612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,190900,364699227,1598,1598,1598,1598,7193
|
|
20231130,190800,364699227,1598,1598,1598,1598,0
|
|
20231130,190700,364699227,1598,1598,1598,1598,0
|
|
20231130,190600,364699227,1598,1598,1598,1598,0
|
|
20231130,190500,364699227,1598,1598,1598,1598,0
|
|
20231130,190400,364699227,1598,1598,1598,1598,0
|
|
20231130,190300,364699227,1598,1598,1598,1598,0
|
|
20231130,190200,364699227,1598,1598,1598,1598,0
|
|
20231130,190100,364699227,1598,1598,1598,1598,0
|
|
20231130,190000,364699227,1598,1598,1598,1598,0
|
|
20231130,185900,364699227,1598,1598,1598,1598,0
|
|
20231130,185800,364699227,1598,1598,1598,1598,0
|
|
20231130,185700,364699227,1598,1598,1598,1598,0
|
|
20231130,185600,364699227,1598,1598,1598,1598,0
|
|
20231130,185500,364699227,1598,1598,1598,1598,0
|
|
20231130,185400,364699227,1598,1598,1598,1598,0
|
|
20231130,185300,364699227,1598,1598,1598,1598,0
|
|
20231130,185200,364699227,1598,1598,1598,1598,0
|
|
20231130,185100,364699227,1598,1598,1598,1598,0
|
|
20231130,185000,364699227,1598,1598,1598,1598,0
|
|
20231130,184900,364699227,1598,1598,1598,1598,0
|
|
20231130,184800,364699227,1598,1598,1598,1598,0
|
|
20231130,184700,364699227,1598,1598,1598,1598,0
|
|
20231130,184600,364699227,1598,1598,1598,1598,0
|
|
20231130,184500,364699227,1598,1598,1598,1598,0
|
|
20231130,184400,364699227,1598,1598,1598,1598,0
|
|
20231130,184300,364699227,1598,1598,1598,1598,0
|
|
20231130,184200,364699227,1598,1598,1598,1598,0
|
|
20231130,184100,364699227,1598,1598,1598,1598,0
|
|
20231130,184000,364699227,1598,1598,1598,1598,0
|
|
20231130,183900,364699227,1598,1598,1598,1598,7193
|
|
20231130,183800,364699227,1598,1598,1598,1598,0
|
|
20231130,183700,364699227,1598,1598,1598,1598,0
|
|
20231130,183600,364699227,1598,1598,1598,1598,0
|
|
20231130,183500,364699227,1598,1598,1598,1598,0
|
|
20231130,183400,364699227,1598,1598,1598,1598,0
|
|
20231130,183300,364699227,1598,1598,1598,1598,0
|
|
20231130,183200,364699227,1598,1598,1598,1598,0
|
|
20231130,183100,364699227,1598,1598,1598,1598,0
|
|
20231130,183000,364699227,1598,1598,1598,1598,0
|
|
20231130,182900,364699227,1598,1598,1598,1598,0
|
|
20231130,182800,364699227,1598,1598,1598,1598,0
|
|
20231130,182700,364699227,1598,1598,1598,1598,0
|
|
20231130,182600,364699227,1598,1598,1598,1598,0
|
|
20231130,182500,364699227,1598,1598,1598,1598,0
|
|
20231130,182400,364699227,1598,1598,1598,1598,0
|
|
20231130,182300,364699227,1598,1598,1598,1598,0
|
|
20231130,182200,364699227,1598,1598,1598,1598,0
|
|
20231130,182100,364699227,1598,1598,1598,1598,0
|
|
20231130,182000,364699227,1598,1598,1598,1598,0
|
|
20231130,181900,364699227,1598,1598,1598,1598,0
|
|
20231130,181800,364699227,1598,1598,1598,1598,0
|
|
20231130,181700,364699227,1598,1598,1598,1598,0
|
|
20231130,181600,364699227,1598,1598,1598,1598,0
|
|
20231130,181500,364699227,1598,1598,1598,1598,0
|
|
20231130,181400,364699227,1598,1598,1598,1598,0
|
|
20231130,181300,364699227,1598,1598,1598,1598,0
|
|
20231130,181200,364699227,1598,1598,1598,1598,0
|
|
20231130,181100,364699227,1598,1598,1598,1598,0
|
|
20231130,181000,364699227,1598,1598,1598,1598,0
|
|
20231130,180900,364699227,1598,1598,1598,1598,7193
|
|
20231130,180800,364699227,1598,1598,1598,1598,0
|
|
20231130,180700,364699227,1598,1598,1598,1598,0
|
|
20231130,180600,364699227,1598,1598,1598,1598,0
|
|
20231130,180500,364699227,1598,1598,1598,1598,0
|
|
20231130,180400,364699227,1598,1598,1598,1598,0
|
|
20231130,180300,364699227,1598,1598,1598,1598,0
|
|
20231130,180200,364699227,1598,1598,1598,1598,0
|
|
20231130,180100,364699227,1598,1598,1598,1598,0
|
|
20231130,180000,364699227,1598,1598,1598,1598,0
|
|
20231130,175900,364699227,1598,1598,1598,1598,0
|
|
20231130,175800,364699227,1598,1598,1598,1598,0
|
|
20231130,175700,364699227,1598,1598,1598,1598,0
|
|
20231130,175600,364699227,1598,1598,1598,1598,0
|
|
20231130,175500,364699227,1598,1598,1598,1598,0
|
|
20231130,175400,364699227,1598,1598,1598,1598,0
|
|
