589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,184600,283568372,1151,1151,1151,1151,1232
|
|
20231130,184500,283568372,1151,1151,1151,1151,0
|
|
20231130,184400,283568372,1151,1151,1151,1151,0
|
|
20231130,184300,283568372,1151,1151,1151,1151,0
|
|
20231130,184200,283568372,1151,1151,1151,1151,0
|
|
20231130,184100,283568372,1151,1151,1151,1151,0
|
|
20231130,184000,283568372,1151,1151,1151,1151,0
|
|
20231130,183900,283568372,1151,1151,1151,1151,0
|
|
20231130,183800,283568372,1151,1151,1151,1151,0
|
|
20231130,183700,283568372,1151,1151,1151,1151,0
|
|
20231130,183600,283568372,1151,1151,1151,1151,0
|
|
20231130,183500,283568372,1151,1151,1151,1151,0
|
|
20231130,183400,283568372,1151,1151,1151,1151,0
|
|
20231130,183300,283568372,1151,1151,1151,1151,0
|
|
20231130,183200,283568372,1151,1151,1151,1151,0
|
|
20231130,183100,283568372,1151,1151,1151,1151,0
|
|
20231130,183000,283568372,1151,1151,1151,1151,0
|
|
20231130,182900,283568372,1151,1151,1151,1151,0
|
|
20231130,182800,283568372,1151,1151,1151,1151,0
|
|
20231130,182700,283568372,1151,1151,1151,1151,0
|
|
20231130,182600,283568372,1151,1151,1151,1151,0
|
|
20231130,182500,283568372,1151,1151,1151,1151,0
|
|
20231130,182400,283568372,1151,1151,1151,1151,0
|
|
20231130,182300,283568372,1151,1151,1151,1151,0
|
|
20231130,182200,283568372,1151,1151,1151,1151,0
|
|
20231130,182100,283568372,1151,1151,1151,1151,0
|
|
20231130,182000,283568372,1151,1151,1151,1151,0
|
|
20231130,181900,283568372,1151,1151,1151,1151,0
|
|
20231130,181800,283568372,1151,1151,1151,1151,0
|
|
20231130,181700,283568372,1151,1151,1151,1151,0
|
|
20231130,181600,283568372,1151,1151,1151,1151,1232
|
|
20231130,181500,283568372,1151,1151,1151,1151,0
|
|
20231130,181400,283568372,1151,1151,1151,1151,0
|
|
20231130,181300,283568372,1151,1151,1151,1151,0
|
|
20231130,181200,283568372,1151,1151,1151,1151,0
|
|
20231130,181100,283568372,1151,1151,1151,1151,0
|
|
20231130,181000,283568372,1151,1151,1151,1151,0
|
|
20231130,180900,283568372,1151,1151,1151,1151,0
|
|
20231130,180800,283568372,1151,1151,1151,1151,0
|
|
20231130,180700,283568372,1151,1151,1151,1151,0
|
|
20231130,180600,283568372,1151,1151,1151,1151,0
|
|
20231130,180500,283568372,1151,1151,1151,1151,0
|
|
20231130,180400,283568372,1151,1151,1151,1151,0
|
|
20231130,180300,283568372,1151,1151,1151,1151,0
|
|
20231130,180200,283568372,1151,1151,1151,1151,0
|
|
20231130,180100,283568372,1151,1151,1151,1151,0
|
|
20231130,180000,283568372,1151,1151,1151,1151,0
|
|
20231130,175900,283568372,1151,1151,1151,1151,0
|
|
20231130,175800,283568372,1151,1151,1151,1151,0
|
|
20231130,175700,283568372,1151,1151,1151,1151,0
|
|
20231130,175600,283568372,1151,1151,1151,1151,0
|
|
20231130,175500,283568372,1151,1151,1151,1151,0
|
|
20231130,175400,283568372,1151,1151,1151,1151,0
|
|
20231130,175300,283568372,1151,1151,1151,1151,0
|
|
20231130,175200,283568372,1151,1151,1151,1151,0
|
|
20231130,175100,283568372,1151,1151,1151,1151,0
|
|
20231130,175000,283568372,1151,1151,1151,1151,0
|
|
20231130,174900,283568372,1151,1151,1151,1151,0
|
|
20231130,174800,283568372,1151,1151,1151,1151,0
|
|
20231130,174700,283568372,1151,1151,1151,1151,0
|
|
20231130,174600,283568372,1151,1151,1151,1151,1232
|
|
20231130,174500,283568372,1151,1151,1151,1151,0
|
|
20231130,174400,283568372,1151,1151,1151,1151,0
|
|
20231130,174300,283568372,1151,1151,1151,1151,0
|
|
20231130,174200,283568372,1151,1151,1151,1151,0
|
|
20231130,174100,283568372,1151,1151,1151,1151,0
|
|
20231130,174000,283568372,1151,1151,1151,1151,0
|
|
20231130,173900,283568372,1151,1151,1151,1151,0
|
|
20231130,173800,283568372,1151,1151,1151,1151,0
|
|
20231130,173700,283568372,1151,1151,1151,1151,0
|
|
20231130,173600,283568372,1151,1151,1151,1151,0
|
|
20231130,173500,283568372,1151,1151,1151,1151,0
|
|
20231130,173400,283568372,1151,1151,1151,1151,0
|
|
