613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,191000,627033348,1606,1606,1606,1606,3464
|
|
20231127,190900,627033348,1606,1606,1606,1606,0
|
|
20231127,190800,627033348,1606,1606,1606,1606,0
|
|
20231127,190700,627033348,1606,1606,1606,1606,0
|
|
20231127,190600,627033348,1606,1606,1606,1606,0
|
|
20231127,190500,627033348,1606,1606,1606,1606,0
|
|
20231127,190400,627033348,1606,1606,1606,1606,0
|
|
20231127,190300,627033348,1606,1606,1606,1606,0
|
|
20231127,190200,627033348,1606,1606,1606,1606,0
|
|
20231127,190100,627033348,1606,1606,1606,1606,0
|
|
20231127,190000,627033348,1606,1606,1606,1606,0
|
|
20231127,185900,627033348,1606,1606,1606,1606,0
|
|
20231127,185800,627033348,1606,1606,1606,1606,0
|
|
20231127,185700,627033348,1606,1606,1606,1606,0
|
|
20231127,185600,627033348,1606,1606,1606,1606,0
|
|
20231127,185500,627033348,1606,1606,1606,1606,0
|
|
20231127,185400,627033348,1606,1606,1606,1606,0
|
|
20231127,185300,627033348,1606,1606,1606,1606,0
|
|
20231127,185200,627033348,1606,1606,1606,1606,0
|
|
20231127,185100,627033348,1606,1606,1606,1606,0
|
|
20231127,185000,627033348,1606,1606,1606,1606,0
|
|
20231127,184900,627033348,1606,1606,1606,1606,0
|
|
20231127,184800,627033348,1606,1606,1606,1606,0
|
|
20231127,184700,627033348,1606,1606,1606,1606,0
|
|
20231127,184600,627033348,1606,1606,1606,1606,0
|
|
20231127,184500,627033348,1606,1606,1606,1606,0
|
|
20231127,184400,627033348,1606,1606,1606,1606,0
|
|
20231127,184300,627033348,1606,1606,1606,1606,0
|
|
20231127,184200,627033348,1606,1606,1606,1606,0
|
|
20231127,184100,627033348,1606,1606,1606,1606,0
|
|
20231127,184000,627033348,1606,1606,1606,1606,3464
|
|
20231127,183900,627033348,1606,1606,1606,1606,0
|
|
20231127,183800,627033348,1606,1606,1606,1606,0
|
|
20231127,183700,627033348,1606,1606,1606,1606,0
|
|
20231127,183600,627033348,1606,1606,1606,1606,0
|
|
20231127,183500,627033348,1606,1606,1606,1606,0
|
|
20231127,183400,627033348,1606,1606,1606,1606,0
|
|
20231127,183300,627033348,1606,1606,1606,1606,0
|
|
20231127,183200,627033348,1606,1606,1606,1606,0
|
|
20231127,183100,627033348,1606,1606,1606,1606,0
|
|
20231127,183000,627033348,1606,1606,1606,1606,0
|
|
20231127,182900,627033348,1606,1606,1606,1606,0
|
|
20231127,182800,627033348,1606,1606,1606,1606,0
|
|
20231127,182700,627033348,1606,1606,1606,1606,0
|
|
20231127,182600,627033348,1606,1606,1606,1606,0
|
|
20231127,182500,627033348,1606,1606,1606,1606,0
|
|
20231127,182400,627033348,1606,1606,1606,1606,0
|
|
20231127,182300,627033348,1606,1606,1606,1606,0
|
|
20231127,182200,627033348,1606,1606,1606,1606,0
|
|
20231127,182100,627033348,1606,1606,1606,1606,0
|
|
20231127,182000,627033348,1606,1606,1606,1606,0
|
|
20231127,181900,627033348,1606,1606,1606,1606,0
|
|
20231127,181800,627033348,1606,1606,1606,1606,0
|
|
20231127,181700,627033348,1606,1606,1606,1606,0
|
|
20231127,181600,627033348,1606,1606,1606,1606,0
|
|
20231127,181500,627033348,1606,1606,1606,1606,0
|
|
20231127,181400,627033348,1606,1606,1606,1606,0
|
|
20231127,181300,627033348,1606,1606,1606,1606,0
|
|
20231127,181200,627033348,1606,1606,1606,1606,0
|
|
20231127,181100,627033348,1606,1606,1606,1606,0
|
|
20231127,181000,627033348,1606,1606,1606,1606,3464
|
|
20231127,180900,627033348,1606,1606,1606,1606,0
|
|
20231127,180800,627033348,1606,1606,1606,1606,0
|
|
20231127,180700,627033348,1606,1606,1606,1606,0
|
|
20231127,180600,627033348,1606,1606,1606,1606,0
|
|
20231127,180500,627033348,1606,1606,1606,1606,0
|
|
20231127,180400,627033348,1606,1606,1606,1606,0
|
|
20231127,180300,627033348,1606,1606,1606,1606,0
|
|
20231127,180200,627033348,1606,1606,1606,1606,0
|
|
20231127,180100,627033348,1606,1606,1606,1606,0
|
|
20231127,180000,627033348,1606,1606,1606,1606,0
|
|
20231127,175900,627033348,1606,1606,1606,1606,0
|
|
20231127,175800,627033348,1606,1606,1606,1606,0
|
|
20231127,175700,627033348,1606,1606,1606,1606,0
|
|
20231127,175600,627033348,1606,1606,1606,1606,0
|
|
20231127,175500,627033348,1606,1606,1606,1606,0
|
|
20231127,175400,627033348,1606,1606,1606,1606,0
