670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,200700,37361217,1740,1740,1740,1740,552
|
|
20231129,200600,37361217,1740,1740,1740,1740,0
|
|
20231129,200500,37361217,1740,1740,1740,1740,0
|
|
20231129,200400,37361217,1740,1740,1740,1740,0
|
|
20231129,200300,37361217,1740,1740,1740,1740,0
|
|
20231129,200200,37361217,1740,1740,1740,1740,0
|
|
20231129,200100,37361217,1740,1740,1740,1740,0
|
|
20231129,200000,37361217,1740,1740,1740,1740,0
|
|
20231129,195900,37361217,1740,1740,1740,1740,0
|
|
20231129,195800,37361217,1740,1740,1740,1740,0
|
|
20231129,195700,37361217,1740,1740,1740,1740,0
|
|
20231129,195600,37361217,1740,1740,1740,1740,0
|
|
20231129,195500,37361217,1740,1740,1740,1740,0
|
|
20231129,195400,37361217,1740,1740,1740,1740,0
|
|
20231129,195300,37361217,1740,1740,1740,1740,0
|
|
20231129,195200,37361217,1740,1740,1740,1740,0
|
|
20231129,195100,37361217,1740,1740,1740,1740,0
|
|
20231129,195000,37361217,1740,1740,1740,1740,0
|
|
20231129,194900,37361217,1740,1740,1740,1740,0
|
|
20231129,194800,37361217,1740,1740,1740,1740,0
|
|
20231129,194700,37361217,1740,1740,1740,1740,0
|
|
20231129,194600,37361217,1740,1740,1740,1740,0
|
|
20231129,194500,37361217,1740,1740,1740,1740,0
|
|
20231129,194400,37361217,1740,1740,1740,1740,0
|
|
20231129,194300,37361217,1740,1740,1740,1740,0
|
|
20231129,194200,37361217,1740,1740,1740,1740,0
|
|
20231129,194100,37361217,1740,1740,1740,1740,0
|
|
20231129,194000,37361217,1740,1740,1740,1740,0
|
|
20231129,193900,37361217,1740,1740,1740,1740,0
|
|
20231129,193800,37361217,1740,1740,1740,1740,0
|
|
20231129,193700,37361217,1740,1740,1740,1740,552
|
|
20231129,193600,37361217,1740,1740,1740,1740,0
|
|
20231129,193500,37361217,1740,1740,1740,1740,0
|
|
20231129,193400,37361217,1740,1740,1740,1740,0
|
|
20231129,193300,37361217,1740,1740,1740,1740,0
|
|
20231129,193200,37361217,1740,1740,1740,1740,0
|
|
20231129,193100,37361217,1740,1740,1740,1740,0
|
|
20231129,193000,37361217,1740,1740,1740,1740,0
|
|
20231129,192900,37361217,1740,1740,1740,1740,0
|
|
20231129,192800,37361217,1740,1740,1740,1740,0
|
|
20231129,192700,37361217,1740,1740,1740,1740,0
|
|
20231129,192600,37361217,1740,1740,1740,1740,0
|
|
20231129,192500,37361217,1740,1740,1740,1740,0
|
|
20231129,192400,37361217,1740,1740,1740,1740,0
|
|
20231129,192300,37361217,1740,1740,1740,1740,0
|
|
20231129,192200,37361217,1740,1740,1740,1740,0
|
|
20231129,192100,37361217,1740,1740,1740,1740,0
|
|
20231129,192000,37361217,1740,1740,1740,1740,0
|
|
20231129,191900,37361217,1740,1740,1740,1740,0
|
|
20231129,191800,37361217,1740,1740,1740,1740,0
|
|
20231129,191700,37361217,1740,1740,1740,1740,0
|
|
20231129,191600,37361217,1740,1740,1740,1740,0
|
|
20231129,191500,37361217,1740,1740,1740,1740,0
|
|
20231129,191400,37361217,1740,1740,1740,1740,0
|
|
20231129,191300,37361217,1740,1740,1740,1740,0
|
|
20231129,191200,37361217,1740,1740,1740,1740,0
|
|
20231129,191100,37361217,1740,1740,1740,1740,0
|
|
20231129,191000,37361217,1740,1740,1740,1740,0
|
|
20231129,190900,37361217,1740,1740,1740,1740,0
|
|
20231129,190800,37361217,1740,1740,1740,1740,0
|
|
20231129,190700,37361217,1740,1740,1740,1740,552
|
|
20231129,190600,37361217,1740,1740,1740,1740,0
|
|
20231129,190500,37361217,1740,1740,1740,1740,0
|
|
20231129,190400,37361217,1740,1740,1740,1740,0
|
|
20231129,190300,37361217,1740,1740,1740,1740,0
|
|
20231129,190200,37361217,1740,1740,1740,1740,0
|
|
20231129,190100,37361217,1740,1740,1740,1740,0
|
|
20231129,190000,37361217,1740,1740,1740,1740,0
|
|
20231129,185900,37361217,1740,1740,1740,1740,0
|
|
20231129,185800,37361217,1740,1740,1740,1740,0
|
|
20231129,185700,37361217,1740,1740,1740,1740,0
|
|
20231129,185600,37361217,1740,1740,1740,1740,0
|
|
20231129,185500,37361217,1740,1740,1740,1740,0
|
|
20231129,185400,37361217,1740,1740,1740,1740,0
|
|
20231129,185300,37361217,1740,1740,1740,1740,0
|
|
20231129,185200,37361217,1740,1740,1740,1740,0
|
|
20231129,185100,37361217,1740,1740,1740,1740,0
|
|
20231129,185000,37361217,1740,1740,1740,1740,0
|
|
20231129,184900,37361217,1740,1740,1740,1740,0
|
|
20231129,184800,37361217,1740,1740,1740,1740,0
|
|
20231129,184700,37361217,1740,1740,1740,1740,0
|
|
20231129,184600,37361217,1740,1740,1740,1740,0
|
|
20231129,184500,37361217,1740,1740,1740,1740,0
