693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,203000,278411833,996,996,996,996,4097
|
|
20231129,202900,278411833,996,996,996,996,0
|
|
20231129,202800,278411833,996,996,996,996,0
|
|
20231129,202700,278411833,996,996,996,996,0
|
|
20231129,202600,278411833,996,996,996,996,0
|
|
20231129,202500,278411833,996,996,996,996,0
|
|
20231129,202400,278411833,996,996,996,996,0
|
|
20231129,202300,278411833,996,996,996,996,0
|
|
20231129,202200,278411833,996,996,996,996,0
|
|
20231129,202100,278411833,996,996,996,996,0
|
|
20231129,202000,278411833,996,996,996,996,0
|
|
20231129,201900,278411833,996,996,996,996,0
|
|
20231129,201800,278411833,996,996,996,996,0
|
|
20231129,201700,278411833,996,996,996,996,0
|
|
20231129,201600,278411833,996,996,996,996,0
|
|
20231129,201500,278411833,996,996,996,996,0
|
|
20231129,201400,278411833,996,996,996,996,0
|
|
20231129,201300,278411833,996,996,996,996,0
|
|
20231129,201200,278411833,996,996,996,996,0
|
|
20231129,201100,278411833,996,996,996,996,0
|
|
20231129,201000,278411833,996,996,996,996,0
|
|
20231129,200900,278411833,996,996,996,996,0
|
|
20231129,200800,278411833,996,996,996,996,0
|
|
20231129,200700,278411833,996,996,996,996,0
|
|
20231129,200600,278411833,996,996,996,996,0
|
|
20231129,200500,278411833,996,996,996,996,0
|
|
20231129,200400,278411833,996,996,996,996,0
|
|
20231129,200300,278411833,996,996,996,996,0
|
|
20231129,200200,278411833,996,996,996,996,0
|
|
20231129,200100,278411833,996,996,996,996,0
|
|
20231129,200000,278411833,996,996,996,996,4097
|
|
20231129,195900,278411833,996,996,996,996,0
|
|
20231129,195800,278411833,996,996,996,996,0
|
|
20231129,195700,278411833,996,996,996,996,0
|
|
20231129,195600,278411833,996,996,996,996,0
|
|
20231129,195500,278411833,996,996,996,996,0
|
|
20231129,195400,278411833,996,996,996,996,0
|
|
20231129,195300,278411833,996,996,996,996,0
|
|
20231129,195200,278411833,996,996,996,996,0
|
|
20231129,195100,278411833,996,996,996,996,0
|
|
20231129,195000,278411833,996,996,996,996,0
|
|
20231129,194900,278411833,996,996,996,996,0
|
|
20231129,194800,278411833,996,996,996,996,0
|
|
20231129,194700,278411833,996,996,996,996,0
|
|
20231129,194600,278411833,996,996,996,996,0
|
|
20231129,194500,278411833,996,996,996,996,0
|
|
20231129,194400,278411833,996,996,996,996,0
|
|
20231129,194300,278411833,996,996,996,996,0
|
|
20231129,194200,278411833,996,996,996,996,0
|
|
20231129,194100,278411833,996,996,996,996,0
|
|
20231129,194000,278411833,996,996,996,996,0
|
|
20231129,193900,278411833,996,996,996,996,0
|
|
20231129,193800,278411833,996,996,996,996,0
|
|
20231129,193700,278411833,996,996,996,996,0
|
|
20231129,193600,278411833,996,996,996,996,0
|
|
20231129,193500,278411833,996,996,996,996,0
|
|
20231129,193400,278411833,996,996,996,996,0
|
|
20231129,193300,278411833,996,996,996,996,0
|
|
20231129,193200,278411833,996,996,996,996,0
|
|
20231129,193100,278411833,996,996,996,996,0
|
|
20231129,193000,278411833,996,996,996,996,4097
|
|
20231129,192900,278411833,996,996,996,996,0
|
|
20231129,192800,278411833,996,996,996,996,0
|
|
20231129,192700,278411833,996,996,996,996,0
|
|
20231129,192600,278411833,996,996,996,996,0
|
|
20231129,192500,278411833,996,996,996,996,0
|
|
20231129,192400,278411833,996,996,996,996,0
|
|
20231129,192300,278411833,996,996,996,996,0
|
|
20231129,192200,278411833,996,996,996,996,0
|
|
20231129,192100,278411833,996,996,996,996,0
|
|
20231129,192000,278411833,996,996,996,996,0
|
|
20231129,191900,278411833,996,996,996,996,0
|
|
20231129,191800,278411833,996,996,996,996,0
|
|
20231129,191700,278411833,996,996,996,996,0
|
|
20231129,191600,278411833,996,996,996,996,0
|
|
20231129,191500,278411833,996,996,996,996,0
|
|
20231129,191400,278411833,996,996,996,996,0
|
|
20231129,191300,278411833,996,996,996,996,0
|
|
20231129,191200,278411833,996,996,996,996,0
|
|
20231129,191100,278411833,996,996,996,996,0
|
|
20231129,191000,278411833,996,996,996,996,0
|
|
20231129,190900,278411833,996,996,996,996,0
|
|
20231129,190800,278411833,996,996,996,996,0
|
|
20231129,190700,278411833,996,996,996,996,0
|
|
20231129,190600,278411833,996,996,996,996,0
|
|
20231129,190500,278411833,996,996,996,996,0
|
|
20231129,190400,278411833,996,996,996,996,0
|
|
20231129,190300,278411833,996,996,996,996,0
|
|
20231129,190200,278411833,996,996,996,996,0
|
|
20231129,190100,278411833,996,996,996,996,0
|
|