|
|
20231127,175300,627033348,1606,1606,1606,1606,0
|
|
20231127,175200,627033348,1606,1606,1606,1606,0
|
|
20231127,175100,627033348,1606,1606,1606,1606,0
|
|
20231127,175000,627033348,1606,1606,1606,1606,0
|
|
20231127,174900,627033348,1606,1606,1606,1606,0
|
|
20231127,174800,627033348,1606,1606,1606,1606,0
|
|
20231127,174700,627033348,1606,1606,1606,1606,0
|
|
20231127,174600,627033348,1606,1606,1606,1606,0
|
|
20231127,174500,627033348,1606,1606,1606,1606,0
|
|
20231127,174400,627033348,1606,1606,1606,1606,0
|
|
20231127,174300,627033348,1606,1606,1606,1606,0
|
|
20231127,174200,627033348,1606,1606,1606,1606,0
|
|
20231127,174100,627033348,1606,1606,1606,1606,0
|
|
20231127,174000,627033348,1606,1606,1606,1606,3464
|
|
20231127,173900,627033348,1606,1606,1606,1606,0
|
|
20231127,173800,627033348,1606,1606,1606,1606,0
|
|
20231127,173700,627033348,1606,1606,1606,1606,0
|
|
20231127,173600,627033348,1606,1606,1606,1606,0
|
|
20231127,173500,627033348,1606,1606,1606,1606,0
|
|
20231127,173400,627033348,1606,1606,1606,1606,0
|
|
20231127,173300,627033348,1606,1606,1606,1606,0
|
|
20231127,173200,627033348,1606,1606,1606,1606,0
|
|
20231127,173100,627033348,1606,1606,1606,1606,0
|
|
20231127,173000,627033348,1606,1606,1606,1606,0
|
|
20231127,172900,627033348,1606,1606,1606,1606,0
|
|
20231127,172800,627033348,1606,1606,1606,1606,0
|
|
20231127,172700,627033348,1606,1606,1606,1606,0
|
|
20231127,172600,627033348,1606,1606,1606,1606,0
|
|
20231127,172500,627033348,1606,1606,1606,1606,0
|
|
20231127,172400,627033348,1606,1606,1606,1606,0
|
|
20231127,172300,627033348,1606,1606,1606,1606,0
|
|
20231127,172200,627033348,1606,1606,1606,1606,0
|
|
20231127,172100,627033348,1606,1606,1606,1606,0
|
|
20231127,172000,627033348,1606,1606,1606,1606,0
|
|
20231127,171900,627033348,1606,1606,1606,1606,0
|
|
20231127,171800,627033348,1606,1606,1606,1606,0
|
|
20231127,171700,627033348,1606,1606,1606,1606,0
|
|
20231127,171600,627033348,1606,1606,1606,1606,0
|
|
20231127,171500,627033348,1606,1606,1606,1606,0
|
|
20231127,171400,627033348,1606,1606,1606,1606,0
|
|
20231127,171300,627033348,1606,1606,1606,1606,0
|
|
20231127,171200,627033348,1606,1606,1606,1606,0
|
|
20231127,171100,627033348,1606,1606,1606,1606,0
|
|
20231127,171000,627033348,1606,1606,1606,1606,3464
|
|
20231127,170900,627033348,1606,1606,1606,1606,0
|
|
20231127,170800,627033348,1606,1606,1606,1606,0
|
|
20231127,170700,627033348,1606,1606,1606,1606,0
|
|
20231127,170600,627033348,1606,1606,1606,1606,0
|
|
20231127,170500,627033348,1606,1606,1606,1606,0
|
|
20231127,170400,627033348,1606,1606,1606,1606,0
|
|
20231127,170300,627033348,1606,1606,1606,1606,0
|
|
20231127,170200,627033348,1606,1606,1606,1606,0
|
|
20231127,170100,627033348,1606,1606,1606,1606,0
|
|
20231127,170000,627033348,1606,1606,1606,1606,0
|
|
20231127,165900,627033348,1606,1606,1606,1606,0
|
|
20231127,165800,627033348,1606,1606,1606,1606,0
|
|
20231127,165700,627033348,1606,1606,1606,1606,0
|
|
20231127,165600,627033348,1606,1606,1606,1606,0
|
|
20231127,165500,627033348,1606,1606,1606,1606,0
|
|
20231127,165400,627033348,1606,1606,1606,1606,0
|
|
20231127,165300,627033348,1606,1606,1606,1606,0
|
|
20231127,165200,627033348,1606,1606,1606,1606,0
|
|
20231127,165100,627033348,1606,1606,1606,1606,0
|
|
20231127,165000,627033348,1606,1606,1606,1606,0
|
|
20231127,164900,627033348,1606,1606,1606,1606,0
|
|
20231127,164800,627033348,1606,1606,1606,1606,0
|
|
20231127,164700,627033348,1606,1606,1606,1606,0
|
|
20231127,164600,627033348,1606,1606,1606,1606,0
|
|
20231127,164500,627033348,1606,1606,1606,1606,0
|
|
20231127,164400,627033348,1606,1606,1606,1606,0
|
|
20231127,164300,627033348,1606,1606,1606,1606,0
|
|
20231127,164200,627033348,1606,1606,1606,1606,0
|
|
20231127,164100,627033348,1606,1606,1606,1606,0
|
|
20231127,164000,627033348,1606,1606,1606,1606,3464
|
|
20231127,163900,627033348,1606,1606,1606,1606,0
|
|
20231127,163800,627033348,1606,1606,1606,1606,0
|
|
20231127,163700,627033348,1606,1606,1606,1606,0
|
|