20231130,175300,364699227,1598,1598,1598,1598,0
|
|
20231130,175200,364699227,1598,1598,1598,1598,0
|
|
20231130,175100,364699227,1598,1598,1598,1598,0
|
|
20231130,175000,364699227,1598,1598,1598,1598,0
|
|
20231130,174900,364699227,1598,1598,1598,1598,0
|
|
20231130,174800,364699227,1598,1598,1598,1598,0
|
|
20231130,174700,364699227,1598,1598,1598,1598,0
|
|
20231130,174600,364699227,1598,1598,1598,1598,0
|
|
20231130,174500,364699227,1598,1598,1598,1598,0
|
|
20231130,174400,364699227,1598,1598,1598,1598,0
|
|
20231130,174300,364699227,1598,1598,1598,1598,0
|
|
20231130,174200,364699227,1598,1598,1598,1598,0
|
|
20231130,174100,364699227,1598,1598,1598,1598,0
|
|
20231130,174000,364699227,1598,1598,1598,1598,0
|
|
20231130,173900,364699227,1598,1598,1598,1598,7193
|
|
20231130,173800,364699227,1598,1598,1598,1598,0
|
|
20231130,173700,364699227,1598,1598,1598,1598,0
|
|
20231130,173600,364699227,1598,1598,1598,1598,0
|
|
20231130,173500,364699227,1598,1598,1598,1598,0
|
|
20231130,173400,364699227,1598,1598,1598,1598,0
|
|
20231130,173300,364699227,1598,1598,1598,1598,0
|
|
20231130,173200,364699227,1598,1598,1598,1598,0
|
|
20231130,173100,364699227,1598,1598,1598,1598,0
|
|
20231130,173000,364699227,1598,1598,1598,1598,0
|
|
20231130,172900,364699227,1598,1598,1598,1598,0
|
|
20231130,172800,364699227,1598,1598,1598,1598,0
|
|
20231130,172700,364699227,1598,1598,1598,1598,0
|
|
20231130,172600,364699227,1598,1598,1598,1598,0
|
|
20231130,172500,364699227,1598,1598,1598,1598,0
|
|
20231130,172400,364699227,1598,1598,1598,1598,0
|
|
20231130,172300,364699227,1598,1598,1598,1598,0
|
|
20231130,172200,364699227,1598,1598,1598,1598,0
|
|
20231130,172100,364699227,1598,1598,1598,1598,0
|
|
20231130,172000,364699227,1598,1598,1598,1598,0
|
|
20231130,171900,364699227,1598,1598,1598,1598,0
|
|
20231130,171800,364699227,1598,1598,1598,1598,0
|
|
20231130,171700,364699227,1598,1598,1598,1598,0
|
|
20231130,171600,364699227,1598,1598,1598,1598,0
|
|
20231130,171500,364699227,1598,1598,1598,1598,0
|
|
20231130,171400,364699227,1598,1598,1598,1598,0
|
|
20231130,171300,364699227,1598,1598,1598,1598,0
|
|
20231130,171200,364699227,1598,1598,1598,1598,0
|
|
20231130,171100,364699227,1598,1598,1598,1598,0
|
|
20231130,171000,364699227,1598,1598,1598,1598,0
|
|
20231130,170900,364699227,1598,1598,1598,1598,7193
|
|
20231130,170800,364699227,1598,1598,1598,1598,0
|
|
20231130,170700,364699227,1598,1598,1598,1598,0
|
|
20231130,170600,364699227,1598,1598,1598,1598,0
|
|
20231130,170500,364699227,1598,1598,1598,1598,0
|
|
20231130,170400,364699227,1598,1598,1598,1598,0
|
|
20231130,170300,364699227,1598,1598,1598,1598,0
|
|
20231130,170200,364699227,1598,1598,1598,1598,0
|
|
20231130,170100,364699227,1598,1598,1598,1598,0
|
|
20231130,170000,364699227,1598,1598,1598,1598,0
|
|
20231130,165900,364699227,1598,1598,1598,1598,0
|
|
20231130,165800,364699227,1598,1598,1598,1598,0
|
|
20231130,165700,364699227,1598,1598,1598,1598,0
|
|
20231130,165600,364699227,1598,1598,1598,1598,0
|
|
20231130,165500,364699227,1598,1598,1598,1598,0
|
|
20231130,165400,364699227,1598,1598,1598,1598,0
|
|
20231130,165300,364699227,1598,1598,1598,1598,0
|
|
20231130,165200,364699227,1598,1598,1598,1598,0
|
|
20231130,165100,364699227,1598,1598,1598,1598,0
|
|
20231130,165000,364699227,1598,1598,1598,1598,0
|
|
20231130,164900,364699227,1598,1598,1598,1598,0
|
|
20231130,164800,364699227,1598,1598,1598,1598,0
|
|
20231130,164700,364699227,1598,1598,1598,1598,0
|
|
20231130,164600,364699227,1598,1598,1598,1598,0
|
|
20231130,164500,364699227,1598,1598,1598,1598,0
|
|
20231130,164400,364699227,1598,1598,1598,1598,0
|
|
20231130,164300,364699227,1598,1598,1598,1598,0
|
|
20231130,164200,364699227,1598,1598,1598,1598,0
|
|
20231130,164100,364699227,1598,1598,1598,1598,0
|
|
20231130,164000,364699227,1598,1598,1598,1598,0
|
|
20231130,163900,364699227,1598,1598,1598,1598,7193
|
|
20231130,163800,364699227,1598,1598,1598,1598,0
|
|
20231130,163700,364699227,1598,1598,1598,1598,0
|
|
