624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,192100,354862452,1590,1590,1590,1590,6395
|
|
20231130,192000,354862452,1590,1590,1590,1590,0
|
|
20231130,191900,354862452,1590,1590,1590,1590,0
|
|
20231130,191800,354862452,1590,1590,1590,1590,0
|
|
20231130,191700,354862452,1590,1590,1590,1590,0
|
|
20231130,191600,354862452,1590,1590,1590,1590,0
|
|
20231130,191500,354862452,1590,1590,1590,1590,0
|
|
20231130,191400,354862452,1590,1590,1590,1590,0
|
|
20231130,191300,354862452,1590,1590,1590,1590,0
|
|
20231130,191200,354862452,1590,1590,1590,1590,0
|
|
20231130,191100,354862452,1590,1590,1590,1590,0
|
|
20231130,191000,354862452,1590,1590,1590,1590,0
|
|
20231130,190900,354862452,1590,1590,1590,1590,0
|
|
20231130,190800,354862452,1590,1590,1590,1590,0
|
|
20231130,190700,354862452,1590,1590,1590,1590,0
|
|
20231130,190600,354862452,1590,1590,1590,1590,0
|
|
20231130,190500,354862452,1590,1590,1590,1590,0
|
|
20231130,190400,354862452,1590,1590,1590,1590,0
|
|
20231130,190300,354862452,1590,1590,1590,1590,0
|
|
20231130,190200,354862452,1590,1590,1590,1590,0
|
|
20231130,190100,354862452,1590,1590,1590,1590,0
|
|
20231130,190000,354862452,1590,1590,1590,1590,0
|
|
20231130,185900,354862452,1590,1590,1590,1590,0
|
|
20231130,185800,354862452,1590,1590,1590,1590,0
|
|
20231130,185700,354862452,1590,1590,1590,1590,0
|
|
20231130,185600,354862452,1590,1590,1590,1590,0
|
|
20231130,185500,354862452,1590,1590,1590,1590,0
|
|
20231130,185400,354862452,1590,1590,1590,1590,0
|
|
20231130,185300,354862452,1590,1590,1590,1590,0
|
|
20231130,185200,354862452,1590,1590,1590,1590,0
|
|
20231130,185100,354862452,1590,1590,1590,1590,6395
|
|
20231130,185000,354862452,1590,1590,1590,1590,0
|
|
20231130,184900,354862452,1590,1590,1590,1590,0
|
|
20231130,184800,354862452,1590,1590,1590,1590,0
|
|
20231130,184700,354862452,1590,1590,1590,1590,0
|
|
20231130,184600,354862452,1590,1590,1590,1590,0
|
|
20231130,184500,354862452,1590,1590,1590,1590,0
|
|
20231130,184400,354862452,1590,1590,1590,1590,0
|
|
20231130,184300,354862452,1590,1590,1590,1590,0
|
|
20231130,184200,354862452,1590,1590,1590,1590,0
|
|
20231130,184100,354862452,1590,1590,1590,1590,0
|
|
20231130,184000,354862452,1590,1590,1590,1590,0
|
|
20231130,183900,354862452,1590,1590,1590,1590,0
|
|
20231130,183800,354862452,1590,1590,1590,1590,0
|
|
20231130,183700,354862452,1590,1590,1590,1590,0
|
|
20231130,183600,354862452,1590,1590,1590,1590,0
|
|
20231130,183500,354862452,1590,1590,1590,1590,0
|
|
20231130,183400,354862452,1590,1590,1590,1590,0
|
|
20231130,183300,354862452,1590,1590,1590,1590,0
|
|
20231130,183200,354862452,1590,1590,1590,1590,0
|
|
20231130,183100,354862452,1590,1590,1590,1590,0
|
|
20231130,183000,354862452,1590,1590,1590,1590,0
|
|
20231130,182900,354862452,1590,1590,1590,1590,0
|
|
20231130,182800,354862452,1590,1590,1590,1590,0
|
|
20231130,182700,354862452,1590,1590,1590,1590,0
|
|
20231130,182600,354862452,1590,1590,1590,1590,0
|
|
20231130,182500,354862452,1590,1590,1590,1590,0
|
|
20231130,182400,354862452,1590,1590,1590,1590,0
|
|
20231130,182300,354862452,1590,1590,1590,1590,0
|
|
20231130,182200,354862452,1590,1590,1590,1590,0
|
|
20231130,182100,354862452,1590,1590,1590,1590,6395
|
|
20231130,182000,354862452,1590,1590,1590,1590,0
|
|
20231130,181900,354862452,1590,1590,1590,1590,0
|
|
20231130,181800,354862452,1590,1590,1590,1590,0
|
|
20231130,181700,354862452,1590,1590,1590,1590,0
|
|
20231130,181600,354862452,1590,1590,1590,1590,0
|
|
20231130,181500,354862452,1590,1590,1590,1590,0
|
|
20231130,181400,354862452,1590,1590,1590,1590,0
|
|
20231130,181300,354862452,1590,1590,1590,1590,0
|
|
20231130,181200,354862452,1590,1590,1590,1590,0
|
|
20231130,181100,354862452,1590,1590,1590,1590,0
|
|
20231130,181000,354862452,1590,1590,1590,1590,0
|
|
20231130,180900,354862452,1590,1590,1590,1590,0
|
|
20231130,180800,354862452,1590,1590,1590,1590,0
|
|
20231130,180700,354862452,1590,1590,1590,1590,0
|
|
20231130,180600,354862452,1590,1590,1590,1590,0
|
|
20231130,180500,354862452,1590,1590,1590,1590,0
|
|
20231130,180400,354862452,1590,1590,1590,1590,0