|
|
20231129,184400,37361217,1740,1740,1740,1740,0
|
|
20231129,184300,37361217,1740,1740,1740,1740,0
|
|
20231129,184200,37361217,1740,1740,1740,1740,0
|
|
20231129,184100,37361217,1740,1740,1740,1740,0
|
|
20231129,184000,37361217,1740,1740,1740,1740,0
|
|
20231129,183900,37361217,1740,1740,1740,1740,0
|
|
20231129,183800,37361217,1740,1740,1740,1740,0
|
|
20231129,183700,37361217,1740,1740,1740,1740,552
|
|
20231129,183600,37361217,1740,1740,1740,1740,0
|
|
20231129,183500,37361217,1740,1740,1740,1740,0
|
|
20231129,183400,37361217,1740,1740,1740,1740,0
|
|
20231129,183300,37361217,1740,1740,1740,1740,0
|
|
20231129,183200,37361217,1740,1740,1740,1740,0
|
|
20231129,183100,37361217,1740,1740,1740,1740,0
|
|
20231129,183000,37361217,1740,1740,1740,1740,0
|
|
20231129,182900,37361217,1740,1740,1740,1740,0
|
|
20231129,182800,37361217,1740,1740,1740,1740,0
|
|
20231129,182700,37361217,1740,1740,1740,1740,0
|
|
20231129,182600,37361217,1740,1740,1740,1740,0
|
|
20231129,182500,37361217,1740,1740,1740,1740,0
|
|
20231129,182400,37361217,1740,1740,1740,1740,0
|
|
20231129,182300,37361217,1740,1740,1740,1740,0
|
|
20231129,182200,37361217,1740,1740,1740,1740,0
|
|
20231129,182100,37361217,1740,1740,1740,1740,0
|
|
20231129,182000,37361217,1740,1740,1740,1740,0
|
|
20231129,181900,37361217,1740,1740,1740,1740,0
|
|
20231129,181800,37361217,1740,1740,1740,1740,0
|
|
20231129,181700,37361217,1740,1740,1740,1740,0
|
|
20231129,181600,37361217,1740,1740,1740,1740,0
|
|
20231129,181500,37361217,1740,1740,1740,1740,0
|
|
20231129,181400,37361217,1740,1740,1740,1740,0
|
|
20231129,181300,37361217,1740,1740,1740,1740,0
|
|
20231129,181200,37361217,1740,1740,1740,1740,0
|
|
20231129,181100,37361217,1740,1740,1740,1740,0
|
|
20231129,181000,37361217,1740,1740,1740,1740,0
|
|
20231129,180900,37361217,1740,1740,1740,1740,0
|
|
20231129,180800,37361217,1740,1740,1740,1740,0
|
|
20231129,180700,37361217,1740,1740,1740,1740,552
|
|
20231129,180600,37361217,1740,1740,1740,1740,0
|
|
20231129,180500,37361217,1740,1740,1740,1740,0
|
|
20231129,180400,37361217,1740,1740,1740,1740,0
|
|
20231129,180300,37361217,1740,1740,1740,1740,0
|
|
20231129,180200,37361217,1740,1740,1740,1740,0
|
|
20231129,180100,37361217,1740,1740,1740,1740,0
|
|
20231129,180000,37361217,1740,1740,1740,1740,0
|
|
20231129,175900,37361217,1740,1740,1740,1740,0
|
|
20231129,175800,37361217,1740,1740,1740,1740,0
|
|
20231129,175700,37361217,1740,1740,1740,1740,0
|
|
20231129,175600,37361217,1740,1740,1740,1740,0
|
|
20231129,175500,37361217,1740,1740,1740,1740,0
|
|
20231129,175400,37361217,1740,1740,1740,1740,0
|
|
20231129,175300,37361217,1740,1740,1740,1740,0
|
|
20231129,175200,37361217,1740,1740,1740,1740,0
|
|
20231129,175100,37361217,1740,1740,1740,1740,0
|
|
20231129,175000,37361217,1740,1740,1740,1740,0
|
|
20231129,174900,37361217,1740,1740,1740,1740,0
|
|
20231129,174800,37361217,1740,1740,1740,1740,0
|
|
20231129,174700,37361217,1740,1740,1740,1740,0
|
|
20231129,174600,37361217,1740,1740,1740,1740,0
|
|
20231129,174500,37361217,1740,1740,1740,1740,0
|
|
20231129,174400,37361217,1740,1740,1740,1740,0
|
|
20231129,174300,37361217,1740,1740,1740,1740,0
|
|
20231129,174200,37361217,1740,1740,1740,1740,0
|
|
20231129,174100,37361217,1740,1740,1740,1740,0
|
|
20231129,174000,37361217,1740,1740,1740,1740,0
|
|
20231129,173900,37361217,1740,1740,1740,1740,0
|
|
20231129,173800,37361217,1740,1740,1740,1740,0
|
|
20231129,173700,37361217,1740,1740,1740,1740,552
|
|
20231129,173600,37361217,1740,1740,1740,1740,0
|
|
20231129,173500,37361217,1740,1740,1740,1740,0
|
|
20231129,173400,37361217,1740,1740,1740,1740,0
|
|
20231129,173300,37361217,1740,1740,1740,1740,0
|
|
20231129,173200,37361217,1740,1740,1740,1740,0
|
|
20231129,173100,37361217,1740,1740,1740,1740,0
|
|
20231129,173000,37361217,1740,1740,1740,1740,0
|
|
20231129,172900,37361217,1740,1740,1740,1740,0
|
|
20231129,172800,37361217,1740,1740,1740,1740,0
|
|
20231129,172700,37361217,1740,1740,1740,1740,0
|
|
20231129,172600,37361217,1740,1740,1740,1740,0
|
|
20231129,172500,37361217,1740,1740,1740,1740,0
|
|
20231129,172400,37361217,1740,1740,1740,1740,0
|
|
20231129,172300,37361217,1740,1740,1740,1740,0
|
|
20231129,172200,37361217,1740,1740,1740,1740,0
|
|
20231129,172100,37361217,1740,1740,1740,1740,0
