20231129,114200,115065088,1168,1168,1168,1168,0
|
|
20231129,114100,115065088,1168,1168,1168,1168,100
|
|
20231129,114000,114948288,1168,1168,1168,1168,45
|
|
20231129,113900,114895728,1168,1168,1168,1168,500
|
|
20231129,113800,114311728,1168,1168,1168,1168,0
|
|
20231129,113700,114311728,1168,1167,1168,1167,3746
|
|
20231129,113600,109939646,1167,1167,1167,1167,0
|
|
20231129,113500,109939646,1167,1167,1167,1167,0
|
|
20231129,113400,109939646,1167,1167,1167,1167,1
|
|
20231129,113300,109938479,1166,1166,1166,1166,6
|
|
20231129,113200,109931483,1167,1167,1167,1167,0
|
|
20231129,113100,109931483,1167,1167,1167,1167,0
|
|
20231129,113000,109931483,1167,1167,1167,1167,0
|
|
20231129,112900,109931483,1167,1167,1167,1167,0
|
|
20231129,112800,109931483,1167,1167,1167,1167,831
|
|
20231129,112700,108961706,1167,1167,1167,1167,174
|
|
20231129,112600,108758648,1167,1167,1167,1167,50
|
|
20231129,112500,108700298,1167,1167,1167,1167,0
|
|
20231129,112400,108700298,1167,1167,1167,1167,0
|
|
20231129,112300,108700298,1167,1166,1167,1166,501
|
|
20231129,112200,108115632,1167,1167,1167,1167,0
|
|
20231129,112100,108115632,1167,1167,1167,1167,0
|
|
20231129,112000,108115632,1167,1167,1167,1167,0
|
|
20231129,111900,108115632,1167,1167,1167,1167,2
|
|
20231129,111800,108113298,1168,1168,1168,1168,0
|
|
20231129,111700,108113298,1168,1168,1168,1168,0
|
|
20231129,111600,108113298,1168,1168,1168,1168,0
|
|
20231129,111500,108113298,1168,1168,1168,1168,0
|
|
20231129,111400,108113298,1168,1168,1168,1168,0
|
|
20231129,111300,108113298,1168,1168,1168,1168,0
|
|
20231129,111200,108113298,1168,1166,1168,1166,9286
|
|
20231129,111100,97284822,1166,1166,1166,1166,295
|
|
20231129,111000,96940852,1165,1165,1165,1165,0
|
|
20231129,110900,96940852,1165,1165,1165,1165,0
|
|
20231129,110800,96940852,1165,1165,1165,1165,0
|
|
20231129,110700,96940852,1165,1165,1165,1165,403
|
|
20231129,110600,96471357,1166,1166,1166,1166,0
|
|
20231129,110500,96471357,1166,1166,1166,1166,0
|
|
20231129,110400,96471357,1166,1166,1166,1166,25
|
|
20231129,110300,96442207,1164,1164,1164,1164,0
|
|
20231129,110200,96442207,1164,1165,1165,1164,1000
|
|
20231129,110100,95277567,1166,1166,1166,1166,0
|
|
20231129,110000,95277567,1166,1166,1166,1166,0
|
|
20231129,105900,95277567,1166,1166,1166,1166,33
|
|
20231129,105800,95239089,1165,1165,1165,1165,361
|
|
20231129,105700,94818524,1166,1166,1166,1166,0
|
|
20231129,105600,94818524,1166,1166,1166,1166,0
|
|
20231129,105500,94818524,1166,1166,1166,1166,1000
|
|
20231129,105400,93652524,1166,1166,1166,1166,0
|
|
20231129,105300,93652524,1166,1166,1166,1166,0
|
|
20231129,105200,93652524,1166,1166,1166,1166,5
|
|
20231129,105100,93646694,1166,1166,1166,1166,0
|
|
20231129,105000,93646694,1166,1166,1166,1166,0
|
|
20231129,104900,93646694,1166,1166,1166,1166,1
|
|