20231130,173300,283568372,1151,1151,1151,1151,0
|
|
20231130,173200,283568372,1151,1151,1151,1151,0
|
|
20231130,173100,283568372,1151,1151,1151,1151,0
|
|
20231130,173000,283568372,1151,1151,1151,1151,0
|
|
20231130,172900,283568372,1151,1151,1151,1151,0
|
|
20231130,172800,283568372,1151,1151,1151,1151,0
|
|
20231130,172700,283568372,1151,1151,1151,1151,0
|
|
20231130,172600,283568372,1151,1151,1151,1151,0
|
|
20231130,172500,283568372,1151,1151,1151,1151,0
|
|
20231130,172400,283568372,1151,1151,1151,1151,0
|
|
20231130,172300,283568372,1151,1151,1151,1151,0
|
|
20231130,172200,283568372,1151,1151,1151,1151,0
|
|
20231130,172100,283568372,1151,1151,1151,1151,0
|
|
20231130,172000,283568372,1151,1151,1151,1151,0
|
|
20231130,171900,283568372,1151,1151,1151,1151,0
|
|
20231130,171800,283568372,1151,1151,1151,1151,0
|
|
20231130,171700,283568372,1151,1151,1151,1151,0
|
|
20231130,171600,283568372,1151,1151,1151,1151,1232
|
|
20231130,171500,283568372,1151,1151,1151,1151,0
|
|
20231130,171400,283568372,1151,1151,1151,1151,0
|
|
20231130,171300,283568372,1151,1151,1151,1151,0
|
|
20231130,171200,283568372,1151,1151,1151,1151,0
|
|
20231130,171100,283568372,1151,1151,1151,1151,0
|
|
20231130,171000,283568372,1151,1151,1151,1151,0
|
|
20231130,170900,283568372,1151,1151,1151,1151,0
|
|
20231130,170800,283568372,1151,1151,1151,1151,0
|
|
20231130,170700,283568372,1151,1151,1151,1151,0
|
|
20231130,170600,283568372,1151,1151,1151,1151,0
|
|
20231130,170500,283568372,1151,1151,1151,1151,0
|
|
20231130,170400,283568372,1151,1151,1151,1151,0
|
|
20231130,170300,283568372,1151,1151,1151,1151,0
|
|
20231130,170200,283568372,1151,1151,1151,1151,0
|
|
20231130,170100,283568372,1151,1151,1151,1151,0
|
|
20231130,170000,283568372,1151,1151,1151,1151,0
|
|
20231130,165900,283568372,1151,1151,1151,1151,0
|
|
20231130,165800,283568372,1151,1151,1151,1151,0
|
|
20231130,165700,283568372,1151,1151,1151,1151,0
|
|
20231130,165600,283568372,1151,1151,1151,1151,0
|
|
20231130,165500,283568372,1151,1151,1151,1151,0
|
|
20231130,165400,283568372,1151,1151,1151,1151,0
|
|
20231130,165300,283568372,1151,1151,1151,1151,0
|
|
20231130,165200,283568372,1151,1151,1151,1151,0
|
|
20231130,165100,283568372,1151,1151,1151,1151,0
|
|
20231130,165000,283568372,1151,1151,1151,1151,0
|
|
20231130,164900,283568372,1151,1151,1151,1151,0
|
|
20231130,164800,283568372,1151,1151,1151,1151,0
|
|
20231130,164700,283568372,1151,1151,1151,1151,0
|
|
20231130,164600,283568372,1151,1151,1151,1151,1232
|
|
20231130,164500,283568372,1151,1151,1151,1151,0
|
|
20231130,164400,283568372,1151,1151,1151,1151,0
|
|
20231130,164300,283568372,1151,1151,1151,1151,0
|
|
20231130,164200,283568372,1151,1151,1151,1151,0
|
|
20231130,164100,283568372,1151,1151,1151,1151,0
|
|
20231130,164000,283568372,1151,1151,1151,1151,0
|
|
20231130,163900,283568372,1151,1151,1151,1151,0
|
|
20231130,163800,283568372,1151,1151,1151,1151,0
|
|
20231130,163700,283568372,1151,1151,1151,1151,0
|
|
20231130,163600,283568372,1151,1151,1151,1151,0
|
|
20231130,163500,283568372,1151,1151,1151,1151,0
|
|
20231130,163400,283568372,1151,1151,1151,1151,0
|
|
20231130,163300,283568372,1151,1151,1151,1151,0
|
|
20231130,163200,283568372,1151,1151,1151,1151,0
|
|
20231130,163100,283568372,1151,1151,1151,1151,0
|
|
20231130,163000,283568372,1151,1151,1151,1151,0
|
|
20231130,162900,283568372,1151,1151,1151,1151,0
|
|
20231130,162800,283568372,1151,1151,1151,1151,0
|
|
20231130,162700,283568372,1151,1151,1151,1151,0
|
|
20231130,162600,283568372,1151,1151,1151,1151,0
|
|
20231130,162500,283568372,1151,1151,1151,1151,0
|
|
20231130,162400,283568372,1151,1151,1151,1151,0
|
|
20231130,162300,283568372,1151,1151,1151,1151,0
|
|
20231130,162200,283568372,1151,1151,1151,1151,0
|
|
20231130,162100,283568372,1151,1151,1151,1151,0
|
|
20231130,162000,283568372,1151,1151,1151,1151,0
|
|