20231129,190000,278411833,996,996,996,996,4097
|
|
20231129,185900,278411833,996,996,996,996,0
|
|
20231129,185800,278411833,996,996,996,996,0
|
|
20231129,185700,278411833,996,996,996,996,0
|
|
20231129,185600,278411833,996,996,996,996,0
|
|
20231129,185500,278411833,996,996,996,996,0
|
|
20231129,185400,278411833,996,996,996,996,0
|
|
20231129,185300,278411833,996,996,996,996,0
|
|
20231129,185200,278411833,996,996,996,996,0
|
|
20231129,185100,278411833,996,996,996,996,0
|
|
20231129,185000,278411833,996,996,996,996,0
|
|
20231129,184900,278411833,996,996,996,996,0
|
|
20231129,184800,278411833,996,996,996,996,0
|
|
20231129,184700,278411833,996,996,996,996,0
|
|
20231129,184600,278411833,996,996,996,996,0
|
|
20231129,184500,278411833,996,996,996,996,0
|
|
20231129,184400,278411833,996,996,996,996,0
|
|
20231129,184300,278411833,996,996,996,996,0
|
|
20231129,184200,278411833,996,996,996,996,0
|
|
20231129,184100,278411833,996,996,996,996,0
|
|
20231129,184000,278411833,996,996,996,996,0
|
|
20231129,183900,278411833,996,996,996,996,0
|
|
20231129,183800,278411833,996,996,996,996,0
|
|
20231129,183700,278411833,996,996,996,996,0
|
|
20231129,183600,278411833,996,996,996,996,0
|
|
20231129,183500,278411833,996,996,996,996,0
|
|
20231129,183400,278411833,996,996,996,996,0
|
|
20231129,183300,278411833,996,996,996,996,0
|
|
20231129,183200,278411833,996,996,996,996,0
|
|
20231129,183100,278411833,996,996,996,996,0
|
|
20231129,183000,278411833,996,996,996,996,4097
|
|
20231129,182900,278411833,996,996,996,996,0
|
|
20231129,182800,278411833,996,996,996,996,0
|
|
20231129,182700,278411833,996,996,996,996,0
|
|
20231129,182600,278411833,996,996,996,996,0
|
|
20231129,182500,278411833,996,996,996,996,0
|
|
20231129,182400,278411833,996,996,996,996,0
|
|
20231129,182300,278411833,996,996,996,996,0
|
|
20231129,182200,278411833,996,996,996,996,0
|
|
20231129,182100,278411833,996,996,996,996,0
|
|
20231129,182000,278411833,996,996,996,996,0
|
|
20231129,181900,278411833,996,996,996,996,0
|
|
20231129,181800,278411833,996,996,996,996,0
|
|
20231129,181700,278411833,996,996,996,996,0
|
|
20231129,181600,278411833,996,996,996,996,0
|
|
20231129,181500,278411833,996,996,996,996,0
|
|
20231129,181400,278411833,996,996,996,996,0
|
|
20231129,181300,278411833,996,996,996,996,0
|
|
20231129,181200,278411833,996,996,996,996,0
|
|
20231129,181100,278411833,996,996,996,996,0
|
|
20231129,181000,278411833,996,996,996,996,0
|
|
20231129,180900,278411833,996,996,996,996,0
|
|
20231129,180800,278411833,996,996,996,996,0
|
|
20231129,180700,278411833,996,996,996,996,0
|
|
20231129,180600,278411833,996,996,996,996,0
|
|
20231129,180500,278411833,996,996,996,996,0
|
|
20231129,180400,278411833,996,996,996,996,0
|
|
20231129,180300,278411833,996,996,996,996,0
|
|
20231129,180200,278411833,996,996,996,996,0
|
|
20231129,180100,278411833,996,996,996,996,0
|
|
20231129,180000,278411833,996,996,996,996,4097
|
|
20231129,175900,278411833,996,996,996,996,0
|
|
20231129,175800,278411833,996,996,996,996,0
|
|
20231129,175700,278411833,996,996,996,996,0
|
|
20231129,175600,278411833,996,996,996,996,0
|
|
20231129,175500,278411833,996,996,996,996,0
|
|
20231129,175400,278411833,996,996,996,996,0
|
|
20231129,175300,278411833,996,996,996,996,0
|
|
20231129,175200,278411833,996,996,996,996,0
|
|
20231129,175100,278411833,996,996,996,996,0
|
|
20231129,175000,278411833,996,996,996,996,0
|
|
20231129,174900,278411833,996,996,996,996,0
|
|
20231129,174800,278411833,996,996,996,996,0
|
|
20231129,174700,278411833,996,996,996,996,0
|
|
20231129,174600,278411833,996,996,996,996,0
|
|
20231129,174500,278411833,996,996,996,996,0
|
|
20231129,174400,278411833,996,996,996,996,0
|
|
20231129,174300,278411833,996,996,996,996,0
|
|
20231129,174200,278411833,996,996,996,996,0
|
|
20231129,174100,278411833,996,996,996,996,0
|
|
20231129,174000,278411833,996,996,996,996,0
|
|
20231129,173900,278411833,996,996,996,996,0
|
|
20231129,173800,278411833,996,996,996,996,0
|
|
20231129,173700,278411833,996,996,996,996,0
|
|
20231129,173600,278411833,996,996,996,996,0
|
|
20231129,173500,278411833,996,996,996,996,0
|
|
20231129,173400,278411833,996,996,996,996,0
|
|
20231129,173300,278411833,996,996,996,996,0
|
|
20231129,173200,278411833,996,996,996,996,0
|
|
20231129,173100,278411833,996,996,996,996,0
|
|
20231129,173000,278411833,996,996,996,996,4097
|
|
