613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,191000,502484702,1596,1596,1596,1596,3924
|
|
20231129,190900,502484702,1596,1596,1596,1596,0
|
|
20231129,190800,502484702,1596,1596,1596,1596,0
|
|
20231129,190700,502484702,1596,1596,1596,1596,0
|
|
20231129,190600,502484702,1596,1596,1596,1596,0
|
|
20231129,190500,502484702,1596,1596,1596,1596,0
|
|
20231129,190400,502484702,1596,1596,1596,1596,0
|
|
20231129,190300,502484702,1596,1596,1596,1596,0
|
|
20231129,190200,502484702,1596,1596,1596,1596,0
|
|
20231129,190100,502484702,1596,1596,1596,1596,0
|
|
20231129,190000,502484702,1596,1596,1596,1596,0
|
|
20231129,185900,502484702,1596,1596,1596,1596,0
|
|
20231129,185800,502484702,1596,1596,1596,1596,0
|
|
20231129,185700,502484702,1596,1596,1596,1596,0
|
|
20231129,185600,502484702,1596,1596,1596,1596,0
|
|
20231129,185500,502484702,1596,1596,1596,1596,0
|
|
20231129,185400,502484702,1596,1596,1596,1596,0
|
|
20231129,185300,502484702,1596,1596,1596,1596,0
|
|
20231129,185200,502484702,1596,1596,1596,1596,0
|
|
20231129,185100,502484702,1596,1596,1596,1596,0
|
|
20231129,185000,502484702,1596,1596,1596,1596,0
|
|
20231129,184900,502484702,1596,1596,1596,1596,0
|
|
20231129,184800,502484702,1596,1596,1596,1596,0
|
|
20231129,184700,502484702,1596,1596,1596,1596,0
|
|
20231129,184600,502484702,1596,1596,1596,1596,0
|
|
20231129,184500,502484702,1596,1596,1596,1596,0
|
|
20231129,184400,502484702,1596,1596,1596,1596,0
|
|
20231129,184300,502484702,1596,1596,1596,1596,0
|
|
20231129,184200,502484702,1596,1596,1596,1596,0
|
|
20231129,184100,502484702,1596,1596,1596,1596,0
|
|
20231129,184000,502484702,1596,1596,1596,1596,3924
|
|
20231129,183900,502484702,1596,1596,1596,1596,0
|
|
20231129,183800,502484702,1596,1596,1596,1596,0
|
|
20231129,183700,502484702,1596,1596,1596,1596,0
|
|
20231129,183600,502484702,1596,1596,1596,1596,0
|
|
20231129,183500,502484702,1596,1596,1596,1596,0
|
|
20231129,183400,502484702,1596,1596,1596,1596,0
|
|
20231129,183300,502484702,1596,1596,1596,1596,0
|
|
20231129,183200,502484702,1596,1596,1596,1596,0
|
|
20231129,183100,502484702,1596,1596,1596,1596,0
|
|
20231129,183000,502484702,1596,1596,1596,1596,0
|
|
20231129,182900,502484702,1596,1596,1596,1596,0
|
|
20231129,182800,502484702,1596,1596,1596,1596,0
|
|
20231129,182700,502484702,1596,1596,1596,1596,0
|
|
20231129,182600,502484702,1596,1596,1596,1596,0
|
|
20231129,182500,502484702,1596,1596,1596,1596,0
|
|
20231129,182400,502484702,1596,1596,1596,1596,0
|
|
20231129,182300,502484702,1596,1596,1596,1596,0
|
|
20231129,182200,502484702,1596,1596,1596,1596,0
|
|
20231129,182100,502484702,1596,1596,1596,1596,0
|
|
20231129,182000,502484702,1596,1596,1596,1596,0
|
|
20231129,181900,502484702,1596,1596,1596,1596,0
|
|
20231129,181800,502484702,1596,1596,1596,1596,0
|
|
20231129,181700,502484702,1596,1596,1596,1596,0
|
|
20231129,181600,502484702,1596,1596,1596,1596,0
|
|
20231129,181500,502484702,1596,1596,1596,1596,0
|
|
20231129,181400,502484702,1596,1596,1596,1596,0
|
|
20231129,181300,502484702,1596,1596,1596,1596,0
|
|
20231129,181200,502484702,1596,1596,1596,1596,0
|
|
20231129,181100,502484702,1596,1596,1596,1596,0
|
|
20231129,181000,502484702,1596,1596,1596,1596,3924
|
|
20231129,180900,502484702,1596,1596,1596,1596,0
|
|
20231129,180800,502484702,1596,1596,1596,1596,0
|
|
20231129,180700,502484702,1596,1596,1596,1596,0
|
|
20231129,180600,502484702,1596,1596,1596,1596,0
|
|
20231129,180500,502484702,1596,1596,1596,1596,0
|
|
20231129,180400,502484702,1596,1596,1596,1596,0
|
|
20231129,180300,502484702,1596,1596,1596,1596,0
|
|
20231129,180200,502484702,1596,1596,1596,1596,0
|
|
20231129,180100,502484702,1596,1596,1596,1596,0
|
|
20231129,180000,502484702,1596,1596,1596,1596,0
|
|
20231129,175900,502484702,1596,1596,1596,1596,0
|
|
20231129,175800,502484702,1596,1596,1596,1596,0
|
|
20231129,175700,502484702,1596,1596,1596,1596,0
|
|
20231129,175600,502484702,1596,1596,1596,1596,0
|
|
20231129,175500,502484702,1596,1596,1596,1596,0
|
|
20231129,175400,502484702,1596,1596,1596,1596,0