|
|
20231129,172000,37361217,1740,1740,1740,1740,0
|
|
20231129,171900,37361217,1740,1740,1740,1740,0
|
|
20231129,171800,37361217,1740,1740,1740,1740,0
|
|
20231129,171700,37361217,1740,1740,1740,1740,0
|
|
20231129,171600,37361217,1740,1740,1740,1740,0
|
|
20231129,171500,37361217,1740,1740,1740,1740,0
|
|
20231129,171400,37361217,1740,1740,1740,1740,0
|
|
20231129,171300,37361217,1740,1740,1740,1740,0
|
|
20231129,171200,37361217,1740,1740,1740,1740,0
|
|
20231129,171100,37361217,1740,1740,1740,1740,0
|
|
20231129,171000,37361217,1740,1740,1740,1740,0
|
|
20231129,170900,37361217,1740,1740,1740,1740,0
|
|
20231129,170800,37361217,1740,1740,1740,1740,0
|
|
20231129,170700,37361217,1740,1740,1740,1740,552
|
|
20231129,170600,37361217,1740,1740,1740,1740,0
|
|
20231129,170500,37361217,1740,1740,1740,1740,0
|
|
20231129,170400,37361217,1740,1740,1740,1740,0
|
|
20231129,170300,37361217,1740,1740,1740,1740,0
|
|
20231129,170200,37361217,1740,1740,1740,1740,0
|
|
20231129,170100,37361217,1740,1740,1740,1740,0
|
|
20231129,170000,37361217,1740,1740,1740,1740,0
|
|
20231129,165900,37361217,1740,1740,1740,1740,0
|
|
20231129,165800,37361217,1740,1740,1740,1740,0
|
|
20231129,165700,37361217,1740,1740,1740,1740,0
|
|
20231129,165600,37361217,1740,1740,1740,1740,0
|
|
20231129,165500,37361217,1740,1740,1740,1740,0
|
|
20231129,165400,37361217,1740,1740,1740,1740,0
|
|
20231129,165300,37361217,1740,1740,1740,1740,0
|
|
20231129,165200,37361217,1740,1740,1740,1740,0
|
|
20231129,165100,37361217,1740,1740,1740,1740,0
|
|
20231129,165000,37361217,1740,1740,1740,1740,0
|
|
20231129,164900,37361217,1740,1740,1740,1740,0
|
|
20231129,164800,37361217,1740,1740,1740,1740,0
|
|
20231129,164700,37361217,1740,1740,1740,1740,0
|
|
20231129,164600,37361217,1740,1740,1740,1740,0
|
|
20231129,164500,37361217,1740,1740,1740,1740,0
|
|
20231129,164400,37361217,1740,1740,1740,1740,0
|
|
20231129,164300,37361217,1740,1740,1740,1740,0
|
|
20231129,164200,37361217,1740,1740,1740,1740,0
|
|
20231129,164100,37361217,1740,1740,1740,1740,0
|
|
20231129,164000,37361217,1740,1740,1740,1740,0
|
|
20231129,163900,37361217,1740,1740,1740,1740,0
|
|
20231129,163800,37361217,1740,1740,1740,1740,0
|
|
20231129,163700,37361217,1740,1740,1740,1740,552
|
|
20231129,163600,37361217,1740,1740,1740,1740,0
|
|
20231129,163500,37361217,1740,1740,1740,1740,0
|
|
20231129,163400,37361217,1740,1740,1740,1740,0
|
|
20231129,163300,37361217,1740,1740,1740,1740,0
|
|
20231129,163200,37361217,1740,1740,1740,1740,0
|
|
20231129,163100,37361217,1740,1740,1740,1740,0
|
|
20231129,163000,37361217,1740,1740,1740,1740,0
|
|
20231129,162900,37361217,1740,1740,1740,1740,0
|
|
20231129,162800,37361217,1740,1740,1740,1740,0
|
|
20231129,162700,37361217,1740,1740,1740,1740,0
|
|
20231129,162600,37361217,1740,1740,1740,1740,0
|
|
20231129,162500,37361217,1740,1740,1740,1740,0
|
|
20231129,162400,37361217,1740,1740,1740,1740,0
|
|
20231129,162300,37361217,1740,1740,1740,1740,0
|
|
20231129,162200,37361217,1740,1740,1740,1740,0
|
|
20231129,162100,37361217,1740,1740,1740,1740,0
|
|
20231129,162000,37361217,1740,1740,1740,1740,0
|
|
20231129,161900,37361217,1740,1740,1740,1740,0
|
|
20231129,161800,37361217,1740,1740,1740,1740,0
|
|
20231129,161700,37361217,1740,1740,1740,1740,0
|
|
20231129,161600,37361217,1740,1740,1740,1740,0
|
|
20231129,161500,37361217,1740,1740,1740,1740,0
|
|
20231129,161400,37361217,1740,1740,1740,1740,0
|
|
20231129,161300,37361217,1740,1740,1740,1740,0
|
|
20231129,161200,37361217,1740,1740,1740,1740,0
|
|
20231129,161100,37361217,1740,1740,1740,1740,0
|
|
20231129,161000,37361217,1740,1740,1740,1740,0
|
|
20231129,160900,37361217,1740,1740,1740,1740,0
|
|
20231129,160800,37361217,1740,1740,1740,1740,0
|
|
20231129,160700,37361217,1740,1740,1740,1740,552
|
|
20231129,160600,37361217,1740,1740,1740,1740,0
|
|
20231129,160500,37361217,1740,1740,1740,1740,0
|
|
20231129,160400,37361217,1740,1740,1740,1740,0
|
|
20231129,160300,37361217,1740,1740,1740,1740,0
|
|
20231129,160200,37361217,1740,1740,1740,1740,0
|
|
20231129,160100,37361217,1740,1740,1740,1740,0
|
|
20231129,160000,37361217,1740,1740,1740,1740,0
|
|
20231129,155900,37361217,1740,1740,1740,1740,0
|
|
20231129,155800,37361217,1740,1740,1740,1740,0
|
|
