590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,184700,332231809,1142,1142,1142,1142,2677
|
|
20231129,184600,332231809,1142,1142,1142,1142,0
|
|
20231129,184500,332231809,1142,1142,1142,1142,0
|
|
20231129,184400,332231809,1142,1142,1142,1142,0
|
|
20231129,184300,332231809,1142,1142,1142,1142,0
|
|
20231129,184200,332231809,1142,1142,1142,1142,0
|
|
20231129,184100,332231809,1142,1142,1142,1142,0
|
|
20231129,184000,332231809,1142,1142,1142,1142,0
|
|
20231129,183900,332231809,1142,1142,1142,1142,0
|
|
20231129,183800,332231809,1142,1142,1142,1142,0
|
|
20231129,183700,332231809,1142,1142,1142,1142,0
|
|
20231129,183600,332231809,1142,1142,1142,1142,0
|
|
20231129,183500,332231809,1142,1142,1142,1142,0
|
|
20231129,183400,332231809,1142,1142,1142,1142,0
|
|
20231129,183300,332231809,1142,1142,1142,1142,0
|
|
20231129,183200,332231809,1142,1142,1142,1142,0
|
|
20231129,183100,332231809,1142,1142,1142,1142,0
|
|
20231129,183000,332231809,1142,1142,1142,1142,0
|
|
20231129,182900,332231809,1142,1142,1142,1142,0
|
|
20231129,182800,332231809,1142,1142,1142,1142,0
|
|
20231129,182700,332231809,1142,1142,1142,1142,0
|
|
20231129,182600,332231809,1142,1142,1142,1142,0
|
|
20231129,182500,332231809,1142,1142,1142,1142,0
|
|
20231129,182400,332231809,1142,1142,1142,1142,0
|
|
20231129,182300,332231809,1142,1142,1142,1142,0
|
|
20231129,182200,332231809,1142,1142,1142,1142,0
|
|
20231129,182100,332231809,1142,1142,1142,1142,0
|
|
20231129,182000,332231809,1142,1142,1142,1142,0
|
|
20231129,181900,332231809,1142,1142,1142,1142,0
|
|
20231129,181800,332231809,1142,1142,1142,1142,0
|
|
20231129,181700,332231809,1142,1142,1142,1142,2677
|
|
20231129,181600,332231809,1142,1142,1142,1142,0
|
|
20231129,181500,332231809,1142,1142,1142,1142,0
|
|
20231129,181400,332231809,1142,1142,1142,1142,0
|
|
20231129,181300,332231809,1142,1142,1142,1142,0
|
|
20231129,181200,332231809,1142,1142,1142,1142,0
|
|
20231129,181100,332231809,1142,1142,1142,1142,0
|
|
20231129,181000,332231809,1142,1142,1142,1142,0
|
|
20231129,180900,332231809,1142,1142,1142,1142,0
|
|
20231129,180800,332231809,1142,1142,1142,1142,0
|
|
20231129,180700,332231809,1142,1142,1142,1142,0
|
|
20231129,180600,332231809,1142,1142,1142,1142,0
|
|
20231129,180500,332231809,1142,1142,1142,1142,0
|
|
20231129,180400,332231809,1142,1142,1142,1142,0
|
|
20231129,180300,332231809,1142,1142,1142,1142,0
|
|
20231129,180200,332231809,1142,1142,1142,1142,0
|
|
20231129,180100,332231809,1142,1142,1142,1142,0
|
|
20231129,180000,332231809,1142,1142,1142,1142,0
|
|
20231129,175900,332231809,1142,1142,1142,1142,0
|
|
20231129,175800,332231809,1142,1142,1142,1142,0
|
|
20231129,175700,332231809,1142,1142,1142,1142,0
|
|
20231129,175600,332231809,1142,1142,1142,1142,0
|
|
20231129,175500,332231809,1142,1142,1142,1142,0
|
|
20231129,175400,332231809,1142,1142,1142,1142,0
|
|
20231129,175300,332231809,1142,1142,1142,1142,0
|
|
20231129,175200,332231809,1142,1142,1142,1142,0
|
|
20231129,175100,332231809,1142,1142,1142,1142,0
|
|
20231129,175000,332231809,1142,1142,1142,1142,0
|
|
20231129,174900,332231809,1142,1142,1142,1142,0
|
|
20231129,174800,332231809,1142,1142,1142,1142,0
|
|
20231129,174700,332231809,1142,1142,1142,1142,2677
|
|
20231129,174600,332231809,1142,1142,1142,1142,0
|
|
20231129,174500,332231809,1142,1142,1142,1142,0
|
|
20231129,174400,332231809,1142,1142,1142,1142,0
|
|
20231129,174300,332231809,1142,1142,1142,1142,0
|
|
20231129,174200,332231809,1142,1142,1142,1142,0
|
|
20231129,174100,332231809,1142,1142,1142,1142,0
|
|
20231129,174000,332231809,1142,1142,1142,1142,0
|
|
20231129,173900,332231809,1142,1142,1142,1142,0
|
|
20231129,173800,332231809,1142,1142,1142,1142,0
|
|
20231129,173700,332231809,1142,1142,1142,1142,0
|
|
20231129,173600,332231809,1142,1142,1142,1142,0
|
|
20231129,173500,332231809,1142,1142,1142,1142,0
|
|