20231130,161900,283568372,1151,1151,1151,1151,0
|
|
20231130,161800,283568372,1151,1151,1151,1151,0
|
|
20231130,161700,283568372,1151,1151,1151,1151,0
|
|
20231130,161600,283568372,1151,1151,1151,1151,1232
|
|
20231130,161500,283568372,1151,1151,1151,1151,0
|
|
20231130,161400,283568372,1151,1151,1151,1151,0
|
|
20231130,161300,283568372,1151,1151,1151,1151,0
|
|
20231130,161200,283568372,1151,1151,1151,1151,0
|
|
20231130,161100,283568372,1151,1151,1151,1151,0
|
|
20231130,161000,283568372,1151,1151,1151,1151,0
|
|
20231130,160900,283568372,1151,1151,1151,1151,0
|
|
20231130,160800,283568372,1151,1151,1151,1151,0
|
|
20231130,160700,283568372,1151,1151,1151,1151,0
|
|
20231130,160600,283568372,1151,1151,1151,1151,0
|
|
20231130,160500,283568372,1151,1151,1151,1151,0
|
|
20231130,160400,283568372,1151,1151,1151,1151,0
|
|
20231130,160300,283568372,1151,1151,1151,1151,0
|
|
20231130,160200,283568372,1151,1151,1151,1151,0
|
|
20231130,160100,283568372,1151,1151,1151,1151,0
|
|
20231130,160000,283568372,1151,1151,1151,1151,0
|
|
20231130,155900,283568372,1151,1151,1151,1151,0
|
|
20231130,155800,283568372,1151,1151,1151,1151,0
|
|
20231130,155700,283568372,1151,1151,1151,1151,0
|
|
20231130,155600,283568372,1151,1151,1151,1151,0
|
|
20231130,155500,283568372,1151,1151,1151,1151,0
|
|
20231130,155400,283568372,1151,1151,1151,1151,0
|
|
20231130,155300,283568372,1151,1151,1151,1151,0
|
|
20231130,155200,283568372,1151,1151,1151,1151,0
|
|
20231130,155100,283568372,1151,1151,1151,1151,0
|
|
20231130,155000,283568372,1151,1151,1151,1151,0
|
|
20231130,154900,283568372,1151,1151,1151,1151,0
|
|
20231130,154800,283568372,1151,1151,1151,1151,0
|
|
20231130,154700,283568372,1151,1151,1151,1151,0
|
|
20231130,154600,283568372,1151,1151,1151,1151,1232
|
|
20231130,154500,283568372,1151,1151,1151,1151,0
|
|
20231130,154400,283568372,1151,1151,1151,1151,0
|
|
20231130,154300,283568372,1151,1151,1151,1151,0
|
|
20231130,154200,283568372,1151,1151,1151,1151,0
|
|
20231130,154100,283568372,1151,1151,1151,1151,0
|
|
20231130,154000,283568372,1151,1151,1151,1151,0
|
|
20231130,153900,283568372,1151,1151,1151,1151,0
|
|
20231130,153800,283568372,1151,1151,1151,1151,0
|
|
20231130,153700,283568372,1151,1151,1151,1151,0
|
|
20231130,153600,283568372,1151,1151,1151,1151,0
|
|
20231130,153500,283568372,1151,1151,1151,1151,0
|
|
20231130,153400,283568372,1151,1151,1151,1151,0
|
|
20231130,153300,283568372,1151,1151,1151,1151,0
|
|
20231130,153200,283568372,1151,1151,1151,1151,0
|
|
20231130,153100,283568372,1151,1151,1151,1151,0
|
|
20231130,153000,283568372,1151,1151,1151,1151,1232
|
|
20231130,152900,282150340,1152,1152,1152,1152,0
|
|
20231130,152800,282150340,1152,1152,1152,1152,0
|
|
20231130,152700,282150340,1152,1152,1152,1152,0
|
|
20231130,152600,282150340,1152,1152,1152,1152,0
|
|
20231130,152500,282150340,1152,1152,1152,1152,0
|
|
20231130,152400,282150340,1152,1152,1152,1152,0
|
|
20231130,152300,282150340,1152,1152,1152,1152,0
|
|
20231130,152200,282150340,1152,1152,1152,1152,0
|
|
20231130,152100,282150340,1152,1152,1152,1152,0
|
|
20231130,152000,282150340,1152,1152,1152,1152,0
|
|
20231130,151900,282150340,1152,1152,1152,1152,356
|
|
20231130,151800,281740228,1152,1152,1152,1152,13
|
|
20231130,151700,281725252,1152,1152,1152,1152,1
|
|
20231130,151600,281724100,1152,1152,1152,1152,3350
|
|
20231130,151500,277864900,1152,1152,1152,1152,1
|
|
20231130,151400,277863748,1150,1152,1152,1150,1447
|
|
20231130,151300,276198243,1152,1152,1152,1152,0
|
|
20231130,151200,276198243,1152,1152,1152,1152,0
|
|
20231130,151100,276198243,1152,1151,1152,1151,1301
|
|
20231130,151000,274700791,1152,1152,1152,1152,0
|
|
20231130,150900,274700791,1152,1152,1152,1152,0
|
|
20231130,150800,274700791,1152,1154,1154,1152,1800
|
|
20231130,150700,272627189,1152,1154,1154,1152,56
|
|
20231130,150600,272562675,1152,1152,1152,1152,2
|