20231129,155700,37361217,1740,1740,1740,1740,0
|
|
20231129,155600,37361217,1740,1740,1740,1740,0
|
|
20231129,155500,37361217,1740,1740,1740,1740,0
|
|
20231129,155400,37361217,1740,1740,1740,1740,0
|
|
20231129,155300,37361217,1740,1740,1740,1740,0
|
|
20231129,155200,37361217,1740,1740,1740,1740,0
|
|
20231129,155100,37361217,1740,1740,1740,1740,0
|
|
20231129,155000,37361217,1740,1740,1740,1740,0
|
|
20231129,154900,37361217,1740,1740,1740,1740,0
|
|
20231129,154800,37361217,1740,1740,1740,1740,0
|
|
20231129,154700,37361217,1740,1740,1740,1740,0
|
|
20231129,154600,37361217,1740,1740,1740,1740,0
|
|
20231129,154500,37361217,1740,1740,1740,1740,0
|
|
20231129,154400,37361217,1740,1740,1740,1740,0
|
|
20231129,154300,37361217,1740,1740,1740,1740,0
|
|
20231129,154200,37361217,1740,1740,1740,1740,0
|
|
20231129,154100,37361217,1740,1740,1740,1740,0
|
|
20231129,154000,37361217,1740,1740,1740,1740,0
|
|
20231129,153900,37361217,1740,1740,1740,1740,0
|
|
20231129,153800,37361217,1740,1740,1740,1740,0
|
|
20231129,153700,37361217,1740,1740,1740,1740,552
|
|
20231129,153600,37361217,1740,1740,1740,1740,0
|
|
20231129,153500,37361217,1740,1740,1740,1740,0
|
|
20231129,153400,37361217,1740,1740,1740,1740,0
|
|
20231129,153300,37361217,1740,1740,1740,1740,0
|
|
20231129,153200,37361217,1740,1740,1740,1740,0
|
|
20231129,153100,37361217,1740,1740,1740,1740,0
|
|
20231129,153000,37361217,1740,1740,1740,1740,552
|
|
20231129,152900,36400737,1744,1744,1744,1744,0
|
|
20231129,152800,36400737,1744,1744,1744,1744,0
|
|
20231129,152700,36400737,1744,1744,1744,1744,0
|
|
20231129,152600,36400737,1744,1744,1744,1744,0
|
|
20231129,152500,36400737,1744,1744,1744,1744,0
|
|
20231129,152400,36400737,1744,1744,1744,1744,0
|
|
20231129,152300,36400737,1744,1744,1744,1744,0
|
|
20231129,152200,36400737,1744,1744,1744,1744,0
|
|
20231129,152100,36400737,1744,1744,1744,1744,0
|
|
20231129,152000,36400737,1744,1744,1744,1744,0
|
|
20231129,151900,36400737,1744,1743,1744,1743,4
|
|
20231129,151800,36393763,1743,1743,1743,1743,2
|
|
20231129,151700,36390277,1743,1743,1743,1743,48
|
|
20231129,151600,36306613,1743,1743,1743,1743,0
|
|
20231129,151500,36306613,1743,1743,1743,1743,619
|
|
20231129,151400,35227696,1744,1744,1744,1744,168
|
|
20231129,151300,34934704,1745,1745,1745,1745,0
|
|
20231129,151200,34934704,1745,1745,1745,1745,0
|
|
20231129,151100,34934704,1745,1745,1745,1745,100
|
|
20231129,151000,34760204,1745,1744,1745,1744,411
|
|
20231129,150900,34043011,1745,1745,1745,1745,194
|
|
20231129,150800,33704481,1745,1745,1745,1745,2
|
|
20231129,150700,33700991,1745,1748,1748,1745,451
|
|
20231129,150600,32913527,1746,1746,1746,1746,0
|
|
20231129,150500,32913527,1746,1746,1746,1746,0
|
|
20231129,150400,32913527,1746,1746,1746,1746,0
|
|
20231129,150300,32913527,1746,1746,1746,1746,0
|
|
20231129,150200,32913527,1746,1746,1746,1746,0
|
|
20231129,150100,32913527,1746,1746,1746,1746,0
|
|
20231129,150000,32913527,1746,1746,1746,1746,0
|
|
20231129,145900,32913527,1746,1746,1746,1746,0
|
|
20231129,145800,32913527,1746,1746,1746,1746,0
|
|
20231129,145700,32913527,1746,1747,1747,1746,121
|
|
20231129,145600,32702211,1746,1746,1746,1746,0
|
|
20231129,145500,32702211,1746,1749,1749,1746,200
|
|
20231129,145400,32352990,1750,1750,1750,1750,0
|
|
20231129,145300,32352990,1750,1750,1750,1750,0
|
|
20231129,145200,32352990,1750,1750,1750,1750,6
|
|
20231129,145100,32342490,1749,1749,1749,1749,0
|
|
20231129,145000,32342490,1749,1749,1749,1749,0
|
|
20231129,144900,32342490,1749,1749,1749,1749,0
|
|
20231129,144800,32342490,1749,1749,1749,1749,0
|
|
20231129,144700,32342490,1749,1754,1754,1749,100
|
|
20231129,144600,32167095,1750,1750,1750,1750,0
|
|
20231129,144500,32167095,1750,1750,1750,1750,0
|
|
20231129,144400,32167095,1750,1753,1754,1750,12
|
|
20231129,144300,32146067,1750,1750,1750,1750,0
|
|
20231129,144200,32146067,1750,1752,1752,1750,3
|
|
20231129,144100,32140814,1753,1754,1755,1753,588
|
|
20231129,144000,31108880,1754,1754,1754,1754,2
|
|
20231129,143900,31105372,1745,1745,1745,1745,0
|
|
20231129,143800,31105372,1745,1745,1745,1745,0
|
|
20231129,143700,31105372,1745,1745,1745,1745,0
|
|
20231129,143600,31105372,1745,1745,1745,1745,0
|
|
20231129,143500,31105372,1745,1745,1745,1745,0
|
|
20231129,143400,31105372,1745,1745,1745,1745,0