20231129,173400,332231809,1142,1142,1142,1142,0
|
|
20231129,173300,332231809,1142,1142,1142,1142,0
|
|
20231129,173200,332231809,1142,1142,1142,1142,0
|
|
20231129,173100,332231809,1142,1142,1142,1142,0
|
|
20231129,173000,332231809,1142,1142,1142,1142,0
|
|
20231129,172900,332231809,1142,1142,1142,1142,0
|
|
20231129,172800,332231809,1142,1142,1142,1142,0
|
|
20231129,172700,332231809,1142,1142,1142,1142,0
|
|
20231129,172600,332231809,1142,1142,1142,1142,0
|
|
20231129,172500,332231809,1142,1142,1142,1142,0
|
|
20231129,172400,332231809,1142,1142,1142,1142,0
|
|
20231129,172300,332231809,1142,1142,1142,1142,0
|
|
20231129,172200,332231809,1142,1142,1142,1142,0
|
|
20231129,172100,332231809,1142,1142,1142,1142,0
|
|
20231129,172000,332231809,1142,1142,1142,1142,0
|
|
20231129,171900,332231809,1142,1142,1142,1142,0
|
|
20231129,171800,332231809,1142,1142,1142,1142,0
|
|
20231129,171700,332231809,1142,1142,1142,1142,2677
|
|
20231129,171600,332231809,1142,1142,1142,1142,0
|
|
20231129,171500,332231809,1142,1142,1142,1142,0
|
|
20231129,171400,332231809,1142,1142,1142,1142,0
|
|
20231129,171300,332231809,1142,1142,1142,1142,0
|
|
20231129,171200,332231809,1142,1142,1142,1142,0
|
|
20231129,171100,332231809,1142,1142,1142,1142,0
|
|
20231129,171000,332231809,1142,1142,1142,1142,0
|
|
20231129,170900,332231809,1142,1142,1142,1142,0
|
|
20231129,170800,332231809,1142,1142,1142,1142,0
|
|
20231129,170700,332231809,1142,1142,1142,1142,0
|
|
20231129,170600,332231809,1142,1142,1142,1142,0
|
|
20231129,170500,332231809,1142,1142,1142,1142,0
|
|
20231129,170400,332231809,1142,1142,1142,1142,0
|
|
20231129,170300,332231809,1142,1142,1142,1142,0
|
|
20231129,170200,332231809,1142,1142,1142,1142,0
|
|
20231129,170100,332231809,1142,1142,1142,1142,0
|
|
20231129,170000,332231809,1142,1142,1142,1142,0
|
|
20231129,165900,332231809,1142,1142,1142,1142,0
|
|
20231129,165800,332231809,1142,1142,1142,1142,0
|
|
20231129,165700,332231809,1142,1142,1142,1142,0
|
|
20231129,165600,332231809,1142,1142,1142,1142,0
|
|
20231129,165500,332231809,1142,1142,1142,1142,0
|
|
20231129,165400,332231809,1142,1142,1142,1142,0
|
|
20231129,165300,332231809,1142,1142,1142,1142,0
|
|
20231129,165200,332231809,1142,1142,1142,1142,0
|
|
20231129,165100,332231809,1142,1142,1142,1142,0
|
|
20231129,165000,332231809,1142,1142,1142,1142,0
|
|
20231129,164900,332231809,1142,1142,1142,1142,0
|
|
20231129,164800,332231809,1142,1142,1142,1142,0
|
|
20231129,164700,332231809,1142,1142,1142,1142,2677
|
|
20231129,164600,332231809,1142,1142,1142,1142,0
|
|
20231129,164500,332231809,1142,1142,1142,1142,0
|
|
20231129,164400,332231809,1142,1142,1142,1142,0
|
|
20231129,164300,332231809,1142,1142,1142,1142,0
|
|
20231129,164200,332231809,1142,1142,1142,1142,0
|
|
20231129,164100,332231809,1142,1142,1142,1142,0
|
|
20231129,164000,332231809,1142,1142,1142,1142,0
|
|
20231129,163900,332231809,1142,1142,1142,1142,0
|
|
20231129,163800,332231809,1142,1142,1142,1142,0
|
|
20231129,163700,332231809,1142,1142,1142,1142,0
|
|
20231129,163600,332231809,1142,1142,1142,1142,0
|
|
20231129,163500,332231809,1142,1142,1142,1142,0
|
|
20231129,163400,332231809,1142,1142,1142,1142,0
|
|
20231129,163300,332231809,1142,1142,1142,1142,0
|
|
20231129,163200,332231809,1142,1142,1142,1142,0
|
|
20231129,163100,332231809,1142,1142,1142,1142,0
|
|
20231129,163000,332231809,1142,1142,1142,1142,0
|
|
20231129,162900,332231809,1142,1142,1142,1142,0
|
|
20231129,162800,332231809,1142,1142,1142,1142,0
|
|
20231129,162700,332231809,1142,1142,1142,1142,0
|
|
20231129,162600,332231809,1142,1142,1142,1142,0
|
|
20231129,162500,332231809,1142,1142,1142,1142,0
|
|
20231129,162400,332231809,1142,1142,1142,1142,0
|
|
20231129,162300,332231809,1142,1142,1142,1142,0
|
|
20231129,162200,332231809,1142,1142,1142,1142,0
|
|
20231129,162100,332231809,1142,1142,1142,1142,0
|
|
20231129,162000,332231809,1142,1142,1142,1142,0