|
20231130,150500,272560371,1154,1154,1154,1154,0
|
|
20231130,150400,272560371,1154,1153,1154,1153,959
|
|
20231130,150300,271454643,1153,1153,1153,1153,0
|
|
20231130,150200,271454643,1153,1153,1153,1153,0
|
|
20231130,150100,271454643,1153,1153,1153,1153,0
|
|
20231130,150000,271454643,1153,1153,1153,1153,0
|
|
20231130,145900,271454643,1153,1152,1153,1152,1001
|
|
20231130,145800,270301490,1153,1153,1153,1153,191
|
|
20231130,145700,270081267,1154,1154,1154,1154,17
|
|
20231130,145600,270061649,1154,1154,1154,1154,1
|
|
20231130,145500,270060495,1152,1152,1152,1152,1
|
|
20231130,145400,270059343,1154,1154,1154,1154,0
|
|
20231130,145300,270059343,1154,1154,1154,1154,1
|
|
20231130,145200,270058189,1154,1153,1154,1153,32
|
|
20231130,145100,270021292,1151,1153,1153,1151,2748
|
|
20231130,145000,266853438,1153,1153,1153,1153,0
|
|
20231130,144900,266853438,1153,1153,1153,1151,300
|
|
20231130,144800,266507546,1153,1153,1153,1153,10
|
|
20231130,144700,266496016,1153,1153,1153,1153,0
|
|
20231130,144600,266496016,1153,1153,1153,1153,0
|
|
20231130,144500,266496016,1153,1153,1153,1153,0
|
|
20231130,144400,266496016,1153,1153,1153,1153,0
|
|
20231130,144300,266496016,1153,1151,1153,1151,5000
|
|
20231130,144200,260734821,1151,1151,1151,1151,677
|
|
20231130,144100,259955594,1153,1153,1153,1153,0
|
|
20231130,144000,259955594,1153,1153,1153,1153,0
|
|
20231130,143900,259955594,1153,1153,1153,1153,1
|
|
20231130,143800,259954441,1150,1152,1152,1150,1000
|
|
20231130,143700,258803159,1153,1153,1153,1153,0
|
|
20231130,143600,258803159,1153,1153,1153,1153,89
|
|
20231130,143500,258700542,1153,1153,1153,1153,0
|
|
20231130,143400,258700542,1153,1153,1153,1153,0
|
|
20231130,143300,258700542,1153,1153,1153,1153,1534
|
|
20231130,143200,256931840,1154,1154,1154,1154,211
|
|
20231130,143100,256688346,1155,1155,1155,1155,1732
|
|
20231130,143000,254687886,1155,1155,1155,1155,0
|
|
20231130,142900,254687886,1155,1155,1155,1155,0
|
|
20231130,142800,254687886,1155,1155,1155,1154,12
|
|
20231130,142700,254674036,1154,1154,1154,1154,499
|
|
20231130,142600,254098190,1154,1153,1154,1153,125
|
|
20231130,142500,253954064,1153,1154,1154,1153,13
|
|
20231130,142400,253939074,1153,1153,1153,1153,12
|
|
20231130,142300,253925238,1153,1153,1153,1153,28
|
|
20231130,142200,253892954,1152,1152,1152,1152,200
|
|
20231130,142100,253662554,1152,1152,1152,1152,42
|
|
20231130,142000,253614170,1153,1153,1153,1153,200
|
|
20231130,141900,253383570,1151,1151,1151,1151,60
|
|
20231130,141800,253314510,1151,1151,1151,1151,0
|
|
20231130,141700,253314510,1151,1151,1151,1151,145
|
|
20231130,141600,253147615,1153,1153,1153,1153,0
|
|
20231130,141500,253147615,1153,1153,1153,1153,0
|
|
20231130,141400,253147615,1153,1153,1153,1153,0
|
|
20231130,141300,253147615,1153,1153,1153,1153,147
|
|
20231130,141200,252978124,1150,1151,1151,1150,3500
|
|
20231130,141100,248952506,1153,1153,1153,1153,0
|
|
20231130,141000,248952506,1153,1153,1153,1153,1
|
|
20231130,140900,248951353,1153,1153,1153,1153,0
|
|
20231130,140800,248951353,1153,1153,1153,1153,161
|
|
20231130,140700,248765720,1153,1153,1153,1153,0
|
|
20231130,140600,248765720,1153,1150,1153,1150,24
|
|
20231130,140500,248738117,1153,1153,1153,1153,1
|
|
20231130,140400,248736964,1150,1150,1150,1150,0
|
|
20231130,140300,248736964,1150,1152,1152,1150,11784
|
|
20231130,140200,235180345,1153,1153,1153,1153,0
|
|
20231130,140100,235180345,1153,1153,1153,1153,0
|
|
20231130,140000,235180345,1153,1152,1153,1152,800
|
|
20231130,135900,234257995,1153,1153,1153,1153,737
|
|
20231130,135800,233408234,1153,1153,1153,1153,13
|
|
20231130,135700,233393245,1153,1153,1153,1153,426
|
|
20231130,135600,232902067,1153,1153,1153,1153,13
|
|
20231130,135500,232887078,1153,1153,1153,1153,0
|
|
20231130,135400,232887078,1153,1153,1153,1153,0
|
|
20231130,135300,232887078,1153,1153,1153,1153,76