|
|
20231129,143300,31105372,1745,1745,1745,1745,0
|
|
20231129,143200,31105372,1745,1745,1745,1745,0
|
|
20231129,143100,31105372,1745,1750,1750,1745,315
|
|
20231129,143000,30555326,1755,1755,1755,1755,0
|
|
20231129,142900,30555326,1755,1755,1755,1755,20
|
|
20231129,142800,30520226,1759,1759,1759,1759,0
|
|
20231129,142700,30520226,1759,1759,1759,1759,0
|
|
20231129,142600,30520226,1759,1759,1759,1759,1
|
|
20231129,142500,30518467,1759,1759,1759,1759,0
|
|
20231129,142400,30518467,1759,1759,1759,1759,0
|
|
20231129,142300,30518467,1759,1759,1759,1759,10
|
|
20231129,142200,30500877,1759,1759,1759,1759,0
|
|
20231129,142100,30500877,1759,1759,1759,1759,0
|
|
20231129,142000,30500877,1759,1759,1759,1759,194
|
|
20231129,141900,30159631,1750,1751,1751,1750,405
|
|
20231129,141800,29450740,1753,1753,1753,1753,41
|
|
20231129,141700,29378867,1760,1760,1760,1760,0
|
|
20231129,141600,29378867,1760,1760,1760,1760,0
|
|
20231129,141500,29378867,1760,1760,1760,1760,0
|
|
20231129,141400,29378867,1760,1760,1760,1760,0
|
|
20231129,141300,29378867,1760,1760,1760,1760,0
|
|
20231129,141200,29378867,1760,1760,1760,1760,0
|
|
20231129,141100,29378867,1760,1760,1760,1760,0
|
|
20231129,141000,29378867,1760,1756,1760,1756,213
|
|
20231129,140900,29004171,1760,1760,1760,1760,0
|
|
20231129,140800,29004171,1760,1760,1760,1760,1
|
|
20231129,140700,29002411,1760,1760,1760,1760,0
|
|
20231129,140600,29002411,1760,1760,1760,1760,0
|
|
20231129,140500,29002411,1760,1760,1760,1760,194
|
|
20231129,140400,28660971,1758,1758,1758,1758,0
|
|
20231129,140300,28660971,1758,1758,1758,1758,149
|
|
20231129,140200,28399029,1761,1761,1761,1761,0
|
|
20231129,140100,28399029,1761,1761,1761,1761,0
|
|
20231129,140000,28399029,1761,1761,1761,1761,11
|
|
20231129,135900,28379658,1761,1761,1761,1761,0
|
|
20231129,135800,28379658,1761,1761,1761,1761,0
|
|
20231129,135700,28379658,1761,1761,1761,1761,0
|
|
20231129,135600,28379658,1761,1761,1761,1761,0
|
|
20231129,135500,28379658,1761,1761,1761,1761,0
|
|
20231129,135400,28379658,1761,1761,1761,1761,0
|
|
20231129,135300,28379658,1761,1761,1761,1761,0
|
|
20231129,135200,28379658,1761,1761,1761,1761,0
|
|
20231129,135100,28379658,1761,1761,1761,1761,0
|
|
20231129,135000,28379658,1761,1761,1761,1761,195
|
|
20231129,134900,28036263,1761,1760,1761,1760,41
|
|
20231129,134800,27964100,1760,1760,1760,1760,0
|
|
20231129,134700,27964100,1760,1760,1760,1760,0
|
|
20231129,134600,27964100,1760,1760,1760,1760,33
|
|
20231129,134500,27906020,1761,1761,1761,1761,0
|
|
20231129,134400,27906020,1761,1761,1761,1761,0
|
|
20231129,134300,27906020,1761,1761,1761,1761,0
|
|
20231129,134200,27906020,1761,1761,1761,1761,42
|
|
20231129,134100,27832058,1761,1761,1761,1761,0
|
|
20231129,134000,27832058,1761,1761,1761,1761,0
|
|
20231129,133900,27832058,1761,1761,1761,1761,0
|
|
20231129,133800,27832058,1761,1761,1761,1761,0
|
|
20231129,133700,27832058,1761,1760,1761,1760,741
|
|
20231129,133600,26527887,1760,1760,1760,1760,0
|
|
20231129,133500,26527887,1760,1760,1760,1760,194
|
|
20231129,133400,26186447,1760,1760,1760,1760,0
|
|
20231129,133300,26186447,1760,1760,1760,1760,0
|
|
20231129,133200,26186447,1760,1760,1760,1760,570
|
|
20231129,133100,25183247,1756,1756,1756,1756,0
|
|
20231129,133000,25183247,1756,1756,1756,1756,0
|
|
20231129,132900,25183247,1756,1756,1756,1756,2
|
|
20231129,132800,25179735,1760,1760,1760,1760,0
|
|
20231129,132700,25179735,1760,1760,1760,1760,0
|
|
20231129,132600,25179735,1760,1760,1760,1760,403
|
|
20231129,132500,24470455,1759,1758,1759,1758,97
|
|
20231129,132400,24299883,1759,1759,1759,1759,0
|
|
20231129,132300,24299883,1759,1759,1759,1759,0
|
|
20231129,132200,24299883,1759,1759,1759,1759,0
|
|
20231129,132100,24299883,1759,1759,1759,1759,0
|
|
20231129,132000,24299883,1759,1759,1759,1759,194
|
|
20231129,131900,23958637,1759,1759,1759,1759,0
|
|
20231129,131800,23958637,1759,1759,1759,1759,0
|
|
20231129,131700,23958637,1759,1759,1759,1759,0
|
|
20231129,131600,23958637,1759,1759,1759,1759,0
|
|
20231129,131500,23958637,1759,1759,1759,1759,0
|
|
20231129,131400,23958637,1759,1759,1759,1759,1
|
|
20231129,131300,23956878,1760,1760,1760,1760,0
|
|
20231129,131200,23956878,1760,1760,1760,1760,0
|
|
20231129,131100,23956878,1760,1760,1760,1760,0