|
|
20231129,161900,332231809,1142,1142,1142,1142,0
|
|
20231129,161800,332231809,1142,1142,1142,1142,0
|
|
20231129,161700,332231809,1142,1142,1142,1142,2677
|
|
20231129,161600,332231809,1142,1142,1142,1142,0
|
|
20231129,161500,332231809,1142,1142,1142,1142,0
|
|
20231129,161400,332231809,1142,1142,1142,1142,0
|
|
20231129,161300,332231809,1142,1142,1142,1142,0
|
|
20231129,161200,332231809,1142,1142,1142,1142,0
|
|
20231129,161100,332231809,1142,1142,1142,1142,0
|
|
20231129,161000,332231809,1142,1142,1142,1142,0
|
|
20231129,160900,332231809,1142,1142,1142,1142,0
|
|
20231129,160800,332231809,1142,1142,1142,1142,0
|
|
20231129,160700,332231809,1142,1142,1142,1142,0
|
|
20231129,160600,332231809,1142,1142,1142,1142,0
|
|
20231129,160500,332231809,1142,1142,1142,1142,0
|
|
20231129,160400,332231809,1142,1142,1142,1142,0
|
|
20231129,160300,332231809,1142,1142,1142,1142,0
|
|
20231129,160200,332231809,1142,1142,1142,1142,0
|
|
20231129,160100,332231809,1142,1142,1142,1142,0
|
|
20231129,160000,332231809,1142,1142,1142,1142,0
|
|
20231129,155900,332231809,1142,1142,1142,1142,0
|
|
20231129,155800,332231809,1142,1142,1142,1142,0
|
|
20231129,155700,332231809,1142,1142,1142,1142,0
|
|
20231129,155600,332231809,1142,1142,1142,1142,0
|
|
20231129,155500,332231809,1142,1142,1142,1142,0
|
|
20231129,155400,332231809,1142,1142,1142,1142,0
|
|
20231129,155300,332231809,1142,1142,1142,1142,0
|
|
20231129,155200,332231809,1142,1142,1142,1142,0
|
|
20231129,155100,332231809,1142,1142,1142,1142,0
|
|
20231129,155000,332231809,1142,1142,1142,1142,0
|
|
20231129,154900,332231809,1142,1142,1142,1142,0
|
|
20231129,154800,332231809,1142,1142,1142,1142,0
|
|
20231129,154700,332231809,1142,1142,1142,1142,2677
|
|
20231129,154600,332231809,1142,1142,1142,1142,0
|
|
20231129,154500,332231809,1142,1142,1142,1142,0
|
|
20231129,154400,332231809,1142,1142,1142,1142,0
|
|
20231129,154300,332231809,1142,1142,1142,1142,0
|
|
20231129,154200,332231809,1142,1142,1142,1142,0
|
|
20231129,154100,332231809,1142,1142,1142,1142,0
|
|
20231129,154000,332231809,1142,1142,1142,1142,0
|
|
20231129,153900,332231809,1142,1142,1142,1142,0
|
|
20231129,153800,332231809,1142,1142,1142,1142,0
|
|
20231129,153700,332231809,1142,1142,1142,1142,0
|
|
20231129,153600,332231809,1142,1142,1142,1142,0
|
|
20231129,153500,332231809,1142,1142,1142,1142,0
|
|
20231129,153400,332231809,1142,1142,1142,1142,0
|
|
20231129,153300,332231809,1142,1142,1142,1142,0
|
|
20231129,153200,332231809,1142,1142,1142,1142,0
|
|
20231129,153100,332231809,1142,1142,1142,1142,0
|
|
20231129,153000,332231809,1142,1142,1142,1142,2677
|
|
20231129,152900,329174675,1142,1142,1142,1142,0
|
|
20231129,152800,329174675,1142,1142,1142,1142,0
|
|
20231129,152700,329174675,1142,1142,1142,1142,0
|
|
20231129,152600,329174675,1142,1142,1142,1142,0
|
|
20231129,152500,329174675,1142,1142,1142,1142,0
|
|
20231129,152400,329174675,1142,1142,1142,1142,0
|
|
20231129,152300,329174675,1142,1142,1142,1142,0
|
|
20231129,152200,329174675,1142,1142,1142,1142,0
|
|
20231129,152100,329174675,1142,1142,1142,1142,0
|
|
20231129,152000,329174675,1142,1142,1142,1142,0
|
|
20231129,151900,329174675,1142,1142,1142,1142,244
|
|
20231129,151800,328896027,1142,1142,1142,1142,106
|
|
20231129,151700,328774975,1142,1142,1142,1142,0
|
|
20231129,151600,328774975,1142,1142,1142,1142,0
|
|
20231129,151500,328774975,1142,1141,1142,1141,515
|
|
20231129,151400,328187345,1142,1142,1142,1142,558
|
|
20231129,151300,327550109,1143,1143,1143,1143,0
|
|
20231129,151200,327550109,1143,1142,1143,1141,640
|
|
20231129,151100,326818729,1140,1139,1140,1139,574
|
|
20231129,151000,326164871,1140,1140,1140,1140,1
|
|
20231129,150900,326163731,1139,1139,1139,1139,0
|
|
20231129,150800,326163731,1139,1139,1139,1139,100
|
|
20231129,150700,326049831,1140,1140,1140,1140,0
|
|
20231129,150600,326049831,1140,1140,1140,1140,0