|
|
20231129,175300,502484702,1596,1596,1596,1596,0
|
|
20231129,175200,502484702,1596,1596,1596,1596,0
|
|
20231129,175100,502484702,1596,1596,1596,1596,0
|
|
20231129,175000,502484702,1596,1596,1596,1596,0
|
|
20231129,174900,502484702,1596,1596,1596,1596,0
|
|
20231129,174800,502484702,1596,1596,1596,1596,0
|
|
20231129,174700,502484702,1596,1596,1596,1596,0
|
|
20231129,174600,502484702,1596,1596,1596,1596,0
|
|
20231129,174500,502484702,1596,1596,1596,1596,0
|
|
20231129,174400,502484702,1596,1596,1596,1596,0
|
|
20231129,174300,502484702,1596,1596,1596,1596,0
|
|
20231129,174200,502484702,1596,1596,1596,1596,0
|
|
20231129,174100,502484702,1596,1596,1596,1596,0
|
|
20231129,174000,502484702,1596,1596,1596,1596,3924
|
|
20231129,173900,502484702,1596,1596,1596,1596,0
|
|
20231129,173800,502484702,1596,1596,1596,1596,0
|
|
20231129,173700,502484702,1596,1596,1596,1596,0
|
|
20231129,173600,502484702,1596,1596,1596,1596,0
|
|
20231129,173500,502484702,1596,1596,1596,1596,0
|
|
20231129,173400,502484702,1596,1596,1596,1596,0
|
|
20231129,173300,502484702,1596,1596,1596,1596,0
|
|
20231129,173200,502484702,1596,1596,1596,1596,0
|
|
20231129,173100,502484702,1596,1596,1596,1596,0
|
|
20231129,173000,502484702,1596,1596,1596,1596,0
|
|
20231129,172900,502484702,1596,1596,1596,1596,0
|
|
20231129,172800,502484702,1596,1596,1596,1596,0
|
|
20231129,172700,502484702,1596,1596,1596,1596,0
|
|
20231129,172600,502484702,1596,1596,1596,1596,0
|
|
20231129,172500,502484702,1596,1596,1596,1596,0
|
|
20231129,172400,502484702,1596,1596,1596,1596,0
|
|
20231129,172300,502484702,1596,1596,1596,1596,0
|
|
20231129,172200,502484702,1596,1596,1596,1596,0
|
|
20231129,172100,502484702,1596,1596,1596,1596,0
|
|
20231129,172000,502484702,1596,1596,1596,1596,0
|
|
20231129,171900,502484702,1596,1596,1596,1596,0
|
|
20231129,171800,502484702,1596,1596,1596,1596,0
|
|
20231129,171700,502484702,1596,1596,1596,1596,0
|
|
20231129,171600,502484702,1596,1596,1596,1596,0
|
|
20231129,171500,502484702,1596,1596,1596,1596,0
|
|
20231129,171400,502484702,1596,1596,1596,1596,0
|
|
20231129,171300,502484702,1596,1596,1596,1596,0
|
|
20231129,171200,502484702,1596,1596,1596,1596,0
|
|
20231129,171100,502484702,1596,1596,1596,1596,0
|
|
20231129,171000,502484702,1596,1596,1596,1596,3924
|
|
20231129,170900,502484702,1596,1596,1596,1596,0
|
|
20231129,170800,502484702,1596,1596,1596,1596,0
|
|
20231129,170700,502484702,1596,1596,1596,1596,0
|
|
20231129,170600,502484702,1596,1596,1596,1596,0
|
|
20231129,170500,502484702,1596,1596,1596,1596,0
|
|
20231129,170400,502484702,1596,1596,1596,1596,0
|
|
20231129,170300,502484702,1596,1596,1596,1596,0
|
|
20231129,170200,502484702,1596,1596,1596,1596,0
|
|
20231129,170100,502484702,1596,1596,1596,1596,0
|
|
20231129,170000,502484702,1596,1596,1596,1596,0
|
|
20231129,165900,502484702,1596,1596,1596,1596,0
|
|
20231129,165800,502484702,1596,1596,1596,1596,0
|
|
20231129,165700,502484702,1596,1596,1596,1596,0
|
|
20231129,165600,502484702,1596,1596,1596,1596,0
|
|
20231129,165500,502484702,1596,1596,1596,1596,0
|
|
20231129,165400,502484702,1596,1596,1596,1596,0
|
|
20231129,165300,502484702,1596,1596,1596,1596,0
|
|
20231129,165200,502484702,1596,1596,1596,1596,0
|
|
20231129,165100,502484702,1596,1596,1596,1596,0
|
|
20231129,165000,502484702,1596,1596,1596,1596,0
|
|
20231129,164900,502484702,1596,1596,1596,1596,0
|
|
20231129,164800,502484702,1596,1596,1596,1596,0
|
|
20231129,164700,502484702,1596,1596,1596,1596,0
|
|
20231129,164600,502484702,1596,1596,1596,1596,0
|
|
20231129,164500,502484702,1596,1596,1596,1596,0
|
|
20231129,164400,502484702,1596,1596,1596,1596,0
|
|
20231129,164300,502484702,1596,1596,1596,1596,0
|
|
20231129,164200,502484702,1596,1596,1596,1596,0
|
|
20231129,164100,502484702,1596,1596,1596,1596,0
|
|
20231129,164000,502484702,1596,1596,1596,1596,3924
|
|
20231129,163900,502484702,1596,1596,1596,1596,0
|
|
20231129,163800,502484702,1596,1596,1596,1596,0
|
|
20231129,163700,502484702,1596,1596,1596,1596,0
|
|