|
|
20231129,131000,23956878,1760,1760,1760,1760,167
|
|
20231129,130900,23662958,1760,1760,1760,1760,0
|
|
20231129,130800,23662958,1760,1760,1760,1760,0
|
|
20231129,130700,23662958,1760,1760,1760,1760,0
|
|
20231129,130600,23662958,1760,1760,1760,1760,0
|
|
20231129,130500,23662958,1760,1760,1760,1760,194
|
|
20231129,130400,23321518,1759,1759,1759,1759,0
|
|
20231129,130300,23321518,1759,1759,1759,1759,0
|
|
20231129,130200,23321518,1759,1759,1759,1759,0
|
|
20231129,130100,23321518,1759,1759,1759,1759,0
|
|
20231129,130000,23321518,1759,1759,1759,1759,0
|
|
20231129,125900,23321518,1759,1759,1759,1759,0
|
|
20231129,125800,23321518,1759,1759,1759,1759,0
|
|
20231129,125700,23321518,1759,1759,1759,1759,0
|
|
20231129,125600,23321518,1759,1760,1760,1759,11
|
|
20231129,125500,23302168,1760,1760,1760,1760,0
|
|
20231129,125400,23302168,1760,1760,1760,1760,10
|
|
20231129,125300,23284568,1760,1760,1760,1760,0
|
|
20231129,125200,23284568,1760,1760,1760,1760,0
|
|
20231129,125100,23284568,1760,1760,1760,1760,193
|
|
20231129,125000,22944888,1760,1760,1760,1760,235
|
|
20231129,124900,22531288,1761,1761,1761,1761,0
|
|
20231129,124800,22531288,1761,1761,1761,1761,0
|
|
20231129,124700,22531288,1761,1761,1761,1761,0
|
|
20231129,124600,22531288,1761,1761,1761,1761,0
|
|
20231129,124500,22531288,1761,1761,1761,1761,0
|
|
20231129,124400,22531288,1761,1761,1761,1761,0
|
|
20231129,124300,22531288,1761,1761,1761,1761,0
|
|
20231129,124200,22531288,1761,1761,1761,1761,0
|
|
20231129,124100,22531288,1761,1761,1761,1761,0
|
|
20231129,124000,22531288,1761,1761,1761,1761,100
|
|
20231129,123900,22355188,1761,1761,1761,1761,0
|
|
20231129,123800,22355188,1761,1761,1761,1761,1
|
|
20231129,123700,22353427,1761,1761,1761,1761,0
|
|
20231129,123600,22353427,1761,1761,1761,1761,0
|
|
20231129,123500,22353427,1761,1759,1761,1759,195
|
|
20231129,123400,22010238,1752,1752,1752,1752,0
|
|
20231129,123300,22010238,1752,1752,1752,1752,0
|
|
20231129,123200,22010238,1752,1752,1752,1752,0
|
|
20231129,123100,22010238,1752,1752,1752,1752,0
|
|
20231129,123000,22010238,1752,1752,1752,1752,0
|
|
20231129,122900,22010238,1752,1752,1752,1752,0
|
|
20231129,122800,22010238,1752,1752,1752,1752,0
|
|
20231129,122700,22010238,1752,1752,1752,1752,0
|
|
20231129,122600,22010238,1752,1752,1752,1752,0
|
|
20231129,122500,22010238,1752,1752,1752,1752,0
|
|
20231129,122400,22010238,1752,1752,1752,1752,0
|
|
20231129,122300,22010238,1752,1752,1752,1752,0
|
|
20231129,122200,22010238,1752,1752,1752,1752,2
|
|
20231129,122100,22006734,1760,1760,1760,1760,0
|
|
20231129,122000,22006734,1760,1760,1760,1760,196
|
|
20231129,121900,21661774,1753,1753,1753,1753,0
|
|
20231129,121800,21661774,1753,1753,1753,1753,57
|
|
20231129,121700,21561853,1753,1753,1753,1753,9
|
|
20231129,121600,21546076,1761,1761,1761,1761,0
|
|
20231129,121500,21546076,1761,1761,1761,1761,0
|
|
20231129,121400,21546076,1761,1761,1761,1761,0
|
|
20231129,121300,21546076,1761,1761,1761,1761,0
|
|
20231129,121200,21546076,1761,1761,1761,1761,0
|
|
20231129,121100,21546076,1761,1761,1761,1761,0
|
|
20231129,121000,21546076,1761,1761,1761,1761,167
|
|
20231129,120900,21251989,1761,1761,1761,1761,0
|
|
20231129,120800,21251989,1761,1761,1761,1761,0
|
|
20231129,120700,21251989,1761,1761,1761,1761,0
|
|
20231129,120600,21251989,1761,1761,1761,1761,0
|
|
20231129,120500,21251989,1761,1761,1761,1761,195
|
|
20231129,120400,20908594,1761,1761,1761,1761,0
|
|
20231129,120300,20908594,1761,1761,1761,1761,1
|
|
20231129,120200,20906833,1761,1761,1761,1761,0
|
|
20231129,120100,20906833,1761,1761,1761,1761,1
|
|
20231129,120000,20905072,1761,1761,1761,1761,0
|
|
20231129,115900,20905072,1761,1761,1761,1761,0
|
|
20231129,115800,20905072,1761,1761,1761,1761,0
|
|
20231129,115700,20905072,1761,1761,1761,1761,0
|
|
20231129,115600,20905072,1761,1761,1761,1761,0
|
|
20231129,115500,20905072,1761,1761,1761,1761,0
|
|
20231129,115400,20905072,1761,1761,1761,1761,0
|
|
20231129,115300,20905072,1761,1761,1761,1761,0
|
|
20231129,115200,20905072,1761,1761,1761,1761,0
|
|
20231129,115100,20905072,1761,1761,1761,1761,0
|
|
20231129,115000,20905072,1761,1754,1761,1754,195
|
|
20231129,114900,20562020,1753,1754,1754,1753,4
|
|
20231129,114800,20555006,1755,1755,1755,1755,0
|
|