20231127,163600,627033348,1606,1606,1606,1606,0
|
|
20231127,163500,627033348,1606,1606,1606,1606,0
|
|
20231127,163400,627033348,1606,1606,1606,1606,0
|
|
20231127,163300,627033348,1606,1606,1606,1606,0
|
|
20231127,163200,627033348,1606,1606,1606,1606,0
|
|
20231127,163100,627033348,1606,1606,1606,1606,0
|
|
20231127,163000,627033348,1606,1606,1606,1606,0
|
|
20231127,162900,627033348,1606,1606,1606,1606,0
|
|
20231127,162800,627033348,1606,1606,1606,1606,0
|
|
20231127,162700,627033348,1606,1606,1606,1606,0
|
|
20231127,162600,627033348,1606,1606,1606,1606,0
|
|
20231127,162500,627033348,1606,1606,1606,1606,0
|
|
20231127,162400,627033348,1606,1606,1606,1606,0
|
|
20231127,162300,627033348,1606,1606,1606,1606,0
|
|
20231127,162200,627033348,1606,1606,1606,1606,0
|
|
20231127,162100,627033348,1606,1606,1606,1606,0
|
|
20231127,162000,627033348,1606,1606,1606,1606,0
|
|
20231127,161900,627033348,1606,1606,1606,1606,0
|
|
20231127,161800,627033348,1606,1606,1606,1606,0
|
|
20231127,161700,627033348,1606,1606,1606,1606,0
|
|
20231127,161600,627033348,1606,1606,1606,1606,0
|
|
20231127,161500,627033348,1606,1606,1606,1606,0
|
|
20231127,161400,627033348,1606,1606,1606,1606,0
|
|
20231127,161300,627033348,1606,1606,1606,1606,0
|
|
20231127,161200,627033348,1606,1606,1606,1606,0
|
|
20231127,161100,627033348,1606,1606,1606,1606,0
|
|
20231127,161000,627033348,1606,1606,1606,1606,3464
|
|
20231127,160900,627033348,1606,1606,1606,1606,0
|
|
20231127,160800,627033348,1606,1606,1606,1606,0
|
|
20231127,160700,627033348,1606,1606,1606,1606,0
|
|
20231127,160600,627033348,1606,1606,1606,1606,0
|
|
20231127,160500,627033348,1606,1606,1606,1606,0
|
|
20231127,160400,627033348,1606,1606,1606,1606,0
|
|
20231127,160300,627033348,1606,1606,1606,1606,0
|
|
20231127,160200,627033348,1606,1606,1606,1606,0
|
|
20231127,160100,627033348,1606,1606,1606,1606,0
|
|
20231127,160000,627033348,1606,1606,1606,1606,0
|
|
20231127,155900,627033348,1606,1606,1606,1606,0
|
|
20231127,155800,627033348,1606,1606,1606,1606,0
|
|
20231127,155700,627033348,1606,1606,1606,1606,0
|
|
20231127,155600,627033348,1606,1606,1606,1606,0
|
|
20231127,155500,627033348,1606,1606,1606,1606,0
|
|
20231127,155400,627033348,1606,1606,1606,1606,0
|
|
20231127,155300,627033348,1606,1606,1606,1606,0
|
|
20231127,155200,627033348,1606,1606,1606,1606,0
|
|
20231127,155100,627033348,1606,1606,1606,1606,0
|
|
20231127,155000,627033348,1606,1606,1606,1606,0
|
|
20231127,154900,627033348,1606,1606,1606,1606,0
|
|
20231127,154800,627033348,1606,1606,1606,1606,0
|
|
20231127,154700,627033348,1606,1606,1606,1606,0
|
|
20231127,154600,627033348,1606,1606,1606,1606,0
|
|
20231127,154500,627033348,1606,1606,1606,1606,0
|
|
20231127,154400,627033348,1606,1606,1606,1606,0
|
|
20231127,154300,627033348,1606,1606,1606,1606,0
|
|
20231127,154200,627033348,1606,1606,1606,1606,0
|
|
20231127,154100,627033348,1606,1606,1606,1606,0
|
|
20231127,154000,627033348,1606,1606,1606,1606,3464
|
|
20231127,153900,627033348,1606,1606,1606,1606,0
|
|
20231127,153800,627033348,1606,1606,1606,1606,0
|
|
20231127,153700,627033348,1606,1606,1606,1606,0
|
|
20231127,153600,627033348,1606,1606,1606,1606,0
|
|
20231127,153500,627033348,1606,1606,1606,1606,0
|
|
20231127,153400,627033348,1606,1606,1606,1606,0
|
|
20231127,153300,627033348,1606,1606,1606,1606,0
|
|
20231127,153200,627033348,1606,1606,1606,1606,0
|
|
20231127,153100,627033348,1606,1606,1606,1606,0
|
|
20231127,153000,627033348,1606,1606,1606,1606,3464
|
|
20231127,152900,621470164,1607,1607,1607,1607,0
|
|
20231127,152800,621470164,1607,1607,1607,1607,0
|
|
20231127,152700,621470164,1607,1607,1607,1607,0
|
|
20231127,152600,621470164,1607,1607,1607,1607,0
|
|
20231127,152500,621470164,1607,1607,1607,1607,0
|
|
20231127,152400,621470164,1607,1607,1607,1607,0
|
|
20231127,152300,621470164,1607,1607,1607,1607,0
|
|
20231127,152200,621470164,1607,1607,1607,1607,0
|
|
20231127,152100,621470164,1607,1607,1607,1607,0
|
|
20231127,152000,621470164,1607,1607,1607,1607,0
|
|
20231127,151900,621470164,1607,1608,1608,1605,178