20231129,104800,93645528,1164,1164,1164,1164,249
|
|
20231129,104700,93355692,1164,1164,1164,1164,0
|
|
20231129,104600,93355692,1164,1164,1164,1164,188
|
|
20231129,104500,93136860,1164,1164,1164,1164,4
|
|
20231129,104400,93132204,1164,1164,1164,1164,0
|
|
20231129,104300,93132204,1164,1164,1164,1164,20
|
|
20231129,104200,93108924,1164,1164,1164,1164,0
|
|
20231129,104100,93108924,1164,1164,1164,1164,1
|
|
20231129,104000,93107760,1163,1163,1163,1163,1000
|
|
20231129,103900,91944760,1163,1163,1163,1163,0
|
|
20231129,103800,91944760,1163,1163,1163,1163,4798
|
|
20231129,103700,86364686,1162,1162,1162,1162,0
|
|
20231129,103600,86364686,1162,1162,1162,1162,0
|
|
20231129,103500,86364686,1162,1162,1162,1162,0
|
|
20231129,103400,86364686,1162,1162,1162,1162,0
|
|
20231129,103300,86364686,1162,1162,1162,1162,2000
|
|
20231129,103200,84040686,1162,1162,1162,1162,0
|
|
20231129,103100,84040686,1162,1162,1162,1162,17
|
|
20231129,103000,84020932,1162,1162,1162,1162,617
|
|
20231129,102900,83303978,1162,1162,1162,1162,25
|
|
20231129,102800,83274928,1162,1162,1162,1162,0
|
|
20231129,102700,83274928,1162,1162,1162,1162,0
|
|
20231129,102600,83274928,1162,1162,1162,1162,1
|
|
20231129,102500,83273766,1163,1163,1163,1163,0
|
|
20231129,102400,83273766,1163,1163,1163,1163,0
|
|
20231129,102300,83273766,1163,1162,1163,1162,700
|
|
20231129,102200,82460166,1163,1163,1163,1163,2
|
|
20231129,102100,82457840,1164,1164,1164,1164,1
|
|
20231129,102000,82456676,1163,1163,1163,1163,0
|
|
20231129,101900,82456676,1163,1163,1163,1163,0
|
|
20231129,101800,82456676,1163,1163,1163,1163,0
|
|
20231129,101700,82456676,1163,1163,1163,1163,0
|
|
20231129,101600,82456676,1163,1159,1164,1159,3
|
|
20231129,101500,82453190,1165,1165,1165,1165,0
|
|
20231129,101400,82453190,1165,1165,1165,1165,500
|
|
20231129,101300,81870690,1165,1165,1165,1165,6474
|
|
20231129,101200,74328480,1165,1165,1165,1165,1000
|
|
20231129,101100,73163480,1165,1163,1165,1163,6216
|
|
20231129,101000,65921850,1163,1163,1163,1163,0
|
|
20231129,100900,65921850,1163,1163,1163,1163,0
|
|
20231129,100800,65921850,1163,1163,1163,1163,0
|
|
20231129,100700,65921850,1163,1163,1163,1163,0
|
|
20231129,100600,65921850,1163,1163,1163,1163,0
|
|
20231129,100500,65921850,1163,1163,1163,1163,1
|
|
20231129,100400,65920687,1163,1163,1163,1163,0
|
|
20231129,100300,65920687,1163,1163,1163,1163,0
|
|
20231129,100200,65920687,1163,1163,1163,1163,1
|
|
20231129,100100,65919524,1163,1163,1163,1163,2
|
|
20231129,100000,65917198,1165,1165,1165,1165,0
|
|
20231129,095900,65917198,1165,1165,1165,1165,0
|
|
20231129,095800,65917198,1165,1164,1165,1164,303
|
|
20231129,095700,65564498,1164,1164,1164,1164,0
|
|
20231129,095600,65564498,1164,1164,1164,1164,0
|
|
20231129,095500,65564498,1164,1156,1164,1156,2200
|
|
20231129,095400,63005298,1164,1164,1164,1164,0
|