|
|
20231130,135200,232799450,1153,1153,1153,1153,2000
|
|
20231130,135100,230493450,1153,1153,1153,1153,0
|
|
20231130,135000,230493450,1153,1153,1153,1153,100
|
|
20231130,134900,230378150,1153,1153,1153,1153,693
|
|
20231130,134800,229579121,1154,1154,1154,1154,0
|
|
20231130,134700,229579121,1154,1154,1154,1154,0
|
|
20231130,134600,229579121,1154,1155,1155,1154,286
|
|
20231130,134500,229249049,1155,1155,1155,1155,100
|
|
20231130,134400,229133549,1155,1155,1155,1155,290
|
|
20231130,134300,228798599,1155,1156,1156,1155,238
|
|
20231130,134200,228523632,1155,1155,1155,1155,45
|
|
20231130,134100,228471657,1155,1154,1155,1154,1011
|
|
20231130,134000,227303962,1155,1155,1155,1155,11
|
|
20231130,133900,227291257,1155,1155,1155,1155,1
|
|
20231130,133800,227290102,1154,1154,1154,1154,1964
|
|
20231130,133700,225023646,1154,1154,1154,1154,63
|
|
20231130,133600,224950944,1154,1154,1154,1154,0
|
|
20231130,133500,224950944,1154,1154,1154,1154,0
|
|
20231130,133400,224950944,1154,1154,1154,1154,0
|
|
20231130,133300,224950944,1154,1154,1154,1154,0
|
|
20231130,133200,224950944,1154,1154,1154,1154,0
|
|
20231130,133100,224950944,1154,1154,1154,1154,3
|
|
20231130,133000,224947482,1154,1154,1154,1154,1
|
|
20231130,132900,224946328,1152,1154,1154,1152,1318
|
|
20231130,132800,223426891,1154,1156,1156,1154,1001
|
|
20231130,132700,222271735,1155,1155,1156,1155,441
|
|
20231130,132600,221762379,1156,1155,1156,1155,5401
|
|
20231130,132500,215524223,1156,1155,1156,1155,1291
|
|
20231130,132400,214033027,1156,1156,1156,1156,90
|
|
20231130,132300,213928987,1155,1155,1155,1155,2075
|
|
20231130,132200,211532362,1155,1155,1155,1155,13
|
|
20231130,132100,211517347,1155,1155,1155,1155,92
|
|
20231130,132000,211411087,1155,1155,1155,1155,1
|
|
20231130,131900,211409932,1154,1154,1154,1154,563
|
|
20231130,131800,210760230,1154,1154,1154,1154,79
|
|
20231130,131700,210669064,1154,1154,1154,1154,0
|
|
20231130,131600,210669064,1154,1154,1154,1154,13
|
|
20231130,131500,210654062,1153,1153,1153,1153,269
|
|
20231130,131400,210343905,1154,1154,1154,1154,0
|
|
20231130,131300,210343905,1154,1154,1154,1154,0
|
|
20231130,131200,210343905,1154,1154,1154,1154,0
|
|
20231130,131100,210343905,1154,1154,1154,1154,0
|
|
20231130,131000,210343905,1154,1155,1155,1154,228
|
|
20231130,130900,210080718,1155,1155,1155,1155,13
|
|
20231130,130800,210065703,1155,1155,1155,1155,77
|
|
20231130,130700,209976768,1155,1155,1155,1155,13
|
|
20231130,130600,209961753,1155,1155,1155,1155,77
|
|
20231130,130500,209872818,1155,1155,1155,1155,113
|
|
20231130,130400,209742303,1155,1153,1155,1153,19
|
|
20231130,130300,209720360,1153,1153,1153,1153,299
|
|
20231130,130200,209375613,1154,1154,1154,1154,117
|
|
20231130,130100,209240595,1154,1154,1154,1154,8
|
|
20231130,130000,209231363,1154,1154,1154,1154,17
|
|
20231130,125900,209211745,1154,1154,1154,1154,207
|
|
20231130,125800,208972867,1154,1154,1154,1154,0
|
|
20231130,125700,208972867,1154,1154,1154,1154,50
|
|
20231130,125600,208915167,1154,1154,1154,1154,0
|
|
20231130,125500,208915167,1154,1154,1155,1154,1216
|
|
20231130,125400,207511882,1153,1153,1153,1153,107
|
|
20231130,125300,207388511,1153,1153,1153,1153,4000
|
|
20231130,125200,202776511,1153,1153,1153,1153,45
|
|
20231130,125100,202724626,1152,1152,1152,1152,11
|
|
20231130,125000,202711954,1153,1153,1153,1153,862
|
|
20231130,124900,201718068,1153,1153,1153,1153,0
|
|
20231130,124800,201718068,1153,1153,1153,1153,1
|
|
20231130,124700,201716915,1152,1153,1153,1152,51
|
|
20231130,124600,201658162,1152,1152,1153,1152,310
|
|
20231130,124500,201301041,1152,1152,1152,1152,0
|
|
20231130,124400,201301041,1152,1152,1152,1152,1
|
|
20231130,124300,201299889,1147,1151,1151,1147,1158
|
|
20231130,124200,199968793,1153,1152,1153,1152,2
|
|
20231130,124100,199966488,1153,1151,1153,1151,991
|
|