20231129,163600,502484702,1596,1596,1596,1596,0
|
|
20231129,163500,502484702,1596,1596,1596,1596,0
|
|
20231129,163400,502484702,1596,1596,1596,1596,0
|
|
20231129,163300,502484702,1596,1596,1596,1596,0
|
|
20231129,163200,502484702,1596,1596,1596,1596,0
|
|
20231129,163100,502484702,1596,1596,1596,1596,0
|
|
20231129,163000,502484702,1596,1596,1596,1596,0
|
|
20231129,162900,502484702,1596,1596,1596,1596,0
|
|
20231129,162800,502484702,1596,1596,1596,1596,0
|
|
20231129,162700,502484702,1596,1596,1596,1596,0
|
|
20231129,162600,502484702,1596,1596,1596,1596,0
|
|
20231129,162500,502484702,1596,1596,1596,1596,0
|
|
20231129,162400,502484702,1596,1596,1596,1596,0
|
|
20231129,162300,502484702,1596,1596,1596,1596,0
|
|
20231129,162200,502484702,1596,1596,1596,1596,0
|
|
20231129,162100,502484702,1596,1596,1596,1596,0
|
|
20231129,162000,502484702,1596,1596,1596,1596,0
|
|
20231129,161900,502484702,1596,1596,1596,1596,0
|
|
20231129,161800,502484702,1596,1596,1596,1596,0
|
|
20231129,161700,502484702,1596,1596,1596,1596,0
|
|
20231129,161600,502484702,1596,1596,1596,1596,0
|
|
20231129,161500,502484702,1596,1596,1596,1596,0
|
|
20231129,161400,502484702,1596,1596,1596,1596,0
|
|
20231129,161300,502484702,1596,1596,1596,1596,0
|
|
20231129,161200,502484702,1596,1596,1596,1596,0
|
|
20231129,161100,502484702,1596,1596,1596,1596,0
|
|
20231129,161000,502484702,1596,1596,1596,1596,3924
|
|
20231129,160900,502484702,1596,1596,1596,1596,0
|
|
20231129,160800,502484702,1596,1596,1596,1596,0
|
|
20231129,160700,502484702,1596,1596,1596,1596,0
|
|
20231129,160600,502484702,1596,1596,1596,1596,0
|
|
20231129,160500,502484702,1596,1596,1596,1596,0
|
|
20231129,160400,502484702,1596,1596,1596,1596,0
|
|
20231129,160300,502484702,1596,1596,1596,1596,0
|
|
20231129,160200,502484702,1596,1596,1596,1596,0
|
|
20231129,160100,502484702,1596,1596,1596,1596,0
|
|
20231129,160000,502484702,1596,1596,1596,1596,0
|
|
20231129,155900,502484702,1596,1596,1596,1596,0
|
|
20231129,155800,502484702,1596,1596,1596,1596,0
|
|
20231129,155700,502484702,1596,1596,1596,1596,0
|
|
20231129,155600,502484702,1596,1596,1596,1596,0
|
|
20231129,155500,502484702,1596,1596,1596,1596,0
|
|
20231129,155400,502484702,1596,1596,1596,1596,0
|
|
20231129,155300,502484702,1596,1596,1596,1596,0
|
|
20231129,155200,502484702,1596,1596,1596,1596,0
|
|
20231129,155100,502484702,1596,1596,1596,1596,0
|
|
20231129,155000,502484702,1596,1596,1596,1596,0
|
|
20231129,154900,502484702,1596,1596,1596,1596,0
|
|
20231129,154800,502484702,1596,1596,1596,1596,0
|
|
20231129,154700,502484702,1596,1596,1596,1596,0
|
|
20231129,154600,502484702,1596,1596,1596,1596,0
|
|
20231129,154500,502484702,1596,1596,1596,1596,0
|
|
20231129,154400,502484702,1596,1596,1596,1596,0
|
|
20231129,154300,502484702,1596,1596,1596,1596,0
|
|
20231129,154200,502484702,1596,1596,1596,1596,0
|
|
20231129,154100,502484702,1596,1596,1596,1596,0
|
|
20231129,154000,502484702,1596,1596,1596,1596,3924
|
|
20231129,153900,502484702,1596,1596,1596,1596,0
|
|
20231129,153800,502484702,1596,1596,1596,1596,0
|
|
20231129,153700,502484702,1596,1596,1596,1596,0
|
|
20231129,153600,502484702,1596,1596,1596,1596,0
|
|
20231129,153500,502484702,1596,1596,1596,1596,0
|
|
20231129,153400,502484702,1596,1596,1596,1596,0
|
|
20231129,153300,502484702,1596,1596,1596,1596,0
|
|
20231129,153200,502484702,1596,1596,1596,1596,0
|
|
20231129,153100,502484702,1596,1596,1596,1596,0
|
|
20231129,153000,502484702,1596,1596,1596,1596,3924
|
|
20231129,152900,496221998,1596,1596,1596,1596,0
|
|
20231129,152800,496221998,1596,1596,1596,1596,0
|
|
20231129,152700,496221998,1596,1596,1596,1596,0
|
|
20231129,152600,496221998,1596,1596,1596,1596,0
|
|
20231129,152500,496221998,1596,1596,1596,1596,0
|
|
20231129,152400,496221998,1596,1596,1596,1596,0
|
|
20231129,152300,496221998,1596,1596,1596,1596,0
|
|
20231129,152200,496221998,1596,1596,1596,1596,0
|
|
20231129,152100,496221998,1596,1596,1596,1596,0
|
|
20231129,152000,496221998,1596,1596,1596,1596,0
|
|
20231129,151900,496221998,1596,1597,1597,1595,521
|
|
