691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,202800,884207126,1361,1361,1361,1361,18975
|
|
20231127,202700,884207126,1361,1361,1361,1361,0
|
|
20231127,202600,884207126,1361,1361,1361,1361,0
|
|
20231127,202500,884207126,1361,1361,1361,1361,0
|
|
20231127,202400,884207126,1361,1361,1361,1361,0
|
|
20231127,202300,884207126,1361,1361,1361,1361,0
|
|
20231127,202200,884207126,1361,1361,1361,1361,0
|
|
20231127,202100,884207126,1361,1361,1361,1361,0
|
|
20231127,202000,884207126,1361,1361,1361,1361,0
|
|
20231127,201900,884207126,1361,1361,1361,1361,0
|
|
20231127,201800,884207126,1361,1361,1361,1361,0
|
|
20231127,201700,884207126,1361,1361,1361,1361,0
|
|
20231127,201600,884207126,1361,1361,1361,1361,0
|
|
20231127,201500,884207126,1361,1361,1361,1361,0
|
|
20231127,201400,884207126,1361,1361,1361,1361,0
|
|
20231127,201300,884207126,1361,1361,1361,1361,0
|
|
20231127,201200,884207126,1361,1361,1361,1361,0
|
|
20231127,201100,884207126,1361,1361,1361,1361,0
|
|
20231127,201000,884207126,1361,1361,1361,1361,0
|
|
20231127,200900,884207126,1361,1361,1361,1361,0
|
|
20231127,200800,884207126,1361,1361,1361,1361,0
|
|
20231127,200700,884207126,1361,1361,1361,1361,0
|
|
20231127,200600,884207126,1361,1361,1361,1361,0
|
|
20231127,200500,884207126,1361,1361,1361,1361,0
|
|
20231127,200400,884207126,1361,1361,1361,1361,0
|
|
20231127,200300,884207126,1361,1361,1361,1361,0
|
|
20231127,200200,884207126,1361,1361,1361,1361,0
|
|
20231127,200100,884207126,1361,1361,1361,1361,0
|
|
20231127,200000,884207126,1361,1361,1361,1361,0
|
|
20231127,195900,884207126,1361,1361,1361,1361,0
|
|
20231127,195800,884207126,1361,1361,1361,1361,18975
|
|
20231127,195700,884207126,1361,1361,1361,1361,0
|
|
20231127,195600,884207126,1361,1361,1361,1361,0
|
|
20231127,195500,884207126,1361,1361,1361,1361,0
|
|
20231127,195400,884207126,1361,1361,1361,1361,0
|
|
20231127,195300,884207126,1361,1361,1361,1361,0
|
|
20231127,195200,884207126,1361,1361,1361,1361,0
|
|
20231127,195100,884207126,1361,1361,1361,1361,0
|
|
20231127,195000,884207126,1361,1361,1361,1361,0
|
|
20231127,194900,884207126,1361,1361,1361,1361,0
|
|
20231127,194800,884207126,1361,1361,1361,1361,0
|
|
20231127,194700,884207126,1361,1361,1361,1361,0
|
|
20231127,194600,884207126,1361,1361,1361,1361,0
|
|
20231127,194500,884207126,1361,1361,1361,1361,0
|
|
20231127,194400,884207126,1361,1361,1361,1361,0
|
|
20231127,194300,884207126,1361,1361,1361,1361,0
|
|
20231127,194200,884207126,1361,1361,1361,1361,0
|
|
20231127,194100,884207126,1361,1361,1361,1361,0
|
|
20231127,194000,884207126,1361,1361,1361,1361,0
|
|
20231127,193900,884207126,1361,1361,1361,1361,0
|
|
20231127,193800,884207126,1361,1361,1361,1361,0
|
|
20231127,193700,884207126,1361,1361,1361,1361,0
|
|
20231127,193600,884207126,1361,1361,1361,1361,0
|
|
20231127,193500,884207126,1361,1361,1361,1361,0
|
|
20231127,193400,884207126,1361,1361,1361,1361,0
|
|
20231127,193300,884207126,1361,1361,1361,1361,0
|
|
20231127,193200,884207126,1361,1361,1361,1361,0
|
|
20231127,193100,884207126,1361,1361,1361,1361,0
|
|
20231127,193000,884207126,1361,1361,1361,1361,0
|
|
20231127,192900,884207126,1361,1361,1361,1361,0
|
|
20231127,192800,884207126,1361,1361,1361,1361,18975
|
|
20231127,192700,884207126,1361,1361,1361,1361,0
|
|
20231127,192600,884207126,1361,1361,1361,1361,0
|
|
20231127,192500,884207126,1361,1361,1361,1361,0
|
|
20231127,192400,884207126,1361,1361,1361,1361,0
|
|
20231127,192300,884207126,1361,1361,1361,1361,0
|
|
20231127,192200,884207126,1361,1361,1361,1361,0
|
|
20231127,192100,884207126,1361,1361,1361,1361,0
|
|
20231127,192000,884207126,1361,1361,1361,1361,0
|
|
20231127,191900,884207126,1361,1361,1361,1361,0
|
|
20231127,191800,884207126,1361,1361,1361,1361,0
|
|
20231127,191700,884207126,1361,1361,1361,1361,0
|
|
20231127,191600,884207126,1361,1361,1361,1361,0
|
|
20231127,191500,884207126,1361,1361,1361,1361,0
|
|
20231127,191400,884207126,1361,1361,1361,1361,0
|
|
20231127,191300,884207126,1361,1361,1361,1361,0
|
|
20231127,191200,884207126,1361,1361,1361,1361,0
|
|
20231127,191100,884207126,1361,1361,1361,1361,0
|
|
20231127,191000,884207126,1361,1361,1361,1361,0
|
|
20231127,190900,884207126,1361,1361,1361,1361,0
|
|
20231127,190800,884207126,1361,1361,1361,1361,0
|
|
20231127,190700,884207126,1361,1361,1361,1361,0
|
|
20231127,190600,884207126,1361,1361,1361,1361,0
|
|
20231127,190500,884207126,1361,1361,1361,1361,0
|
|
20231127,190400,884207126,1361,1361,1361,1361,0
|
|
20231127,190300,884207126,1361,1361,1361,1361,0
|
|
20231127,190200,884207126,1361,1361,1361,1361,0