20231130,124000,198825845,1153,1152,1153,1152,940
|
|
20231130,123900,197742964,1152,1153,1153,1152,92
|
|
20231130,123800,197636979,1153,1155,1155,1153,980
|
|
20231130,123700,196506780,1154,1154,1154,1154,58
|
|
20231130,123600,196439848,1155,1153,1155,1153,58
|
|
20231130,123500,196372933,1154,1154,1154,1154,29
|
|
20231130,123400,196339467,1154,1155,1155,1154,51
|
|
20231130,123300,196280592,1155,1155,1155,1155,55
|
|
20231130,123200,196217067,1156,1156,1156,1156,0
|
|
20231130,123100,196217067,1156,1155,1156,1155,2161
|
|
20231130,123000,193721111,1155,1155,1155,1155,51
|
|
20231130,122900,193662206,1155,1155,1155,1155,169
|
|
20231130,122800,193467011,1155,1155,1155,1155,14
|
|
20231130,122700,193450841,1154,1155,1155,1154,725
|
|
20231130,122600,192613516,1155,1155,1155,1154,111
|
|
20231130,122500,192485361,1155,1155,1155,1155,75
|
|
20231130,122400,192398736,1155,1155,1155,1155,56
|
|
20231130,122300,192334056,1155,1155,1155,1155,64
|
|
20231130,122200,192260136,1155,1155,1155,1154,122
|
|
20231130,122100,192119276,1155,1155,1155,1155,50
|
|
20231130,122000,192061526,1155,1155,1155,1155,15
|
|
20231130,121900,192044201,1155,1154,1155,1154,195
|
|
20231130,121800,191819123,1154,1154,1154,1154,60
|
|
20231130,121700,191749883,1155,1154,1155,1154,82
|
|
20231130,121600,191655254,1155,1155,1155,1155,730
|
|
20231130,121500,190812104,1155,1154,1155,1154,272
|
|
20231130,121400,190498215,1154,1154,1154,1154,0
|
|
20231130,121300,190498215,1154,1154,1154,1153,67
|
|
20231130,121200,190420906,1154,1155,1155,1154,676
|
|
20231130,121100,189640146,1155,1155,1155,1155,0
|
|
20231130,121000,189640146,1155,1155,1155,1155,255
|
|
20231130,120900,189345621,1156,1156,1156,1156,33
|
|
20231130,120800,189307473,1156,1156,1156,1155,148
|
|
20231130,120700,189136412,1155,1155,1155,1155,288
|
|
20231130,120600,188803772,1155,1155,1155,1155,0
|
|
20231130,120500,188803772,1155,1155,1155,1155,0
|
|
20231130,120400,188803772,1155,1154,1155,1152,364
|
|
20231130,120300,188384408,1155,1155,1155,1155,2
|
|
20231130,120200,188382098,1155,1155,1155,1155,0
|
|
20231130,120100,188382098,1155,1154,1155,1154,7
|
|
20231130,120000,188374019,1144,1155,1156,1144,3625
|
|
20231130,115900,184208441,1156,1156,1158,1155,3035
|
|
20231130,115800,180696010,1158,1156,1158,1156,2
|
|
20231130,115700,180693696,1158,1158,1158,1158,4
|
|
20231130,115600,180689064,1158,1156,1158,1150,282
|
|
20231130,115500,180364000,1158,1158,1158,1158,2001
|
|
20231130,115400,178046842,1158,1158,1158,1156,14
|
|
20231130,115300,178030654,1157,1156,1158,1155,3165
|
|
20231130,115200,174374960,1158,1158,1158,1157,253
|
|
20231130,115100,174082038,1158,1158,1158,1158,592
|
|
20231130,115000,173396502,1158,1158,1158,1157,156
|
|
20231130,114900,173216004,1158,1158,1159,1158,3027
|
|
20231130,114800,169710731,1158,1157,1158,1156,5352
|
|
20231130,114700,163518466,1157,1156,1157,1156,2539
|
|
20231130,114600,160582091,1156,1155,1156,1155,1817
|
|
20231130,114500,158483454,1155,1158,1158,1155,4594
|
|
20231130,114400,153172583,1157,1153,1158,1153,3306
|
|
20231130,114300,149351199,1155,1155,1155,1155,2
|
|
20231130,114200,149348889,1152,1155,1155,1152,23
|
|
20231130,114100,149322390,1152,1155,1155,1152,230
|
|
20231130,114000,149057057,1155,1154,1155,1154,1151
|
|
20231130,113900,147727876,1153,1150,1153,1150,25465
|
|
20231130,113800,118404803,1147,1147,1150,1147,13065
|
|
20231130,113700,103398175,1148,1148,1148,1147,22
|
|
20231130,113600,103372920,1148,1148,1148,1148,39
|
|
20231130,113500,103328148,1148,1147,1148,1147,2853
|
|
20231130,113400,100055744,1147,1147,1147,1147,322
|
|
20231130,113300,99686410,1147,1147,1147,1147,35
|
|
20231130,113200,99646265,1147,1147,1147,1147,60
|
|
20231130,113100,99577445,1147,1147,1147,1147,133
|
|
20231130,113000,99424894,1147,1147,1147,1147,209
|
|
20231130,112900,99185171,1148,1148,1148,1148,0
|
|
20231130,112800,99185171,1148,1148,1148,1148,59