20231129,151800,495390509,1596,1596,1596,1596,3630
|
|
20231129,151700,489597029,1597,1597,1597,1597,298
|
|
20231129,151600,489121123,1597,1598,1598,1597,140
|
|
20231129,151500,488897433,1598,1598,1598,1598,2
|
|
20231129,151400,488894237,1599,1599,1599,1597,1205
|
|
20231129,151300,486968930,1599,1599,1599,1599,123
|
|
20231129,151200,486772253,1600,1600,1600,1600,0
|
|
20231129,151100,486772253,1600,1600,1600,1600,0
|
|
20231129,151000,486772253,1600,1600,1600,1600,8
|
|
20231129,150900,486759453,1600,1600,1600,1600,20
|
|
20231129,150800,486727453,1600,1600,1600,1600,1104
|
|
20231129,150700,484961053,1599,1598,1599,1598,3076
|
|
20231129,150600,480042544,1599,1599,1599,1599,200
|
|
20231129,150500,479722744,1599,1599,1599,1599,20
|
|
20231129,150400,479690764,1599,1598,1599,1598,1212
|
|
20231129,150300,477753020,1598,1598,1598,1598,10
|
|
20231129,150200,477737040,1597,1597,1598,1596,464
|
|
20231129,150100,476996022,1597,1597,1597,1597,1
|
|
20231129,150000,476994425,1596,1596,1596,1595,1500
|
|
20231129,145900,474601103,1595,1595,1595,1595,1030
|
|
20231129,145800,472958253,1595,1596,1596,1595,4666
|
|
20231129,145700,465515817,1596,1596,1596,1595,283
|
|
20231129,145600,465064309,1596,1596,1596,1595,2889
|
|
20231129,145500,460456151,1596,1596,1596,1596,105
|
|
20231129,145400,460288571,1596,1595,1596,1595,370
|
|
20231129,145300,459698420,1596,1596,1596,1596,103
|
|
20231129,145200,459534032,1595,1595,1595,1595,154
|
|
20231129,145100,459288402,1596,1597,1597,1596,133
|
|
20231129,145000,459076130,1596,1596,1596,1596,230
|
|
20231129,144900,458709050,1596,1596,1596,1596,157
|
|
20231129,144800,458458478,1595,1595,1596,1595,3547
|
|
20231129,144700,452799913,1596,1595,1596,1595,1691
|
|
20231129,144600,450102157,1596,1596,1596,1595,3753
|
|
20231129,144500,444115399,1596,1595,1596,1595,48
|
|
20231129,144400,444038835,1596,1595,1596,1595,31
|
|
20231129,144300,443989389,1595,1596,1596,1595,336
|
|
20231129,144200,443453463,1595,1596,1596,1595,212
|
|
20231129,144100,443115191,1596,1595,1596,1595,96
|
|
20231129,144000,442962060,1596,1596,1596,1596,22
|
|
20231129,143900,442926948,1596,1596,1596,1596,8
|
|
20231129,143800,442914180,1596,1596,1596,1595,2342
|
|
20231129,143700,439176418,1596,1596,1596,1596,1621
|
|
20231129,143600,436589302,1597,1596,1598,1596,35
|
|
20231129,143500,436533436,1597,1597,1598,1596,8
|
|
20231129,143400,436520660,1596,1596,1596,1596,6941
|
|
20231129,143300,425442824,1597,1597,1597,1597,28
|
|
20231129,143200,425398108,1596,1596,1596,1596,29
|
|
20231129,143100,425351824,1596,1597,1597,1596,1524
|
|
20231129,143000,422918996,1597,1597,1597,1597,29
|
|
20231129,142900,422872683,1597,1597,1597,1597,849
|
|
20231129,142800,421516830,1597,1597,1597,1597,30
|
|
20231129,142700,421468920,1598,1598,1598,1598,3
|
|
20231129,142600,421464126,1597,1597,1597,1597,1460
|
|
20231129,142500,419132506,1597,1597,1598,1597,183
|
|
20231129,142400,418840155,1598,1598,1598,1598,1
|
|
20231129,142300,418838557,1597,1598,1598,1597,31
|
|
20231129,142200,418789049,1598,1598,1598,1598,0
|
|
20231129,142100,418789049,1598,1598,1598,1598,0
|
|
20231129,142000,418789049,1598,1598,1598,1598,77
|
|
20231129,141900,418666003,1599,1599,1599,1598,31
|
|
20231129,141800,418616463,1600,1597,1600,1597,501
|
|
20231129,141700,417816363,1600,1600,1600,1600,0
|
|
20231129,141600,417816363,1600,1600,1600,1600,0
|
|
20231129,141500,417816363,1600,1597,1600,1597,32
|
|
20231129,141400,417765254,1600,1597,1600,1597,1001
|
|
20231129,141300,416166654,1600,1600,1600,1600,0
|
|
20231129,141200,416166654,1600,1598,1600,1598,83
|
|
20231129,141100,416034004,1600,1600,1600,1600,11
|
|
20231129,141000,416016404,1600,1597,1600,1597,1356
|
|
20231129,140900,413846914,1597,1599,1599,1596,1033
|
|
20231129,140800,412198241,1597,1597,1599,1597,4127
|
|
20231129,140700,405607420,1599,1598,1599,1597,2056
|
|
20231129,140600,402323981,1599,1599,1600,1598,5
|
|
20231129,140500,402315987,1598,1598,1598,1598,120
|
|
20231129,140400,402124227,1600,1600,1600,1600,8
|
|
20231129,140300,402111427,1600,1598,1600,1598,5403