20231129,172900,278411833,996,996,996,996,0
|
|
20231129,172800,278411833,996,996,996,996,0
|
|
20231129,172700,278411833,996,996,996,996,0
|
|
20231129,172600,278411833,996,996,996,996,0
|
|
20231129,172500,278411833,996,996,996,996,0
|
|
20231129,172400,278411833,996,996,996,996,0
|
|
20231129,172300,278411833,996,996,996,996,0
|
|
20231129,172200,278411833,996,996,996,996,0
|
|
20231129,172100,278411833,996,996,996,996,0
|
|
20231129,172000,278411833,996,996,996,996,0
|
|
20231129,171900,278411833,996,996,996,996,0
|
|
20231129,171800,278411833,996,996,996,996,0
|
|
20231129,171700,278411833,996,996,996,996,0
|
|
20231129,171600,278411833,996,996,996,996,0
|
|
20231129,171500,278411833,996,996,996,996,0
|
|
20231129,171400,278411833,996,996,996,996,0
|
|
20231129,171300,278411833,996,996,996,996,0
|
|
20231129,171200,278411833,996,996,996,996,0
|
|
20231129,171100,278411833,996,996,996,996,0
|
|
20231129,171000,278411833,996,996,996,996,0
|
|
20231129,170900,278411833,996,996,996,996,0
|
|
20231129,170800,278411833,996,996,996,996,0
|
|
20231129,170700,278411833,996,996,996,996,0
|
|
20231129,170600,278411833,996,996,996,996,0
|
|
20231129,170500,278411833,996,996,996,996,0
|
|
20231129,170400,278411833,996,996,996,996,0
|
|
20231129,170300,278411833,996,996,996,996,0
|
|
20231129,170200,278411833,996,996,996,996,0
|
|
20231129,170100,278411833,996,996,996,996,0
|
|
20231129,170000,278411833,996,996,996,996,4097
|
|
20231129,165900,278411833,996,996,996,996,0
|
|
20231129,165800,278411833,996,996,996,996,0
|
|
20231129,165700,278411833,996,996,996,996,0
|
|
20231129,165600,278411833,996,996,996,996,0
|
|
20231129,165500,278411833,996,996,996,996,0
|
|
20231129,165400,278411833,996,996,996,996,0
|
|
20231129,165300,278411833,996,996,996,996,0
|
|
20231129,165200,278411833,996,996,996,996,0
|
|
20231129,165100,278411833,996,996,996,996,0
|
|
20231129,165000,278411833,996,996,996,996,0
|
|
20231129,164900,278411833,996,996,996,996,0
|
|
20231129,164800,278411833,996,996,996,996,0
|
|
20231129,164700,278411833,996,996,996,996,0
|
|
20231129,164600,278411833,996,996,996,996,0
|
|
20231129,164500,278411833,996,996,996,996,0
|
|
20231129,164400,278411833,996,996,996,996,0
|
|
20231129,164300,278411833,996,996,996,996,0
|
|
20231129,164200,278411833,996,996,996,996,0
|
|
20231129,164100,278411833,996,996,996,996,0
|
|
20231129,164000,278411833,996,996,996,996,0
|
|
20231129,163900,278411833,996,996,996,996,0
|
|
20231129,163800,278411833,996,996,996,996,0
|
|
20231129,163700,278411833,996,996,996,996,0
|
|
20231129,163600,278411833,996,996,996,996,0
|
|
20231129,163500,278411833,996,996,996,996,0
|
|
20231129,163400,278411833,996,996,996,996,0
|
|
20231129,163300,278411833,996,996,996,996,0
|
|
20231129,163200,278411833,996,996,996,996,0
|
|
20231129,163100,278411833,996,996,996,996,0
|
|
20231129,163000,278411833,996,996,996,996,4097
|
|
20231129,162900,278411833,996,996,996,996,0
|
|
20231129,162800,278411833,996,996,996,996,0
|
|
20231129,162700,278411833,996,996,996,996,0
|
|
20231129,162600,278411833,996,996,996,996,0
|
|
20231129,162500,278411833,996,996,996,996,0
|
|
20231129,162400,278411833,996,996,996,996,0
|
|
20231129,162300,278411833,996,996,996,996,0
|
|
20231129,162200,278411833,996,996,996,996,0
|
|
20231129,162100,278411833,996,996,996,996,0
|
|
20231129,162000,278411833,996,996,996,996,0
|
|
20231129,161900,278411833,996,996,996,996,0
|
|
20231129,161800,278411833,996,996,996,996,0
|
|
20231129,161700,278411833,996,996,996,996,0
|
|
20231129,161600,278411833,996,996,996,996,0
|
|
20231129,161500,278411833,996,996,996,996,0
|
|
20231129,161400,278411833,996,996,996,996,0
|
|
20231129,161300,278411833,996,996,996,996,0
|
|
20231129,161200,278411833,996,996,996,996,0
|
|
20231129,161100,278411833,996,996,996,996,0
|
|
20231129,161000,278411833,996,996,996,996,0
|
|
20231129,160900,278411833,996,996,996,996,0
|
|
20231129,160800,278411833,996,996,996,996,0
|
|
20231129,160700,278411833,996,996,996,996,0
|
|
20231129,160600,278411833,996,996,996,996,0
|
|
20231129,160500,278411833,996,996,996,996,0
|
|
20231129,160400,278411833,996,996,996,996,0
|
|
20231129,160300,278411833,996,996,996,996,0
|
|
20231129,160200,278411833,996,996,996,996,0
|
|
20231129,160100,278411833,996,996,996,996,0
|
|
20231129,160000,278411833,996,996,996,996,4097
|
|
20231129,155900,278411833,996,996,996,996,0
|
|
20231129,155800,278411833,996,996,996,996,0