|
|
20231130,112700,99117439,1148,1148,1148,1148,239
|
|
20231130,112600,98843067,1148,1148,1148,1148,9
|
|
20231130,112500,98832735,1148,1148,1148,1147,1939
|
|
20231130,112400,96606813,1147,1147,1147,1147,212
|
|
20231130,112300,96363649,1147,1147,1147,1147,38
|
|
20231130,112200,96320063,1148,1148,1148,1148,13
|
|
20231130,112100,96305139,1148,1144,1148,1144,1908
|
|
20231130,112000,94120605,1143,1142,1143,1142,5103
|
|
20231130,111900,88287878,1143,1143,1143,1143,14
|
|
20231130,111800,88271876,1143,1141,1143,1141,7533
|
|
20231130,111700,79669096,1141,1142,1142,1138,4781
|
|
20231130,111600,74209904,1142,1142,1142,1142,18
|
|
20231130,111500,74189348,1142,1142,1142,1142,1
|
|
20231130,111400,74188206,1142,1142,1142,1142,14
|
|
20231130,111300,74172218,1141,1141,1141,1141,0
|
|
20231130,111200,74172218,1141,1141,1141,1141,891
|
|
20231130,111100,73155587,1141,1141,1141,1141,13
|
|
20231130,111000,73140754,1139,1139,1139,1139,0
|
|
20231130,110900,73140754,1139,1139,1139,1139,0
|
|
20231130,110800,73140754,1139,1140,1140,1139,199
|
|
20231130,110700,72914058,1140,1141,1141,1140,36
|
|
20231130,110600,72872983,1141,1141,1141,1141,1329
|
|
20231130,110500,71356594,1141,1141,1141,1141,36
|
|
20231130,110400,71315518,1141,1141,1141,1141,35
|
|
20231130,110300,71275583,1141,1141,1141,1141,0
|
|
20231130,110200,71275583,1141,1141,1141,1141,67
|
|
20231130,110100,71199136,1141,1141,1141,1141,1
|
|
20231130,110000,71197995,1141,1141,1141,1141,1
|
|
20231130,105900,71196854,1141,1141,1141,1141,0
|
|
20231130,105800,71196854,1141,1141,1141,1141,48
|
|
20231130,105700,71142086,1141,1141,1141,1141,0
|
|
20231130,105600,71142086,1141,1141,1141,1141,0
|
|
20231130,105500,71142086,1141,1141,1141,1141,0
|
|
20231130,105400,71142086,1141,1141,1141,1141,11
|
|
20231130,105300,71129535,1137,1137,1137,1137,1938
|
|
20231130,105200,68926029,1137,1137,1137,1137,0
|
|
20231130,105100,68926029,1137,1137,1137,1137,0
|
|
20231130,105000,68926029,1137,1137,1137,1137,0
|
|
20231130,104900,68926029,1137,1141,1141,1137,3
|
|
20231130,104800,68922610,1141,1141,1141,1141,5148
|
|
20231130,104700,63048742,1141,1141,1141,1141,1
|
|
20231130,104600,63047601,1141,1141,1141,1141,0
|
|
20231130,104500,63047601,1141,1141,1141,1141,0
|
|
20231130,104400,63047601,1141,1141,1141,1141,0
|
|
20231130,104300,63047601,1141,1141,1141,1141,0
|
|
20231130,104200,63047601,1141,1141,1141,1141,0
|
|
20231130,104100,63047601,1141,1141,1141,1141,1
|
|
20231130,104000,63046460,1136,1139,1139,1136,3826
|
|
20231130,103900,58699275,1139,1139,1139,1139,0
|
|
20231130,103800,58699275,1139,1139,1139,1139,0
|
|
20231130,103700,58699275,1139,1139,1139,1139,17
|
|
20231130,103600,58679912,1141,1141,1141,1141,100
|
|
20231130,103500,58565812,1141,1141,1141,1141,1
|
|
20231130,103400,58564671,1140,1140,1140,1140,0
|
|
20231130,103300,58564671,1140,1140,1140,1140,20
|
|
20231130,103200,58541871,1141,1141,1141,1141,0
|
|
20231130,103100,58541871,1141,1141,1141,1141,0
|
|
20231130,103000,58541871,1141,1141,1141,1141,0
|
|
20231130,102900,58541871,1141,1141,1141,1141,1
|
|
20231130,102800,58540730,1136,1141,1141,1136,4001
|
|
20231130,102700,53988832,1141,1141,1141,1141,0
|
|
20231130,102600,53988832,1141,1139,1141,1139,2000
|
|
20231130,102500,51706904,1139,1137,1139,1137,13
|
|
20231130,102400,51692103,1139,1139,1139,1139,1
|
|
20231130,102300,51690964,1137,1137,1137,1137,130
|
|
20231130,102200,51543154,1137,1137,1137,1137,0
|
|
20231130,102100,51543154,1137,1137,1137,1137,1
|
|
20231130,102000,51542017,1137,1137,1137,1137,868
|
|
20231130,101900,50555101,1139,1139,1139,1139,0
|
|
20231130,101800,50555101,1139,1139,1139,1139,0
|
|
20231130,101700,50555101,1139,1139,1139,1139,0
|
|
20231130,101600,50555101,1139,1139,1139,1139,1
|
|
20231130,101500,50553962,1139,1138,1139,1138,424
|
|
20231130,101400,50071449,1139,1139,1139,1138,4