|
|
20231127,190100,884207126,1361,1361,1361,1361,0
|
|
20231127,190000,884207126,1361,1361,1361,1361,0
|
|
20231127,185900,884207126,1361,1361,1361,1361,0
|
|
20231127,185800,884207126,1361,1361,1361,1361,18975
|
|
20231127,185700,884207126,1361,1361,1361,1361,0
|
|
20231127,185600,884207126,1361,1361,1361,1361,0
|
|
20231127,185500,884207126,1361,1361,1361,1361,0
|
|
20231127,185400,884207126,1361,1361,1361,1361,0
|
|
20231127,185300,884207126,1361,1361,1361,1361,0
|
|
20231127,185200,884207126,1361,1361,1361,1361,0
|
|
20231127,185100,884207126,1361,1361,1361,1361,0
|
|
20231127,185000,884207126,1361,1361,1361,1361,0
|
|
20231127,184900,884207126,1361,1361,1361,1361,0
|
|
20231127,184800,884207126,1361,1361,1361,1361,0
|
|
20231127,184700,884207126,1361,1361,1361,1361,0
|
|
20231127,184600,884207126,1361,1361,1361,1361,0
|
|
20231127,184500,884207126,1361,1361,1361,1361,0
|
|
20231127,184400,884207126,1361,1361,1361,1361,0
|
|
20231127,184300,884207126,1361,1361,1361,1361,0
|
|
20231127,184200,884207126,1361,1361,1361,1361,0
|
|
20231127,184100,884207126,1361,1361,1361,1361,0
|
|
20231127,184000,884207126,1361,1361,1361,1361,0
|
|
20231127,183900,884207126,1361,1361,1361,1361,0
|
|
20231127,183800,884207126,1361,1361,1361,1361,0
|
|
20231127,183700,884207126,1361,1361,1361,1361,0
|
|
20231127,183600,884207126,1361,1361,1361,1361,0
|
|
20231127,183500,884207126,1361,1361,1361,1361,0
|
|
20231127,183400,884207126,1361,1361,1361,1361,0
|
|
20231127,183300,884207126,1361,1361,1361,1361,0
|
|
20231127,183200,884207126,1361,1361,1361,1361,0
|
|
20231127,183100,884207126,1361,1361,1361,1361,0
|
|
20231127,183000,884207126,1361,1361,1361,1361,0
|
|
20231127,182900,884207126,1361,1361,1361,1361,0
|
|
20231127,182800,884207126,1361,1361,1361,1361,18975
|
|
20231127,182700,884207126,1361,1361,1361,1361,0
|
|
20231127,182600,884207126,1361,1361,1361,1361,0
|
|
20231127,182500,884207126,1361,1361,1361,1361,0
|
|
20231127,182400,884207126,1361,1361,1361,1361,0
|
|
20231127,182300,884207126,1361,1361,1361,1361,0
|
|
20231127,182200,884207126,1361,1361,1361,1361,0
|
|
20231127,182100,884207126,1361,1361,1361,1361,0
|
|
20231127,182000,884207126,1361,1361,1361,1361,0
|
|
20231127,181900,884207126,1361,1361,1361,1361,0
|
|
20231127,181800,884207126,1361,1361,1361,1361,0
|
|
20231127,181700,884207126,1361,1361,1361,1361,0
|
|
20231127,181600,884207126,1361,1361,1361,1361,0
|
|
20231127,181500,884207126,1361,1361,1361,1361,0
|
|
20231127,181400,884207126,1361,1361,1361,1361,0
|
|
20231127,181300,884207126,1361,1361,1361,1361,0
|
|
20231127,181200,884207126,1361,1361,1361,1361,0
|
|
20231127,181100,884207126,1361,1361,1361,1361,0
|
|
20231127,181000,884207126,1361,1361,1361,1361,0
|
|
20231127,180900,884207126,1361,1361,1361,1361,0
|
|
20231127,180800,884207126,1361,1361,1361,1361,0
|
|
20231127,180700,884207126,1361,1361,1361,1361,0
|
|
20231127,180600,884207126,1361,1361,1361,1361,0
|
|
20231127,180500,884207126,1361,1361,1361,1361,0
|
|
20231127,180400,884207126,1361,1361,1361,1361,0
|
|
20231127,180300,884207126,1361,1361,1361,1361,0
|
|
20231127,180200,884207126,1361,1361,1361,1361,0
|
|
20231127,180100,884207126,1361,1361,1361,1361,0
|
|
20231127,180000,884207126,1361,1361,1361,1361,0
|
|
20231127,175900,884207126,1361,1361,1361,1361,0
|
|
20231127,175800,884207126,1361,1361,1361,1361,18975
|
|
20231127,175700,884207126,1361,1361,1361,1361,0
|
|
20231127,175600,884207126,1361,1361,1361,1361,0
|
|
20231127,175500,884207126,1361,1361,1361,1361,0
|
|
20231127,175400,884207126,1361,1361,1361,1361,0
|
|
20231127,175300,884207126,1361,1361,1361,1361,0
|
|
20231127,175200,884207126,1361,1361,1361,1361,0
|
|
20231127,175100,884207126,1361,1361,1361,1361,0
|
|
20231127,175000,884207126,1361,1361,1361,1361,0
|
|
20231127,174900,884207126,1361,1361,1361,1361,0
|
|
20231127,174800,884207126,1361,1361,1361,1361,0
|
|
20231127,174700,884207126,1361,1361,1361,1361,0
|
|
20231127,174600,884207126,1361,1361,1361,1361,0
|
|
20231127,174500,884207126,1361,1361,1361,1361,0
|
|
20231127,174400,884207126,1361,1361,1361,1361,0
|
|
20231127,174300,884207126,1361,1361,1361,1361,0
|
|
20231127,174200,884207126,1361,1361,1361,1361,0
|
|
20231127,174100,884207126,1361,1361,1361,1361,0
|
|
20231127,174000,884207126,1361,1361,1361,1361,0
|
|
20231127,173900,884207126,1361,1361,1361,1361,0
|
|
20231127,173800,884207126,1361,1361,1361,1361,0
|
|
20231127,173700,884207126,1361,1361,1361,1361,0
|
|
20231127,173600,884207126,1361,1361,1361,1361,0
|
|
20231127,173500,884207126,1361,1361,1361,1361,0
|
|
20231127,173400,884207126,1361,1361,1361,1361,0