|
|
20231129,140200,393477428,1599,1599,1600,1598,1013
|
|
20231129,140100,391858633,1599,1599,1599,1599,0
|
|
20231129,140000,391858633,1599,1599,1599,1599,28
|
|
20231129,135900,391813861,1599,1599,1599,1599,0
|
|
20231129,135800,391813861,1599,1599,1599,1599,100
|
|
20231129,135700,391653961,1599,1599,1599,1599,203
|
|
20231129,135600,391329364,1599,1599,1599,1598,415
|
|
20231129,135500,390665794,1599,1599,1599,1599,0
|
|
20231129,135400,390665794,1599,1597,1599,1597,1006
|
|
20231129,135300,389058204,1598,1596,1598,1596,1062
|
|
20231129,135200,387363249,1597,1596,1597,1596,61
|
|
20231129,135100,387265892,1597,1597,1598,1596,432
|
|
20231129,135000,386576008,1598,1598,1598,1598,12
|
|
20231129,134900,386556832,1598,1598,1598,1598,1
|
|
20231129,134800,386555234,1597,1597,1597,1597,1
|
|
20231129,134700,386553637,1599,1599,1599,1599,0
|
|
20231129,134600,386553637,1599,1599,1599,1599,100
|
|
20231129,134500,386393737,1599,1599,1599,1599,1
|
|
20231129,134400,386392138,1596,1597,1599,1596,240
|
|
20231129,134300,386008882,1597,1597,1597,1597,41
|
|
20231129,134200,385943405,1597,1597,1598,1597,2516
|
|
20231129,134100,381925352,1597,1597,1597,1597,296
|
|
20231129,134000,381452640,1596,1596,1596,1596,17
|
|
20231129,133900,381425508,1596,1597,1597,1596,2581
|
|
20231129,133800,377303683,1597,1597,1597,1597,300
|
|
20231129,133700,376824583,1598,1598,1598,1598,1688
|
|
20231129,133600,374127159,1599,1599,1599,1599,200
|
|
20231129,133500,373807359,1599,1599,1599,1599,2
|
|
20231129,133400,373804161,1599,1599,1599,1599,163
|
|
20231129,133300,373543524,1599,1598,1599,1598,36
|
|
20231129,133200,373485975,1598,1598,1598,1598,11
|
|
20231129,133100,373468397,1599,1599,1599,1599,192
|
|
20231129,133000,373161389,1600,1599,1600,1599,2
|
|
20231129,132900,373158190,1600,1599,1600,1597,1721
|
|
20231129,132800,370407145,1600,1600,1600,1600,127
|
|
20231129,132700,370203945,1600,1600,1600,1600,1
|
|
20231129,132600,370202345,1599,1600,1600,1599,1302
|
|
20231129,132500,368120445,1600,1599,1600,1599,655
|
|
20231129,132400,367072475,1600,1600,1600,1600,0
|
|
20231129,132300,367072475,1600,1600,1600,1600,166
|
|
20231129,132200,366806875,1600,1600,1600,1600,1003
|
|
20231129,132100,365202075,1601,1601,1601,1601,1
|
|
20231129,132000,365200474,1600,1600,1601,1600,44
|
|
20231129,131900,365130073,1600,1600,1600,1600,32
|
|
20231129,131800,365078873,1600,1600,1600,1600,63
|
|
20231129,131700,364978073,1600,1600,1600,1600,0
|
|
20231129,131600,364978073,1600,1600,1601,1598,86
|
|
20231129,131500,364840636,1601,1601,1601,1601,145
|
|
20231129,131400,364608491,1601,1599,1601,1599,861
|
|
20231129,131300,363230909,1600,1599,1600,1599,482
|
|
20231129,131200,362460190,1599,1599,1599,1599,0
|
|
20231129,131100,362460190,1599,1599,1599,1599,71
|
|
20231129,131000,362346661,1599,1598,1599,1597,215
|
|
20231129,130900,362003092,1599,1599,1599,1599,1
|
|
20231129,130800,362001493,1598,1598,1599,1598,61
|
|
20231129,130700,361903984,1597,1597,1597,1597,9
|
|
20231129,130600,361889611,1598,1597,1598,1596,76
|
|
20231129,130500,361768292,1597,1599,1599,1597,67
|
|
20231129,130400,361661266,1598,1599,1599,1598,708
|
|
20231129,130300,360529782,1599,1599,1599,1599,200
|
|
20231129,130200,360209982,1599,1598,1599,1598,1011
|
|
20231129,130100,358594403,1597,1597,1597,1597,3
|
|
20231129,130000,358589612,1598,1598,1598,1598,1
|
|
20231129,125900,358588014,1598,1598,1599,1598,402
|
|
20231129,125800,357945617,1598,1598,1598,1598,0
|
|
20231129,125700,357945617,1598,1598,1598,1598,23
|
|
20231129,125600,357908863,1599,1598,1599,1595,11917
|
|
20231129,125500,338893365,1599,1600,1600,1599,139
|
|
20231129,125400,338671103,1599,1600,1600,1599,338
|
|
20231129,125300,338130333,1600,1600,1600,1600,0
|
|
20231129,125200,338130333,1600,1600,1600,1600,301
|
|
20231129,125100,337648733,1601,1601,1601,1601,5
|
|
20231129,125000,337640728,1601,1601,1601,1601,0
|
|
20231129,124900,337640728,1601,1599,1601,1599,210
|
|
20231129,124800,337304552,1599,1600,1600,1599,5
|
|