|
|
20231127,151800,621183949,1608,1601,1608,1595,51193
|
|
20231127,151700,539401155,1601,1602,1602,1601,2
|
|
20231127,151600,539397952,1597,1600,1600,1597,454
|
|
20231127,151500,538672514,1602,1602,1602,1602,0
|
|
20231127,151400,538672514,1602,1602,1602,1602,0
|
|
20231127,151300,538672514,1602,1602,1602,1602,1
|
|
20231127,151200,538670912,1597,1601,1601,1597,100
|
|
20231127,151100,538511128,1602,1602,1602,1597,791
|
|
20231127,151000,537247213,1601,1601,1601,1601,250
|
|
20231127,150900,536846963,1602,1602,1602,1601,6
|
|
20231127,150800,536837353,1601,1597,1601,1597,1152
|
|
20231127,150700,534993603,1597,1598,1598,1597,6304
|
|
20231127,150600,524924484,1598,1600,1601,1598,550
|
|
20231127,150500,524044610,1600,1601,1601,1600,461
|
|
20231127,150400,523306749,1602,1602,1602,1602,5
|
|
20231127,150300,523298739,1602,1602,1602,1602,1
|
|
20231127,150200,523297137,1602,1602,1602,1602,0
|
|
20231127,150100,523297137,1602,1602,1602,1602,0
|
|
20231127,150000,523297137,1602,1602,1602,1602,144
|
|
20231127,145900,523066449,1602,1602,1602,1598,2003
|
|
20231127,145800,519864950,1602,1602,1602,1602,0
|
|
20231127,145700,519864950,1602,1602,1602,1602,0
|
|
20231127,145600,519864950,1602,1602,1602,1602,1
|
|
20231127,145500,519863348,1602,1602,1602,1602,0
|
|
20231127,145400,519863348,1602,1602,1602,1602,0
|
|
20231127,145300,519863348,1602,1602,1602,1599,4151
|
|
20231127,145200,513223638,1602,1602,1602,1602,200
|
|
20231127,145100,512903238,1602,1602,1602,1602,40
|
|
20231127,145000,512839158,1602,1602,1602,1600,100
|
|
20231127,144900,512679055,1602,1602,1602,1601,803
|
|
20231127,144800,511393331,1602,1602,1602,1602,30
|
|
20231127,144700,511345271,1602,1602,1602,1602,36
|
|
20231127,144600,511287599,1601,1601,1601,1601,0
|
|
20231127,144500,511287599,1601,1601,1601,1601,14
|
|
20231127,144400,511265185,1601,1603,1603,1601,15
|
|
20231127,144300,511241150,1603,1603,1603,1603,41
|
|
20231127,144200,511175427,1603,1602,1603,1602,534
|
|
20231127,144100,510319435,1602,1602,1602,1602,25
|
|
20231127,144000,510279385,1602,1602,1602,1602,195
|
|
20231127,143900,509966995,1602,1602,1602,1602,0
|
|
20231127,143800,509966995,1602,1602,1602,1602,300
|
|
20231127,143700,509486395,1602,1602,1602,1602,540
|
|
20231127,143600,508621315,1602,1602,1602,1602,1
|
|
20231127,143500,508619713,1602,1602,1602,1602,0
|
|
20231127,143400,508619713,1602,1600,1602,1600,476
|
|
20231127,143300,507858110,1600,1601,1601,1600,200
|
|
20231127,143200,507538025,1602,1602,1602,1602,5
|
|
20231127,143100,507530015,1602,1602,1602,1602,3
|
|
20231127,143000,507525209,1602,1602,1602,1602,25
|
|
20231127,142900,507485159,1602,1602,1602,1602,20
|
|
20231127,142800,507453119,1602,1602,1602,1602,0
|
|
20231127,142700,507453119,1602,1602,1602,1601,2953
|
|
20231127,142600,502722477,1602,1602,1602,1602,0
|
|
20231127,142500,502722477,1602,1602,1602,1602,0
|
|
20231127,142400,502722477,1602,1602,1602,1602,3673
|
|
20231127,142300,496838331,1601,1601,1601,1601,500
|
|
20231127,142200,496037831,1599,1599,1599,1599,101
|
|
20231127,142100,495876332,1599,1599,1599,1599,0
|
|
20231127,142000,495876332,1599,1599,1599,1599,0
|
|
20231127,141900,495876332,1599,1600,1600,1599,340
|
|
20231127,141800,495332659,1600,1600,1600,1600,0
|
|
20231127,141700,495332659,1600,1602,1602,1600,423
|
|
20231127,141600,494655855,1602,1602,1602,1601,11
|
|
20231127,141500,494638234,1602,1602,1602,1602,0
|
|
20231127,141400,494638234,1602,1599,1602,1599,22483
|
|
20231127,141300,458687901,1599,1598,1599,1598,1477
|
|
20231127,141200,456327653,1599,1598,1599,1598,1006
|
|
20231127,141100,454720064,1599,1598,1599,1598,11
|
|
20231127,141000,454702485,1598,1599,1599,1598,155
|
|
20231127,140900,454454670,1599,1599,1599,1599,0
|
|
20231127,140800,454454670,1599,1599,1599,1599,25
|
|
20231127,140700,454414695,1599,1599,1599,1599,0
|
|
20231127,140600,454414695,1599,1599,1599,1599,1
|
|
20231127,140500,454413096,1599,1598,1599,1598,637
|
|
20231127,140400,453395169,1599,1599,1599,1599,0
|
|
20231127,140300,453395169,1599,1599,1599,1599,1