|
|
20231130,180300,354862452,1590,1590,1590,1590,0
|
|
20231130,180200,354862452,1590,1590,1590,1590,0
|
|
20231130,180100,354862452,1590,1590,1590,1590,0
|
|
20231130,180000,354862452,1590,1590,1590,1590,0
|
|
20231130,175900,354862452,1590,1590,1590,1590,0
|
|
20231130,175800,354862452,1590,1590,1590,1590,0
|
|
20231130,175700,354862452,1590,1590,1590,1590,0
|
|
20231130,175600,354862452,1590,1590,1590,1590,0
|
|
20231130,175500,354862452,1590,1590,1590,1590,0
|
|
20231130,175400,354862452,1590,1590,1590,1590,0
|
|
20231130,175300,354862452,1590,1590,1590,1590,0
|
|
20231130,175200,354862452,1590,1590,1590,1590,0
|
|
20231130,175100,354862452,1590,1590,1590,1590,6395
|
|
20231130,175000,354862452,1590,1590,1590,1590,0
|
|
20231130,174900,354862452,1590,1590,1590,1590,0
|
|
20231130,174800,354862452,1590,1590,1590,1590,0
|
|
20231130,174700,354862452,1590,1590,1590,1590,0
|
|
20231130,174600,354862452,1590,1590,1590,1590,0
|
|
20231130,174500,354862452,1590,1590,1590,1590,0
|
|
20231130,174400,354862452,1590,1590,1590,1590,0
|
|
20231130,174300,354862452,1590,1590,1590,1590,0
|
|
20231130,174200,354862452,1590,1590,1590,1590,0
|
|
20231130,174100,354862452,1590,1590,1590,1590,0
|
|
20231130,174000,354862452,1590,1590,1590,1590,0
|
|
20231130,173900,354862452,1590,1590,1590,1590,0
|
|
20231130,173800,354862452,1590,1590,1590,1590,0
|
|
20231130,173700,354862452,1590,1590,1590,1590,0
|
|
20231130,173600,354862452,1590,1590,1590,1590,0
|
|
20231130,173500,354862452,1590,1590,1590,1590,0
|
|
20231130,173400,354862452,1590,1590,1590,1590,0
|
|
20231130,173300,354862452,1590,1590,1590,1590,0
|
|
20231130,173200,354862452,1590,1590,1590,1590,0
|
|
20231130,173100,354862452,1590,1590,1590,1590,0
|
|
20231130,173000,354862452,1590,1590,1590,1590,0
|
|
20231130,172900,354862452,1590,1590,1590,1590,0
|
|
20231130,172800,354862452,1590,1590,1590,1590,0
|
|
20231130,172700,354862452,1590,1590,1590,1590,0
|
|
20231130,172600,354862452,1590,1590,1590,1590,0
|
|
20231130,172500,354862452,1590,1590,1590,1590,0
|
|
20231130,172400,354862452,1590,1590,1590,1590,0
|
|
20231130,172300,354862452,1590,1590,1590,1590,0
|
|
20231130,172200,354862452,1590,1590,1590,1590,0
|
|
20231130,172100,354862452,1590,1590,1590,1590,6395
|
|
20231130,172000,354862452,1590,1590,1590,1590,0
|
|
20231130,171900,354862452,1590,1590,1590,1590,0
|
|
20231130,171800,354862452,1590,1590,1590,1590,0
|
|
20231130,171700,354862452,1590,1590,1590,1590,0
|
|
20231130,171600,354862452,1590,1590,1590,1590,0
|
|
20231130,171500,354862452,1590,1590,1590,1590,0
|
|
20231130,171400,354862452,1590,1590,1590,1590,0
|
|
20231130,171300,354862452,1590,1590,1590,1590,0
|
|
20231130,171200,354862452,1590,1590,1590,1590,0
|
|
20231130,171100,354862452,1590,1590,1590,1590,0
|
|
20231130,171000,354862452,1590,1590,1590,1590,0
|
|
20231130,170900,354862452,1590,1590,1590,1590,0
|
|
20231130,170800,354862452,1590,1590,1590,1590,0
|
|
20231130,170700,354862452,1590,1590,1590,1590,0
|
|
20231130,170600,354862452,1590,1590,1590,1590,0
|
|
20231130,170500,354862452,1590,1590,1590,1590,0
|
|
20231130,170400,354862452,1590,1590,1590,1590,0
|
|
20231130,170300,354862452,1590,1590,1590,1590,0
|
|
20231130,170200,354862452,1590,1590,1590,1590,0
|
|
20231130,170100,354862452,1590,1590,1590,1590,0
|
|
20231130,170000,354862452,1590,1590,1590,1590,0
|
|
20231130,165900,354862452,1590,1590,1590,1590,0
|
|
20231130,165800,354862452,1590,1590,1590,1590,0
|
|
20231130,165700,354862452,1590,1590,1590,1590,0
|
|
20231130,165600,354862452,1590,1590,1590,1590,0
|
|
20231130,165500,354862452,1590,1590,1590,1590,0
|
|
20231130,165400,354862452,1590,1590,1590,1590,0
|
|
20231130,165300,354862452,1590,1590,1590,1590,0
|
|
20231130,165200,354862452,1590,1590,1590,1590,0
|
|
20231130,165100,354862452,1590,1590,1590,1590,6395
|
|
20231130,165000,354862452,1590,1590,1590,1590,0
|
|
20231130,164900,354862452,1590,1590,1590,1590,0
|
|
20231130,164800,354862452,1590,1590,1590,1590,0
|
|
20231130,164700,354862452,1590,1590,1590,1590,0
|
|
20231130,164600,354862452,1590,1590,1590,1590,0
|
|
20231130,164500,354862452,1590,1590,1590,1590,0