|
|
20231130,101300,50066894,1139,1139,1139,1139,10
|
|
20231130,101200,50055504,1140,1141,1141,1140,132
|
|
20231130,101100,49905022,1141,1141,1141,1141,3
|
|
20231130,101000,49901599,1142,1142,1142,1142,2
|
|
20231130,100900,49899315,1142,1142,1142,1142,0
|
|
20231130,100800,49899315,1142,1142,1142,1142,0
|
|
20231130,100700,49899315,1142,1142,1142,1142,0
|
|
20231130,100600,49899315,1142,1142,1142,1142,0
|
|
20231130,100500,49899315,1142,1142,1142,1142,0
|
|
20231130,100400,49899315,1142,1142,1142,1142,1
|
|
20231130,100300,49898173,1142,1142,1142,1142,3
|
|
20231130,100200,49894747,1142,1138,1142,1136,2650
|
|
20231130,100100,46880589,1139,1140,1140,1139,476
|
|
20231130,100000,46338423,1142,1142,1142,1142,2
|
|
20231130,095900,46336139,1142,1142,1142,1142,1
|
|
20231130,095800,46334997,1142,1140,1142,1139,1551
|
|
20231130,095700,44568382,1140,1140,1140,1140,0
|
|
20231130,095600,44568382,1140,1140,1140,1140,2
|
|
20231130,095500,44566102,1140,1139,1140,1139,101
|
|
20231130,095400,44451062,1140,1140,1140,1140,849
|
|
20231130,095300,43483202,1141,1141,1141,1141,4
|
|
20231130,095200,43478638,1141,1142,1142,1141,4
|
|
20231130,095100,43474072,1142,1144,1144,1142,103
|
|
20231130,095000,43356246,1144,1144,1144,1144,1
|
|
20231130,094900,43355102,1144,1144,1144,1144,3
|
|
20231130,094800,43351670,1144,1144,1144,1144,1
|
|
20231130,094700,43350526,1144,1144,1144,1144,2
|
|
20231130,094600,43348238,1144,1144,1144,1144,1
|
|
20231130,094500,43347094,1144,1140,1144,1140,28
|
|
20231130,094400,43315170,1140,1140,1140,1140,1003
|
|
20231130,094300,42171750,1140,1140,1140,1140,2907
|
|
20231130,094200,38857770,1145,1145,1145,1145,2
|
|
20231130,094100,38855480,1145,1140,1145,1140,1424
|
|
20231130,094000,37232115,1140,1142,1142,1138,1457
|
|
20231130,093900,35571549,1142,1142,1142,1142,2
|
|
20231130,093800,35569265,1142,1142,1142,1140,3003
|
|
20231130,093700,32145538,1142,1148,1148,1142,3
|
|
20231130,093600,32142106,1148,1147,1148,1147,2
|
|
20231130,093500,32139811,1148,1148,1148,1140,1802
|
|
20231130,093400,30084917,1148,1148,1148,1148,1
|
|
20231130,093300,30083769,1148,1143,1148,1142,43
|
|
20231130,093200,30034638,1148,1148,1148,1148,1
|
|
20231130,093100,30033490,1143,1148,1148,1143,3
|
|
20231130,093000,30030056,1142,1142,1148,1142,426
|
|
20231130,092900,29543558,1148,1148,1148,1148,2
|
|
20231130,092800,29541262,1148,1148,1148,1148,3
|
|
20231130,092700,29537818,1148,1148,1148,1148,1
|
|
20231130,092600,29536670,1141,1148,1148,1141,1101
|
|
20231130,092500,28280422,1148,1148,1148,1148,4
|
|
20231130,092400,28275830,1148,1145,1148,1145,535
|
|
20231130,092300,27662799,1145,1145,1145,1145,100
|
|
20231130,092200,27548299,1145,1145,1145,1145,20
|
|
20231130,092100,27525399,1145,1145,1145,1145,3364
|
|
20231130,092000,23673619,1145,1145,1145,1145,0
|
|
20231130,091900,23673619,1145,1145,1145,1145,0
|
|
20231130,091800,23673619,1145,1145,1145,1145,11
|
|
20231130,091700,23661024,1140,1145,1145,1140,44
|
|
20231130,091600,23610859,1140,1143,1145,1140,1005
|
|
20231130,091500,22465079,1145,1142,1145,1142,73
|
|
20231130,091400,22381710,1145,1145,1145,1145,1
|
|
20231130,091300,22380565,1145,1145,1145,1145,400
|
|
20231130,091200,21922565,1145,1145,1145,1145,0
|
|
20231130,091100,21922565,1145,1145,1145,1145,1501
|
|
20231130,091000,20203920,1145,1145,1145,1145,34
|
|
20231130,090900,20164990,1140,1142,1145,1140,1889
|
|
20231130,090800,18010427,1141,1141,1141,1141,89
|
|
20231130,090700,17908878,1142,1141,1142,1141,516
|
|
20231130,090600,17320121,1141,1142,1142,1141,388
|
|
20231130,090500,16877363,1141,1141,1141,1141,400
|
|
20231130,090400,16420963,1141,1141,1141,1141,300
|
|
20231130,090300,16078663,1140,1141,1141,1139,133
|
|
20231130,090200,15927145,1149,1148,1149,1148,3000
|
|
20231130,090100,12480151,1139,1141,1141,1139,5444
|
|
20231130,090000,6273555,1141,1152,1152,1141,5465
|