|
|
20231129,150500,326049831,1140,1140,1140,1140,6
|
|
20231129,150400,326042991,1139,1139,1139,1139,1184
|
|
20231129,150300,324694415,1139,1139,1139,1139,0
|
|
20231129,150200,324694415,1139,1139,1139,1139,1
|
|
20231129,150100,324693276,1139,1138,1139,1134,1401
|
|
20231129,150000,323101534,1135,1135,1135,1135,0
|
|
20231129,145900,323101534,1135,1135,1135,1135,0
|
|
20231129,145800,323101534,1135,1135,1135,1135,0
|
|
20231129,145700,323101534,1135,1136,1136,1135,8427
|
|
20231129,145600,313536192,1139,1136,1139,1136,982
|
|
20231129,145500,312419671,1136,1138,1138,1136,4230
|
|
20231129,145400,307613379,1139,1139,1139,1139,0
|
|
20231129,145300,307613379,1139,1139,1139,1139,0
|
|
20231129,145200,307613379,1139,1139,1139,1139,0
|
|
20231129,145100,307613379,1139,1139,1139,1139,1
|
|
20231129,145000,307612240,1137,1138,1138,1137,219
|
|
20231129,144900,307363175,1139,1139,1139,1139,0
|
|
20231129,144800,307363175,1139,1138,1139,1138,564
|
|
20231129,144700,306721279,1138,1139,1139,1138,9
|
|
20231129,144600,306711029,1139,1139,1139,1139,67
|
|
20231129,144500,306634716,1139,1139,1139,1139,0
|
|
20231129,144400,306634716,1139,1139,1139,1139,0
|
|
20231129,144300,306634716,1139,1139,1139,1139,0
|
|
20231129,144200,306634716,1139,1139,1139,1139,0
|
|
20231129,144100,306634716,1139,1139,1139,1139,0
|
|
20231129,144000,306634716,1139,1139,1139,1136,5327
|
|
20231129,143900,300580191,1138,1138,1138,1137,2200
|
|
20231129,143800,298076791,1139,1139,1139,1139,100
|
|
20231129,143700,297962891,1139,1138,1139,1138,279
|
|
20231129,143600,297645361,1139,1139,1139,1139,0
|
|
20231129,143500,297645361,1139,1139,1139,1139,906
|
|
20231129,143400,296613427,1139,1139,1139,1139,1
|
|
20231129,143300,296612288,1140,1140,1140,1140,21
|
|
20231129,143200,296588348,1141,1141,1141,1141,7
|
|
20231129,143100,296580361,1141,1140,1141,1139,973
|
|
20231129,143000,295471896,1141,1141,1141,1141,5
|
|
20231129,142900,295466191,1141,1141,1141,1141,0
|
|
20231129,142800,295466191,1141,1141,1141,1141,28
|
|
20231129,142700,295434243,1144,1144,1144,1144,0
|
|
20231129,142600,295434243,1144,1144,1144,1144,0
|
|
20231129,142500,295434243,1144,1141,1144,1139,339
|
|
20231129,142400,295047897,1144,1144,1144,1144,0
|
|
20231129,142300,295047897,1144,1143,1144,1143,354
|
|
20231129,142200,294643020,1144,1144,1144,1144,0
|
|
20231129,142100,294643020,1144,1140,1144,1138,5997
|
|
20231129,142000,287811485,1141,1143,1143,1140,1161
|
|
20231129,141900,286486789,1144,1144,1144,1144,0
|
|
20231129,141800,286486789,1144,1144,1144,1144,0
|
|
20231129,141700,286486789,1144,1144,1144,1144,14
|
|
20231129,141600,286470773,1144,1144,1144,1144,7
|
|
20231129,141500,286462765,1145,1144,1145,1144,20
|
|
20231129,141400,286439882,1145,1145,1145,1145,12
|
|
20231129,141300,286426142,1145,1145,1145,1145,8
|
|
20231129,141200,286416982,1145,1145,1145,1145,13
|
|
20231129,141100,286402097,1145,1145,1145,1145,12
|
|
20231129,141000,286388357,1145,1145,1145,1145,13
|
|
20231129,140900,286373472,1145,1144,1145,1144,115
|
|
20231129,140800,286241897,1144,1144,1144,1144,0
|
|
20231129,140700,286241897,1144,1144,1144,1144,0
|
|
20231129,140600,286241897,1144,1144,1144,1144,0
|
|
20231129,140500,286241897,1144,1144,1144,1144,17
|
|
20231129,140400,286222449,1145,1145,1145,1145,5
|
|
20231129,140300,286216724,1143,1143,1143,1143,1
|
|
20231129,140200,286215581,1145,1145,1145,1145,0
|
|
20231129,140100,286215581,1145,1145,1145,1145,0
|
|
20231129,140000,286215581,1145,1145,1145,1145,8
|
|
20231129,135900,286206421,1145,1145,1145,1145,1
|
|
20231129,135800,286205276,1145,1145,1145,1145,0
|
|
20231129,135700,286205276,1145,1144,1145,1140,1426
|
|
20231129,135600,284578116,1145,1145,1145,1145,29
|
|
20231129,135500,284544911,1145,1145,1145,1145,8
|
|
20231129,135400,284535751,1145,1145,1145,1145,19
|
|
20231129,135300,284513996,1145,1145,1145,1145,16
|
|