|
|
20231130,164400,354862452,1590,1590,1590,1590,0
|
|
20231130,164300,354862452,1590,1590,1590,1590,0
|
|
20231130,164200,354862452,1590,1590,1590,1590,0
|
|
20231130,164100,354862452,1590,1590,1590,1590,0
|
|
20231130,164000,354862452,1590,1590,1590,1590,0
|
|
20231130,163900,354862452,1590,1590,1590,1590,0
|
|
20231130,163800,354862452,1590,1590,1590,1590,0
|
|
20231130,163700,354862452,1590,1590,1590,1590,0
|
|
20231130,163600,354862452,1590,1590,1590,1590,0
|
|
20231130,163500,354862452,1590,1590,1590,1590,0
|
|
20231130,163400,354862452,1590,1590,1590,1590,0
|
|
20231130,163300,354862452,1590,1590,1590,1590,0
|
|
20231130,163200,354862452,1590,1590,1590,1590,0
|
|
20231130,163100,354862452,1590,1590,1590,1590,0
|
|
20231130,163000,354862452,1590,1590,1590,1590,0
|
|
20231130,162900,354862452,1590,1590,1590,1590,0
|
|
20231130,162800,354862452,1590,1590,1590,1590,0
|
|
20231130,162700,354862452,1590,1590,1590,1590,0
|
|
20231130,162600,354862452,1590,1590,1590,1590,0
|
|
20231130,162500,354862452,1590,1590,1590,1590,0
|
|
20231130,162400,354862452,1590,1590,1590,1590,0
|
|
20231130,162300,354862452,1590,1590,1590,1590,0
|
|
20231130,162200,354862452,1590,1590,1590,1590,0
|
|
20231130,162100,354862452,1590,1590,1590,1590,6395
|
|
20231130,162000,354862452,1590,1590,1590,1590,0
|
|
20231130,161900,354862452,1590,1590,1590,1590,0
|
|
20231130,161800,354862452,1590,1590,1590,1590,0
|
|
20231130,161700,354862452,1590,1590,1590,1590,0
|
|
20231130,161600,354862452,1590,1590,1590,1590,0
|
|
20231130,161500,354862452,1590,1590,1590,1590,0
|
|
20231130,161400,354862452,1590,1590,1590,1590,0
|
|
20231130,161300,354862452,1590,1590,1590,1590,0
|
|
20231130,161200,354862452,1590,1590,1590,1590,0
|
|
20231130,161100,354862452,1590,1590,1590,1590,0
|
|
20231130,161000,354862452,1590,1590,1590,1590,0
|
|
20231130,160900,354862452,1590,1590,1590,1590,0
|
|
20231130,160800,354862452,1590,1590,1590,1590,0
|
|
20231130,160700,354862452,1590,1590,1590,1590,0
|
|
20231130,160600,354862452,1590,1590,1590,1590,0
|
|
20231130,160500,354862452,1590,1590,1590,1590,0
|
|
20231130,160400,354862452,1590,1590,1590,1590,0
|
|
20231130,160300,354862452,1590,1590,1590,1590,0
|
|
20231130,160200,354862452,1590,1590,1590,1590,0
|
|
20231130,160100,354862452,1590,1590,1590,1590,0
|
|
20231130,160000,354862452,1590,1590,1590,1590,0
|
|
20231130,155900,354862452,1590,1590,1590,1590,0
|
|
20231130,155800,354862452,1590,1590,1590,1590,0
|
|
20231130,155700,354862452,1590,1590,1590,1590,0
|
|
20231130,155600,354862452,1590,1590,1590,1590,0
|
|
20231130,155500,354862452,1590,1590,1590,1590,0
|
|
20231130,155400,354862452,1590,1590,1590,1590,0
|
|
20231130,155300,354862452,1590,1590,1590,1590,0
|
|
20231130,155200,354862452,1590,1590,1590,1590,0
|
|
20231130,155100,354862452,1590,1590,1590,1590,6395
|
|
20231130,155000,354862452,1590,1590,1590,1590,0
|
|
20231130,154900,354862452,1590,1590,1590,1590,0
|
|
20231130,154800,354862452,1590,1590,1590,1590,0
|
|
20231130,154700,354862452,1590,1590,1590,1590,0
|
|
20231130,154600,354862452,1590,1590,1590,1590,0
|
|
20231130,154500,354862452,1590,1590,1590,1590,0
|
|
20231130,154400,354862452,1590,1590,1590,1590,0
|
|
20231130,154300,354862452,1590,1590,1590,1590,0
|
|
20231130,154200,354862452,1590,1590,1590,1590,0
|
|
20231130,154100,354862452,1590,1590,1590,1590,0
|
|
20231130,154000,354862452,1590,1590,1590,1590,0
|
|
20231130,153900,354862452,1590,1590,1590,1590,0
|
|
20231130,153800,354862452,1590,1590,1590,1590,0
|
|
20231130,153700,354862452,1590,1590,1590,1590,0
|
|
20231130,153600,354862452,1590,1590,1590,1590,0
|
|
20231130,153500,354862452,1590,1590,1590,1590,0
|
|
20231130,153400,354862452,1590,1590,1590,1590,0
|
|
20231130,153300,354862452,1590,1590,1590,1590,0
|
|
20231130,153200,354862452,1590,1590,1590,1590,0
|
|
20231130,153100,354862452,1590,1590,1590,1590,0
|
|
20231130,153000,354862452,1590,1590,1590,1590,6395
|
|
20231130,152900,344694402,1588,1588,1588,1588,0
|
|
20231130,152800,344694402,1588,1588,1588,1588,0
|
|
20231130,152700,344694402,1588,1588,1588,1588,0
|
|
20231130,152600,344694402,1588,1588,1588,1588,0
