587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,184400,46192200,1257,1257,1257,1257,130
|
|
20231128,184300,46192200,1257,1257,1257,1257,0
|
|
20231128,184200,46192200,1257,1257,1257,1257,0
|
|
20231128,184100,46192200,1257,1257,1257,1257,0
|
|
20231128,184000,46192200,1257,1257,1257,1257,0
|
|
20231128,183900,46192200,1257,1257,1257,1257,0
|
|
20231128,183800,46192200,1257,1257,1257,1257,0
|
|
20231128,183700,46192200,1257,1257,1257,1257,0
|
|
20231128,183600,46192200,1257,1257,1257,1257,0
|
|
20231128,183500,46192200,1257,1257,1257,1257,0
|
|
20231128,183400,46192200,1257,1257,1257,1257,0
|
|
20231128,183300,46192200,1257,1257,1257,1257,0
|
|
20231128,183200,46192200,1257,1257,1257,1257,0
|
|
20231128,183100,46192200,1257,1257,1257,1257,0
|
|
20231128,183000,46192200,1257,1257,1257,1257,0
|
|
20231128,182900,46192200,1257,1257,1257,1257,0
|
|
20231128,182800,46192200,1257,1257,1257,1257,0
|
|
20231128,182700,46192200,1257,1257,1257,1257,0
|
|
20231128,182600,46192200,1257,1257,1257,1257,0
|
|
20231128,182500,46192200,1257,1257,1257,1257,0
|
|
20231128,182400,46192200,1257,1257,1257,1257,0
|
|
20231128,182300,46192200,1257,1257,1257,1257,0
|
|
20231128,182200,46192200,1257,1257,1257,1257,0
|
|
20231128,182100,46192200,1257,1257,1257,1257,0
|
|
20231128,182000,46192200,1257,1257,1257,1257,0
|
|
20231128,181900,46192200,1257,1257,1257,1257,0
|
|
20231128,181800,46192200,1257,1257,1257,1257,0
|
|
20231128,181700,46192200,1257,1257,1257,1257,0
|
|
20231128,181600,46192200,1257,1257,1257,1257,0
|
|
20231128,181500,46192200,1257,1257,1257,1257,0
|
|
20231128,181400,46192200,1257,1257,1257,1257,130
|
|
20231128,181300,46192200,1257,1257,1257,1257,0
|
|
20231128,181200,46192200,1257,1257,1257,1257,0
|
|
20231128,181100,46192200,1257,1257,1257,1257,0
|
|
20231128,181000,46192200,1257,1257,1257,1257,0
|
|
20231128,180900,46192200,1257,1257,1257,1257,0
|
|
20231128,180800,46192200,1257,1257,1257,1257,0
|
|
20231128,180700,46192200,1257,1257,1257,1257,0
|
|
20231128,180600,46192200,1257,1257,1257,1257,0
|
|
20231128,180500,46192200,1257,1257,1257,1257,0
|
|
20231128,180400,46192200,1257,1257,1257,1257,0
|
|
20231128,180300,46192200,1257,1257,1257,1257,0
|
|
20231128,180200,46192200,1257,1257,1257,1257,0
|
|
20231128,180100,46192200,1257,1257,1257,1257,0
|
|
20231128,180000,46192200,1257,1257,1257,1257,0
|
|
20231128,175900,46192200,1257,1257,1257,1257,0
|
|
20231128,175800,46192200,1257,1257,1257,1257,0
|
|
20231128,175700,46192200,1257,1257,1257,1257,0
|
|
20231128,175600,46192200,1257,1257,1257,1257,0
|
|
20231128,175500,46192200,1257,1257,1257,1257,0
|
|
20231128,175400,46192200,1257,1257,1257,1257,0
|
|
20231128,175300,46192200,1257,1257,1257,1257,0
|
|
20231128,175200,46192200,1257,1257,1257,1257,0
|
|
20231128,175100,46192200,1257,1257,1257,1257,0
|
|
20231128,175000,46192200,1257,1257,1257,1257,0
|
|
20231128,174900,46192200,1257,1257,1257,1257,0
|
|
20231128,174800,46192200,1257,1257,1257,1257,0
|
|
20231128,174700,46192200,1257,1257,1257,1257,0
|
|
20231128,174600,46192200,1257,1257,1257,1257,0
|
|
20231128,174500,46192200,1257,1257,1257,1257,0
|
|
20231128,174400,46192200,1257,1257,1257,1257,130
|
|