|
|
20231127,140200,453393570,1599,1599,1599,1599,104
|
|
20231127,140100,453227274,1599,1598,1599,1598,724
|
|
20231127,140000,452070235,1598,1597,1598,1597,647
|
|
20231127,135900,451036473,1597,1597,1597,1597,0
|
|
20231127,135800,451036473,1597,1597,1597,1597,200
|
|
20231127,135700,450717073,1597,1597,1597,1597,250
|
|
20231127,135600,450317823,1597,1597,1597,1597,0
|
|
20231127,135500,450317823,1597,1597,1597,1597,0
|
|
20231127,135400,450317823,1597,1597,1597,1597,35
|
|
20231127,135300,450261928,1597,1597,1597,1597,95
|
|
20231127,135200,450110213,1597,1598,1598,1597,427
|
|
20231127,135100,449428128,1598,1598,1598,1598,96
|
|
20231127,135000,449274720,1598,1598,1598,1598,1553
|
|
20231127,134900,446793026,1597,1597,1597,1597,0
|
|
20231127,134800,446793026,1597,1597,1597,1597,278
|
|
20231127,134700,446349060,1596,1596,1596,1596,150
|
|
20231127,134600,446109660,1596,1596,1596,1596,0
|
|
20231127,134500,446109660,1596,1596,1596,1596,0
|
|
20231127,134400,446109660,1596,1597,1597,1596,1439
|
|
20231127,134300,443812916,1597,1597,1597,1597,6
|
|
20231127,134200,443803334,1596,1596,1596,1596,12
|
|
20231127,134100,443784182,1597,1597,1597,1597,2
|
|
20231127,134000,443780988,1597,1597,1597,1597,10
|
|
20231127,133900,443765018,1597,1597,1597,1597,200
|
|
20231127,133800,443445618,1597,1597,1597,1597,25
|
|
20231127,133700,443405693,1597,1597,1597,1597,3
|
|
20231127,133600,443400902,1597,1597,1597,1597,61
|
|
20231127,133500,443303485,1597,1597,1597,1597,9
|
|
20231127,133400,443289112,1597,1597,1597,1597,448
|
|
20231127,133300,442573656,1597,1597,1597,1597,752
|
|
20231127,133200,441372712,1597,1597,1597,1597,84
|
|
20231127,133100,441238564,1597,1596,1597,1596,557
|
|
20231127,133000,440349586,1597,1597,1597,1597,427
|
|
20231127,132900,439667667,1597,1596,1597,1596,611
|
|
20231127,132800,438691901,1597,1597,1597,1597,1030
|
|
20231127,132700,437046991,1597,1597,1597,1597,1130
|
|
20231127,132600,435242381,1597,1597,1597,1597,116
|
|
20231127,132500,435057129,1597,1597,1597,1597,0
|
|
20231127,132400,435057129,1597,1597,1597,1597,0
|
|
20231127,132300,435057129,1597,1597,1597,1597,27
|
|
20231127,132200,435014010,1597,1597,1597,1597,0
|
|
20231127,132100,435014010,1597,1597,1597,1597,1100
|
|
20231127,132000,433257310,1597,1597,1597,1597,1
|
|
20231127,131900,433255713,1597,1597,1597,1597,72
|
|
20231127,131800,433140729,1597,1597,1597,1597,1
|
|
20231127,131700,433139132,1597,1597,1597,1597,11
|
|
20231127,131600,433121565,1597,1596,1597,1596,280
|
|
20231127,131500,432674605,1597,1597,1597,1597,5
|
|
20231127,131400,432666620,1596,1597,1597,1596,1031
|
|
20231127,131300,431021113,1597,1596,1597,1596,998
|
|
20231127,131200,429428275,1596,1596,1596,1596,55
|
|
20231127,131100,429340495,1597,1596,1597,1596,201
|
|
20231127,131000,429019698,1597,1597,1597,1597,0
|
|
20231127,130900,429019698,1597,1597,1598,1597,2004
|
|
20231127,130800,425819177,1597,1598,1598,1597,1798
|
|
20231127,130700,422947263,1598,1598,1598,1597,219
|
|
20231127,130600,422597518,1598,1598,1598,1598,0
|
|
20231127,130500,422597518,1598,1598,1598,1598,101
|
|
20231127,130400,422436120,1598,1598,1598,1598,1
|
|
20231127,130300,422434522,1597,1597,1597,1597,2500
|
|
20231127,130200,418442022,1598,1598,1598,1598,470
|
|
20231127,130100,417690962,1597,1597,1597,1597,0
|
|
20231127,130000,417690962,1597,1597,1597,1597,200
|
|
20231127,125900,417371562,1598,1598,1598,1598,5
|
|
20231127,125800,417363572,1598,1598,1598,1598,25
|
|
20231127,125700,417323622,1596,1596,1596,1596,300
|
|
20231127,125600,416844822,1596,1596,1596,1596,0
|
|
20231127,125500,416844822,1596,1597,1597,1596,7001
|
|
20231127,125400,405670936,1597,1597,1597,1597,472
|
|
20231127,125300,404917152,1597,1598,1598,1597,623
|
|
20231127,125200,403922120,1597,1598,1598,1597,200
|
|
20231127,125100,403602595,1599,1599,1599,1599,0
|
|
20231127,125000,403602595,1599,1599,1599,1598,461
|
|
20231127,124900,402865812,1599,1599,1599,1599,5
|
|
20231127,124800,402857817,1598,1599,1599,1598,499
|
|
20231127,124700,402060380,1598,1599,1599,1598,605