|
|
20231130,152500,344694402,1588,1588,1588,1588,0
|
|
20231130,152400,344694402,1588,1588,1588,1588,0
|
|
20231130,152300,344694402,1588,1588,1588,1588,0
|
|
20231130,152200,344694402,1588,1588,1588,1588,0
|
|
20231130,152100,344694402,1588,1588,1588,1588,0
|
|
20231130,152000,344694402,1588,1588,1588,1588,0
|
|
20231130,151900,344694402,1588,1586,1588,1586,67
|
|
20231130,151800,344588050,1589,1589,1589,1589,0
|
|
20231130,151700,344588050,1589,1589,1589,1589,1
|
|
20231130,151600,344586461,1585,1588,1588,1585,130
|
|
20231130,151500,344380378,1588,1588,1588,1588,1
|
|
20231130,151400,344378790,1584,1584,1584,1584,0
|
|
20231130,151300,344378790,1584,1584,1584,1584,11
|
|
20231130,151200,344361366,1584,1589,1589,1584,101
|
|
20231130,151100,344200882,1590,1590,1590,1590,1
|
|
20231130,151000,344199292,1589,1589,1589,1589,1
|
|
20231130,150900,344197703,1591,1591,1591,1591,0
|
|
20231130,150800,344197703,1591,1590,1591,1590,100
|
|
20231130,150700,344038668,1590,1590,1590,1590,629
|
|
20231130,150600,343038558,1590,1590,1590,1590,1
|
|
20231130,150500,343036968,1590,1590,1590,1590,4
|
|
20231130,150400,343030608,1590,1590,1590,1590,0
|
|
20231130,150300,343030608,1590,1590,1590,1590,0
|
|
20231130,150200,343030608,1590,1590,1590,1590,0
|
|
20231130,150100,343030608,1590,1590,1590,1590,0
|
|
20231130,150000,343030608,1590,1590,1590,1590,2
|
|
20231130,145900,343027428,1590,1590,1590,1590,0
|
|
20231130,145800,343027428,1590,1590,1590,1581,182
|
|
20231130,145700,342739668,1591,1591,1591,1591,0
|
|
20231130,145600,342739668,1591,1584,1591,1584,450
|
|
20231130,145500,342026843,1584,1584,1584,1584,138
|
|
20231130,145400,341808251,1584,1581,1584,1581,153
|
|
20231130,145300,341566355,1584,1582,1584,1580,2756
|
|
20231130,145200,337209809,1584,1584,1584,1584,0
|
|
20231130,145100,337209809,1584,1582,1584,1581,112
|
|
20231130,145000,337032633,1584,1584,1584,1584,0
|
|
20231130,144900,337032633,1584,1584,1584,1584,0
|
|
20231130,144800,337032633,1584,1584,1584,1584,0
|
|
20231130,144700,337032633,1584,1584,1584,1584,1
|
|
20231130,144600,337031049,1580,1580,1580,1580,0
|
|
20231130,144500,337031049,1580,1580,1580,1580,0
|
|
20231130,144400,337031049,1580,1580,1580,1580,0
|
|
20231130,144300,337031049,1580,1580,1580,1580,0
|
|
20231130,144200,337031049,1580,1580,1580,1580,0
|
|
20231130,144100,337031049,1580,1581,1581,1580,2817
|
|
20231130,144000,332577608,1580,1580,1580,1580,0
|
|
20231130,143900,332577608,1580,1580,1580,1580,0
|
|
20231130,143800,332577608,1580,1580,1580,1580,0
|
|
20231130,143700,332577608,1580,1580,1580,1580,0
|
|
20231130,143600,332577608,1580,1580,1580,1580,0
|
|
20231130,143500,332577608,1580,1580,1580,1580,0
|
|
20231130,143400,332577608,1580,1580,1580,1580,0
|
|
20231130,143300,332577608,1580,1580,1580,1580,211
|
|
20231130,143200,332244228,1580,1580,1580,1580,1370
|
|
20231130,143100,330079628,1584,1584,1584,1584,2
|
|
20231130,143000,330076460,1580,1580,1580,1580,200
|
|
20231130,142900,329760460,1580,1580,1580,1580,10
|
|
20231130,142800,329744660,1580,1580,1580,1580,0
|
|
20231130,142700,329744660,1580,1580,1580,1580,0
|
|
20231130,142600,329744660,1580,1580,1581,1580,1359
|
|
20231130,142500,327597439,1580,1580,1580,1580,160
|
|
20231130,142400,327344639,1580,1580,1580,1580,0
|
|
20231130,142300,327344639,1580,1580,1580,1580,0
|
|
20231130,142200,327344639,1580,1580,1580,1580,0
|
|
20231130,142100,327344639,1580,1580,1580,1580,0
|
|
20231130,142000,327344639,1580,1580,1580,1580,12
|
|
20231130,141900,327325679,1580,1580,1580,1580,0
|
|
20231130,141800,327325679,1580,1580,1580,1580,0
|
|
20231130,141700,327325679,1580,1580,1580,1580,0
|
|
20231130,141600,327325679,1580,1580,1580,1580,0
|
|
20231130,141500,327325679,1580,1580,1580,1580,111
|
|
20231130,141400,327150299,1580,1581,1581,1580,2006
|
|
20231130,141300,323980622,1580,1584,1584,1580,2559
|
|
20231130,141200,319934446,1583,1583,1583,1583,0
|
|
20231130,141100,319934446,1583,1583,1583,1583,20
|
|
20231130,141000,319902786,1583,1585,1585,1583,4377
|
|
20231130,140900,312971709,1585,1585,1585,1585,40
|
|