|
|
20231129,155700,278411833,996,996,996,996,0
|
|
20231129,155600,278411833,996,996,996,996,0
|
|
20231129,155500,278411833,996,996,996,996,0
|
|
20231129,155400,278411833,996,996,996,996,0
|
|
20231129,155300,278411833,996,996,996,996,0
|
|
20231129,155200,278411833,996,996,996,996,0
|
|
20231129,155100,278411833,996,996,996,996,0
|
|
20231129,155000,278411833,996,996,996,996,0
|
|
20231129,154900,278411833,996,996,996,996,0
|
|
20231129,154800,278411833,996,996,996,996,0
|
|
20231129,154700,278411833,996,996,996,996,0
|
|
20231129,154600,278411833,996,996,996,996,0
|
|
20231129,154500,278411833,996,996,996,996,0
|
|
20231129,154400,278411833,996,996,996,996,0
|
|
20231129,154300,278411833,996,996,996,996,0
|
|
20231129,154200,278411833,996,996,996,996,0
|
|
20231129,154100,278411833,996,996,996,996,0
|
|
20231129,154000,278411833,996,996,996,996,0
|
|
20231129,153900,278411833,996,996,996,996,0
|
|
20231129,153800,278411833,996,996,996,996,0
|
|
20231129,153700,278411833,996,996,996,996,0
|
|
20231129,153600,278411833,996,996,996,996,0
|
|
20231129,153500,278411833,996,996,996,996,0
|
|
20231129,153400,278411833,996,996,996,996,0
|
|
20231129,153300,278411833,996,996,996,996,0
|
|
20231129,153200,278411833,996,996,996,996,0
|
|
20231129,153100,278411833,996,996,996,996,0
|
|
20231129,153000,278411833,996,996,996,996,8194
|
|
20231129,152900,274331221,1000,1000,1000,1000,0
|
|
20231129,152800,274331221,1000,1000,1000,1000,0
|
|
20231129,152700,274331221,1000,1000,1000,1000,0
|
|
20231129,152600,274331221,1000,1000,1000,1000,0
|
|
20231129,152500,274331221,1000,1000,1000,1000,0
|
|
20231129,152400,274331221,1000,1000,1000,1000,0
|
|
20231129,152300,274331221,1000,1000,1000,1000,0
|
|
20231129,152200,274331221,1000,1000,1000,1000,0
|
|
20231129,152100,274331221,1000,1000,1000,1000,0
|
|
20231129,152000,274331221,1000,1000,1000,1000,0
|
|
20231129,151900,274331221,1000,996,1000,996,3431
|
|
20231129,151800,270913901,996,997,997,996,1248
|
|
20231129,151700,269669738,998,1000,1000,998,1132
|
|
20231129,151600,268539626,1000,1000,1000,1000,0
|
|
20231129,151500,268539626,1000,1000,1000,1000,10
|
|
20231129,151400,268529626,1000,1000,1000,1000,0
|
|
20231129,151300,268529626,1000,1000,1000,1000,3
|
|
20231129,151200,268526626,1000,1000,1000,995,4504
|
|
20231129,151100,264037429,1000,1000,1000,999,352
|
|
20231129,151000,263685527,1000,1000,1002,1000,1208
|
|
20231129,150900,262477525,1000,1000,1000,999,252
|
|
20231129,150800,262225775,1000,1000,1000,1000,1
|
|
20231129,150700,262224775,999,1000,1000,999,108
|
|
20231129,150600,262116781,999,999,999,999,120
|
|
20231129,150500,261996901,999,1001,1001,999,1046
|
|
20231129,150400,260951752,1001,1001,1002,1001,103
|
|
20231129,150300,260848648,1000,1000,1000,1000,71
|
|
20231129,150200,260777648,1000,998,1000,998,5145
|
|
20231129,150100,255632801,997,997,997,996,1299
|
|
20231129,150000,254338528,1000,1000,1000,1000,124
|
|
20231129,145900,254214528,1002,1000,1002,1000,1200
|
|
20231129,145800,253012524,1000,1000,1000,1000,1
|
|
20231129,145700,253011524,996,1000,1000,996,3379
|
|
20231129,145600,249639867,1000,1000,1000,1000,21
|
|
20231129,145500,249618867,1002,1002,1002,1002,1
|
|
20231129,145400,249617865,999,998,1000,998,3739
|
|
20231129,145300,245885387,998,998,998,998,179
|
|
20231129,145200,245706745,998,998,998,997,2514
|
|
20231129,145100,243199985,998,999,999,998,512
|
|
20231129,145000,242688672,999,1000,1000,999,788
|
|
20231129,144900,241901139,999,999,999,999,354
|
|
20231129,144800,241547493,998,998,1001,998,2623
|
|
20231129,144700,238924467,997,1002,1002,997,3801
|
|
20231129,144600,235134853,997,1000,1000,997,5904
|
|
20231129,144500,229245827,1000,1000,1000,1000,10
|
|
20231129,144400,229235827,999,1000,1000,999,1650
|
|
20231129,144300,227585928,1000,999,1000,999,2948
|
|
20231129,144200,224637961,999,999,1000,999,4939
|
|
20231129,144100,219699156,999,1000,1000,999,1485
|
|
20231129,144000,218215249,1000,1000,1000,1000,708
|
|
20231129,143900,217507249,1000,1000,1000,1000,358
|
|
20231129,143800,217149249,1000,1000,1000,999,638
|
|
20231129,143700,216511327,1001,1007,1007,1001,266
|
|
20231129,143600,216244809,1008,1008,1009,1007,700
|
|
20231129,143500,215538931,1006,1005,1006,1005,184
|
|
20231129,143400,215353920,1006,1006,1006,1006,200
|
|
20231129,143300,215152720,1000,1000,1000,1000,200
|
|