20231129,124700,337296553,1600,1600,1600,1600,71
|
|
20231129,124600,337182953,1600,1600,1600,1600,220
|
|
20231129,124500,336830953,1600,1600,1600,1600,152
|
|
20231129,124400,336587753,1600,1600,1600,1597,3820
|
|
20231129,124300,330482294,1601,1601,1601,1601,0
|
|
20231129,124200,330482294,1601,1601,1601,1601,1
|
|
20231129,124100,330480693,1600,1600,1600,1600,15
|
|
20231129,124000,330456693,1599,1600,1600,1599,89
|
|
20231129,123900,330314365,1600,1600,1600,1600,270
|
|
20231129,123800,329882365,1600,1599,1600,1599,2106
|
|
20231129,123700,326514858,1599,1599,1599,1599,15
|
|
20231129,123600,326490873,1597,1597,1597,1597,1
|
|
20231129,123500,326489276,1600,1600,1600,1600,700
|
|
20231129,123400,325369276,1601,1601,1601,1601,10
|
|
20231129,123300,325353266,1601,1601,1601,1601,11
|
|
20231129,123200,325335655,1600,1600,1600,1600,0
|
|
20231129,123100,325335655,1600,1601,1601,1600,200
|
|
20231129,123000,325015555,1601,1601,1601,1601,63
|
|
20231129,122900,324914692,1601,1601,1601,1601,3
|
|
20231129,122800,324909889,1601,1600,1601,1599,604
|
|
20231129,122700,323943488,1600,1596,1600,1596,153
|
|
20231129,122600,323699289,1600,1599,1600,1599,5
|
|
20231129,122500,323691293,1600,1599,1600,1599,2232
|
|
20231129,122400,320122324,1599,1599,1599,1599,10
|
|
20231129,122300,320106334,1599,1597,1599,1597,37
|
|
20231129,122200,320047243,1596,1596,1597,1596,62
|
|
20231129,122100,319948290,1596,1596,1596,1596,0
|
|
20231129,122000,319948290,1596,1599,1599,1596,6640
|
|
20231129,121900,309343431,1598,1598,1598,1598,0
|
|
20231129,121800,309343431,1598,1598,1598,1598,61
|
|
20231129,121700,309245953,1599,1599,1599,1598,52
|
|
20231129,121600,309162835,1599,1599,1599,1599,18
|
|
20231129,121500,309134053,1599,1598,1599,1598,1090
|
|
20231129,121400,307392203,1598,1598,1598,1598,0
|
|
20231129,121300,307392203,1598,1598,1598,1598,0
|
|
20231129,121200,307392203,1598,1598,1599,1598,633
|
|
20231129,121100,306380666,1599,1599,1599,1599,11
|
|
20231129,121000,306363077,1598,1599,1599,1598,55
|
|
20231129,120900,306275176,1599,1599,1599,1599,18
|
|
20231129,120800,306246394,1599,1599,1599,1599,0
|
|
20231129,120700,306246394,1599,1600,1600,1599,114
|
|
20231129,120600,306064035,1600,1600,1600,1600,88
|
|
20231129,120500,305923235,1600,1600,1600,1600,15
|
|
20231129,120400,305899235,1599,1599,1599,1599,0
|
|
20231129,120300,305899235,1599,1599,1599,1599,96
|
|
20231129,120200,305745731,1599,1599,1599,1599,0
|
|
20231129,120100,305745731,1599,1599,1599,1599,0
|
|
20231129,120000,305745731,1599,1599,1599,1599,97
|
|
20231129,115900,305590628,1601,1601,1601,1601,0
|
|
20231129,115800,305590628,1601,1601,1601,1601,0
|
|
20231129,115700,305590628,1601,1600,1601,1600,16
|
|
20231129,115600,305565027,1599,1599,1599,1599,0
|
|
20231129,115500,305565027,1599,1599,1599,1599,109
|
|
20231129,115400,305390736,1598,1598,1598,1598,0
|
|
20231129,115300,305390736,1598,1598,1598,1598,0
|
|
20231129,115200,305390736,1598,1598,1598,1598,0
|
|
20231129,115100,305390736,1598,1601,1601,1598,86
|
|
20231129,115000,305253290,1600,1600,1600,1600,1
|
|
20231129,114900,305251690,1600,1600,1600,1600,0
|
|
20231129,114800,305251690,1600,1600,1600,1600,350
|
|
20231129,114700,304691690,1600,1600,1600,1600,1
|
|
20231129,114600,304690090,1601,1601,1601,1601,0
|
|
20231129,114500,304690090,1601,1601,1601,1601,0
|
|
20231129,114400,304690090,1601,1600,1601,1600,17
|
|
20231129,114300,304662882,1600,1598,1600,1598,1080
|
|
20231129,114200,302935043,1598,1598,1598,1598,73
|
|
20231129,114100,302818389,1598,1598,1598,1598,394
|
|
20231129,114000,302188777,1597,1598,1598,1597,3239
|
|
20231129,113900,297012985,1598,1598,1598,1598,100
|
|
20231129,113800,296853185,1599,1599,1599,1599,191
|
|
20231129,113700,296547776,1600,1600,1600,1600,113
|
|
20231129,113600,296366976,1600,1600,1600,1600,1157
|
|
20231129,113500,294515776,1600,1600,1600,1600,63
|
|
20231129,113400,294414976,1599,1599,1599,1599,0
|
|
20231129,113300,294414976,1599,1599,1599,1599,252
|
|
20231129,113200,294012028,1599,1599,1599,1599,223
|
|
20231129,113100,293655451,1599,1599,1599,1599,17