|
|
20231127,124600,401093550,1598,1598,1598,1598,1858
|
|
20231127,124500,398124466,1599,1599,1599,1599,353
|
|
20231127,124400,397560019,1598,1599,1599,1596,940
|
|
20231127,124300,396058912,1598,1598,1598,1598,1152
|
|
20231127,124200,394218016,1598,1598,1598,1595,3387
|
|
20231127,124100,388812147,1596,1598,1598,1595,38471
|
|
20231127,124000,327435135,1598,1599,1599,1598,211
|
|
20231127,123900,327097948,1599,1599,1599,1599,127
|
|
20231127,123800,326894875,1597,1597,1597,1597,0
|
|
20231127,123700,326894875,1597,1598,1598,1597,1350
|
|
20231127,123600,324738575,1598,1598,1598,1598,26
|
|
20231127,123500,324697027,1599,1599,1599,1599,4
|
|
20231127,123400,324690631,1599,1599,1599,1599,14
|
|
20231127,123300,324668245,1599,1599,1599,1599,145
|
|
20231127,123200,324436390,1599,1599,1599,1599,10
|
|
20231127,123100,324420400,1598,1599,1599,1598,325
|
|
20231127,123000,323900730,1598,1599,1599,1597,55
|
|
20231127,122900,323812845,1597,1597,1597,1597,0
|
|
20231127,122800,323812845,1597,1598,1599,1597,439
|
|
20231127,122700,323111323,1598,1599,1599,1598,2942
|
|
20231127,122600,318409970,1599,1599,1599,1599,101
|
|
20231127,122500,318248471,1599,1599,1599,1599,10
|
|
20231127,122400,318232481,1598,1598,1598,1598,0
|
|
20231127,122300,318232481,1598,1598,1598,1598,0
|
|
20231127,122200,318232481,1598,1599,1599,1598,1008
|
|
20231127,122100,316621687,1599,1599,1599,1598,9909
|
|
20231127,122000,300786696,1600,1601,1601,1600,3
|
|
20231127,121900,300781895,1601,1601,1601,1601,1
|
|
20231127,121800,300780294,1598,1599,1599,1598,51
|
|
20231127,121700,300698751,1598,1598,1598,1598,0
|
|
20231127,121600,300698751,1598,1598,1598,1598,0
|
|
20231127,121500,300698751,1598,1598,1598,1598,0
|
|
20231127,121400,300698751,1598,1598,1598,1598,0
|
|
20231127,121300,300698751,1598,1598,1598,1598,0
|
|
20231127,121200,300698751,1598,1599,1599,1598,3120
|
|
20231127,121100,295712628,1599,1600,1600,1599,965
|
|
20231127,121000,294169383,1598,1598,1598,1598,0
|
|
20231127,120900,294169383,1598,1599,1599,1598,1000
|
|
20231127,120800,292570776,1603,1603,1603,1603,0
|
|
20231127,120700,292570776,1603,1603,1603,1603,100
|
|
20231127,120600,292410476,1602,1602,1602,1602,39
|
|
20231127,120500,292347998,1603,1603,1603,1603,34
|
|
20231127,120400,292293496,1603,1603,1603,1603,100
|
|
20231127,120300,292133196,1598,1598,1598,1598,0
|
|
20231127,120200,292133196,1598,1598,1598,1598,0
|
|
20231127,120100,292133196,1598,1598,1598,1598,0
|
|
20231127,120000,292133196,1598,1598,1598,1598,0
|
|
20231127,115900,292133196,1598,1598,1598,1598,0
|
|
20231127,115800,292133196,1598,1600,1600,1598,5896
|
|
20231127,115700,282705476,1599,1601,1601,1599,6230
|
|
20231127,115600,272741196,1601,1601,1601,1601,96
|
|
20231127,115500,272587500,1601,1601,1601,1601,0
|
|
20231127,115400,272587500,1601,1604,1604,1601,307
|
|
20231127,115300,272095075,1604,1604,1604,1604,1
|
|
20231127,115200,272093471,1603,1603,1603,1603,655
|
|
20231127,115100,271043506,1601,1601,1601,1601,0
|
|
20231127,115000,271043506,1601,1601,1601,1601,0
|
|
20231127,114900,271043506,1601,1601,1601,1601,99
|
|
20231127,114800,270885007,1600,1601,1601,1600,60
|
|
20231127,114700,270788987,1601,1601,1601,1601,10
|
|
20231127,114600,270772977,1601,1601,1601,1600,1079
|
|
20231127,114500,269046498,1601,1603,1603,1601,1551
|
|
20231127,114400,266562744,1604,1604,1604,1604,0
|
|
20231127,114300,266562744,1604,1604,1604,1604,19
|
|
20231127,114200,266532268,1604,1605,1605,1604,145
|
|
20231127,114100,266299588,1605,1605,1605,1605,0
|
|
20231127,114000,266299588,1605,1605,1605,1605,1
|
|
20231127,113900,266297983,1605,1605,1605,1604,89
|
|
20231127,113800,266155220,1605,1605,1605,1605,505
|
|
20231127,113700,265344695,1605,1605,1605,1605,94
|
|
20231127,113600,265193825,1603,1603,1603,1603,1
|
|
20231127,113500,265192222,1603,1603,1604,1602,58
|
|
20231127,113400,265099295,1605,1605,1605,1605,0
|
|
20231127,113300,265099295,1605,1605,1605,1605,1
|
|
20231127,113200,265097690,1602,1602,1602,1602,0
|
|
20231127,113100,265097690,1602,1603,1603,1602,44