20231129,143200,214952720,1006,1006,1006,1006,1
|
|
20231129,143100,214951714,1000,1007,1007,1000,1702
|
|
20231129,143000,213246592,1009,1009,1009,1009,10
|
|
20231129,142900,213236502,1011,1011,1011,1011,0
|
|
20231129,142800,213236502,1011,1009,1011,1009,165
|
|
20231129,142700,213069866,1010,1010,1010,1010,521
|
|
20231129,142600,212543656,1010,1010,1010,1010,0
|
|
20231129,142500,212543656,1010,1010,1010,1010,0
|
|
20231129,142400,212543656,1010,1010,1010,1009,2400
|
|
20231129,142300,210120356,1009,1009,1010,1009,2310
|
|
20231129,142200,207788466,1009,1010,1010,1009,1300
|
|
20231129,142100,206476116,1011,1011,1011,1011,900
|
|
20231129,142000,205566216,1015,1015,1015,1015,0
|
|
20231129,141900,205566216,1015,1015,1015,1015,179
|
|
20231129,141800,205384531,1015,1015,1015,1015,0
|
|
20231129,141700,205384531,1015,1015,1015,1015,10
|
|
20231129,141600,205374381,1015,1015,1015,1015,0
|
|
20231129,141500,205374381,1015,1006,1016,1006,7
|
|
20231129,141400,205367300,1004,1002,1004,1002,202
|
|
20231129,141300,205164494,1000,1013,1016,991,52475
|
|
20231129,141200,152342808,1013,1014,1014,1013,22
|
|
20231129,141100,152320515,1015,1015,1015,1015,0
|
|
20231129,141000,152320515,1015,1015,1015,1015,0
|
|
20231129,140900,152320515,1015,1015,1015,1015,0
|
|
20231129,140800,152320515,1015,1015,1015,1015,0
|
|
20231129,140700,152320515,1015,1015,1015,1015,203
|
|
20231129,140600,152114470,1014,1014,1014,1014,0
|
|
20231129,140500,152114470,1014,1014,1014,1014,0
|
|
20231129,140400,152114470,1014,1015,1015,1014,11
|
|
20231129,140300,152103315,1015,1015,1015,1015,1
|
|
20231129,140200,152102300,1015,1015,1015,1015,0
|
|
20231129,140100,152102300,1015,1015,1015,1015,1
|
|
20231129,140000,152101285,1013,1015,1015,1013,529
|
|
20231129,135900,151564690,1013,1013,1013,1013,0
|
|
20231129,135800,151564690,1013,1013,1013,1013,6
|
|
20231129,135700,151558612,1013,1013,1013,1013,1
|
|
20231129,135600,151557599,1015,1015,1015,1015,0
|
|
20231129,135500,151557599,1015,1015,1015,1015,0
|
|
20231129,135400,151557599,1015,1015,1015,1015,0
|
|
20231129,135300,151557599,1015,1015,1015,1015,0
|
|
20231129,135200,151557599,1015,1015,1015,1015,1258
|
|
20231129,135100,150280729,1015,1015,1015,1015,1226
|
|
20231129,135000,149036339,1015,1015,1015,1015,0
|
|
20231129,134900,149036339,1015,1015,1015,1015,1
|
|
20231129,134800,149035324,1014,1014,1014,1014,0
|
|
20231129,134700,149035324,1014,1014,1014,1014,0
|
|
20231129,134600,149035324,1014,1014,1014,1014,0
|
|
20231129,134500,149035324,1014,1014,1014,1014,0
|
|
20231129,134400,149035324,1014,1014,1014,1014,64
|
|
20231129,134300,148970428,1014,1014,1014,1014,0
|
|
20231129,134200,148970428,1014,1014,1014,1014,448
|
|
20231129,134100,148516156,1012,1012,1012,1012,690
|
|
20231129,134000,147817876,1011,1011,1011,1011,52
|
|
20231129,133900,147765304,1011,1012,1014,1011,1436
|
|
20231129,133800,146312570,1011,1011,1011,1011,0
|
|
20231129,133700,146312570,1011,1011,1011,1011,300
|
|
20231129,133600,146009270,1013,1013,1013,1013,0
|
|
20231129,133500,146009270,1013,1011,1013,1011,150
|
|
20231129,133400,145857590,1011,1013,1013,1011,3672
|
|
20231129,133300,142143021,1014,1013,1014,1013,9
|
|
20231129,133200,142133903,1013,1013,1014,1013,216
|
|
20231129,133100,141914953,1014,1013,1014,1013,13
|
|
20231129,133000,141901783,1013,1014,1014,1013,328
|
|
20231129,132900,141569311,1014,1014,1014,1014,2
|
|
20231129,132800,141567283,1014,1014,1014,1014,0
|
|
20231129,132700,141567283,1014,1013,1014,1013,16
|
|
20231129,132600,141551074,1013,1013,1013,1013,0
|
|
20231129,132500,141551074,1013,1013,1013,1013,58
|
|
20231129,132400,141492320,1013,1013,1013,1013,55
|
|
20231129,132300,141436605,1013,1013,1013,1013,69
|
|
20231129,132200,141366708,1013,1014,1014,1013,486
|
|
20231129,132100,140873921,1013,1013,1013,1013,0
|
|
20231129,132000,140873921,1013,1013,1013,1013,0
|
|
20231129,131900,140873921,1013,1013,1013,1013,60
|
|
20231129,131800,140813141,1013,1013,1013,1013,64
|
|
20231129,131700,140748309,1013,1013,1013,1013,65
|
|
20231129,131600,140682464,1013,1012,1013,1012,755
|
|
20231129,131500,139917650,1012,1012,1012,1012,4
|
|
20231129,131400,139913602,1012,1012,1012,1012,24
|
|
20231129,131300,139889314,1013,1013,1013,1013,98
|
|
20231129,131200,139790040,1011,1011,1011,1011,1000
|
|
20231129,131100,138779040,1011,1011,1011,1011,0
|
|
20231129,131000,138779040,1011,1011,1011,1011,0
|
|