|
|
20231127,173300,884207126,1361,1361,1361,1361,0
|
|
20231127,173200,884207126,1361,1361,1361,1361,0
|
|
20231127,173100,884207126,1361,1361,1361,1361,0
|
|
20231127,173000,884207126,1361,1361,1361,1361,0
|
|
20231127,172900,884207126,1361,1361,1361,1361,0
|
|
20231127,172800,884207126,1361,1361,1361,1361,18975
|
|
20231127,172700,884207126,1361,1361,1361,1361,0
|
|
20231127,172600,884207126,1361,1361,1361,1361,0
|
|
20231127,172500,884207126,1361,1361,1361,1361,0
|
|
20231127,172400,884207126,1361,1361,1361,1361,0
|
|
20231127,172300,884207126,1361,1361,1361,1361,0
|
|
20231127,172200,884207126,1361,1361,1361,1361,0
|
|
20231127,172100,884207126,1361,1361,1361,1361,0
|
|
20231127,172000,884207126,1361,1361,1361,1361,0
|
|
20231127,171900,884207126,1361,1361,1361,1361,0
|
|
20231127,171800,884207126,1361,1361,1361,1361,0
|
|
20231127,171700,884207126,1361,1361,1361,1361,0
|
|
20231127,171600,884207126,1361,1361,1361,1361,0
|
|
20231127,171500,884207126,1361,1361,1361,1361,0
|
|
20231127,171400,884207126,1361,1361,1361,1361,0
|
|
20231127,171300,884207126,1361,1361,1361,1361,0
|
|
20231127,171200,884207126,1361,1361,1361,1361,0
|
|
20231127,171100,884207126,1361,1361,1361,1361,0
|
|
20231127,171000,884207126,1361,1361,1361,1361,0
|
|
20231127,170900,884207126,1361,1361,1361,1361,0
|
|
20231127,170800,884207126,1361,1361,1361,1361,0
|
|
20231127,170700,884207126,1361,1361,1361,1361,0
|
|
20231127,170600,884207126,1361,1361,1361,1361,0
|
|
20231127,170500,884207126,1361,1361,1361,1361,0
|
|
20231127,170400,884207126,1361,1361,1361,1361,0
|
|
20231127,170300,884207126,1361,1361,1361,1361,0
|
|
20231127,170200,884207126,1361,1361,1361,1361,0
|
|
20231127,170100,884207126,1361,1361,1361,1361,0
|
|
20231127,170000,884207126,1361,1361,1361,1361,0
|
|
20231127,165900,884207126,1361,1361,1361,1361,0
|
|
20231127,165800,884207126,1361,1361,1361,1361,18975
|
|
20231127,165700,884207126,1361,1361,1361,1361,0
|
|
20231127,165600,884207126,1361,1361,1361,1361,0
|
|
20231127,165500,884207126,1361,1361,1361,1361,0
|
|
20231127,165400,884207126,1361,1361,1361,1361,0
|
|
20231127,165300,884207126,1361,1361,1361,1361,0
|
|
20231127,165200,884207126,1361,1361,1361,1361,0
|
|
20231127,165100,884207126,1361,1361,1361,1361,0
|
|
20231127,165000,884207126,1361,1361,1361,1361,0
|
|
20231127,164900,884207126,1361,1361,1361,1361,0
|
|
20231127,164800,884207126,1361,1361,1361,1361,0
|
|
20231127,164700,884207126,1361,1361,1361,1361,0
|
|
20231127,164600,884207126,1361,1361,1361,1361,0
|
|
20231127,164500,884207126,1361,1361,1361,1361,0
|
|
20231127,164400,884207126,1361,1361,1361,1361,0
|
|
20231127,164300,884207126,1361,1361,1361,1361,0
|
|
20231127,164200,884207126,1361,1361,1361,1361,0
|
|
20231127,164100,884207126,1361,1361,1361,1361,0
|
|
20231127,164000,884207126,1361,1361,1361,1361,0
|
|
20231127,163900,884207126,1361,1361,1361,1361,0
|
|
20231127,163800,884207126,1361,1361,1361,1361,0
|
|
20231127,163700,884207126,1361,1361,1361,1361,0
|
|
20231127,163600,884207126,1361,1361,1361,1361,0
|
|
20231127,163500,884207126,1361,1361,1361,1361,0
|
|
20231127,163400,884207126,1361,1361,1361,1361,0
|
|
20231127,163300,884207126,1361,1361,1361,1361,0
|
|
20231127,163200,884207126,1361,1361,1361,1361,0
|
|
20231127,163100,884207126,1361,1361,1361,1361,0
|
|
20231127,163000,884207126,1361,1361,1361,1361,0
|
|
20231127,162900,884207126,1361,1361,1361,1361,0
|
|
20231127,162800,884207126,1361,1361,1361,1361,18975
|
|
20231127,162700,884207126,1361,1361,1361,1361,0
|
|
20231127,162600,884207126,1361,1361,1361,1361,0
|
|
20231127,162500,884207126,1361,1361,1361,1361,0
|
|
20231127,162400,884207126,1361,1361,1361,1361,0
|
|
20231127,162300,884207126,1361,1361,1361,1361,0
|
|
20231127,162200,884207126,1361,1361,1361,1361,0
|
|
20231127,162100,884207126,1361,1361,1361,1361,0
|
|
20231127,162000,884207126,1361,1361,1361,1361,0
|
|
20231127,161900,884207126,1361,1361,1361,1361,0
|
|
20231127,161800,884207126,1361,1361,1361,1361,0
|
|
20231127,161700,884207126,1361,1361,1361,1361,0
|
|
20231127,161600,884207126,1361,1361,1361,1361,0
|
|
20231127,161500,884207126,1361,1361,1361,1361,0
|
|
20231127,161400,884207126,1361,1361,1361,1361,0
|
|
20231127,161300,884207126,1361,1361,1361,1361,0
|
|
20231127,161200,884207126,1361,1361,1361,1361,0
|
|
20231127,161100,884207126,1361,1361,1361,1361,0
|
|
20231127,161000,884207126,1361,1361,1361,1361,0
|
|
20231127,160900,884207126,1361,1361,1361,1361,0
|
|
20231127,160800,884207126,1361,1361,1361,1361,0
|
|
20231127,160700,884207126,1361,1361,1361,1361,0
|
|