20231129,135200,284495676,1145,1145,1145,1145,9
|
|
20231129,135100,284485371,1145,1145,1145,1144,29
|
|
20231129,135000,284452186,1145,1145,1145,1145,8
|
|
20231129,134900,284443026,1145,1144,1145,1144,1099
|
|
20231129,134800,283185652,1145,1144,1145,1144,26
|
|
20231129,134700,283155903,1144,1144,1144,1144,8
|
|
20231129,134600,283146751,1144,1144,1144,1144,14
|
|
20231129,134500,283130735,1145,1145,1145,1145,8
|
|
20231129,134400,283121575,1145,1145,1145,1145,0
|
|
20231129,134300,283121575,1145,1145,1145,1145,8
|
|
20231129,134200,283112415,1145,1145,1145,1145,0
|
|
20231129,134100,283112415,1145,1145,1145,1145,8
|
|
20231129,134000,283103255,1145,1145,1145,1145,0
|
|
20231129,133900,283103255,1145,1145,1145,1145,8
|
|
20231129,133800,283094095,1145,1145,1145,1145,0
|
|
20231129,133700,283094095,1145,1145,1145,1145,0
|
|
20231129,133600,283094095,1145,1145,1145,1145,0
|
|
20231129,133500,283094095,1145,1145,1145,1140,139
|
|
20231129,133400,282935480,1145,1145,1145,1145,3
|
|
20231129,133300,282932045,1145,1145,1145,1145,48
|
|
20231129,133200,282877085,1145,1145,1145,1145,8
|
|
20231129,133100,282867925,1145,1145,1145,1145,0
|
|
20231129,133000,282867925,1145,1143,1145,1141,3095
|
|
20231129,132900,279332134,1145,1145,1145,1145,0
|
|
20231129,132800,279332134,1145,1143,1145,1142,1040
|
|
20231129,132700,278143939,1143,1145,1145,1143,18
|
|
20231129,132600,278123349,1145,1145,1145,1145,0
|
|
20231129,132500,278123349,1145,1145,1145,1145,16
|
|
20231129,132400,278105029,1145,1145,1145,1145,8
|
|
20231129,132300,278095869,1143,1145,1145,1143,1030
|
|
20231129,132200,276916532,1145,1145,1145,1145,0
|
|
20231129,132100,276916532,1145,1145,1145,1145,0
|
|
20231129,132000,276916532,1145,1145,1145,1145,0
|
|
20231129,131900,276916532,1145,1145,1145,1145,0
|
|
20231129,131800,276916532,1145,1145,1145,1145,154
|
|
20231129,131700,276740202,1144,1144,1144,1144,17
|
|
20231129,131600,276720754,1144,1144,1144,1144,0
|
|
20231129,131500,276720754,1144,1144,1144,1144,0
|
|
20231129,131400,276720754,1144,1143,1144,1143,221
|
|
20231129,131300,276467946,1143,1143,1143,1143,0
|
|
20231129,131200,276467946,1143,1143,1143,1143,13
|
|
20231129,131100,276453087,1142,1142,1142,1142,1
|
|
20231129,131000,276451945,1143,1143,1143,1143,1
|
|
20231129,130900,276450802,1143,1143,1143,1143,13
|
|
20231129,130800,276435943,1143,1143,1143,1143,85
|
|
20231129,130700,276338788,1143,1143,1143,1143,0
|
|
20231129,130600,276338788,1143,1143,1143,1143,1
|
|
20231129,130500,276337645,1142,1142,1142,1142,30
|
|
20231129,130400,276303385,1142,1142,1142,1142,0
|
|
20231129,130300,276303385,1142,1142,1142,1142,500
|
|
20231129,130200,275732385,1143,1143,1143,1143,0
|
|
20231129,130100,275732385,1143,1144,1144,1143,1471
|
|
20231129,130000,274050032,1144,1144,1144,1144,0
|
|
20231129,125900,274050032,1144,1144,1144,1144,2013
|
|
20231129,125800,271747160,1144,1144,1144,1144,1
|
|
20231129,125700,271746016,1142,1144,1144,1142,21
|
|
20231129,125600,271722032,1142,1144,1144,1142,51
|
|
20231129,125500,271663788,1142,1142,1142,1142,0
|
|
20231129,125400,271663788,1142,1142,1142,1142,0
|
|
20231129,125300,271663788,1142,1142,1142,1142,1300
|
|
20231129,125200,270179188,1144,1144,1144,1144,1
|
|
20231129,125100,270178044,1142,1142,1142,1142,758
|
|
20231129,125000,269312408,1141,1141,1141,1141,0
|
|
20231129,124900,269312408,1141,1144,1144,1141,201
|
|
20231129,124800,269083064,1141,1142,1142,1141,1066
|
|
20231129,124700,267865741,1142,1142,1142,1142,484
|
|
20231129,124600,267313013,1144,1144,1144,1142,2050
|
|
20231129,124500,264971909,1142,1144,1144,1142,11
|
|
20231129,124400,264959345,1142,1142,1142,1142,5000
|
|
20231129,124300,259249345,1144,1141,1144,1141,21
|
|
20231129,124200,259225381,1144,1141,1144,1141,21
|
|
20231129,124100,259201417,1144,1144,1144,1144,0
|
|
20231129,124000,259201417,1144,1142,1144,1141,9
|
|
20231129,123900,259191144,1144,1144,1144,1144,3