20231130,163600,364699227,1598,1598,1598,1598,0
|
|
20231130,163500,364699227,1598,1598,1598,1598,0
|
|
20231130,163400,364699227,1598,1598,1598,1598,0
|
|
20231130,163300,364699227,1598,1598,1598,1598,0
|
|
20231130,163200,364699227,1598,1598,1598,1598,0
|
|
20231130,163100,364699227,1598,1598,1598,1598,0
|
|
20231130,163000,364699227,1598,1598,1598,1598,0
|
|
20231130,162900,364699227,1598,1598,1598,1598,0
|
|
20231130,162800,364699227,1598,1598,1598,1598,0
|
|
20231130,162700,364699227,1598,1598,1598,1598,0
|
|
20231130,162600,364699227,1598,1598,1598,1598,0
|
|
20231130,162500,364699227,1598,1598,1598,1598,0
|
|
20231130,162400,364699227,1598,1598,1598,1598,0
|
|
20231130,162300,364699227,1598,1598,1598,1598,0
|
|
20231130,162200,364699227,1598,1598,1598,1598,0
|
|
20231130,162100,364699227,1598,1598,1598,1598,0
|
|
20231130,162000,364699227,1598,1598,1598,1598,0
|
|
20231130,161900,364699227,1598,1598,1598,1598,0
|
|
20231130,161800,364699227,1598,1598,1598,1598,0
|
|
20231130,161700,364699227,1598,1598,1598,1598,0
|
|
20231130,161600,364699227,1598,1598,1598,1598,0
|
|
20231130,161500,364699227,1598,1598,1598,1598,0
|
|
20231130,161400,364699227,1598,1598,1598,1598,0
|
|
20231130,161300,364699227,1598,1598,1598,1598,0
|
|
20231130,161200,364699227,1598,1598,1598,1598,0
|
|
20231130,161100,364699227,1598,1598,1598,1598,0
|
|
20231130,161000,364699227,1598,1598,1598,1598,0
|
|
20231130,160900,364699227,1598,1598,1598,1598,7193
|
|
20231130,160800,364699227,1598,1598,1598,1598,0
|
|
20231130,160700,364699227,1598,1598,1598,1598,0
|
|
20231130,160600,364699227,1598,1598,1598,1598,0
|
|
20231130,160500,364699227,1598,1598,1598,1598,0
|
|
20231130,160400,364699227,1598,1598,1598,1598,0
|
|
20231130,160300,364699227,1598,1598,1598,1598,0
|
|
20231130,160200,364699227,1598,1598,1598,1598,0
|
|
20231130,160100,364699227,1598,1598,1598,1598,0
|
|
20231130,160000,364699227,1598,1598,1598,1598,0
|
|
20231130,155900,364699227,1598,1598,1598,1598,0
|
|
20231130,155800,364699227,1598,1598,1598,1598,0
|
|
20231130,155700,364699227,1598,1598,1598,1598,0
|
|
20231130,155600,364699227,1598,1598,1598,1598,0
|
|
20231130,155500,364699227,1598,1598,1598,1598,0
|
|
20231130,155400,364699227,1598,1598,1598,1598,0
|
|
20231130,155300,364699227,1598,1598,1598,1598,0
|
|
20231130,155200,364699227,1598,1598,1598,1598,0
|
|
20231130,155100,364699227,1598,1598,1598,1598,0
|
|
20231130,155000,364699227,1598,1598,1598,1598,0
|
|
20231130,154900,364699227,1598,1598,1598,1598,0
|
|
20231130,154800,364699227,1598,1598,1598,1598,0
|
|
20231130,154700,364699227,1598,1598,1598,1598,0
|
|
20231130,154600,364699227,1598,1598,1598,1598,0
|
|
20231130,154500,364699227,1598,1598,1598,1598,0
|
|
20231130,154400,364699227,1598,1598,1598,1598,0
|
|
20231130,154300,364699227,1598,1598,1598,1598,0
|
|
20231130,154200,364699227,1598,1598,1598,1598,0
|
|
20231130,154100,364699227,1598,1598,1598,1598,0
|
|
20231130,154000,364699227,1598,1598,1598,1598,0
|
|
20231130,153900,364699227,1598,1598,1598,1598,7193
|
|
20231130,153800,364699227,1598,1598,1598,1598,0
|
|
20231130,153700,364699227,1598,1598,1598,1598,0
|
|
20231130,153600,364699227,1598,1598,1598,1598,0
|
|
20231130,153500,364699227,1598,1598,1598,1598,0
|
|
20231130,153400,364699227,1598,1598,1598,1598,0
|
|
20231130,153300,364699227,1598,1598,1598,1598,0
|
|
20231130,153200,364699227,1598,1598,1598,1598,0
|
|
20231130,153100,364699227,1598,1598,1598,1598,0
|
|
20231130,153000,364699227,1598,1598,1598,1598,7193
|
|
20231130,152900,353204813,1597,1597,1597,1597,0
|
|
20231130,152800,353204813,1597,1597,1597,1597,0
|
|
20231130,152700,353204813,1597,1597,1597,1597,0
|
|
20231130,152600,353204813,1597,1597,1597,1597,0
|
|
20231130,152500,353204813,1597,1597,1597,1597,0
|
|
20231130,152400,353204813,1597,1597,1597,1597,0
|
|
20231130,152300,353204813,1597,1597,1597,1597,0
|
|
20231130,152200,353204813,1597,1597,1597,1597,0
|
|
20231130,152100,353204813,1597,1597,1597,1597,0
|
|
20231130,152000,353204813,1597,1597,1597,1597,0
|
|