20231130,140800,312908309,1585,1585,1585,1585,300
|
|
20231130,140700,312432809,1584,1584,1584,1584,0
|
|
20231130,140600,312432809,1584,1584,1584,1584,0
|
|
20231130,140500,312432809,1584,1584,1584,1584,50
|
|
20231130,140400,312353609,1584,1586,1586,1584,1847
|
|
20231130,140300,309425363,1585,1585,1585,1585,0
|
|
20231130,140200,309425363,1585,1585,1585,1585,0
|
|
20231130,140100,309425363,1585,1586,1586,1585,325
|
|
20231130,140000,308910038,1591,1591,1591,1591,8
|
|
20231130,135900,308897310,1585,1585,1585,1585,150
|
|
20231130,135800,308659560,1585,1586,1586,1585,54
|
|
20231130,135700,308573946,1585,1585,1585,1585,0
|
|
20231130,135600,308573946,1585,1588,1588,1585,214
|
|
20231130,135500,308234629,1586,1586,1586,1586,0
|
|
20231130,135400,308234629,1586,1586,1586,1586,0
|
|
20231130,135300,308234629,1586,1586,1586,1586,0
|
|
20231130,135200,308234629,1586,1586,1586,1586,0
|
|
20231130,135100,308234629,1586,1586,1586,1586,0
|
|
20231130,135000,308234629,1586,1586,1586,1586,3
|
|
20231130,134900,308229871,1585,1585,1585,1585,80
|
|
20231130,134800,308103071,1584,1585,1585,1584,1250
|
|
20231130,134700,306122499,1586,1586,1586,1586,66
|
|
20231130,134600,306017823,1587,1590,1590,1587,1836
|
|
20231130,134500,303103702,1591,1591,1591,1591,64
|
|
20231130,134400,303001878,1593,1593,1593,1593,63
|
|
20231130,134300,302901519,1595,1591,1595,1591,2165
|
|
20231130,134200,299453048,1591,1591,1591,1591,0
|
|
20231130,134100,299453048,1591,1591,1591,1591,12
|
|
20231130,134000,299433956,1591,1591,1591,1591,0
|
|
20231130,133900,299433956,1591,1591,1591,1591,0
|
|
20231130,133800,299433956,1591,1590,1591,1590,242
|
|
20231130,133700,299049158,1590,1590,1590,1590,111
|
|
20231130,133600,298872668,1589,1588,1589,1588,112
|
|
20231130,133500,298694800,1588,1589,1590,1588,300
|
|
20231130,133400,298217950,1588,1588,1588,1588,1
|
|
20231130,133300,298216362,1589,1589,1589,1589,0
|
|
20231130,133200,298216362,1589,1589,1589,1589,50
|
|
20231130,133100,298136912,1589,1589,1589,1589,50
|
|
20231130,133000,298057462,1590,1590,1590,1590,1
|
|
20231130,132900,298055872,1589,1589,1589,1589,23
|
|
20231130,132800,298019325,1587,1587,1587,1587,0
|
|
20231130,132700,298019325,1587,1587,1587,1587,0
|
|
20231130,132600,298019325,1587,1587,1587,1587,0
|
|
20231130,132500,298019325,1587,1588,1588,1587,21
|
|
20231130,132400,297985995,1587,1587,1587,1587,0
|
|
20231130,132300,297985995,1587,1587,1587,1587,0
|
|
20231130,132200,297985995,1587,1587,1587,1587,0
|
|
20231130,132100,297985995,1587,1587,1587,1587,0
|
|
20231130,132000,297985995,1587,1587,1587,1587,52
|
|
20231130,131900,297903471,1587,1587,1587,1587,1
|
|
20231130,131800,297901884,1587,1587,1587,1587,8
|
|
20231130,131700,297889188,1584,1584,1584,1584,0
|
|
20231130,131600,297889188,1584,1584,1584,1584,0
|
|
20231130,131500,297889188,1584,1584,1584,1584,0
|
|
20231130,131400,297889188,1584,1586,1586,1584,119
|
|
20231130,131300,297700627,1587,1587,1587,1587,0
|
|
20231130,131200,297700627,1587,1587,1587,1587,51
|
|
20231130,131100,297619690,1587,1587,1587,1587,0
|
|
20231130,131000,297619690,1587,1590,1590,1587,23
|
|
20231130,130900,297583174,1590,1590,1590,1590,395
|
|
20231130,130800,296955124,1587,1587,1587,1587,561
|
|
20231130,130700,296064817,1587,1587,1587,1587,0
|
|
20231130,130600,296064817,1587,1587,1587,1587,300
|
|
20231130,130500,295588717,1587,1588,1588,1587,247
|
|
20231130,130400,295196718,1587,1587,1587,1587,0
|
|
20231130,130300,295196718,1587,1587,1587,1587,0
|
|
20231130,130200,295196718,1587,1587,1587,1587,1
|
|
20231130,130100,295195131,1590,1587,1590,1587,53
|
|
20231130,130000,295110990,1587,1587,1587,1587,0
|
|
20231130,125900,295110990,1587,1589,1589,1587,56
|
|
20231130,125800,295022008,1589,1586,1589,1586,2799
|
|
20231130,125700,290580298,1583,1583,1583,1583,0
|
|
20231130,125600,290580298,1583,1583,1583,1583,10
|
|
20231130,125500,290564468,1583,1583,1583,1583,0
|
|
20231130,125400,290564468,1583,1583,1583,1583,110
|
|
20231130,125300,290390338,1583,1585,1585,1583,1287
|
|
20231130,125200,288352660,1584,1585,1585,1584,578
|
|
20231130,125100,287437030,1584,1584,1584,1584,0
|
|