20231129,130900,138779040,1011,1011,1011,1011,0
|
|
20231129,130800,138779040,1011,1011,1011,1011,20
|
|
20231129,130700,138758820,1011,1011,1011,1011,0
|
|
20231129,130600,138758820,1011,1011,1011,1011,0
|
|
20231129,130500,138758820,1011,1011,1011,1011,0
|
|
20231129,130400,138758820,1011,1011,1011,1011,468
|
|
20231129,130300,138285672,1011,1011,1011,1011,16
|
|
20231129,130200,138269496,1013,1013,1013,1013,199
|
|
20231129,130100,138067909,1012,1012,1012,1012,10
|
|
20231129,130000,138057789,1012,1012,1012,1012,0
|
|
20231129,125900,138057789,1012,1012,1012,1012,0
|
|
20231129,125800,138057789,1012,1013,1013,1012,326
|
|
20231129,125700,137727552,1011,1011,1011,1011,0
|
|
20231129,125600,137727552,1011,1011,1011,1011,100
|
|
20231129,125500,137626452,1013,1013,1013,1013,0
|
|
20231129,125400,137626452,1013,1012,1013,1012,2
|
|
20231129,125300,137624427,1013,1013,1013,1013,301
|
|
20231129,125200,137319514,1011,1013,1013,1011,326
|
|
20231129,125100,136989278,1011,1011,1011,1011,0
|
|
20231129,125000,136989278,1011,1011,1011,1011,0
|
|
20231129,124900,136989278,1011,1011,1011,1011,0
|
|
20231129,124800,136989278,1011,1011,1011,1011,3
|
|
20231129,124700,136986245,1010,1011,1011,1010,1908
|
|
20231129,124600,135059142,1011,1012,1012,1011,4694
|
|
20231129,124500,130312043,1012,1015,1015,1012,10803
|
|
20231129,124400,119360384,1015,1016,1016,1015,3704
|
|
20231129,124300,115600471,1016,1016,1016,1016,0
|
|
20231129,124200,115600471,1016,1016,1016,1016,0
|
|
20231129,124100,115600471,1016,1016,1016,1016,0
|
|
20231129,124000,115600471,1016,1016,1016,1016,220
|
|
20231129,123900,115376951,1016,1016,1016,1016,300
|
|
20231129,123800,115072151,1016,1016,1016,1016,80
|
|
20231129,123700,114990871,1019,1019,1019,1019,20
|
|
20231129,123600,114970491,1019,1019,1019,1019,0
|
|
20231129,123500,114970491,1019,1019,1019,1019,0
|
|
20231129,123400,114970491,1019,1019,1019,1019,0
|
|
20231129,123300,114970491,1019,1019,1019,1019,0
|
|
20231129,123200,114970491,1019,1019,1019,1019,0
|
|
20231129,123100,114970491,1019,1019,1019,1019,1
|
|
20231129,123000,114969472,1018,1018,1018,1018,0
|
|
20231129,122900,114969472,1018,1018,1018,1018,22
|
|
20231129,122800,114947076,1018,1017,1018,1017,183
|
|
20231129,122700,114760787,1018,1018,1018,1018,410
|
|
20231129,122600,114343407,1018,1018,1018,1018,57
|
|
20231129,122500,114285381,1018,1018,1018,1017,1056
|
|
20231129,122400,113210374,1018,1018,1018,1018,170
|
|
20231129,122300,113037314,1019,1019,1020,1019,125
|
|
20231129,122200,112909937,1019,1020,1020,1019,265
|
|
20231129,122100,112639641,1021,1021,1021,1020,22
|
|
20231129,122000,112617199,1020,1020,1020,1020,55
|
|
20231129,121900,112561099,1021,1020,1021,1020,255
|
|
20231129,121800,112300799,1021,1021,1021,1021,31
|
|
20231129,121700,112269148,1020,1020,1020,1020,21
|
|
20231129,121600,112247728,1020,1020,1020,1020,156
|
|
20231129,121500,112088608,1021,1020,1021,1020,57
|
|
20231129,121400,112030467,1020,1020,1020,1020,57
|
|
20231129,121300,111972327,1020,1020,1020,1020,357
|
|
20231129,121200,111608187,1020,1019,1020,1019,258
|
|
20231129,121100,111345048,1019,1020,1020,1019,259
|
|
20231129,121000,111081125,1019,1019,1019,1019,78
|
|
20231129,120900,111001643,1020,1020,1020,1020,1000
|
|
20231129,120800,109981643,1020,1020,1020,1020,0
|
|
20231129,120700,109981643,1020,1020,1020,1020,2
|
|
20231129,120600,109979603,1020,1019,1020,1019,58
|
|
20231129,120500,109920500,1020,1020,1020,1020,0
|
|
20231129,120400,109920500,1020,1020,1020,1020,0
|
|
20231129,120300,109920500,1020,1019,1020,1019,47
|
|
20231129,120200,109872605,1019,1020,1020,1019,157
|
|
20231129,120100,109712524,1020,1020,1020,1020,0
|
|
20231129,120000,109712524,1020,1020,1020,1020,0
|
|
20231129,115900,109712524,1020,1019,1020,1019,95
|
|
20231129,115800,109615684,1020,1019,1020,1019,61
|
|
20231129,115700,109553524,1019,1020,1020,1019,216
|
|
20231129,115600,109333400,1019,1019,1020,1019,670
|
|
20231129,115500,108650597,1020,1020,1020,1020,100
|
|
20231129,115400,108548597,1020,1020,1020,1020,16
|
|
20231129,115300,108532277,1020,1019,1020,1019,82
|
|
20231129,115200,108448713,1019,1018,1019,1018,73
|
|
20231129,115100,108374337,1018,1019,1019,1018,292
|
|
20231129,115000,108076801,1018,1018,1018,1018,0
|
|
20231129,114900,108076801,1018,1018,1018,1018,64
|
|
20231129,114800,108011649,1018,1018,1018,1018,0
|
|
20231129,114700,108011649,1018,1018,1018,1018,0
|
|