20231129,114700,20555006,1755,1755,1755,1755,17
|
|
20231129,114600,20525171,1756,1756,1756,1756,1
|
|
20231129,114500,20523415,1761,1761,1761,1761,0
|
|
20231129,114400,20523415,1761,1761,1761,1761,0
|
|
20231129,114300,20523415,1761,1761,1761,1761,1
|
|
20231129,114200,20521654,1753,1753,1753,1753,0
|
|
20231129,114100,20521654,1753,1753,1753,1753,0
|
|
20231129,114000,20521654,1753,1753,1753,1753,0
|
|
20231129,113900,20521654,1753,1753,1753,1753,0
|
|
20231129,113800,20521654,1753,1760,1760,1753,15
|
|
20231129,113700,20495346,1761,1761,1761,1761,0
|
|
20231129,113600,20495346,1761,1761,1761,1761,0
|
|
20231129,113500,20495346,1761,1761,1761,1761,195
|
|
20231129,113400,20151951,1761,1761,1761,1761,0
|
|
20231129,113300,20151951,1761,1761,1761,1761,0
|
|
20231129,113200,20151951,1761,1761,1761,1761,0
|
|
20231129,113100,20151951,1761,1761,1761,1761,0
|
|
20231129,113000,20151951,1761,1761,1761,1761,0
|
|
20231129,112900,20151951,1761,1761,1761,1761,40
|
|
20231129,112800,20081511,1761,1761,1761,1761,0
|
|
20231129,112700,20081511,1761,1761,1761,1761,0
|
|
20231129,112600,20081511,1761,1761,1761,1761,0
|
|
20231129,112500,20081511,1761,1761,1761,1761,1
|
|
20231129,112400,20079750,1761,1761,1761,1761,0
|
|
20231129,112300,20079750,1761,1761,1761,1761,0
|
|
20231129,112200,20079750,1761,1761,1761,1761,0
|
|
20231129,112100,20079750,1761,1761,1761,1761,0
|
|
20231129,112000,20079750,1761,1761,1761,1761,195
|
|
20231129,111900,19736355,1750,1750,1750,1750,0
|
|
20231129,111800,19736355,1750,1750,1750,1750,0
|
|
20231129,111700,19736355,1750,1752,1752,1750,370
|
|
20231129,111600,19088821,1750,1750,1750,1750,0
|
|
20231129,111500,19088821,1750,1750,1750,1750,0
|
|
20231129,111400,19088821,1750,1759,1759,1750,1169
|
|
20231129,111300,17038013,1760,1760,1760,1760,3
|
|
20231129,111200,17032733,1760,1760,1760,1760,0
|
|
20231129,111100,17032733,1760,1760,1760,1760,10
|
|
20231129,111000,17015133,1760,1760,1760,1760,167
|
|
20231129,110900,16721213,1760,1760,1760,1760,1174
|
|
20231129,110800,14654973,1761,1761,1761,1761,1
|
|
20231129,110700,14653212,1761,1761,1761,1761,11
|
|
20231129,110600,14633841,1761,1761,1761,1761,0
|
|
20231129,110500,14633841,1761,1761,1761,1761,214
|
|
20231129,110400,14256987,1761,1761,1761,1761,0
|
|
20231129,110300,14256987,1761,1761,1761,1761,0
|
|
20231129,110200,14256987,1761,1761,1761,1761,0
|
|
20231129,110100,14256987,1761,1761,1761,1761,0
|
|
20231129,110000,14256987,1761,1761,1761,1761,0
|
|
20231129,105900,14256987,1761,1761,1761,1761,0
|
|
20231129,105800,14256987,1761,1761,1761,1761,0
|
|
20231129,105700,14256987,1761,1761,1761,1761,0
|
|
20231129,105600,14256987,1761,1761,1761,1761,0
|
|
20231129,105500,14256987,1761,1761,1761,1761,1
|
|
20231129,105400,14255226,1758,1758,1758,1758,0
|
|
20231129,105300,14255226,1758,1758,1758,1758,0
|
|
20231129,105200,14255226,1758,1758,1758,1758,0
|
|
20231129,105100,14255226,1758,1758,1758,1758,6
|
|
20231129,105000,14244678,1761,1759,1761,1759,195
|
|
20231129,104900,13901421,1759,1759,1759,1759,1
|
|
20231129,104800,13899662,1759,1759,1759,1759,0
|
|
20231129,104700,13899662,1759,1759,1759,1759,0
|
|
20231129,104600,13899662,1759,1759,1759,1759,0
|
|
20231129,104500,13899662,1759,1759,1759,1759,2
|
|
20231129,104400,13896144,1759,1759,1759,1759,0
|
|
20231129,104300,13896144,1759,1760,1760,1759,3
|
|
20231129,104200,13890866,1760,1760,1760,1760,0
|
|
20231129,104100,13890866,1760,1760,1760,1760,0
|
|
20231129,104000,13890866,1760,1760,1760,1760,0
|
|
20231129,103900,13890866,1760,1760,1760,1760,0
|
|
20231129,103800,13890866,1760,1760,1760,1760,0
|
|
20231129,103700,13890866,1760,1760,1760,1760,0
|
|
20231129,103600,13890866,1760,1761,1761,1760,16
|
|
20231129,103500,13862701,1762,1761,1762,1761,198
|
|
20231129,103400,13513828,1761,1761,1761,1761,0
|
|
20231129,103300,13513828,1761,1762,1762,1761,41
|
|
20231129,103200,13441589,1763,1763,1763,1763,0
|
|
20231129,103100,13441589,1763,1762,1763,1762,2
|
|
20231129,103000,13438064,1763,1763,1763,1763,0
|
|
20231129,102900,13438064,1763,1763,1763,1763,0
|
|
20231129,102800,13438064,1763,1763,1763,1763,0
|
|
20231129,102700,13438064,1763,1763,1763,1763,2
|
|
20231129,102600,13434538,1763,1763,1763,1763,0
|
|
20231129,102500,13434538,1763,1763,1763,1763,0
|
|
20231129,102400,13434538,1763,1763,1763,1763,0