20231127,160600,884207126,1361,1361,1361,1361,0
|
|
20231127,160500,884207126,1361,1361,1361,1361,0
|
|
20231127,160400,884207126,1361,1361,1361,1361,0
|
|
20231127,160300,884207126,1361,1361,1361,1361,0
|
|
20231127,160200,884207126,1361,1361,1361,1361,0
|
|
20231127,160100,884207126,1361,1361,1361,1361,0
|
|
20231127,160000,884207126,1361,1361,1361,1361,0
|
|
20231127,155900,884207126,1361,1361,1361,1361,0
|
|
20231127,155800,884207126,1361,1361,1361,1361,18975
|
|
20231127,155700,884207126,1361,1361,1361,1361,0
|
|
20231127,155600,884207126,1361,1361,1361,1361,0
|
|
20231127,155500,884207126,1361,1361,1361,1361,0
|
|
20231127,155400,884207126,1361,1361,1361,1361,0
|
|
20231127,155300,884207126,1361,1361,1361,1361,0
|
|
20231127,155200,884207126,1361,1361,1361,1361,0
|
|
20231127,155100,884207126,1361,1361,1361,1361,0
|
|
20231127,155000,884207126,1361,1361,1361,1361,0
|
|
20231127,154900,884207126,1361,1361,1361,1361,0
|
|
20231127,154800,884207126,1361,1361,1361,1361,0
|
|
20231127,154700,884207126,1361,1361,1361,1361,0
|
|
20231127,154600,884207126,1361,1361,1361,1361,0
|
|
20231127,154500,884207126,1361,1361,1361,1361,0
|
|
20231127,154400,884207126,1361,1361,1361,1361,0
|
|
20231127,154300,884207126,1361,1361,1361,1361,0
|
|
20231127,154200,884207126,1361,1361,1361,1361,0
|
|
20231127,154100,884207126,1361,1361,1361,1361,0
|
|
20231127,154000,884207126,1361,1361,1361,1361,0
|
|
20231127,153900,884207126,1361,1361,1361,1361,0
|
|
20231127,153800,884207126,1361,1361,1361,1361,0
|
|
20231127,153700,884207126,1361,1361,1361,1361,0
|
|
20231127,153600,884207126,1361,1361,1361,1361,0
|
|
20231127,153500,884207126,1361,1361,1361,1361,0
|
|
20231127,153400,884207126,1361,1361,1361,1361,0
|
|
20231127,153300,884207126,1361,1361,1361,1361,0
|
|
20231127,153200,884207126,1361,1361,1361,1361,0
|
|
20231127,153100,884207126,1361,1361,1361,1361,0
|
|
20231127,153000,884207126,1361,1361,1361,1361,18975
|
|
20231127,152900,858382151,1360,1360,1360,1360,0
|
|
20231127,152800,858382151,1360,1360,1360,1360,0
|
|
20231127,152700,858382151,1360,1360,1360,1360,0
|
|
20231127,152600,858382151,1360,1360,1360,1360,0
|
|
20231127,152500,858382151,1360,1360,1360,1360,0
|
|
20231127,152400,858382151,1360,1360,1360,1360,0
|
|
20231127,152300,858382151,1360,1360,1360,1360,0
|
|
20231127,152200,858382151,1360,1360,1360,1360,0
|
|
20231127,152100,858382151,1360,1360,1360,1360,0
|
|
20231127,152000,858382151,1360,1360,1360,1360,0
|
|
20231127,151900,858382151,1360,1360,1360,1356,5901
|
|
20231127,151800,850364026,1360,1356,1360,1355,8367
|
|
20231127,151700,839009227,1356,1358,1359,1356,3714
|
|
20231127,151600,833968457,1359,1352,1359,1352,3408
|
|
20231127,151500,829349212,1352,1355,1355,1352,541
|
|
20231127,151400,828617777,1347,1355,1355,1347,14011
|
|
20231127,151300,809712995,1355,1354,1355,1354,753
|
|
20231127,151200,808692874,1354,1356,1356,1354,3177
|
|
20231127,151100,804390185,1356,1357,1357,1356,2074
|
|
20231127,151000,801576653,1357,1356,1357,1355,402
|
|
20231127,150900,801031273,1355,1356,1356,1353,6363
|
|
20231127,150800,792416414,1357,1357,1357,1357,228
|
|
20231127,150700,792107018,1354,1355,1357,1354,6605
|
|
20231127,150600,783159756,1358,1357,1358,1355,1361
|
|
20231127,150500,781313247,1357,1356,1357,1355,2005
|
|
20231127,150400,778594707,1356,1356,1356,1356,522
|
|
20231127,150300,777886875,1356,1355,1356,1355,1105
|
|
20231127,150200,776389283,1355,1356,1356,1355,1259
|
|
20231127,150100,774682127,1356,1355,1356,1355,722
|
|
20231127,150000,773703241,1355,1354,1355,1354,2762
|
|
20231127,145900,769960836,1355,1356,1356,1355,352
|
|
20231127,145800,769483624,1356,1350,1356,1350,4796
|
|
20231127,145700,762995095,1350,1350,1350,1350,119
|
|
20231127,145600,762834445,1348,1350,1350,1348,3045
|
|
20231127,145500,758729453,1350,1350,1350,1349,5424
|
|
20231127,145400,751412280,1350,1351,1351,1350,724
|
|
20231127,145300,750434676,1351,1351,1351,1350,1618
|
|
20231127,145200,748250258,1349,1350,1350,1349,649
|
|
20231127,145100,747374636,1350,1351,1351,1350,129
|
|
20231127,145000,747200361,1353,1353,1353,1353,0
|
|
20231127,144900,747200361,1353,1353,1353,1353,0
|
|
20231127,144800,747200361,1353,1353,1353,1353,0
|
|
20231127,144700,747200361,1353,1353,1353,1353,0
|
|
20231127,144600,747200361,1353,1353,1353,1353,54
|
|
20231127,144500,747127299,1349,1349,1349,1349,0
|
|
20231127,144400,747127299,1349,1355,1355,1349,16779
|
|
20231127,144300,724477765,1355,1355,1355,1355,1
|
|
20231127,144200,724476410,1355,1354,1355,1353,232
|
|
20231127,144100,724162245,1354,1354,1354,1354,10
|
|