20231130,151900,353204813,1597,1598,1598,1597,1008
|
|
20231130,151800,351594783,1598,1598,1598,1598,37
|
|
20231130,151700,351535657,1598,1597,1598,1597,1701
|
|
20231130,151600,348819159,1598,1598,1598,1598,312
|
|
20231130,151500,348320583,1598,1598,1598,1598,508
|
|
20231130,151400,347508799,1598,1599,1599,1597,10035
|
|
20231130,151300,331481029,1599,1599,1599,1599,12
|
|
20231130,151200,331461841,1599,1599,1599,1599,4
|
|
20231130,151100,331455445,1599,1599,1599,1599,0
|
|
20231130,151000,331455445,1599,1599,1599,1598,700
|
|
20231130,150900,330336841,1599,1599,1599,1599,5
|
|
20231130,150800,330328846,1598,1598,1598,1598,0
|
|
20231130,150700,330328846,1598,1598,1598,1598,0
|
|
20231130,150600,330328846,1598,1598,1598,1598,96
|
|
20231130,150500,330175438,1599,1599,1599,1599,4
|
|
20231130,150400,330169042,1599,1599,1599,1599,0
|
|
20231130,150300,330169042,1599,1599,1599,1599,0
|
|
20231130,150200,330169042,1599,1599,1599,1599,3
|
|
20231130,150100,330164245,1599,1599,1599,1598,74
|
|
20231130,150000,330045968,1599,1599,1599,1599,0
|
|
20231130,145900,330045968,1599,1598,1599,1598,71
|
|
20231130,145800,329932509,1599,1599,1599,1599,0
|
|
20231130,145700,329932509,1599,1599,1599,1599,0
|
|
20231130,145600,329932509,1599,1598,1599,1598,1130
|
|
20231130,145500,328126768,1598,1598,1598,1598,0
|
|
20231130,145400,328126768,1598,1597,1598,1597,46
|
|
20231130,145300,328053304,1598,1598,1598,1598,275
|
|
20231130,145200,327613854,1598,1597,1598,1597,2
|
|
20231130,145100,327610659,1598,1597,1598,1597,2502
|
|
20231130,145000,323614963,1598,1598,1598,1598,1101
|
|
20231130,144900,321855565,1598,1598,1598,1598,1845
|
|
20231130,144800,318907255,1599,1599,1599,1599,0
|
|
20231130,144700,318907255,1599,1599,1599,1599,313
|
|
20231130,144600,318406768,1598,1598,1598,1598,3
|
|
20231130,144500,318401974,1599,1599,1599,1599,0
|
|
20231130,144400,318401974,1599,1599,1599,1599,0
|
|
20231130,144300,318401974,1599,1599,1599,1599,16
|
|
20231130,144200,318376390,1599,1599,1599,1599,50
|
|
20231130,144100,318296440,1599,1599,1599,1599,200
|
|
20231130,144000,317976640,1599,1599,1599,1599,50
|
|
20231130,143900,317896690,1599,1599,1599,1599,0
|
|
20231130,143800,317896690,1599,1599,1599,1599,3
|
|
20231130,143700,317891893,1599,1599,1599,1597,2095
|
|
20231130,143600,314546166,1597,1598,1598,1597,31
|
|
20231130,143500,314496633,1599,1599,1599,1599,1000
|
|
20231130,143400,312897633,1599,1599,1599,1599,0
|
|
20231130,143300,312897633,1599,1599,1599,1599,1
|
|
20231130,143200,312896034,1597,1597,1597,1597,0
|
|
20231130,143100,312896034,1597,1597,1598,1597,8428
|
|
20231130,143000,299436513,1597,1597,1597,1597,0
|
|
20231130,142900,299436513,1597,1599,1599,1597,454
|
|
20231130,142800,298711255,1599,1599,1599,1599,49
|
|
20231130,142700,298632904,1600,1600,1600,1600,0
|
|
20231130,142600,298632904,1600,1599,1600,1599,1863
|
|
20231130,142500,295653965,1599,1599,1599,1599,0
|
|
20231130,142400,295653965,1599,1599,1599,1599,6
|
|
20231130,142300,295644371,1599,1599,1599,1599,7
|
|
20231130,142200,295633178,1599,1599,1599,1599,20
|
|
20231130,142100,295601198,1599,1599,1599,1599,6
|
|
20231130,142000,295591604,1600,1600,1600,1600,0
|
|
20231130,141900,295591604,1600,1600,1600,1600,0
|
|
20231130,141800,295591604,1600,1600,1600,1600,0
|
|
20231130,141700,295591604,1600,1600,1600,1600,1
|
|
20231130,141600,295590004,1597,1598,1598,1597,26
|
|
20231130,141500,295548480,1600,1599,1600,1597,9
|
|
20231130,141400,295534090,1600,1600,1600,1600,5
|
|
20231130,141300,295526090,1600,1599,1600,1599,1700
|
|
20231130,141200,292806179,1599,1599,1599,1599,1345
|
|
20231130,141100,290655524,1599,1599,1599,1599,3748
|
|
20231130,141000,284662472,1600,1600,1600,1600,100
|
|
20231130,140900,284502472,1600,1600,1600,1600,18
|
|
20231130,140800,284473672,1600,1600,1600,1600,0
|
|
20231130,140700,284473672,1600,1600,1600,1600,0
|
|
20231130,140600,284473672,1600,1600,1600,1600,0
|
|
20231130,140500,284473672,1600,1599,1600,1599,556
|
|
20231130,140400,283584625,1598,1598,1598,1598,0
|
|