|
|
20231129,123800,259187712,1144,1144,1144,1144,1
|
|
20231129,123700,259186568,1140,1142,1142,1140,4056
|
|
20231129,123600,254559369,1144,1144,1144,1144,1
|
|
20231129,123500,254558225,1141,1142,1142,1141,4328
|
|
20231129,123400,249619975,1142,1143,1143,1142,672
|
|
20231129,123300,248852322,1144,1144,1144,1144,37
|
|
20231129,123200,248809994,1144,1144,1144,1144,13
|
|
20231129,123100,248795122,1144,1144,1144,1144,1132
|
|
20231129,123000,247500114,1143,1143,1143,1143,34
|
|
20231129,122900,247461252,1144,1141,1144,1141,4897
|
|
20231129,122800,241873432,1142,1142,1142,1142,13
|
|
20231129,122700,241858586,1142,1143,1143,1142,271
|
|
20231129,122600,241549066,1144,1143,1144,1143,136
|
|
20231129,122500,241393577,1143,1143,1143,1143,61
|
|
20231129,122400,241323854,1143,1143,1143,1143,73
|
|
20231129,122300,241240415,1143,1143,1143,1143,46
|
|
20231129,122200,241187837,1143,1143,1143,1143,96
|
|
20231129,122100,241078109,1142,1142,1142,1142,0
|
|
20231129,122000,241078109,1142,1142,1142,1142,0
|
|
20231129,121900,241078109,1142,1142,1142,1142,17
|
|
20231129,121800,241058695,1143,1143,1143,1143,1
|
|
20231129,121700,241057552,1143,1143,1143,1143,78
|
|
20231129,121600,240968398,1144,1144,1144,1144,13
|
|
20231129,121500,240953526,1144,1144,1144,1144,99
|
|
20231129,121400,240840270,1144,1144,1144,1144,0
|
|
20231129,121300,240840270,1144,1144,1144,1144,0
|
|
20231129,121200,240840270,1144,1144,1144,1144,0
|
|
20231129,121100,240840270,1144,1144,1144,1144,0
|
|
20231129,121000,240840270,1144,1144,1144,1144,0
|
|
20231129,120900,240840270,1144,1144,1144,1144,0
|
|
20231129,120800,240840270,1144,1144,1144,1144,1
|
|
20231129,120700,240839126,1139,1139,1139,1139,0
|
|
20231129,120600,240839126,1139,1139,1139,1139,0
|
|
20231129,120500,240839126,1139,1139,1139,1139,0
|
|
20231129,120400,240839126,1139,1139,1139,1139,2139
|
|
20231129,120300,238402805,1139,1139,1139,1139,0
|
|
20231129,120200,238402805,1139,1140,1140,1139,3401
|
|
20231129,120100,234526427,1140,1140,1140,1140,0
|
|
20231129,120000,234526427,1140,1140,1140,1140,0
|
|
20231129,115900,234526427,1140,1140,1140,1140,34
|
|
20231129,115800,234487667,1140,1140,1140,1140,0
|
|
20231129,115700,234487667,1140,1143,1143,1140,1000
|
|
20231129,115600,233346489,1144,1143,1144,1141,2913
|
|
20231129,115500,230019548,1143,1143,1143,1143,0
|
|
20231129,115400,230019548,1143,1146,1146,1143,857
|
|
20231129,115300,229039124,1146,1146,1146,1146,2
|
|
20231129,115200,229036832,1146,1146,1146,1146,0
|
|
20231129,115100,229036832,1146,1146,1146,1146,3
|
|
20231129,115000,229033394,1146,1142,1146,1142,417
|
|
20231129,114900,228557012,1146,1143,1146,1142,421
|
|
20231129,114800,228076017,1146,1146,1146,1146,13
|
|
20231129,114700,228061119,1146,1146,1146,1146,49
|
|
20231129,114600,228004965,1146,1146,1146,1146,13
|
|
20231129,114500,227990067,1143,1143,1143,1143,0
|
|
20231129,114400,227990067,1143,1146,1146,1143,311
|
|
20231129,114300,227634555,1146,1146,1146,1146,79
|
|
20231129,114200,227544021,1146,1146,1146,1146,13
|
|
20231129,114100,227529123,1146,1146,1146,1146,16
|
|
20231129,114000,227510787,1144,1144,1144,1144,800
|
|
20231129,113900,226595587,1145,1145,1145,1145,487
|
|
20231129,113800,226037972,1145,1145,1145,1145,13
|
|
20231129,113700,226023087,1144,1144,1144,1144,0
|
|
20231129,113600,226023087,1144,1145,1145,1144,375
|
|
20231129,113500,225593877,1145,1145,1145,1145,378
|
|
20231129,113400,225161067,1146,1146,1146,1146,0
|
|
20231129,113300,225161067,1146,1146,1146,1146,0
|
|
20231129,113200,225161067,1146,1146,1146,1146,0
|
|
20231129,113100,225161067,1146,1146,1146,1146,0
|
|
20231129,113000,225161067,1146,1146,1146,1146,0
|
|
20231129,112900,225161067,1146,1146,1146,1146,92
|
|
20231129,112800,225055635,1146,1146,1146,1146,1000
|
|
20231129,112700,223909635,1145,1145,1145,1145,0
|
|
20231129,112600,223909635,1145,1145,1145,1145,2001