20231127,144000,724148705,1352,1353,1353,1352,272
|
|
20231127,143900,723780861,1353,1352,1353,1352,262
|
|
20231127,143800,723426475,1353,1353,1353,1352,80
|
|
20231127,143700,723318256,1352,1353,1353,1352,194
|
|
20231127,143600,723055945,1353,1353,1353,1352,23
|
|
20231127,143500,723024846,1353,1353,1353,1353,132
|
|
20231127,143400,722846250,1353,1353,1353,1353,168
|
|
20231127,143300,722618946,1353,1353,1353,1353,162
|
|
20231127,143200,722399760,1353,1351,1353,1351,331
|
|
20231127,143100,721952523,1351,1353,1354,1351,5405
|
|
20231127,143000,714642939,1354,1354,1354,1354,135
|
|
20231127,142900,714460149,1354,1354,1354,1354,8
|
|
20231127,142800,714449317,1354,1354,1354,1354,0
|
|
20231127,142700,714449317,1354,1354,1354,1354,192
|
|
20231127,142600,714189349,1353,1355,1355,1353,72
|
|
20231127,142500,714091809,1355,1355,1355,1355,112
|
|
20231127,142400,713940049,1355,1355,1355,1355,100
|
|
20231127,142300,713804549,1356,1355,1356,1355,131
|
|
20231127,142200,713627043,1355,1355,1355,1355,100
|
|
20231127,142100,713491543,1356,1356,1356,1356,0
|
|
20231127,142000,713491543,1356,1356,1356,1356,20
|
|
20231127,141900,713464423,1355,1354,1355,1354,68
|
|
20231127,141800,713372309,1354,1354,1354,1354,1747
|
|
20231127,141700,711006871,1354,1354,1354,1354,11
|
|
20231127,141600,710991977,1354,1354,1354,1354,1046
|
|
20231127,141500,709575693,1355,1355,1355,1355,754
|
|
20231127,141400,708554023,1355,1355,1355,1355,1326
|
|
20231127,141300,706757293,1355,1355,1355,1355,1
|
|
20231127,141200,706755938,1355,1355,1355,1355,0
|
|
20231127,141100,706755938,1355,1355,1355,1355,0
|
|
20231127,141000,706755938,1355,1355,1357,1355,538
|
|
20231127,140900,706026946,1355,1355,1355,1355,292
|
|
20231127,140800,705631286,1355,1355,1355,1355,1635
|
|
20231127,140700,703415861,1355,1357,1357,1355,1000
|
|
20231127,140600,702060594,1356,1356,1356,1356,0
|
|
20231127,140500,702060594,1356,1357,1358,1356,1360
|
|
20231127,140400,700215769,1358,1358,1358,1358,0
|
|
20231127,140300,700215769,1358,1358,1358,1358,1
|
|
20231127,140200,700214411,1356,1356,1356,1356,305
|
|
20231127,140100,699800831,1356,1356,1356,1356,0
|
|
20231127,140000,699800831,1356,1356,1356,1356,106
|
|
20231127,135900,699657095,1358,1356,1358,1356,50
|
|
20231127,135800,699589293,1359,1359,1359,1359,100
|
|
20231127,135700,699453393,1359,1359,1359,1359,1
|
|
20231127,135600,699452034,1357,1357,1357,1357,69
|
|
20231127,135500,699358401,1357,1357,1357,1357,0
|
|
20231127,135400,699358401,1357,1357,1357,1357,0
|
|
20231127,135300,699358401,1357,1359,1359,1357,1047
|
|
20231127,135200,697936929,1360,1360,1360,1360,286
|
|
20231127,135100,697547969,1360,1360,1360,1360,0
|
|
20231127,135000,697547969,1360,1359,1360,1359,5292
|
|
20231127,134900,690351140,1358,1359,1359,1358,644
|
|
20231127,134800,689476038,1359,1358,1359,1358,111
|
|
20231127,134700,689325195,1358,1358,1358,1358,500
|
|
20231127,134600,688646195,1358,1358,1358,1358,123
|
|
20231127,134500,688479161,1358,1358,1358,1358,13
|
|
20231127,134400,688461507,1358,1356,1358,1356,122
|
|
20231127,134300,688295845,1356,1356,1357,1356,43
|
|
20231127,134200,688237506,1357,1357,1357,1357,46
|
|
20231127,134100,688175084,1356,1355,1356,1355,174
|
|
20231127,134000,687939245,1357,1357,1357,1357,1
|
|
20231127,133900,687937888,1353,1353,1353,1352,570
|
|
20231127,133800,687167022,1353,1356,1358,1353,531
|
|
20231127,133700,686447731,1359,1358,1359,1358,2
|
|
20231127,133600,686445014,1359,1358,1359,1358,10
|
|
20231127,133500,686431432,1356,1356,1356,1356,216
|
|
20231127,133400,686138536,1356,1356,1356,1356,29
|
|
20231127,133300,686099212,1356,1356,1356,1356,0
|
|
20231127,133200,686099212,1356,1353,1356,1353,273
|
|
20231127,133100,685729444,1353,1353,1353,1353,94
|
|
20231127,133000,685602262,1353,1353,1353,1353,185
|
|
20231127,132900,685351957,1354,1354,1354,1354,0
|
|
20231127,132800,685351957,1354,1354,1354,1354,46
|
|
20231127,132700,685289673,1354,1354,1354,1354,0
|
|
20231127,132600,685289673,1354,1354,1354,1354,3
|
|
20231127,132500,685285611,1354,1353,1354,1353,133
|
|
20231127,132400,685105660,1353,1352,1353,1352,468
|
|
20231127,132300,684472874,1352,1352,1352,1352,8
|
|
20231127,132200,684462058,1351,1352,1352,1351,925
|
|
20231127,132100,683212382,1351,1351,1351,1351,0
|
|
20231127,132000,683212382,1351,1351,1351,1351,470
|
|
20231127,131900,682577412,1351,1352,1352,1351,1764
|
|
20231127,131800,680193276,1352,1352,1352,1352,0
|
|
20231127,131700,680193276,1352,1352,1352,1352,664
|
|
20231127,131600,679295548,1352,1353,1353,1352,1072
|
|
20231127,131500,677846133,1353,1353,1353,1353,191
|
|