|
|
20231129,113000,293628268,1599,1599,1599,1599,55
|
|
20231129,112900,293540323,1599,1599,1599,1598,181
|
|
20231129,112800,293251045,1599,1599,1599,1599,3
|
|
20231129,112700,293246248,1599,1599,1599,1599,48
|
|
20231129,112600,293169496,1599,1599,1599,1599,244
|
|
20231129,112500,292779340,1598,1598,1598,1598,21
|
|
20231129,112400,292745782,1599,1599,1599,1599,625
|
|
20231129,112300,291746407,1599,1599,1599,1599,124
|
|
20231129,112200,291548131,1598,1599,1599,1598,55
|
|
20231129,112100,291460216,1599,1599,1599,1599,59
|
|
20231129,112000,291365875,1599,1599,1599,1599,3
|
|
20231129,111900,291361078,1599,1599,1599,1599,8
|
|
20231129,111800,291348286,1598,1599,1599,1598,32
|
|
20231129,111700,291297148,1599,1599,1599,1598,386
|
|
20231129,111600,290679958,1600,1601,1601,1600,155
|
|
20231129,111500,290431957,1600,1600,1601,1600,534
|
|
20231129,111400,289577553,1600,1600,1600,1600,0
|
|
20231129,111300,289577553,1600,1600,1600,1600,1180
|
|
20231129,111200,287689553,1600,1601,1601,1600,1043
|
|
20231129,111100,286019730,1601,1601,1601,1601,712
|
|
20231129,111000,284879818,1601,1601,1601,1601,999
|
|
20231129,110900,283280419,1601,1601,1601,1601,1122
|
|
20231129,110800,281484097,1601,1601,1601,1601,858
|
|
20231129,110700,280110439,1601,1601,1601,1601,5
|
|
20231129,110600,280102434,1600,1602,1602,1600,18145
|
|
20231129,110500,251070413,1602,1602,1602,1602,50
|
|
20231129,110400,250990313,1602,1602,1602,1602,10
|
|
20231129,110300,250974293,1602,1602,1602,1602,0
|
|
20231129,110200,250974293,1602,1601,1602,1601,52
|
|
20231129,110100,250891010,1601,1601,1601,1600,703
|
|
20231129,110000,249765553,1602,1601,1602,1601,1900
|
|
20231129,105900,246723651,1600,1600,1600,1600,0
|
|
20231129,105800,246723651,1600,1600,1600,1600,30
|
|
20231129,105700,246675651,1600,1600,1600,1600,346
|
|
20231129,105600,246122051,1600,1600,1600,1600,84
|
|
20231129,105500,245987651,1600,1600,1600,1600,1046
|
|
20231129,105400,244314051,1601,1601,1601,1601,6
|
|
20231129,105300,244304445,1601,1601,1601,1601,46
|
|
20231129,105200,244230799,1601,1601,1601,1601,2
|
|
20231129,105100,244227597,1600,1600,1600,1600,1
|
|
20231129,105000,244225997,1601,1601,1601,1600,307
|
|
20231129,104900,243734520,1601,1601,1601,1601,25
|
|
20231129,104800,243694495,1601,1601,1601,1601,190
|
|
20231129,104700,243390305,1601,1601,1601,1601,13
|
|
20231129,104600,243369492,1600,1601,1601,1600,1628
|
|
20231129,104500,240763065,1601,1600,1601,1600,1991
|
|
20231129,104400,237577403,1600,1597,1600,1597,1545
|
|
20231129,104300,235109967,1598,1598,1598,1597,120
|
|
20231129,104200,234918237,1598,1598,1598,1597,3228
|
|
20231129,104100,229759923,1599,1599,1599,1599,12
|
|
20231129,104000,229740735,1599,1599,1599,1598,470
|
|
20231129,103900,228989267,1599,1599,1599,1599,2263
|
|
20231129,103800,225370730,1599,1600,1600,1599,58
|
|
20231129,103700,225277960,1600,1600,1600,1600,11
|
|
20231129,103600,225260360,1600,1600,1600,1599,1855
|
|
20231129,103500,222294114,1600,1600,1600,1600,0
|
|
20231129,103400,222294114,1600,1599,1600,1599,191
|
|
20231129,103300,221988693,1600,1600,1600,1600,0
|
|
20231129,103200,221988693,1600,1600,1600,1600,2
|
|
20231129,103100,221985493,1599,1599,1599,1599,30
|
|
20231129,103000,221937523,1600,1600,1600,1600,0
|
|
20231129,102900,221937523,1600,1600,1600,1600,60
|
|
20231129,102800,221841523,1600,1600,1600,1600,1002
|
|
20231129,102700,220238323,1600,1600,1600,1600,501
|
|
20231129,102600,219436723,1598,1598,1598,1598,0
|
|
20231129,102500,219436723,1598,1598,1598,1597,415
|
|
20231129,102400,218773616,1598,1599,1599,1598,2582
|
|
20231129,102300,214645028,1599,1599,1599,1599,0
|
|
20231129,102200,214645028,1599,1599,1599,1599,10
|
|
20231129,102100,214629038,1599,1600,1600,1599,93
|
|
20231129,102000,214480257,1600,1599,1600,1599,14
|
|
20231129,101900,214457865,1598,1598,1598,1598,30
|
|
20231129,101800,214409925,1597,1597,1597,1597,0
|
|
20231129,101700,214409925,1597,1598,1598,1597,330
|
|
20231129,101600,213882815,1597,1599,1599,1597,498
|
|