|
|
20231127,113000,265027167,1603,1605,1605,1603,62
|
|
20231127,112900,264927718,1605,1605,1605,1605,1
|
|
20231127,112800,264926113,1604,1605,1605,1604,204
|
|
20231127,112700,264598893,1605,1605,1605,1605,9
|
|
20231127,112600,264584448,1605,1605,1605,1601,104
|
|
20231127,112500,264417536,1601,1601,1601,1601,980
|
|
20231127,112400,262848556,1601,1601,1601,1601,4889
|
|
20231127,112300,255021267,1600,1600,1600,1600,0
|
|
20231127,112200,255021267,1600,1600,1600,1600,117
|
|
20231127,112100,254834067,1600,1600,1600,1600,0
|
|
20231127,112000,254834067,1600,1600,1600,1600,0
|
|
20231127,111900,254834067,1600,1600,1600,1600,997
|
|
20231127,111800,253238867,1599,1599,1599,1599,105
|
|
20231127,111700,253070972,1599,1599,1599,1599,0
|
|
20231127,111600,253070972,1599,1599,1599,1599,0
|
|
20231127,111500,253070972,1599,1600,1600,1599,649
|
|
20231127,111400,252033181,1599,1601,1601,1599,15916
|
|
20231127,111300,226580458,1605,1605,1605,1605,0
|
|
20231127,111200,226580458,1605,1605,1605,1605,150
|
|
20231127,111100,226339708,1600,1600,1600,1600,340
|
|
20231127,111000,225795708,1600,1604,1604,1600,1539
|
|
20231127,110900,223332045,1604,1604,1604,1604,0
|
|
20231127,110800,223332045,1604,1604,1604,1604,2430
|
|
20231127,110700,219434325,1604,1604,1604,1604,20
|
|
20231127,110600,219402245,1605,1605,1605,1605,20
|
|
20231127,110500,219370145,1605,1605,1605,1605,0
|
|
20231127,110400,219370145,1605,1605,1605,1605,616
|
|
20231127,110300,218381465,1605,1605,1605,1605,255
|
|
20231127,110200,217972190,1606,1606,1606,1606,53
|
|
20231127,110100,217887072,1606,1606,1606,1606,95
|
|
20231127,110000,217734502,1606,1606,1606,1606,0
|
|
20231127,105900,217734502,1606,1606,1606,1606,0
|
|
20231127,105800,217734502,1606,1606,1606,1606,25
|
|
20231127,105700,217694352,1607,1607,1607,1607,69
|
|
20231127,105600,217583469,1607,1607,1607,1607,7
|
|
20231127,105500,217572220,1607,1607,1607,1607,0
|
|
20231127,105400,217572220,1607,1600,1607,1600,214
|
|
20231127,105300,217228933,1600,1606,1606,1600,4013
|
|
20231127,105200,210808127,1600,1601,1601,1600,9816
|
|
20231127,105100,195102453,1601,1601,1601,1601,1
|
|
20231127,105000,195100852,1600,1600,1600,1600,0
|
|
20231127,104900,195100852,1600,1603,1603,1600,1000
|
|
20231127,104800,193500241,1601,1601,1601,1601,0
|
|
20231127,104700,193500241,1601,1601,1601,1601,0
|
|
20231127,104600,193500241,1601,1602,1602,1601,2607
|
|
20231127,104500,189325127,1600,1600,1600,1600,3156
|
|
20231127,104400,184275527,1600,1601,1604,1600,1173
|
|
20231127,104300,182397549,1601,1601,1601,1601,1
|
|
20231127,104200,182395948,1601,1603,1603,1601,2550
|
|
20231127,104100,178313138,1603,1603,1603,1603,254
|
|
20231127,104000,177905976,1604,1604,1604,1604,102
|
|
20231127,103900,177742368,1604,1604,1604,1604,2999
|
|
20231127,103800,172931972,1604,1604,1604,1604,0
|
|
20231127,103700,172931972,1604,1604,1604,1604,415
|
|
20231127,103600,172266312,1604,1604,1604,1604,1
|
|
20231127,103500,172264708,1603,1603,1603,1603,0
|
|
20231127,103400,172264708,1603,1603,1603,1603,0
|
|
20231127,103300,172264708,1603,1603,1603,1603,0
|
|
20231127,103200,172264708,1603,1603,1603,1603,700
|
|
20231127,103100,171142608,1603,1603,1604,1603,121
|
|
20231127,103000,170948625,1604,1604,1604,1604,0
|
|
20231127,102900,170948625,1604,1604,1604,1604,20
|
|
20231127,102800,170916545,1604,1604,1604,1604,0
|
|
20231127,102700,170916545,1604,1604,1604,1604,39
|
|
20231127,102600,170853989,1604,1604,1604,1604,10
|
|
20231127,102500,170837949,1603,1603,1603,1603,0
|
|
20231127,102400,170837949,1603,1603,1603,1603,29
|
|
20231127,102300,170791462,1602,1602,1602,1602,171
|
|
20231127,102200,170517520,1601,1601,1601,1601,0
|
|
20231127,102100,170517520,1601,1601,1601,1601,36
|
|
20231127,102000,170459884,1601,1602,1602,1601,794
|
|
20231127,101900,169188360,1601,1601,1601,1601,0
|
|
20231127,101800,169188360,1601,1601,1601,1601,40
|
|
20231127,101700,169124320,1601,1601,1601,1601,0
|
|
20231127,101600,169124320,1601,1601,1601,1601,1500
|
|