20231129,114600,108011649,1018,1018,1018,1018,4
|
|
20231129,114500,108007577,1018,1018,1018,1018,0
|
|
20231129,114400,108007577,1018,1018,1018,1018,0
|
|
20231129,114300,108007577,1018,1019,1019,1018,20
|
|
20231129,114200,107987198,1019,1019,1019,1019,1
|
|
20231129,114100,107986179,1019,1018,1019,1018,26
|
|
20231129,114000,107959709,1018,1018,1018,1018,24
|
|
20231129,113900,107935277,1018,1018,1018,1018,66
|
|
20231129,113800,107868089,1018,1019,1019,1018,314
|
|
20231129,113700,107548189,1018,1018,1018,1018,93
|
|
20231129,113600,107453515,1017,1017,1017,1017,37
|
|
20231129,113500,107415886,1018,1018,1018,1018,0
|
|
20231129,113400,107415886,1018,1018,1018,1018,0
|
|
20231129,113300,107415886,1018,1017,1018,1017,338
|
|
20231129,113200,107072138,1017,1017,1017,1017,0
|
|
20231129,113100,107072138,1017,1017,1017,1017,179
|
|
20231129,113000,106890095,1017,1016,1017,1016,78
|
|
20231129,112900,106810839,1017,1017,1017,1017,1
|
|
20231129,112800,106809822,1018,1018,1018,1018,887
|
|
20231129,112700,105906856,1019,1019,1019,1019,0
|
|
20231129,112600,105906856,1019,1018,1019,1018,21
|
|
20231129,112500,105885477,1016,1016,1016,1016,211
|
|
20231129,112400,105671101,1016,1016,1016,1016,20
|
|
20231129,112300,105650781,1016,1015,1016,1015,502
|
|
20231129,112200,105140750,1015,1015,1015,1015,0
|
|
20231129,112100,105140750,1015,1015,1015,1015,0
|
|
20231129,112000,105140750,1015,1015,1015,1015,0
|
|
20231129,111900,105140750,1015,1015,1015,1015,902
|
|
20231129,111800,104225220,1015,1015,1015,1014,110
|
|
20231129,111700,104113581,1014,1014,1014,1014,0
|
|
20231129,111600,104113581,1014,1014,1014,1014,2
|
|
20231129,111500,104111553,1013,1014,1014,1013,120
|
|
20231129,111400,103989990,1016,1015,1016,1015,10
|
|
20231129,111300,103979836,1015,1014,1015,1014,583
|
|
20231129,111200,103388630,1014,1014,1014,1014,12
|
|
20231129,111100,103376462,1013,1013,1013,1013,10
|
|
20231129,111000,103366332,1014,1014,1014,1014,0
|
|
20231129,110900,103366332,1014,1014,1014,1014,1
|
|
20231129,110800,103365318,1013,1013,1013,1013,0
|
|
20231129,110700,103365318,1013,1013,1013,1013,0
|
|
20231129,110600,103365318,1013,1013,1013,1013,0
|
|
20231129,110500,103365318,1013,1013,1013,1013,0
|
|
20231129,110400,103365318,1013,1013,1013,1013,2
|
|
20231129,110300,103363292,1013,1014,1014,1013,102
|
|
20231129,110200,103259962,1013,1013,1013,1013,324
|
|
20231129,110100,102931750,1012,1012,1012,1012,93
|
|
20231129,110000,102837634,1012,1012,1012,1012,87
|
|
20231129,105900,102749590,1012,1012,1012,1012,117
|
|
20231129,105800,102631186,1012,1012,1012,1012,757
|
|
20231129,105700,101865102,1011,1012,1012,1011,5199
|
|
20231129,105600,96607964,1012,1013,1013,1012,2524
|
|
20231129,105500,94053579,1013,1013,1013,1013,101
|
|
20231129,105400,93951266,1013,1015,1015,1013,98
|
|
20231129,105300,93851804,1016,1015,1016,1015,481
|
|
20231129,105200,93363489,1015,1015,1015,1015,3
|
|
20231129,105100,93360444,1015,1015,1015,1015,0
|
|
20231129,105000,93360444,1015,1015,1015,1015,0
|
|
20231129,104900,93360444,1015,1015,1015,1015,87
|
|
20231129,104800,93272139,1015,1015,1015,1015,1
|
|
20231129,104700,93271124,1011,1013,1013,1011,8591
|
|
20231129,104600,84580481,1013,1013,1013,1013,37
|
|
20231129,104500,84543000,1013,1013,1013,1013,75
|
|
20231129,104400,84467025,1013,1013,1017,1013,969
|
|
20231129,104300,83485400,1013,1013,1013,1013,1082
|
|
20231129,104200,82389334,1016,1014,1016,1013,4216
|
|
20231129,104100,78114316,1014,1015,1015,1014,192
|
|
20231129,104000,77919621,1014,1014,1014,1014,0
|
|
20231129,103900,77919621,1014,1014,1014,1014,96
|
|
20231129,103800,77822277,1014,1016,1016,1014,737
|
|
20231129,103700,77074605,1017,1017,1017,1017,18
|
|
20231129,103600,77056299,1014,1014,1014,1014,0
|
|
20231129,103500,77056299,1014,1014,1014,1014,0
|
|
20231129,103400,77056299,1014,1014,1014,1014,0
|
|
20231129,103300,77056299,1014,1017,1017,1014,2290
|
|
20231129,103200,74730729,1017,1016,1017,1016,693
|
|
20231129,103100,74026314,1017,1017,1017,1017,28
|
|
20231129,103000,73997838,1018,1018,1018,1018,100
|
|
20231129,102900,73896038,1019,1019,1019,1019,245
|
|
20231129,102800,73646383,1021,1021,1021,1021,100
|
|
20231129,102700,73544283,1021,1021,1021,1021,671
|
|
20231129,102600,72859192,1021,1021,1021,1021,200
|
|
20231129,102500,72654992,1021,1021,1021,1021,0
|
|
20231129,102400,72654992,1021,1021,1021,1021,0
|
|