20231130,140300,283584625,1598,1598,1598,1598,1
|
|
20231130,140200,283583027,1599,1598,1599,1598,8
|
|
20231130,140100,283570236,1599,1599,1599,1599,0
|
|
20231130,140000,283570236,1599,1599,1599,1599,0
|
|
20231130,135900,283570236,1599,1599,1599,1599,0
|
|
20231130,135800,283570236,1599,1596,1599,1596,301
|
|
20231130,135700,283089837,1596,1596,1596,1596,9
|
|
20231130,135600,283075473,1599,1599,1599,1599,0
|
|
20231130,135500,283075473,1599,1599,1599,1599,0
|
|
20231130,135400,283075473,1599,1599,1599,1599,0
|
|
20231130,135300,283075473,1599,1599,1599,1599,0
|
|
20231130,135200,283075473,1599,1599,1599,1599,16
|
|
20231130,135100,283049889,1599,1599,1599,1599,0
|
|
20231130,135000,283049889,1599,1599,1599,1599,120
|
|
20231130,134900,282858009,1599,1595,1599,1595,229
|
|
20231130,134800,282492718,1595,1598,1599,1595,2385
|
|
20231130,134700,278686719,1599,1599,1599,1599,0
|
|
20231130,134600,278686719,1599,1597,1599,1596,1924
|
|
20231130,134500,275613744,1596,1598,1598,1596,102
|
|
20231130,134400,275450750,1596,1596,1596,1596,0
|
|
20231130,134300,275450750,1596,1596,1596,1596,0
|
|
20231130,134200,275450750,1596,1596,1596,1596,0
|
|
20231130,134100,275450750,1596,1596,1596,1596,10
|
|
20231130,134000,275434790,1596,1596,1596,1596,20
|
|
20231130,133900,275402870,1596,1596,1596,1596,0
|
|
20231130,133800,275402870,1596,1596,1596,1596,0
|
|
20231130,133700,275402870,1596,1596,1596,1596,0
|
|
20231130,133600,275402870,1596,1596,1596,1596,900
|
|
20231130,133500,273966470,1596,1596,1596,1596,0
|
|
20231130,133400,273966470,1596,1596,1596,1596,42
|
|
20231130,133300,273899438,1597,1597,1597,1597,0
|
|
20231130,133200,273899438,1597,1597,1597,1597,12
|
|
20231130,133100,273880274,1597,1597,1597,1597,23
|
|
20231130,133000,273843543,1597,1597,1597,1597,545
|
|
20231130,132900,272973178,1597,1597,1597,1597,0
|
|
20231130,132800,272973178,1597,1597,1597,1597,50
|
|
20231130,132700,272893328,1597,1597,1597,1597,300
|
|
20231130,132600,272414228,1596,1596,1596,1596,256
|
|
20231130,132500,272005652,1597,1597,1597,1597,10
|
|
20231130,132400,271989682,1596,1596,1596,1596,459
|
|
20231130,132300,271257118,1597,1597,1597,1597,42
|
|
20231130,132200,271190044,1598,1597,1598,1597,1255
|
|
20231130,132100,269185709,1598,1598,1598,1598,3
|
|
20231130,132000,269180915,1598,1598,1598,1598,0
|
|
20231130,131900,269180915,1598,1598,1598,1598,0
|
|
20231130,131800,269180915,1598,1598,1598,1598,0
|
|
20231130,131700,269180915,1598,1598,1598,1598,515
|
|
20231130,131600,268357945,1598,1598,1598,1598,673
|
|
20231130,131500,267282491,1598,1598,1598,1598,0
|
|
20231130,131400,267282491,1598,1598,1598,1598,200
|
|
20231130,131300,266962891,1598,1598,1598,1598,0
|
|
20231130,131200,266962891,1598,1598,1598,1598,9
|
|
20231130,131100,266948509,1598,1598,1598,1598,266
|
|
20231130,131000,266523441,1598,1598,1598,1598,435
|
|
20231130,130900,265828311,1599,1599,1599,1599,0
|
|
20231130,130800,265828311,1599,1599,1599,1599,18
|
|
20231130,130700,265799529,1599,1599,1599,1599,0
|
|
20231130,130600,265799529,1599,1599,1599,1599,34
|
|
20231130,130500,265745163,1599,1599,1599,1599,601
|
|
20231130,130400,264784164,1598,1598,1598,1598,123
|
|
20231130,130300,264587610,1599,1599,1599,1599,0
|
|
20231130,130200,264587610,1599,1598,1599,1598,502
|
|
20231130,130100,263785413,1599,1598,1599,1598,101
|
|
20231130,130000,263624014,1598,1598,1598,1598,1
|
|
20231130,125900,263622416,1599,1599,1599,1599,0
|
|
20231130,125800,263622416,1599,1599,1599,1599,0
|
|
20231130,125700,263622416,1599,1599,1599,1599,20
|
|
20231130,125600,263590436,1599,1599,1599,1599,54
|
|
20231130,125500,263504090,1599,1598,1599,1598,107
|
|
20231130,125400,263333100,1599,1599,1599,1599,1656
|
|
20231130,125300,260685156,1599,1599,1599,1599,90
|
|
20231130,125200,260541246,1600,1600,1600,1600,0
|
|
20231130,125100,260541246,1600,1600,1600,1600,0
|
|
20231130,125000,260541246,1600,1599,1600,1599,490
|
|
20231130,124900,259757705,1600,1600,1600,1600,0
|
|
20231130,124800,259757705,1600,1600,1600,1600,621
|
|