20231130,125000,287437030,1584,1584,1584,1584,0
|
|
20231130,124900,287437030,1584,1584,1584,1584,1
|
|
20231130,124800,287435446,1583,1583,1583,1583,0
|
|
20231130,124700,287435446,1583,1583,1583,1583,0
|
|
20231130,124600,287435446,1583,1583,1583,1583,0
|
|
20231130,124500,287435446,1583,1583,1583,1583,0
|
|
20231130,124400,287435446,1583,1583,1583,1583,0
|
|
20231130,124300,287435446,1583,1584,1584,1583,218
|
|
20231130,124200,287090135,1584,1584,1584,1584,81
|
|
20231130,124100,286961831,1583,1585,1585,1583,681
|
|
20231130,124000,285883545,1585,1585,1585,1585,204
|
|
20231130,123900,285560205,1585,1585,1585,1585,1
|
|
20231130,123800,285558620,1589,1589,1589,1589,0
|
|
20231130,123700,285558620,1589,1589,1589,1589,0
|
|
20231130,123600,285558620,1589,1589,1589,1589,5
|
|
20231130,123500,285550675,1589,1589,1589,1589,0
|
|
20231130,123400,285550675,1589,1585,1589,1585,110
|
|
20231130,123300,285375965,1585,1584,1585,1584,113
|
|
20231130,123200,285196861,1589,1585,1589,1584,1542
|
|
20231130,123100,282750128,1585,1585,1585,1585,31
|
|
20231130,123000,282700993,1585,1585,1585,1584,422
|
|
20231130,122900,282032424,1584,1584,1584,1584,270
|
|
20231130,122800,281604744,1584,1584,1584,1584,626
|
|
20231130,122700,280613160,1585,1585,1585,1585,0
|
|
20231130,122600,280613160,1585,1585,1585,1585,90
|
|
20231130,122500,280470510,1586,1586,1586,1586,0
|
|
20231130,122400,280470510,1586,1586,1586,1586,0
|
|
20231130,122300,280470510,1586,1586,1586,1586,90
|
|
20231130,122200,280327770,1587,1587,1587,1587,0
|
|
20231130,122100,280327770,1587,1587,1587,1587,0
|
|
20231130,122000,280327770,1587,1584,1587,1584,202
|
|
20231130,121900,280007799,1587,1587,1587,1587,91
|
|
20231130,121800,279863382,1587,1587,1587,1587,1
|
|
20231130,121700,279861795,1586,1586,1588,1586,275
|
|
20231130,121600,279425643,1586,1584,1586,1584,230
|
|
20231130,121500,279061321,1584,1584,1584,1584,249
|
|
20231130,121400,278666905,1584,1584,1584,1584,33
|
|
20231130,121300,278614633,1583,1585,1585,1583,413
|
|
20231130,121200,277960690,1584,1586,1586,1584,149
|
|
20231130,121100,277724492,1586,1583,1586,1583,1682
|
|
20231130,121000,275061883,1583,1583,1583,1583,1451
|
|
20231130,120900,272764950,1586,1586,1586,1586,1
|
|
20231130,120800,272763364,1583,1586,1586,1583,274
|
|
20231130,120700,272329349,1587,1587,1587,1587,1
|
|
20231130,120600,272327762,1587,1586,1587,1583,1478
|
|
20231130,120500,269987168,1587,1587,1587,1587,274
|
|
20231130,120400,269552330,1588,1588,1588,1588,104
|
|
20231130,120300,269387178,1589,1588,1589,1587,39
|
|
20231130,120200,269325263,1587,1587,1587,1587,208
|
|
20231130,120100,268995167,1584,1584,1584,1584,200
|
|
20231130,120000,268678367,1584,1584,1584,1584,100
|
|
20231130,115900,268519967,1587,1587,1587,1587,1
|
|
20231130,115800,268518380,1583,1583,1583,1583,2
|
|
20231130,115700,268515214,1587,1583,1587,1583,311
|
|
20231130,115600,268022537,1583,1583,1583,1583,0
|
|
20231130,115500,268022537,1583,1583,1583,1583,127
|
|
20231130,115400,267821496,1583,1583,1583,1583,5
|
|
20231130,115300,267813581,1588,1589,1589,1588,92
|
|
20231130,115200,267667484,1588,1588,1589,1588,1130
|
|
20231130,115100,265873043,1588,1586,1588,1585,1062
|
|
20231130,115000,264188907,1586,1585,1586,1585,408
|
|
20231130,114900,263542226,1583,1583,1585,1583,350
|
|
20231130,114800,262987983,1583,1583,1583,1583,300
|
|
20231130,114700,262513083,1583,1580,1583,1580,632
|
|
20231130,114600,261514520,1580,1580,1583,1580,1030
|
|
20231130,114500,259886031,1580,1581,1581,1580,277
|
|
20231130,114400,259448104,1581,1581,1581,1581,0
|
|
20231130,114300,259448104,1581,1581,1581,1581,0
|
|
20231130,114200,259448104,1581,1581,1581,1580,99
|
|
20231130,114100,259291590,1581,1581,1581,1581,1
|
|
20231130,114000,259290009,1579,1579,1579,1579,0
|
|
20231130,113900,259290009,1579,1581,1581,1579,1100
|
|
20231130,113800,257552927,1582,1582,1582,1582,0
|
|
20231130,113700,257552927,1582,1582,1582,1582,0
|
|
20231130,113600,257552927,1582,1582,1582,1582,0
|
|
20231130,113500,257552927,1582,1582,1582,1582,91
|
|
20231130,113400,257408965,1582,1582,1582,1582,0
|
|