|
20231129,095300,63005298,1164,1164,1164,1164,0
|
|
20231129,095200,63005298,1164,1164,1164,1164,0
|
|
20231129,095100,63005298,1164,1164,1164,1164,99
|
|
20231129,095000,62890062,1156,1158,1158,1156,3666
|
|
20231129,094900,58648210,1160,1160,1160,1160,0
|
|
20231129,094800,58648210,1160,1160,1160,1160,0
|
|
20231129,094700,58648210,1160,1160,1160,1160,0
|
|
20231129,094600,58648210,1160,1160,1160,1160,300
|
|
20231129,094500,58300210,1160,1160,1160,1160,500
|
|
20231129,094400,57720210,1158,1158,1158,1158,1
|
|
20231129,094300,57719052,1162,1162,1162,1162,1
|
|
20231129,094200,57717890,1158,1158,1158,1158,700
|
|
20231129,094100,56907290,1158,1158,1158,1158,0
|
|
20231129,094000,56907290,1158,1160,1160,1158,928
|
|
20231129,093900,55832251,1162,1162,1162,1162,11
|
|
20231129,093800,55819469,1161,1161,1161,1161,0
|
|
20231129,093700,55819469,1161,1161,1161,1160,3214
|
|
20231129,093600,52089043,1162,1165,1165,1162,200
|
|
20231129,093500,51856640,1165,1162,1165,1162,1070
|
|
20231129,093400,50611906,1163,1164,1164,1163,525
|
|
20231129,093300,50000831,1163,1165,1165,1163,2153
|
|
20231129,093200,47493998,1166,1168,1168,1166,904
|
|
20231129,093100,46439734,1168,1168,1168,1168,156
|
|
20231129,093000,46257526,1166,1166,1166,1166,0
|
|
20231129,092900,46257526,1166,1166,1166,1166,1463
|
|
20231129,092800,44551668,1165,1165,1165,1165,270
|
|
20231129,092700,44237118,1165,1165,1165,1165,0
|
|
20231129,092600,44237118,1165,1165,1165,1165,1000
|
|
20231129,092500,43072118,1164,1164,1164,1164,431
|
|
20231129,092400,42570434,1164,1164,1164,1164,0
|
|
20231129,092300,42570434,1164,1164,1164,1164,1
|
|
20231129,092200,42569270,1164,1164,1164,1164,1
|
|
20231129,092100,42568106,1165,1165,1165,1165,256
|
|
20231129,092000,42269866,1164,1165,1165,1164,452
|
|
20231129,091900,41743524,1164,1164,1164,1164,0
|
|
20231129,091800,41743524,1164,1164,1164,1164,0
|
|
20231129,091700,41743524,1164,1164,1164,1164,0
|
|
20231129,091600,41743524,1164,1165,1165,1164,2
|
|
20231129,091500,41741195,1162,1162,1162,1162,0
|
|
20231129,091400,41741195,1162,1164,1164,1162,2730
|
|
20231129,091300,38566517,1162,1168,1168,1162,2737
|
|
20231129,091200,35382120,1172,1172,1172,1172,0
|
|
20231129,091100,35382120,1172,1170,1172,1167,3010
|
|
20231129,091000,31865701,1168,1168,1168,1168,0
|
|
20231129,090900,31865701,1168,1172,1173,1168,1326
|
|
20231129,090800,30311819,1173,1173,1173,1173,2020
|
|
20231129,090700,27942359,1174,1170,1174,1163,2092
|
|
20231129,090600,25492748,1168,1168,1170,1168,4095
|
|
20231129,090500,20706589,1168,1168,1168,1168,0
|
|
20231129,090400,20706589,1168,1161,1168,1160,7806
|
|
20231129,090300,11650620,1168,1168,1168,1168,5972
|
|
20231129,090200,4675324,1168,1168,1168,1168,1639
|
|
20231129,090100,2760972,1169,1166,1169,1166,1500
|
|
20231129,090000,1010922,1166,1166,1166,1166,867
|