|
|
20231129,112500,221618490,1145,1145,1145,1145,276
|
|
20231129,112400,221302470,1146,1146,1146,1146,1
|
|
20231129,112300,221301324,1146,1146,1146,1146,0
|
|
20231129,112200,221301324,1146,1146,1146,1146,0
|
|
20231129,112100,221301324,1146,1146,1146,1146,0
|
|
20231129,112000,221301324,1146,1145,1146,1145,401
|
|
20231129,111900,220841879,1144,1144,1144,1144,0
|
|
20231129,111800,220841879,1144,1144,1144,1144,0
|
|
20231129,111700,220841879,1144,1144,1144,1144,0
|
|
20231129,111600,220841879,1144,1144,1144,1144,0
|
|
20231129,111500,220841879,1144,1144,1144,1144,13
|
|
20231129,111400,220827007,1145,1145,1145,1145,0
|
|
20231129,111300,220827007,1145,1145,1145,1145,0
|
|
20231129,111200,220827007,1145,1145,1145,1145,225
|
|
20231129,111100,220569382,1145,1145,1145,1145,7
|
|
20231129,111000,220561367,1145,1145,1145,1145,78
|
|
20231129,110900,220472057,1141,1144,1144,1141,5033
|
|
20231129,110800,214715927,1144,1143,1144,1143,2872
|
|
20231129,110700,211431370,1142,1142,1142,1142,102
|
|
20231129,110600,211314886,1142,1142,1142,1142,0
|
|
20231129,110500,211314886,1142,1141,1142,1141,21
|
|
20231129,110400,211290911,1141,1141,1141,1141,0
|
|
20231129,110300,211290911,1141,1141,1141,1141,1000
|
|
20231129,110200,210149911,1141,1141,1141,1141,0
|
|
20231129,110100,210149911,1141,1141,1141,1141,0
|
|
20231129,110000,210149911,1141,1141,1141,1141,0
|
|
20231129,105900,210149911,1141,1140,1141,1140,4
|
|
20231129,105800,210145349,1137,1137,1137,1137,2
|
|
20231129,105700,210143075,1137,1137,1137,1137,0
|
|
20231129,105600,210143075,1137,1137,1137,1137,0
|
|
20231129,105500,210143075,1137,1139,1139,1137,1900
|
|
20231129,105400,207981095,1139,1139,1139,1139,0
|
|
20231129,105300,207981095,1139,1139,1139,1139,0
|
|
20231129,105200,207981095,1139,1139,1139,1139,0
|
|
20231129,105100,207981095,1139,1139,1139,1139,0
|
|
20231129,105000,207981095,1139,1139,1139,1139,300
|
|
20231129,104900,207639395,1139,1139,1139,1139,1323
|
|
20231129,104800,206132498,1139,1139,1139,1139,0
|
|
20231129,104700,206132498,1139,1139,1139,1139,0
|
|
20231129,104600,206132498,1139,1139,1139,1139,0
|
|
20231129,104500,206132498,1139,1139,1139,1139,0
|
|
20231129,104400,206132498,1139,1139,1139,1139,0
|
|
20231129,104300,206132498,1139,1139,1139,1139,227
|
|
20231129,104200,205873945,1139,1140,1140,1139,10
|
|
20231129,104100,205862554,1140,1140,1140,1140,100
|
|
20231129,104000,205748554,1140,1140,1140,1140,100
|
|
20231129,103900,205634554,1139,1139,1139,1139,250
|
|
20231129,103800,205349804,1136,1136,1136,1136,0
|
|
20231129,103700,205349804,1136,1136,1136,1136,400
|
|
20231129,103600,204895404,1136,1136,1136,1136,7099
|
|
20231129,103500,196830940,1136,1136,1136,1136,0
|
|
20231129,103400,196830940,1136,1136,1136,1136,500
|
|
20231129,103300,196262940,1136,1136,1136,1136,0
|
|
20231129,103200,196262940,1136,1136,1136,1136,1000
|
|
20231129,103100,195126940,1136,1136,1136,1136,0
|
|
20231129,103000,195126940,1136,1137,1137,1136,6000
|
|
20231129,102900,188308874,1137,1137,1137,1137,0
|
|
20231129,102800,188308874,1137,1137,1137,1137,0
|
|
20231129,102700,188308874,1137,1137,1137,1137,31
|
|
20231129,102600,188273627,1137,1137,1137,1137,0
|
|
20231129,102500,188273627,1137,1137,1137,1137,3
|
|
20231129,102400,188270216,1137,1137,1137,1137,0
|
|
20231129,102300,188270216,1137,1137,1137,1137,0
|
|
20231129,102200,188270216,1137,1137,1137,1137,0
|
|
20231129,102100,188270216,1137,1137,1137,1137,0
|
|
20231129,102000,188270216,1137,1137,1137,1137,0
|
|
20231129,101900,188270216,1137,1137,1137,1137,0
|
|
20231129,101800,188270216,1137,1137,1137,1137,0
|
|
20231129,101700,188270216,1137,1137,1137,1137,554
|
|
20231129,101600,187640318,1137,1140,1140,1137,356
|
|
20231129,101500,187235246,1140,1137,1140,1137,1143
|
|
20231129,101400,185935349,1137,1137,1137,1137,4052
|
|
20231129,101300,181328225,1136,1136,1136,1136,0
|
|