20231130,113300,257408965,1582,1582,1582,1582,0
|
|
20231130,113200,257408965,1582,1582,1582,1582,0
|
|
20231130,113100,257408965,1582,1582,1582,1582,91
|
|
20231130,113000,257265003,1582,1582,1582,1582,20
|
|
20231130,112900,257233363,1578,1578,1578,1578,0
|
|
20231130,112800,257233363,1578,1579,1579,1578,2052
|
|
20231130,112700,253995215,1579,1579,1579,1579,20
|
|
20231130,112600,253963635,1580,1580,1580,1580,99
|
|
20231130,112500,253807215,1580,1582,1582,1578,572
|
|
20231130,112400,252904052,1582,1582,1583,1582,93
|
|
20231130,112300,252756924,1583,1583,1583,1583,0
|
|
20231130,112200,252756924,1583,1583,1583,1583,250
|
|
20231130,112100,252361174,1583,1583,1583,1583,1
|
|
20231130,112000,252359591,1583,1583,1583,1583,91
|
|
20231130,111900,252215538,1583,1583,1583,1583,3
|
|
20231130,111800,252210789,1583,1580,1583,1580,46
|
|
20231130,111700,252138106,1580,1583,1583,1580,97
|
|
20231130,111600,251984573,1583,1583,1583,1583,0
|
|
20231130,111500,251984573,1583,1583,1583,1583,0
|
|
20231130,111400,251984573,1583,1583,1583,1583,0
|
|
20231130,111300,251984573,1583,1583,1583,1583,92
|
|
20231130,111200,251838937,1578,1579,1579,1578,1664
|
|
20231130,111100,249212968,1579,1579,1579,1579,1105
|
|
20231130,111000,247468173,1581,1581,1581,1581,34
|
|
20231130,110900,247414419,1581,1581,1581,1581,107
|
|
20231130,110800,247245252,1581,1581,1581,1581,658
|
|
20231130,110700,246204954,1585,1585,1585,1585,8
|
|
20231130,110600,246192274,1585,1585,1585,1585,99
|
|
20231130,110500,246035359,1585,1585,1585,1585,8
|
|
20231130,110400,246022679,1586,1586,1586,1586,8
|
|
20231130,110300,246009991,1583,1583,1583,1583,158
|
|
20231130,110200,245759877,1583,1583,1583,1583,100
|
|
20231130,110100,245601577,1578,1578,1578,1578,0
|
|
20231130,110000,245601577,1578,1580,1581,1578,4970
|
|
20231130,105900,237753648,1580,1580,1580,1580,0
|
|
20231130,105800,237753648,1580,1581,1581,1580,821
|
|
20231130,105700,236455649,1581,1582,1582,1581,874
|
|
20231130,105600,235073638,1582,1585,1585,1582,3
|
|
20231130,105500,235068886,1582,1585,1585,1582,203
|
|
20231130,105400,234747157,1582,1585,1585,1582,253
|
|
20231130,105300,234346155,1585,1585,1585,1585,70
|
|
20231130,105200,234235205,1585,1585,1585,1585,0
|
|
20231130,105100,234235205,1585,1585,1585,1585,21
|
|
20231130,105000,234201920,1582,1582,1582,1582,0
|
|
20231130,104900,234201920,1582,1582,1582,1582,5
|
|
20231130,104800,234194010,1582,1582,1582,1582,1441
|
|
20231130,104700,231914348,1582,1583,1585,1582,136
|
|
20231130,104600,231698882,1584,1584,1584,1584,20
|
|
20231130,104500,231667202,1586,1586,1586,1586,0
|
|
20231130,104400,231667202,1586,1586,1586,1586,91
|
|
20231130,104300,231522876,1582,1582,1582,1582,49
|
|
20231130,104200,231445358,1586,1586,1586,1586,0
|
|
20231130,104100,231445358,1586,1586,1586,1586,0
|
|
20231130,104000,231445358,1586,1586,1586,1586,91
|
|
20231130,103900,231301032,1587,1587,1587,1587,0
|
|
20231130,103800,231301032,1587,1582,1587,1581,127
|
|
20231130,103700,231100194,1587,1587,1587,1587,0
|
|
20231130,103600,231100194,1587,1587,1587,1587,91
|
|
20231130,103500,230955777,1587,1582,1587,1582,12
|
|
20231130,103400,230936788,1587,1587,1587,1587,0
|
|
20231130,103300,230936788,1587,1586,1587,1586,92
|
|
20231130,103200,230790875,1587,1587,1587,1587,0
|
|
20231130,103100,230790875,1587,1587,1587,1587,10
|
|
20231130,103000,230775005,1588,1579,1590,1579,1889
|
|
20231130,102900,227787501,1579,1579,1579,1578,570
|
|
20231130,102800,226887538,1590,1590,1590,1590,1
|
|
20231130,102700,226885948,1580,1582,1582,1580,309
|
|
20231130,102600,226397661,1592,1592,1592,1592,18
|
|
20231130,102500,226369005,1591,1582,1592,1582,93
|
|
20231130,102400,226221050,1582,1582,1582,1582,111
|
|
20231130,102300,226045448,1581,1581,1581,1581,0
|
|
20231130,102200,226045448,1581,1582,1582,1581,143
|
|
20231130,102100,225819274,1581,1582,1582,1581,101
|
|
20231130,102000,225659493,1581,1583,1583,1581,693
|
|
20231130,101900,224562600,1583,1583,1583,1583,0
|
|
20231130,101800,224562600,1583,1590,1590,1583,103
|
|
20231130,101700,224398892,1583,1583,1583,1583,0
|
|
20231130,101600,224398892,1583,1584,1584,1583,501