20231129,102300,72654992,1021,1021,1021,1021,0
|
|
20231129,102200,72654992,1021,1021,1021,1021,0
|
|
20231129,102100,72654992,1021,1019,1021,1019,29
|
|
20231129,102000,72625437,1020,1020,1020,1020,99
|
|
20231129,101900,72524457,1020,1020,1020,1020,7
|
|
20231129,101800,72517317,1021,1020,1021,1020,38
|
|
20231129,101700,72478524,1020,1019,1020,1019,150
|
|
20231129,101600,72325575,1019,1019,1019,1019,6
|
|
20231129,101500,72319461,1018,1018,1018,1018,50
|
|
20231129,101400,72268561,1020,1021,1022,1020,118
|
|
20231129,101300,72148086,1022,1021,1022,1021,2049
|
|
20231129,101200,70056007,1021,1020,1021,1020,93
|
|
20231129,101100,69961096,1020,1019,1020,1019,1623
|
|
20231129,101000,68305699,1019,1017,1019,1017,1670
|
|
20231129,100900,66606463,1016,1014,1016,1014,1641
|
|
20231129,100800,64941506,1015,1015,1015,1014,367
|
|
20231129,100700,64569114,1015,1016,1016,1015,332
|
|
20231129,100600,64231912,1016,1017,1017,1016,84
|
|
20231129,100500,64146519,1017,1017,1017,1017,0
|
|
20231129,100400,64146519,1017,1017,1017,1017,101
|
|
20231129,100300,64043802,1018,1018,1018,1018,0
|
|
20231129,100200,64043802,1018,1018,1018,1018,0
|
|
20231129,100100,64043802,1018,1018,1018,1018,3
|
|
20231129,100000,64040748,1018,1019,1019,1018,210
|
|
20231129,095900,63826858,1020,1016,1020,1016,158
|
|
20231129,095800,63666319,1016,1016,1016,1016,0
|
|
20231129,095700,63666319,1016,1015,1016,1015,8
|
|
20231129,095600,63658195,1015,1015,1015,1015,1
|
|
20231129,095500,63657180,1015,1015,1015,1015,93
|
|
20231129,095400,63562785,1015,1015,1015,1015,100
|
|
20231129,095300,63461285,1015,1015,1015,1015,0
|
|
20231129,095200,63461285,1015,1015,1015,1015,0
|
|
20231129,095100,63461285,1015,1015,1015,1015,2
|
|
20231129,095000,63459255,1014,1014,1014,1014,1
|
|
20231129,094900,63458241,1012,1012,1012,1012,0
|
|
20231129,094800,63458241,1012,1012,1012,1012,9
|
|
20231129,094700,63449133,1012,1015,1015,1012,2351
|
|
20231129,094600,61064221,1012,1011,1012,1011,1298
|
|
20231129,094500,59751375,1010,1010,1010,1010,1
|
|
20231129,094400,59750365,1010,1011,1011,1010,85
|
|
20231129,094300,59664510,1009,1009,1009,1009,0
|
|
20231129,094200,59664510,1009,1011,1011,1009,7712
|
|
20231129,094100,51876355,1011,1012,1012,1011,347
|
|
20231129,094000,51525428,1015,1015,1015,1015,50
|
|
20231129,093900,51474678,1015,1012,1019,1011,3011
|
|
20231129,093800,48428246,1012,1019,1019,1012,7836
|
|
20231129,093700,40490115,1020,1018,1020,1017,322
|
|
20231129,093600,40162467,1020,1020,1020,1020,100
|
|
20231129,093500,40060467,1020,1018,1020,1018,11
|
|
20231129,093400,40049267,1018,1018,1018,1018,75
|
|
20231129,093300,39972917,1021,1021,1021,1021,0
|
|
20231129,093200,39972917,1021,1021,1021,1013,213
|
|
20231129,093100,39755774,1021,1014,1021,1013,1141
|
|
20231129,093000,38598993,1014,1014,1014,1014,260
|
|
20231129,092900,38335353,1013,1015,1015,1013,1111
|
|
20231129,092800,37208145,1015,1014,1015,1014,6
|
|
20231129,092700,37202060,1015,1019,1021,1015,4675
|
|
20231129,092600,32448023,1022,1022,1022,1022,0
|
|
20231129,092500,32448023,1022,1019,1022,1019,591
|
|
20231129,092400,31845320,1022,1022,1022,1022,1
|
|
20231129,092300,31844298,1017,1020,1020,1017,1600
|
|
20231129,092200,30214298,1020,1022,1022,1020,2133
|
|
20231129,092100,28036073,1022,1023,1023,1022,244
|
|
20231129,092000,27786691,1023,1023,1023,1023,1302
|
|
20231129,091900,26454745,1023,1022,1023,1022,68
|
|
20231129,091800,26385247,1022,1026,1026,1022,1775
|
|
20231129,091700,24568915,1025,1024,1025,1024,149
|
|
20231129,091600,24416198,1025,1025,1025,1024,112
|
|
20231129,091500,24301407,1025,1025,1025,1025,101
|
|
20231129,091400,24197882,1026,1023,1026,1021,2739
|
|
20231129,091300,21392562,1025,1027,1027,1025,1486
|
|
20231129,091200,19869378,1025,1032,1032,1025,5858
|
|
20231129,091100,13849669,1032,1032,1032,1032,5
|
|
20231129,091000,13844509,1032,1032,1032,1030,400
|
|
20231129,090900,13431711,1032,1032,1032,1032,0
|
|
20231129,090800,13431711,1032,1032,1032,1032,2
|
|
20231129,090700,13429647,1029,1029,1029,1029,80
|
|
20231129,090600,13347327,1032,1032,1032,1032,0
|
|
20231129,090500,13347327,1032,1033,1033,1032,300
|
|
20231129,090400,13037627,1033,1028,1033,1028,537
|
|
20231129,090300,12485556,1028,1034,1034,1028,1578
|
|
20231129,090200,10854379,1034,1035,1036,1034,309
|
|
20231129,090100,10534742,1037,1037,1037,1037,500
|
|
20231129,090000,10016242,1037,1027,1037,1027,9746
|