20231130,124700,258764105,1600,1600,1600,1600,0
|
|
20231130,124600,258764105,1600,1600,1600,1600,1
|
|
20231130,124500,258762505,1600,1599,1600,1599,1568
|
|
20231130,124400,256255269,1599,1599,1599,1599,0
|
|
20231130,124300,256255269,1599,1598,1599,1598,200
|
|
20231130,124200,255935594,1597,1597,1597,1597,0
|
|
20231130,124100,255935594,1597,1597,1597,1597,0
|
|
20231130,124000,255935594,1597,1597,1597,1597,0
|
|
20231130,123900,255935594,1597,1597,1597,1597,0
|
|
20231130,123800,255935594,1597,1597,1597,1597,0
|
|
20231130,123700,255935594,1597,1597,1597,1597,0
|
|
20231130,123600,255935594,1597,1597,1597,1597,25
|
|
20231130,123500,255895669,1597,1597,1597,1597,1779
|
|
20231130,123400,253054606,1597,1597,1597,1597,401
|
|
20231130,123300,252414209,1598,1598,1598,1598,0
|
|
20231130,123200,252414209,1598,1598,1598,1598,152
|
|
20231130,123100,252171313,1598,1598,1598,1598,10
|
|
20231130,123000,252155333,1598,1598,1598,1598,0
|
|
20231130,122900,252155333,1598,1598,1598,1598,2
|
|
20231130,122800,252152137,1597,1598,1598,1597,3205
|
|
20231130,122700,247033552,1598,1598,1598,1598,2
|
|
20231130,122600,247030356,1598,1598,1598,1598,386
|
|
20231130,122500,246413528,1598,1598,1598,1598,102
|
|
20231130,122400,246250532,1598,1598,1598,1598,3
|
|
20231130,122300,246245738,1598,1598,1598,1598,1
|
|
20231130,122200,246244140,1598,1598,1598,1598,0
|
|
20231130,122100,246244140,1598,1598,1598,1598,0
|
|
20231130,122000,246244140,1598,1598,1598,1598,0
|
|
20231130,121900,246244140,1598,1598,1598,1598,324
|
|
20231130,121800,245726388,1598,1598,1598,1598,0
|
|
20231130,121700,245726388,1598,1598,1598,1598,64
|
|
20231130,121600,245624116,1598,1598,1598,1598,0
|
|
20231130,121500,245624116,1598,1598,1598,1598,838
|
|
20231130,121400,244284992,1599,1599,1599,1599,0
|
|
20231130,121300,244284992,1599,1599,1599,1599,1
|
|
20231130,121200,244283393,1599,1599,1599,1599,0
|
|
20231130,121100,244283393,1599,1599,1599,1599,0
|
|
20231130,121000,244283393,1599,1599,1599,1599,0
|
|
20231130,120900,244283393,1599,1599,1599,1599,0
|
|
20231130,120800,244283393,1599,1599,1599,1599,0
|
|
20231130,120700,244283393,1599,1599,1599,1599,0
|
|
20231130,120600,244283393,1599,1599,1599,1599,0
|
|
20231130,120500,244283393,1599,1599,1599,1599,6
|
|
20231130,120400,244273799,1599,1599,1599,1599,23
|
|
20231130,120300,244237022,1599,1599,1599,1599,0
|
|
20231130,120200,244237022,1599,1599,1599,1599,809
|
|
20231130,120100,242943431,1600,1600,1600,1600,0
|
|
20231130,120000,242943431,1600,1600,1600,1600,2
|
|
20231130,115900,242940231,1599,1599,1599,1599,500
|
|
20231130,115800,242140731,1600,1599,1600,1599,59
|
|
20231130,115700,242046332,1600,1600,1600,1600,101
|
|
20231130,115600,241884732,1601,1601,1601,1601,20
|
|
20231130,115500,241852712,1601,1601,1601,1601,20
|
|
20231130,115400,241820692,1601,1601,1601,1601,0
|
|
20231130,115300,241820692,1601,1601,1601,1601,1493
|
|
20231130,115200,239430399,1600,1600,1600,1600,1
|
|
20231130,115100,239428799,1601,1601,1601,1601,2
|
|
20231130,115000,239425597,1600,1601,1601,1600,127
|
|
20231130,114900,239222393,1601,1599,1601,1599,4735
|
|
20231130,114800,231646481,1599,1599,1599,1599,855
|
|
20231130,114700,230279336,1599,1599,1599,1599,16
|
|
20231130,114600,230253752,1599,1599,1599,1599,45
|
|
20231130,114500,230181797,1599,1599,1599,1599,3
|
|
20231130,114400,230177000,1599,1599,1599,1599,5
|
|
20231130,114300,230169005,1598,1598,1598,1598,0
|
|
20231130,114200,230169005,1598,1598,1598,1598,0
|
|
20231130,114100,230169005,1598,1598,1598,1598,120
|
|
20231130,114000,229977245,1599,1599,1599,1599,20
|
|
20231130,113900,229945265,1599,1599,1599,1599,0
|
|
20231130,113800,229945265,1599,1599,1599,1599,62
|
|
20231130,113700,229846127,1600,1600,1600,1600,50
|
|
20231130,113600,229766127,1600,1600,1600,1600,73
|
|
20231130,113500,229649327,1599,1599,1599,1599,17
|
|
20231130,113400,229622144,1599,1600,1600,1599,266
|
|
20231130,113300,229196767,1600,1600,1600,1600,165
|
|
20231130,113200,228932767,1600,1600,1600,1600,0
|
|
20231130,113100,228932767,1600,1600,1600,1600,140