20231127,101500,166722820,1601,1602,1602,1601,4361
|
|
20231127,101400,159740728,1602,1602,1602,1602,0
|
|
20231127,101300,159740728,1602,1602,1602,1602,2
|
|
20231127,101200,159737524,1601,1601,1601,1601,0
|
|
20231127,101100,159737524,1601,1601,1601,1601,310
|
|
20231127,101000,159241214,1601,1601,1601,1601,215
|
|
20231127,100900,158896999,1601,1602,1602,1601,456
|
|
20231127,100800,158166903,1602,1602,1602,1602,279
|
|
20231127,100700,157719945,1602,1603,1603,1602,121
|
|
20231127,100600,157526102,1602,1603,1603,1602,500
|
|
20231127,100500,156724686,1603,1603,1603,1603,1804
|
|
20231127,100400,153832874,1602,1603,1603,1602,3832
|
|
20231127,100300,147690246,1603,1609,1609,1603,664
|
|
20231127,100200,146625794,1609,1610,1610,1603,217
|
|
20231127,100100,146277637,1610,1610,1610,1610,10
|
|
20231127,100000,146261537,1610,1610,1610,1610,215
|
|
20231127,095900,145915387,1610,1610,1610,1610,0
|
|
20231127,095800,145915387,1610,1610,1610,1610,682
|
|
20231127,095700,144817367,1610,1610,1610,1610,16
|
|
20231127,095600,144791607,1611,1611,1611,1611,2
|
|
20231127,095500,144788385,1603,1609,1609,1603,875
|
|
20231127,095400,143384920,1609,1609,1609,1609,0
|
|
20231127,095300,143384920,1609,1609,1609,1609,2
|
|
20231127,095200,143381702,1609,1610,1610,1609,5001
|
|
20231127,095100,135330093,1610,1610,1610,1610,32
|
|
20231127,095000,135278573,1609,1610,1610,1609,1022
|
|
20231127,094900,133633155,1610,1610,1610,1610,203
|
|
20231127,094800,133306325,1610,1609,1610,1609,2520
|
|
20231127,094700,129249256,1605,1607,1607,1605,152
|
|
20231127,094600,129005190,1606,1610,1610,1605,48
|
|
20231127,094500,128928111,1611,1613,1613,1611,21
|
|
20231127,094400,128894240,1614,1603,1615,1603,8139
|
|
20231127,094300,115788479,1603,1604,1607,1603,279
|
|
20231127,094200,115341078,1604,1604,1604,1604,1969
|
|
20231127,094100,112182802,1604,1606,1606,1604,1010
|
|
20231127,094000,110562742,1606,1606,1606,1606,1195
|
|
20231127,093900,108643572,1606,1606,1606,1606,26
|
|
20231127,093800,108601816,1606,1606,1606,1606,9
|
|
20231127,093700,108587362,1606,1604,1606,1604,1437
|
|
20231127,093600,106282404,1604,1603,1604,1603,2892
|
|
20231127,093500,101646522,1603,1602,1603,1602,2341
|
|
20231127,093400,97896238,1602,1602,1602,1602,9
|
|
20231127,093300,97881820,1602,1600,1602,1600,1505
|
|
20231127,093200,95473792,1600,1600,1600,1598,618
|
|
20231127,093100,94485794,1600,1599,1600,1599,516
|
|
20231127,093000,93660692,1600,1600,1600,1600,108
|
|
20231127,092900,93487892,1600,1599,1600,1599,273
|
|
20231127,092800,93051364,1599,1600,1600,1599,30
|
|
20231127,092700,93003384,1600,1599,1600,1599,187
|
|
20231127,092600,92704269,1600,1600,1600,1596,20891
|
|
20231127,092500,59305374,1598,1600,1600,1598,2162
|
|
20231127,092400,55849710,1600,1601,1602,1600,1246
|
|
20231127,092300,53855942,1602,1600,1602,1599,467
|
|
20231127,092200,53108904,1602,1600,1602,1600,4874
|
|
20231127,092100,45310434,1600,1603,1603,1600,4340
|
|
20231127,092000,38362854,1603,1603,1603,1603,11
|
|
20231127,091900,38345221,1602,1602,1603,1601,1374
|
|
20231127,091800,36144351,1603,1606,1606,1603,3954
|
|
20231127,091700,29803059,1606,1606,1606,1606,26
|
|
20231127,091600,29761303,1605,1606,1606,1605,1146
|
|
20231127,091500,27921971,1606,1606,1606,1606,1108
|
|
20231127,091400,26142523,1606,1607,1607,1606,1483
|
|
20231127,091300,23760500,1607,1607,1607,1607,200
|
|
20231127,091200,23439100,1608,1607,1608,1606,1395
|
|
20231127,091100,21197457,1608,1612,1612,1608,269
|
|
20231127,091000,20764897,1613,1613,1613,1613,177
|
|
20231127,090900,20479396,1608,1607,1608,1607,2902
|
|
20231127,090800,15815673,1607,1608,1608,1607,540
|
|
20231127,090700,14947772,1608,1609,1609,1608,1500
|
|
20231127,090600,12535383,1609,1609,1609,1609,250
|
|
20231127,090500,12133133,1609,1608,1609,1608,109
|
|
20231127,090400,11957761,1608,1608,1608,1608,500
|
|
20231127,090300,11153761,1608,1610,1610,1608,1175
|
|
20231127,090200,9263662,1610,1610,1610,1610,2078
|
|
20231127,090100,5918082,1615,1615,1615,1615,149
|
|
20231127,090000,5677447,1609,1617,1617,1609,3522
|