|
|
20231129,102300,13434538,1763,1763,1763,1763,0
|
|
20231129,102200,13434538,1763,1763,1763,1763,0
|
|
20231129,102100,13434538,1763,1763,1763,1763,1
|
|
20231129,102000,13432775,1763,1763,1763,1763,195
|
|
20231129,101900,13088990,1763,1763,1763,1763,1
|
|
20231129,101800,13087227,1763,1763,1763,1763,0
|
|
20231129,101700,13087227,1763,1763,1763,1763,0
|
|
20231129,101600,13087227,1763,1762,1763,1762,200
|
|
20231129,101500,12734789,1762,1762,1762,1762,0
|
|
20231129,101400,12734789,1762,1762,1762,1762,0
|
|
20231129,101300,12734789,1762,1762,1762,1762,1
|
|
20231129,101200,12733027,1760,1760,1760,1760,0
|
|
20231129,101100,12733027,1760,1760,1760,1760,0
|
|
20231129,101000,12733027,1760,1760,1760,1760,607
|
|
20231129,100900,11664707,1760,1760,1760,1760,0
|
|
20231129,100800,11664707,1760,1760,1760,1760,0
|
|
20231129,100700,11664707,1760,1760,1760,1760,173
|
|
20231129,100600,11360227,1760,1760,1760,1760,0
|
|
20231129,100500,11360227,1760,1760,1760,1760,195
|
|
20231129,100400,11017027,1760,1760,1760,1760,0
|
|
20231129,100300,11017027,1760,1760,1760,1760,0
|
|
20231129,100200,11017027,1760,1760,1760,1760,500
|
|
20231129,100100,10137027,1760,1760,1760,1760,0
|
|
20231129,100000,10137027,1760,1760,1760,1760,0
|
|
20231129,095900,10137027,1760,1760,1760,1760,1
|
|
20231129,095800,10135267,1759,1759,1759,1759,4
|
|
20231129,095700,10128231,1759,1759,1759,1759,0
|
|
20231129,095600,10128231,1759,1759,1759,1759,0
|
|
20231129,095500,10128231,1759,1759,1759,1759,1
|
|
20231129,095400,10126472,1759,1759,1759,1759,8
|
|
20231129,095300,10112400,1760,1760,1760,1760,0
|
|
20231129,095200,10112400,1760,1760,1760,1760,0
|
|
20231129,095100,10112400,1760,1760,1760,1760,0
|
|
20231129,095000,10112400,1760,1760,1760,1760,195
|
|
20231129,094900,9769200,1760,1760,1760,1760,0
|
|
20231129,094800,9769200,1760,1759,1760,1759,2
|
|
20231129,094700,9765681,1755,1755,1755,1755,0
|
|
20231129,094600,9765681,1755,1755,1755,1755,0
|
|
20231129,094500,9765681,1755,1755,1755,1755,5
|
|
20231129,094400,9756906,1755,1760,1760,1755,6
|
|
20231129,094300,9746361,1755,1755,1760,1755,23
|
|
20231129,094200,9705936,1760,1760,1760,1760,1
|
|
20231129,094100,9704176,1750,1750,1750,1750,0
|
|
20231129,094000,9704176,1750,1750,1750,1750,0
|
|
20231129,093900,9704176,1750,1750,1760,1750,402
|
|
20231129,093800,8997385,1756,1756,1756,1756,0
|
|
20231129,093700,8997385,1756,1756,1756,1756,1
|
|
20231129,093600,8995629,1758,1758,1758,1758,0
|
|
20231129,093500,8995629,1758,1757,1758,1757,195
|
|
20231129,093400,8652845,1758,1758,1758,1758,0
|
|
20231129,093300,8652845,1758,1758,1758,1758,0
|
|
20231129,093200,8652845,1758,1756,1758,1756,3
|
|
20231129,093100,8647573,1758,1758,1758,1758,0
|
|
20231129,093000,8647573,1758,1757,1758,1757,15
|
|
20231129,092900,8621216,1758,1758,1758,1758,200
|
|
20231129,092800,8269616,1758,1758,1758,1758,0
|
|
20231129,092700,8269616,1758,1758,1758,1758,0
|
|
20231129,092600,8269616,1758,1758,1758,1758,0
|
|
20231129,092500,8269616,1758,1758,1758,1758,0
|
|
20231129,092400,8269616,1758,1758,1758,1758,0
|
|
20231129,092300,8269616,1758,1758,1758,1758,0
|
|
20231129,092200,8269616,1758,1758,1758,1758,0
|
|
20231129,092100,8269616,1758,1758,1758,1758,0
|
|
20231129,092000,8269616,1758,1758,1758,1758,0
|
|
20231129,091900,8269616,1758,1758,1758,1758,1
|
|
20231129,091800,8267858,1758,1758,1758,1758,0
|
|
20231129,091700,8267858,1758,1758,1758,1758,0
|
|
20231129,091600,8267858,1758,1758,1758,1758,0
|
|
20231129,091500,8267858,1758,1758,1758,1758,0
|
|
20231129,091400,8267858,1758,1758,1758,1758,0
|
|
20231129,091300,8267858,1758,1758,1758,1758,0
|
|
20231129,091200,8267858,1758,1758,1758,1758,2
|
|
20231129,091100,8264342,1760,1760,1760,1760,0
|
|
20231129,091000,8264342,1760,1760,1760,1760,0
|
|
20231129,090900,8264342,1760,1760,1760,1760,0
|
|
20231129,090800,8264342,1760,1760,1760,1760,0
|
|
20231129,090700,8264342,1760,1760,1760,1760,0
|
|
20231129,090600,8264342,1760,1759,1760,1759,9
|
|
20231129,090500,8248503,1760,1760,1760,1760,0
|
|
20231129,090400,8248503,1760,1760,1760,1760,0
|
|
20231129,090300,8248503,1760,1760,1760,1760,11
|
|
20231129,090200,8229143,1744,1744,1744,1744,0
|
|
20231129,090100,8229143,1744,1745,1762,1744,622
|
|
20231129,090000,7142144,1745,1747,1747,1740,4083
|