20231127,131400,677587710,1353,1353,1353,1353,279
|
|
20231127,131300,677210223,1353,1353,1353,1353,0
|
|
20231127,131200,677210223,1353,1353,1353,1353,0
|
|
20231127,131100,677210223,1353,1354,1354,1353,1762
|
|
20231127,131000,674825453,1355,1354,1355,1354,226
|
|
20231127,130900,674519434,1355,1355,1355,1355,304
|
|
20231127,130800,674107514,1355,1355,1355,1355,0
|
|
20231127,130700,674107514,1355,1355,1355,1355,103
|
|
20231127,130600,673967949,1354,1354,1354,1354,1000
|
|
20231127,130500,672613949,1356,1356,1356,1354,66
|
|
20231127,130400,672524581,1354,1354,1354,1354,100
|
|
20231127,130300,672389181,1356,1356,1356,1356,170
|
|
20231127,130200,672158661,1356,1353,1356,1352,1271
|
|
20231127,130100,670438336,1353,1352,1353,1352,5
|
|
20231127,130000,670431575,1353,1353,1353,1353,131
|
|
20231127,125900,670254332,1353,1352,1353,1352,2
|
|
20231127,125800,670251627,1353,1352,1353,1352,52
|
|
20231127,125700,670181322,1352,1352,1352,1352,0
|
|
20231127,125600,670181322,1352,1353,1353,1352,1372
|
|
20231127,125500,668325555,1353,1353,1353,1353,1
|
|
20231127,125400,668324202,1353,1352,1353,1352,19
|
|
20231127,125300,668298497,1352,1353,1353,1352,70
|
|
20231127,125200,668203826,1353,1353,1353,1353,3
|
|
20231127,125100,668199767,1353,1355,1355,1353,980
|
|
20231127,125000,666872827,1355,1355,1355,1355,1
|
|
20231127,124900,666871472,1354,1355,1355,1354,27
|
|
20231127,124800,666834912,1355,1354,1355,1354,3
|
|
20231127,124700,666830849,1355,1356,1356,1354,29
|
|
20231127,124600,666791576,1354,1354,1355,1354,14
|
|
20231127,124500,666772615,1354,1354,1356,1354,43
|
|
20231127,124400,666714313,1356,1354,1356,1354,2
|
|
20231127,124300,666711603,1354,1356,1356,1353,38
|
|
20231127,124200,666660146,1356,1354,1356,1354,13
|
|
20231127,124100,666642522,1353,1353,1353,1353,2
|
|
20231127,124000,666639816,1355,1355,1355,1353,61
|
|
20231127,123900,666557165,1356,1356,1356,1356,6
|
|
20231127,123800,666549029,1353,1353,1353,1353,4
|
|
20231127,123700,666543617,1353,1353,1353,1353,8
|
|
20231127,123600,666532793,1356,1353,1356,1353,122
|
|
20231127,123500,666367427,1357,1352,1357,1352,100
|
|
20231127,123400,666232077,1352,1352,1352,1352,500
|
|
20231127,123300,665556077,1350,1350,1350,1350,0
|
|
20231127,123200,665556077,1350,1350,1350,1350,0
|
|
20231127,123100,665556077,1350,1350,1350,1350,1
|
|
20231127,123000,665554727,1350,1350,1350,1350,0
|
|
20231127,122900,665554727,1350,1350,1350,1350,0
|
|
20231127,122800,665554727,1350,1349,1350,1349,1049
|
|
20231127,122700,664138638,1349,1350,1350,1349,672
|
|
20231127,122600,663231904,1350,1350,1350,1350,1000
|
|
20231127,122500,661881904,1357,1357,1357,1357,1
|
|
20231127,122400,661880547,1359,1359,1359,1359,5
|
|
20231127,122300,661873752,1360,1355,1360,1355,235
|
|
20231127,122200,661555175,1355,1350,1355,1350,15
|
|
20231127,122100,661534900,1350,1350,1350,1350,470
|
|
20231127,122000,660900400,1349,1351,1351,1349,3415
|
|
20231127,121900,656290179,1350,1350,1350,1350,629
|
|
20231127,121800,655441029,1350,1355,1355,1350,2
|
|
20231127,121700,655438324,1356,1357,1360,1349,10972
|
|
20231127,121600,640618216,1351,1351,1351,1351,683
|
|
20231127,121500,639695483,1359,1354,1359,1351,1750
|
|
20231127,121400,637329857,1353,1353,1353,1353,269
|
|
20231127,121300,636965900,1353,1353,1354,1353,78
|
|
20231127,121200,636860303,1353,1353,1353,1353,56
|
|
20231127,121100,636784535,1354,1353,1354,1353,310
|
|
20231127,121000,636364804,1353,1354,1354,1353,1233
|
|
20231127,120900,634695386,1354,1353,1354,1353,491
|
|
20231127,120800,634030696,1353,1353,1353,1353,41
|
|
20231127,120700,633975223,1353,1350,1353,1350,659
|
|
20231127,120600,633084654,1352,1351,1352,1351,232
|
|
20231127,120500,632771220,1351,1351,1351,1351,243
|
|
20231127,120400,632442927,1351,1351,1351,1351,485
|
|
20231127,120300,631787692,1351,1351,1351,1351,501
|
|
20231127,120200,631110841,1352,1352,1352,1352,8
|
|
20231127,120100,631100025,1352,1351,1352,1351,11
|
|
20231127,120000,631085154,1351,1352,1352,1351,808
|
|
20231127,115900,629993526,1352,1354,1354,1352,539
|
|
20231127,115800,629264001,1354,1354,1354,1354,1
|
|
20231127,115700,629262647,1354,1352,1354,1352,2
|
|
20231127,115600,629259941,1354,1353,1354,1351,3102
|
|
20231127,115500,625067627,1353,1353,1353,1353,0
|
|
20231127,115400,625067627,1353,1353,1353,1353,2
|
|
20231127,115300,625064921,1354,1354,1354,1354,40
|
|
20231127,115200,625010761,1354,1354,1354,1354,22
|
|
20231127,115100,624980973,1352,1352,1352,1352,0
|
|
20231127,115000,624980973,1352,1352,1352,1352,9
|
|
20231127,114900,624968805,1351,1354,1354,1351,599
|