20231129,101500,213086954,1599,1599,1599,1599,835
|
|
20231129,101400,211751789,1599,1600,1600,1599,139
|
|
20231129,101300,211529518,1600,1600,1600,1600,2
|
|
20231129,101200,211526318,1599,1599,1599,1599,649
|
|
20231129,101100,210488567,1599,1597,1599,1597,5784
|
|
20231129,101000,201245723,1596,1597,1597,1596,1528
|
|
20231129,100900,198806727,1598,1597,1598,1597,40
|
|
20231129,100800,198742817,1597,1597,1597,1597,30
|
|
20231129,100700,198694907,1598,1598,1598,1598,404
|
|
20231129,100600,198049315,1598,1598,1598,1598,122
|
|
20231129,100500,197854359,1598,1596,1598,1595,1541
|
|
20231129,100400,195395235,1597,1597,1598,1597,34
|
|
20231129,100300,195340935,1597,1597,1597,1597,1185
|
|
20231129,100200,193448490,1596,1597,1597,1596,95
|
|
20231129,100100,193296805,1597,1597,1597,1596,389
|
|
20231129,100000,192675602,1598,1598,1598,1598,83
|
|
20231129,095900,192542968,1599,1599,1599,1598,345
|
|
20231129,095800,191991343,1599,1599,1599,1599,2
|
|
20231129,095700,191988145,1599,1596,1599,1595,12596
|
|
20231129,095600,171891733,1595,1596,1596,1595,828
|
|
20231129,095500,170570375,1596,1595,1596,1595,181
|
|
20231129,095400,170281539,1596,1596,1597,1595,3567
|
|
20231129,095300,164591483,1596,1598,1598,1596,754
|
|
20231129,095200,163387570,1599,1599,1599,1599,40
|
|
20231129,095100,163323610,1599,1599,1599,1599,1
|
|
20231129,095000,163322011,1596,1596,1596,1596,614
|
|
20231129,094900,162342067,1596,1597,1597,1596,10
|
|
20231129,094800,162326106,1595,1598,1598,1595,2650
|
|
20231129,094700,158096777,1598,1597,1598,1597,573
|
|
20231129,094600,157181133,1598,1599,1599,1596,4309
|
|
20231129,094500,150298447,1598,1597,1598,1597,100
|
|
20231129,094400,150138710,1597,1597,1597,1597,79
|
|
20231129,094300,150012547,1597,1597,1598,1597,1963
|
|
20231129,094200,146877631,1598,1598,1598,1598,30
|
|
20231129,094100,146829691,1597,1597,1597,1597,58
|
|
20231129,094000,146737065,1597,1599,1599,1597,681
|
|
20231129,093900,145649490,1600,1600,1600,1600,503
|
|
20231129,093800,144844690,1600,1599,1600,1598,10114
|
|
20231129,093700,128664323,1599,1596,1599,1596,672
|
|
20231129,093600,127591781,1596,1596,1596,1595,7152
|
|
20231129,093500,116184124,1596,1597,1597,1596,10648
|
|
20231129,093400,99181244,1600,1600,1600,1600,0
|
|
20231129,093300,99181244,1600,1600,1601,1598,848
|
|
20231129,093200,97824645,1600,1601,1601,1597,253
|
|
20231129,093100,97419777,1601,1601,1601,1601,9
|
|
20231129,093000,97405368,1601,1596,1601,1596,721
|
|
20231129,092900,96254632,1596,1596,1596,1596,42
|
|
20231129,092800,96187600,1596,1597,1597,1596,1504
|
|
20231129,092700,93787110,1597,1597,1597,1596,435
|
|
20231129,092600,93092615,1597,1597,1597,1596,1151
|
|
20231129,092500,91255468,1597,1597,1597,1596,1550
|
|
20231129,092400,88781318,1597,1599,1599,1597,14633
|
|
20231129,092300,65390263,1601,1600,1601,1600,4504
|
|
20231129,092200,58183853,1602,1602,1602,1602,2
|
|
20231129,092100,58180649,1600,1600,1600,1600,5779
|
|
20231129,092000,48934249,1600,1600,1600,1600,50
|
|
20231129,091900,48854249,1600,1600,1600,1600,1000
|
|
20231129,091800,47254249,1600,1602,1602,1600,2250
|
|
20231129,091700,43653584,1602,1603,1603,1601,133
|
|
20231129,091600,43440539,1603,1601,1603,1601,102
|
|
20231129,091500,43277233,1600,1601,1603,1600,2626
|
|
20231129,091400,39073860,1603,1603,1603,1601,3136
|
|
20231129,091300,34052552,1601,1603,1603,1601,327
|
|
20231129,091200,33529021,1603,1603,1603,1602,632
|
|
20231129,091100,32516527,1603,1603,1603,1603,502
|
|
20231129,091000,31711821,1603,1603,1603,1603,1159
|
|
20231129,090900,29853944,1603,1603,1603,1603,131
|
|
20231129,090800,29643951,1603,1606,1606,1602,503
|
|
20231129,090700,28836441,1606,1602,1606,1602,667
|
|
20231129,090600,27767831,1602,1602,1602,1602,1
|
|
20231129,090500,27766229,1600,1600,1600,1599,8719
|
|
20231129,090400,13817704,1600,1601,1601,1599,318
|
|
20231129,090300,13308980,1600,1602,1602,1600,371
|
|
20231129,090200,12715282,1602,1599,1605,1598,1215
|
|
20231129,090100,10772685,1607,1601,1607,1600,1169
|
|
20231129,090000,8901243,1607,1600,1607,1600,5563
|