|
|
20231130,101500,223605309,1584,1586,1596,1582,2271
|
|
20231130,101400,220000565,1586,1585,1587,1577,13387
|
|
20231130,101300,198855208,1585,1585,1585,1585,1007
|
|
20231130,101200,197259113,1584,1583,1585,1583,1723
|
|
20231130,101100,194530360,1582,1581,1582,1581,2365
|
|
20231130,101000,190789096,1580,1580,1580,1580,50
|
|
20231130,100900,190710096,1580,1580,1580,1580,0
|
|
20231130,100800,190710096,1580,1581,1581,1580,87
|
|
20231130,100700,190572635,1582,1582,1582,1582,106
|
|
20231130,100600,190404943,1580,1580,1580,1580,110
|
|
20231130,100500,190231143,1582,1582,1582,1582,21
|
|
20231130,100400,190197921,1582,1579,1582,1579,101
|
|
20231130,100300,190038439,1579,1580,1582,1579,956
|
|
20231130,100200,188528612,1579,1579,1579,1579,0
|
|
20231130,100100,188528612,1579,1579,1579,1579,260
|
|
20231130,100000,188118072,1579,1579,1579,1579,268
|
|
20231130,095900,187694900,1581,1579,1581,1579,1452
|
|
20231130,095800,185402010,1579,1579,1579,1579,1405
|
|
20231130,095700,183183515,1578,1578,1578,1578,0
|
|
20231130,095600,183183515,1578,1581,1581,1578,530
|
|
20231130,095500,182346485,1581,1581,1581,1580,403
|
|
20231130,095400,181709442,1580,1580,1581,1580,404
|
|
20231130,095300,181070729,1580,1580,1580,1580,300
|
|
20231130,095200,180596729,1580,1581,1581,1580,92
|
|
20231130,095100,180451278,1581,1581,1581,1581,4
|
|
20231130,095000,180444954,1581,1578,1581,1578,1930
|
|
20231130,094900,177396849,1578,1580,1580,1578,248
|
|
20231130,094800,177005405,1580,1580,1580,1580,91
|
|
20231130,094700,176861625,1576,1576,1576,1576,0
|
|
20231130,094600,176861625,1576,1576,1576,1576,105
|
|
20231130,094500,176696145,1573,1573,1573,1571,800
|
|
20231130,094400,175437945,1571,1570,1571,1570,1599
|
|
20231130,094300,172927010,1570,1576,1576,1570,13405
|
|
20231130,094200,151821281,1576,1577,1577,1576,322
|
|
20231130,094100,151313801,1577,1580,1580,1577,3114
|
|
20231130,094000,146400901,1580,1580,1580,1577,412
|
|
20231130,093900,145750709,1581,1581,1581,1579,817
|
|
20231130,093800,144459034,1579,1578,1579,1578,320
|
|
20231130,093700,143953974,1581,1580,1581,1577,856
|
|
20231130,093600,142601409,1580,1580,1580,1580,200
|
|
20231130,093500,142285409,1580,1580,1580,1580,336
|
|
20231130,093400,141754529,1577,1579,1579,1577,3174
|
|
20231130,093300,136746089,1578,1578,1578,1578,223
|
|
20231130,093200,136394195,1578,1579,1579,1578,426
|
|
20231130,093100,135721966,1579,1579,1579,1578,4290
|
|
20231130,093000,128952206,1579,1579,1579,1579,0
|
|
20231130,092900,128952206,1579,1578,1579,1578,68
|
|
20231130,092800,128844887,1578,1579,1579,1578,2649
|
|
20231130,092700,124663790,1579,1580,1580,1579,1490
|
|
20231130,092600,122310747,1582,1582,1582,1582,3000
|
|
20231130,092500,117564747,1582,1580,1582,1580,800
|
|
20231130,092400,116299747,1581,1581,1581,1581,354
|
|
20231130,092300,115740073,1582,1582,1583,1582,2050
|
|
20231130,092200,112496923,1581,1581,1581,1581,1323
|
|
20231130,092100,110405260,1581,1584,1584,1581,435
|
|
20231130,092000,109717522,1584,1584,1584,1584,1
|
|
20231130,091900,109715938,1579,1579,1584,1579,1169
|
|
20231130,091800,107870082,1585,1580,1585,1578,2190
|
|
20231130,091700,104413244,1585,1585,1585,1585,0
|
|
20231130,091600,104413244,1585,1585,1585,1579,904
|
|
20231130,091500,102981548,1579,1581,1585,1576,4743
|
|
20231130,091400,95494967,1585,1577,1585,1577,2221
|
|
20231130,091300,91988106,1577,1580,1581,1576,3667
|
|
20231130,091200,86203651,1580,1582,1582,1580,1258
|
|
20231130,091100,84214653,1583,1583,1583,1583,348
|
|
20231130,091000,83663769,1593,1594,1594,1582,4842
|
|
20231130,090900,75967589,1582,1581,1594,1581,256
|
|
20231130,090800,75562508,1591,1591,1594,1577,3059
|
|
20231130,090700,70718207,1579,1590,1598,1575,11764
|
|
20231130,090600,52082284,1590,1600,1600,1590,2
|
|
20231130,090500,52079094,1600,1591,1601,1591,4853
|
|
20231130,090400,44349537,1591,1587,1591,1586,7773
|
|
20231130,090300,32000978,1587,1589,1591,1587,1232
|
|
20231130,090200,30044265,1589,1591,1591,1589,4444
|
|
20231130,090100,22975689,1590,1594,1594,1590,6447
|
|
20231130,090000,12720677,1594,1609,1609,1593,6696
|