|
20231127,114800,624158572,1354,1353,1354,1352,5912
|
|
20231127,114700,616163544,1353,1353,1353,1353,64
|
|
20231127,114600,616076952,1353,1353,1353,1353,938
|
|
20231127,114500,614807838,1353,1353,1353,1353,57
|
|
20231127,114400,614730717,1352,1360,1360,1352,7424
|
|
20231127,114300,604681010,1360,1360,1360,1360,657
|
|
20231127,114200,603787490,1360,1360,1360,1360,1071
|
|
20231127,114100,602330930,1360,1360,1360,1360,51
|
|
20231127,114000,602261570,1364,1364,1364,1364,938
|
|
20231127,113900,600982138,1358,1358,1358,1358,1
|
|
20231127,113800,600980780,1358,1356,1358,1356,104
|
|
20231127,113700,600839605,1356,1357,1358,1356,139
|
|
20231127,113600,600650888,1358,1360,1360,1358,11
|
|
20231127,113500,600635939,1365,1365,1365,1365,0
|
|
20231127,113400,600635939,1365,1365,1365,1365,0
|
|
20231127,113300,600635939,1365,1365,1365,1365,70
|
|
20231127,113200,600540389,1358,1359,1370,1358,10594
|
|
20231127,113100,586101652,1359,1359,1359,1358,7
|
|
20231127,113000,586092144,1359,1358,1359,1358,97
|
|
20231127,112900,585960417,1360,1357,1360,1357,1328
|
|
20231127,112800,584154452,1357,1353,1357,1353,906
|
|
20231127,112700,582926311,1352,1353,1355,1352,4076
|
|
20231127,112600,577412440,1353,1353,1353,1352,242
|
|
20231127,112500,577085131,1353,1355,1355,1352,5872
|
|
20231127,112400,569142029,1355,1356,1356,1354,308
|
|
20231127,112300,568724410,1356,1356,1356,1356,12
|
|
20231127,112200,568708138,1356,1356,1356,1356,38
|
|
20231127,112100,568656610,1356,1355,1357,1354,243
|
|
20231127,112000,568327098,1354,1355,1356,1354,75
|
|
20231127,111900,568225514,1355,1354,1355,1353,326
|
|
20231127,111800,567784151,1354,1356,1356,1354,593
|
|
20231127,111700,566981204,1353,1354,1355,1352,5294
|
|
20231127,111600,559816730,1354,1354,1354,1354,53
|
|
20231127,111500,559744968,1355,1353,1355,1353,821
|
|
20231127,111400,558634064,1353,1356,1358,1353,542
|
|
20231127,111300,557899800,1355,1355,1355,1355,668
|
|
20231127,111200,556994660,1353,1353,1353,1353,960
|
|
20231127,111100,555695780,1351,1352,1352,1351,548
|
|
20231127,111000,554955079,1356,1352,1356,1352,1352
|
|
20231127,110900,553125522,1352,1353,1353,1352,16874
|
|
20231127,110800,530311324,1354,1355,1355,1354,536
|
|
20231127,110700,529585559,1355,1354,1355,1352,2866
|
|
20231127,110600,525707761,1355,1356,1356,1355,896
|
|
20231127,110500,524493256,1356,1357,1357,1356,405
|
|
20231127,110400,523944065,1358,1356,1358,1356,186
|
|
20231127,110300,523691821,1356,1359,1359,1356,4679
|
|
20231127,110200,517340846,1360,1360,1360,1360,30
|
|
20231127,110100,517300046,1360,1360,1360,1358,284
|
|
20231127,110000,516914097,1360,1360,1360,1360,32
|
|
20231127,105900,516870577,1361,1359,1361,1359,137
|
|
20231127,105800,516684266,1359,1360,1360,1359,211
|
|
20231127,105700,516397516,1360,1362,1362,1360,416
|
|
20231127,105600,515830944,1362,1362,1362,1362,85
|
|
20231127,105500,515715174,1362,1362,1362,1362,0
|
|
20231127,105400,515715174,1362,1363,1363,1362,42
|
|
20231127,105300,515657929,1362,1362,1362,1362,1
|
|
20231127,105200,515656567,1362,1361,1362,1361,204
|
|
20231127,105100,515378723,1360,1360,1360,1360,73
|
|
20231127,105000,515279443,1360,1361,1361,1360,76
|
|
20231127,104900,515176082,1360,1360,1360,1360,106
|
|
20231127,104800,515031922,1360,1360,1360,1360,227
|
|
20231127,104700,514723202,1361,1360,1361,1360,83
|
|
20231127,104600,514610249,1362,1362,1362,1362,1
|
|
20231127,104500,514608887,1362,1361,1362,1361,598
|
|
20231127,104400,513794508,1361,1361,1361,1361,1685
|
|
20231127,104300,511501223,1360,1358,1360,1358,884
|
|
20231127,104200,510299983,1356,1358,1359,1356,1030
|
|
20231127,104100,508902323,1358,1359,1359,1358,354
|
|
20231127,104000,508421518,1357,1359,1359,1357,3070
|
|
20231127,103900,504254160,1359,1357,1359,1356,1468
|
|
20231127,103800,502259444,1355,1359,1359,1355,1247
|
|
20231127,103700,500569124,1359,1360,1361,1359,2749
|
|
20231127,103600,496830484,1360,1360,1360,1360,345
|
|
20231127,103500,496361284,1360,1357,1360,1357,51
|
|
20231127,103400,496291927,1359,1360,1360,1356,2186
|
|
20231127,103300,493326605,1361,1360,1361,1360,796
|
|
20231127,103200,492243645,1357,1357,1357,1357,0
|
|
20231127,103100,492243645,1357,1359,1359,1356,2200
|
|
20231127,103000,489259802,1360,1359,1360,1359,1143
|
|
20231127,102900,487706365,1359,1359,1359,1359,112
|
|
20231127,102800,487554157,1356,1356,1356,1356,738
|
|
20231127,102700,486553429,1356,1353,1357,1353,16014
|
|
20231127,102600,464853555,1352,1353,1353,1352,44
|
|
20231127,102500,464794058,1353,1353,1353,1353,15
|
|
20231127,102400,464773763,1353,1353,1353,1353,91