|
|
20231130,113000,228708767,1600,1600,1600,1600,54
|
|
20231130,112900,228622367,1600,1600,1600,1600,107
|
|
20231130,112800,228451167,1599,1599,1599,1599,48
|
|
20231130,112700,228374415,1599,1599,1599,1599,75
|
|
20231130,112600,228254490,1600,1600,1600,1600,2
|
|
20231130,112500,228251290,1600,1600,1600,1600,1
|
|
20231130,112400,228249690,1597,1600,1600,1597,900
|
|
20231130,112300,226811552,1600,1600,1600,1600,43
|
|
20231130,112200,226742752,1600,1600,1600,1600,0
|
|
20231130,112100,226742752,1600,1600,1600,1600,0
|
|
20231130,112000,226742752,1600,1600,1600,1598,2413
|
|
20231130,111900,222885450,1600,1600,1600,1600,2534
|
|
20231130,111800,218831050,1600,1599,1600,1599,304
|
|
20231130,111700,218344950,1600,1599,1600,1599,636
|
|
20231130,111600,217327976,1599,1599,1599,1599,1002
|
|
20231130,111500,215725778,1599,1599,1599,1599,33
|
|
20231130,111400,215673011,1598,1598,1598,1598,2244
|
|
20231130,111300,212087099,1597,1597,1597,1597,199
|
|
20231130,111200,211769296,1597,1596,1597,1596,2592
|
|
20231130,111100,207632067,1595,1594,1595,1594,35870
|
|
20231130,111000,150430884,1594,1594,1594,1594,9
|
|
20231130,110900,150416538,1594,1594,1594,1594,22
|
|
20231130,110800,150381470,1592,1594,1594,1592,1454
|
|
20231130,110700,148065674,1594,1594,1594,1592,2961
|
|
20231130,110600,143350290,1594,1594,1594,1594,12
|
|
20231130,110500,143331162,1593,1593,1593,1593,106
|
|
20231130,110400,143162304,1594,1594,1595,1593,4437
|
|
20231130,110300,136091149,1594,1594,1594,1594,0
|
|
20231130,110200,136091149,1594,1594,1594,1594,639
|
|
20231130,110100,135072583,1596,1594,1596,1594,1211
|
|
20231130,110000,133142087,1594,1594,1594,1594,19
|
|
20231130,105900,133111801,1594,1594,1594,1594,12
|
|
20231130,105800,133092673,1594,1593,1594,1593,502
|
|
20231130,105700,132292977,1593,1593,1594,1593,2004
|
|
20231130,105600,129100604,1593,1593,1593,1593,0
|
|
20231130,105500,129100604,1593,1593,1593,1593,1000
|
|
20231130,105400,127507604,1594,1594,1594,1594,6
|
|
20231130,105300,127498040,1594,1594,1594,1594,0
|
|
20231130,105200,127498040,1594,1594,1594,1594,50
|
|
20231130,105100,127418340,1594,1594,1594,1594,0
|
|
20231130,105000,127418340,1594,1594,1594,1594,11
|
|
20231130,104900,127400806,1594,1594,1594,1594,71
|
|
20231130,104800,127287632,1594,1594,1594,1594,1865
|
|
20231130,104700,124314822,1594,1595,1595,1594,223
|
|
20231130,104600,123959319,1594,1594,1594,1594,6
|
|
20231130,104500,123949755,1595,1596,1596,1595,1211
|
|
20231130,104400,122018200,1596,1596,1596,1596,0
|
|
20231130,104300,122018200,1596,1596,1596,1596,0
|
|
20231130,104200,122018200,1596,1596,1596,1596,30
|
|
20231130,104100,121970320,1596,1596,1596,1596,0
|
|
20231130,104000,121970320,1596,1596,1596,1596,5
|
|
20231130,103900,121962340,1597,1597,1597,1597,10
|
|
20231130,103800,121946370,1597,1596,1597,1595,1066
|
|
20231130,103700,120245225,1597,1597,1597,1597,171
|
|
20231130,103600,119972138,1597,1597,1597,1597,13
|
|
20231130,103500,119951377,1597,1597,1597,1597,2
|
|
20231130,103400,119948183,1597,1597,1597,1597,101
|
|
20231130,103300,119786886,1597,1597,1597,1597,45
|
|
20231130,103200,119715021,1597,1597,1597,1597,306
|
|
20231130,103100,119226339,1595,1595,1595,1595,168
|
|
20231130,103000,118958379,1595,1595,1595,1595,35
|
|
20231130,102900,118902554,1595,1595,1595,1595,1307
|
|
20231130,102800,116817889,1595,1595,1595,1595,0
|
|
20231130,102700,116817889,1595,1595,1595,1595,116
|
|
20231130,102600,116632869,1595,1595,1595,1595,687
|
|
20231130,102500,115537104,1597,1595,1597,1595,187
|
|
20231130,102400,115238837,1595,1595,1595,1595,757
|
|
20231130,102300,114031422,1596,1596,1596,1596,800
|
|
20231130,102200,112754622,1596,1596,1596,1596,9
|
|
20231130,102100,112740258,1596,1596,1596,1596,443
|
|
20231130,102000,112033230,1597,1597,1597,1597,0
|
|
20231130,101900,112033230,1597,1597,1597,1597,3
|
|
20231130,101800,112028439,1597,1597,1597,1597,0
|
|
20231130,101700,112028439,1597,1597,1597,1597,156
|
|
20231130,101600,111779307,1598,1598,1598,1598,0