20231129,101200,181328225,1136,1136,1136,1136,0
|
|
20231129,101100,181328225,1136,1136,1136,1136,236
|
|
20231129,101000,181060129,1136,1136,1136,1136,0
|
|
20231129,100900,181060129,1136,1136,1136,1136,0
|
|
20231129,100800,181060129,1136,1136,1136,1136,0
|
|
20231129,100700,181060129,1136,1136,1136,1136,0
|
|
20231129,100600,181060129,1136,1136,1136,1136,180
|
|
20231129,100500,180855649,1136,1140,1140,1136,175
|
|
20231129,100400,180656617,1140,1140,1140,1140,0
|
|
20231129,100300,180656617,1140,1140,1140,1140,117
|
|
20231129,100200,180523237,1140,1140,1140,1140,1
|
|
20231129,100100,180522097,1135,1134,1139,1134,11342
|
|
20231129,100000,167655264,1140,1134,1140,1134,5001
|
|
20231129,095900,161984124,1135,1135,1135,1135,1050
|
|
20231129,095800,160792374,1135,1135,1135,1135,0
|
|
20231129,095700,160792374,1135,1135,1135,1135,1054
|
|
20231129,095600,159596084,1134,1134,1134,1134,0
|
|
20231129,095500,159596084,1134,1134,1134,1134,0
|
|
20231129,095400,159596084,1134,1136,1136,1132,6100
|
|
20231129,095300,152681007,1136,1137,1137,1136,5431
|
|
20231129,095200,146511376,1136,1136,1136,1136,0
|
|
20231129,095100,146511376,1136,1136,1136,1136,10
|
|
20231129,095000,146500016,1136,1138,1138,1136,663
|
|
20231129,094900,145746236,1138,1142,1142,1138,2950
|
|
20231129,094800,142385096,1144,1141,1144,1141,100
|
|
20231129,094700,142270945,1140,1140,1140,1140,3232
|
|
20231129,094600,138586465,1140,1140,1140,1140,200
|
|
20231129,094500,138358465,1140,1140,1140,1140,0
|
|
20231129,094400,138358465,1140,1140,1140,1140,75
|
|
20231129,094300,138272965,1140,1135,1140,1135,6657
|
|
20231129,094200,130711480,1135,1135,1135,1135,0
|
|
20231129,094100,130711480,1135,1135,1135,1135,0
|
|
20231129,094000,130711480,1135,1135,1135,1135,0
|
|
20231129,093900,130711480,1135,1135,1135,1135,200
|
|
20231129,093800,130484480,1135,1135,1135,1135,255
|
|
20231129,093700,130195055,1135,1135,1135,1135,4517
|
|
20231129,093600,125068260,1135,1136,1136,1135,1632
|
|
20231129,093500,123214327,1135,1136,1136,1135,1100
|
|
20231129,093400,121965049,1136,1136,1136,1136,123
|
|
20231129,093300,121825321,1136,1135,1141,1135,101
|
|
20231129,093200,121710630,1135,1141,1141,1135,51
|
|
20231129,093100,121652538,1141,1141,1141,1141,1
|
|
20231129,093000,121651397,1141,1139,1141,1132,301
|
|
20231129,092900,121308547,1139,1140,1141,1130,26474
|
|
20231129,092800,91257727,1140,1140,1140,1140,13
|
|
20231129,092700,91242907,1141,1141,1141,1141,500
|
|
20231129,092600,90672407,1141,1141,1141,1141,0
|
|
20231129,092500,90672407,1141,1141,1141,1141,4247
|
|
20231129,092400,85826580,1140,1141,1141,1140,10000
|
|
20231129,092300,74425469,1148,1148,1148,1148,1
|
|
20231129,092200,74424321,1140,1143,1143,1140,1000
|
|
20231129,092100,73283965,1143,1143,1143,1143,20
|
|
20231129,092000,73261105,1150,1150,1150,1150,0
|
|
20231129,091900,73261105,1150,1150,1150,1150,0
|
|
20231129,091800,73261105,1150,1139,1150,1139,1113
|
|
20231129,091700,71992215,1138,1138,1138,1138,1600
|
|
20231129,091600,70171415,1139,1141,1141,1139,10864
|
|
20231129,091500,57787645,1140,1144,1144,1140,13000
|
|
20231129,091400,42961684,1144,1148,1148,1144,11200
|
|
20231129,091300,30142998,1150,1150,1150,1150,250
|
|
20231129,091200,29855498,1150,1150,1150,1150,2
|
|
20231129,091100,29853198,1150,1149,1150,1148,1100
|
|
20231129,091000,28589829,1150,1150,1150,1150,1
|
|
20231129,090900,28588679,1149,1149,1149,1149,500
|
|
20231129,090800,28014179,1150,1150,1150,1150,1
|
|
20231129,090700,28013029,1148,1153,1153,1148,9028
|
|
20231129,090600,17640224,1151,1151,1151,1151,1
|
|
20231129,090500,17639073,1155,1155,1155,1155,0
|
|
20231129,090400,17639073,1155,1155,1155,1155,8001
|
|
20231129,090300,8397918,1155,1155,1155,1155,1
|
|
20231129,090200,8396763,1154,1152,1155,1148,1925
|
|
20231129,090100,6176393,1148,1148,1148,1148,0
|
|
20231129,090000,6176393,1148,1150,1151,1148,5376
|