|
|
20231127,102300,464650640,1352,1352,1352,1352,1
|
|
20231127,102200,464649288,1353,1352,1353,1352,132
|
|
20231127,102100,464470819,1353,1352,1353,1352,31
|
|
20231127,102000,464428902,1352,1353,1353,1352,1216
|
|
20231127,101900,462784849,1353,1351,1353,1351,876
|
|
20231127,101800,461600487,1351,1352,1352,1351,689
|
|
20231127,101700,460669462,1351,1352,1352,1351,1018
|
|
20231127,101600,459294126,1351,1352,1353,1351,2915
|
|
20231127,101500,455353663,1354,1353,1354,1352,1030
|
|
20231127,101400,453961061,1352,1353,1354,1352,511
|
|
20231127,101300,453269180,1352,1354,1354,1352,13528
|
|
20231127,101200,434977554,1354,1353,1354,1353,1148
|
|
20231127,101100,433424162,1352,1356,1356,1352,4278
|
|
20231127,101000,427633794,1355,1355,1355,1355,2
|
|
20231127,100900,427631084,1357,1355,1357,1355,20
|
|
20231127,100800,427603982,1356,1356,1356,1356,2
|
|
20231127,100700,427601270,1357,1352,1357,1352,251
|
|
20231127,100600,427260863,1355,1351,1355,1351,2263
|
|
20231127,100500,424202898,1351,1352,1352,1351,989
|
|
20231127,100400,422866734,1357,1353,1357,1350,4588
|
|
20231127,100300,416665584,1353,1357,1358,1353,4502
|
|
20231127,100200,410565624,1357,1357,1358,1357,77
|
|
20231127,100100,410461134,1357,1358,1358,1356,634
|
|
20231127,100000,409601277,1359,1359,1359,1359,806
|
|
20231127,095900,408505923,1361,1356,1361,1355,1699
|
|
20231127,095800,406201892,1357,1360,1360,1357,213
|
|
20231127,095700,405912664,1360,1359,1360,1359,999
|
|
20231127,095600,404554521,1359,1356,1359,1355,1977
|
|
20231127,095500,401873836,1356,1359,1360,1356,2041
|
|
20231127,095400,399105762,1359,1357,1359,1355,948
|
|
20231127,095300,397820738,1357,1356,1359,1356,125
|
|
20231127,095200,397651212,1356,1359,1359,1356,1593
|
|
20231127,095100,395488627,1360,1359,1360,1359,2098
|
|
20231127,095000,392637413,1360,1360,1360,1360,1056
|
|
20231127,094900,391201253,1360,1360,1360,1358,985
|
|
20231127,094800,389862685,1360,1360,1360,1360,59
|
|
20231127,094700,389782445,1363,1356,1363,1356,51
|
|
20231127,094600,389713282,1356,1356,1363,1356,553
|
|
20231127,094500,388963064,1356,1362,1364,1356,7958
|
|
20231127,094400,378145941,1363,1364,1364,1361,12
|
|
20231127,094300,378129577,1364,1360,1364,1360,853
|
|
20231127,094200,376967421,1363,1363,1363,1359,306
|
|
20231127,094100,376551471,1363,1359,1364,1359,162
|
|
20231127,094000,376331284,1364,1359,1364,1358,695
|
|
20231127,093900,375386712,1360,1366,1366,1360,59
|
|
20231127,093800,375306296,1366,1366,1367,1366,119
|
|
20231127,093700,375143741,1367,1367,1368,1367,917
|
|
20231127,093600,373890201,1367,1355,1367,1352,26572
|
|
20231127,093500,337902385,1353,1352,1355,1351,1275
|
|
20231127,093400,336176836,1355,1351,1355,1350,4462
|
|
20231127,093300,330144261,1351,1355,1355,1351,1161
|
|
20231127,093200,328571410,1348,1355,1355,1347,91
|
|
20231127,093100,328448732,1347,1348,1354,1347,7964
|
|
20231127,093000,317716428,1348,1349,1352,1347,6087
|
|
20231127,092900,309506915,1349,1349,1350,1349,1295
|
|
20231127,092800,307759659,1354,1354,1354,1354,2
|
|
20231127,092700,307756951,1354,1347,1354,1347,956
|
|
20231127,092600,306469212,1347,1347,1348,1347,1894
|
|
20231127,092500,303917993,1347,1346,1354,1346,423
|
|
20231127,092400,303347311,1346,1349,1349,1346,3923
|
|
20231127,092300,298063019,1355,1348,1355,1348,4303
|
|
20231127,092200,292245770,1348,1346,1348,1345,4376
|
|
20231127,092100,286355572,1346,1349,1349,1345,6814
|
|
20231127,092000,277182348,1350,1354,1354,1350,18545
|
|
20231127,091900,252133053,1353,1353,1356,1353,1958
|
|
20231127,091800,249481868,1353,1351,1355,1350,5247
|
|
20231127,091700,242388990,1351,1353,1357,1350,12377
|
|
20231127,091600,225652284,1355,1358,1358,1351,7088
|
|
20231127,091500,216065695,1358,1361,1361,1358,8053
|
|
20231127,091400,205124346,1362,1371,1371,1360,12758
|
|
20231127,091300,187760756,1364,1365,1371,1364,8455
|
|
20231127,091200,176211306,1365,1374,1374,1365,25441
|
|
20231127,091100,141364292,1374,1376,1376,1374,7508
|
|
20231127,091000,131046059,1376,1375,1381,1375,7707
|
|
20231127,090900,120433810,1377,1375,1377,1374,3998
|
|
20231127,090800,114936013,1377,1381,1381,1375,7230
|
|
20231127,090700,104979202,1381,1380,1381,1380,1957
|
|
20231127,090600,102277284,1381,1382,1390,1381,4674
|
|
20231127,090500,95816712,1382,1382,1383,1382,281
|
|
20231127,090400,95428107,1381,1380,1381,1379,7775
|
|
20231127,090300,84694558,1381,1380,1383,1380,5663
|
|
20231127,090200,76879134,1380,1385,1386,1380,10529
|
|
20231127,090100,62339709,1385,1394,1397,1385,20315
|
|
20231127,090000,34064001,1394,1410,1410,1394,24171
|