|
|
20231130,101500,111779307,1598,1598,1598,1598,0
|
|
20231130,101400,111779307,1598,1598,1598,1598,0
|
|
20231130,101300,111779307,1598,1598,1598,1598,1000
|
|
20231130,101200,110181307,1598,1598,1598,1598,99
|
|
20231130,101100,110023105,1598,1598,1598,1598,104
|
|
20231130,101000,109856913,1598,1598,1598,1598,200
|
|
20231130,100900,109537313,1598,1598,1598,1598,0
|
|
20231130,100800,109537313,1598,1598,1598,1598,0
|
|
20231130,100700,109537313,1598,1598,1598,1598,0
|
|
20231130,100600,109537313,1598,1599,1599,1598,25
|
|
20231130,100500,109497352,1599,1597,1599,1597,317
|
|
20231130,100400,108990979,1597,1597,1597,1597,205
|
|
20231130,100300,108663594,1597,1597,1597,1597,6
|
|
20231130,100200,108654012,1598,1598,1598,1598,0
|
|
20231130,100100,108654012,1598,1598,1598,1598,0
|
|
20231130,100000,108654012,1598,1599,1599,1598,7
|
|
20231130,095900,108642825,1598,1597,1598,1597,3402
|
|
20231130,095800,103208691,1597,1597,1597,1596,153
|
|
20231130,095700,102964452,1597,1594,1597,1594,8931
|
|
20231130,095600,88728322,1594,1594,1594,1593,1566
|
|
20231130,095500,86233153,1594,1594,1594,1594,105
|
|
20231130,095400,86065783,1594,1594,1594,1594,0
|
|
20231130,095300,86065783,1594,1594,1594,1593,15
|
|
20231130,095200,86041874,1593,1593,1593,1593,501
|
|
20231130,095100,85243781,1593,1592,1593,1592,847
|
|
20231130,095000,83895356,1593,1593,1593,1593,2
|
|
20231130,094900,83892170,1592,1593,1593,1592,701
|
|
20231130,094800,82775748,1593,1594,1594,1593,102
|
|
20231130,094700,82613229,1594,1594,1594,1594,2
|
|
20231130,094600,82610041,1594,1593,1594,1593,3421
|
|
20231130,094500,77158700,1593,1593,1593,1593,52
|
|
20231130,094400,77075864,1592,1592,1592,1592,500
|
|
20231130,094300,76279864,1591,1592,1592,1591,923
|
|
20231130,094200,74810750,1593,1594,1594,1593,144
|
|
20231130,094100,74581357,1594,1594,1594,1594,82
|
|
20231130,094000,74450649,1594,1594,1594,1594,102
|
|
20231130,093900,74288061,1594,1594,1594,1594,152
|
|
20231130,093800,74045773,1594,1593,1594,1590,7607
|
|
20231130,093700,61943384,1593,1593,1594,1593,1022
|
|
20231130,093600,60315325,1593,1593,1593,1592,1812
|
|
20231130,093500,57429909,1593,1594,1594,1593,18
|
|
20231130,093400,57401234,1593,1593,1594,1593,825
|
|
20231130,093300,56087005,1593,1593,1594,1593,765
|
|
20231130,093200,54868358,1593,1593,1593,1593,10798
|
|
20231130,093100,37667144,1593,1594,1594,1593,850
|
|
20231130,093000,36312563,1594,1594,1594,1593,5073
|
|
20231130,092900,28227227,1594,1596,1596,1594,491
|
|
20231130,092800,27444191,1596,1596,1596,1595,1066
|
|
20231130,092700,25742915,1594,1594,1594,1594,0
|
|
20231130,092600,25742915,1594,1597,1597,1594,379
|
|
20231130,092500,25138771,1597,1597,1597,1597,100
|
|
20231130,092400,24979071,1597,1597,1597,1597,70
|
|
20231130,092300,24867281,1597,1597,1597,1597,51
|
|
20231130,092200,24785834,1598,1598,1598,1598,0
|
|
20231130,092100,24785834,1598,1598,1598,1598,24
|
|
20231130,092000,24747482,1598,1598,1598,1598,0
|
|
20231130,091900,24747482,1598,1598,1598,1598,1
|
|
20231130,091800,24745884,1598,1596,1598,1596,100
|
|
20231130,091700,24586216,1592,1597,1597,1592,1425
|
|
20231130,091600,22316700,1597,1597,1597,1597,200
|
|
20231130,091500,21997300,1597,1597,1597,1597,1
|
|
20231130,091400,21995703,1592,1593,1593,1592,345
|
|
20231130,091300,21446452,1591,1591,1591,1591,0
|
|
20231130,091200,21446452,1591,1592,1592,1591,24
|
|
20231130,091100,21408265,1591,1591,1591,1591,0
|
|
20231130,091000,21408265,1591,1598,1598,1591,667
|
|
20231130,090900,20345018,1598,1599,1599,1598,156
|
|
20231130,090800,20095676,1599,1599,1599,1599,107
|
|
20231130,090700,19924583,1597,1597,1597,1597,20
|
|
20231130,090600,19892643,1597,1597,1597,1597,801
|
|
20231130,090500,18613446,1597,1597,1597,1597,0
|
|
20231130,090400,18613446,1597,1597,1597,1597,0
|
|
20231130,090300,18613446,1597,1597,1597,1597,701
|
|
20231130,090200,17493949,1596,1595,1596,1595,536
|
|
20231130,090100,16638573,1595,1590,1595,1590,1220
|
|
20231130,090000,14697673,1590,1590,1596,1590,9243
|