20231128,174300,46192200,1257,1257,1257,1257,0
|
|
20231128,174200,46192200,1257,1257,1257,1257,0
|
|
20231128,174100,46192200,1257,1257,1257,1257,0
|
|
20231128,174000,46192200,1257,1257,1257,1257,0
|
|
20231128,173900,46192200,1257,1257,1257,1257,0
|
|
20231128,173800,46192200,1257,1257,1257,1257,0
|
|
20231128,173700,46192200,1257,1257,1257,1257,0
|
|
20231128,173600,46192200,1257,1257,1257,1257,0
|
|
20231128,173500,46192200,1257,1257,1257,1257,0
|
|
20231128,173400,46192200,1257,1257,1257,1257,0
|
|
20231128,173300,46192200,1257,1257,1257,1257,0
|
|
20231128,173200,46192200,1257,1257,1257,1257,0
|
|
20231128,173100,46192200,1257,1257,1257,1257,0
|
|
20231128,173000,46192200,1257,1257,1257,1257,0
|
|
20231128,172900,46192200,1257,1257,1257,1257,0
|
|
20231128,172800,46192200,1257,1257,1257,1257,0
|
|
20231128,172700,46192200,1257,1257,1257,1257,0
|
|
20231128,172600,46192200,1257,1257,1257,1257,0
|
|
20231128,172500,46192200,1257,1257,1257,1257,0
|
|
20231128,172400,46192200,1257,1257,1257,1257,0
|
|
20231128,172300,46192200,1257,1257,1257,1257,0
|
|
20231128,172200,46192200,1257,1257,1257,1257,0
|
|
20231128,172100,46192200,1257,1257,1257,1257,0
|
|
20231128,172000,46192200,1257,1257,1257,1257,0
|
|
20231128,171900,46192200,1257,1257,1257,1257,0
|
|
20231128,171800,46192200,1257,1257,1257,1257,0
|
|
20231128,171700,46192200,1257,1257,1257,1257,0
|
|
20231128,171600,46192200,1257,1257,1257,1257,0
|
|
20231128,171500,46192200,1257,1257,1257,1257,0
|
|
20231128,171400,46192200,1257,1257,1257,1257,130
|
|
20231128,171300,46192200,1257,1257,1257,1257,0
|
|
20231128,171200,46192200,1257,1257,1257,1257,0
|
|
20231128,171100,46192200,1257,1257,1257,1257,0
|
|
20231128,171000,46192200,1257,1257,1257,1257,0
|
|
20231128,170900,46192200,1257,1257,1257,1257,0
|
|
20231128,170800,46192200,1257,1257,1257,1257,0
|
|
20231128,170700,46192200,1257,1257,1257,1257,0
|
|
20231128,170600,46192200,1257,1257,1257,1257,0
|
|
20231128,170500,46192200,1257,1257,1257,1257,0
|
|
20231128,170400,46192200,1257,1257,1257,1257,0
|
|
20231128,170300,46192200,1257,1257,1257,1257,0
|
|
20231128,170200,46192200,1257,1257,1257,1257,0
|
|
20231128,170100,46192200,1257,1257,1257,1257,0
|
|
20231128,170000,46192200,1257,1257,1257,1257,0
|
|
20231128,165900,46192200,1257,1257,1257,1257,0
|
|
20231128,165800,46192200,1257,1257,1257,1257,0
|
|
20231128,165700,46192200,1257,1257,1257,1257,0
|
|
20231128,165600,46192200,1257,1257,1257,1257,0
|
|
20231128,165500,46192200,1257,1257,1257,1257,0
|
|
20231128,165400,46192200,1257,1257,1257,1257,0
|
|
20231128,165300,46192200,1257,1257,1257,1257,0
|
|
20231128,165200,46192200,1257,1257,1257,1257,0
|
|
20231128,165100,46192200,1257,1257,1257,1257,0
|
|
20231128,165000,46192200,1257,1257,1257,1257,0
|
|
20231128,164900,46192200,1257,1257,1257,1257,0
|
|
20231128,164800,46192200,1257,1257,1257,1257,0
|
|
20231128,164700,46192200,1257,1257,1257,1257,0
|
|
20231128,164600,46192200,1257,1257,1257,1257,0
|
|
20231128,164500,46192200,1257,1257,1257,1257,0
|
|
20231128,164400,46192200,1257,1257,1257,1257,130
|
|
20231128,164300,46192200,1257,1257,1257,1257,0
|
|
20231128,164200,46192200,1257,1257,1257,1257,0
|
|
20231128,164100,46192200,1257,1257,1257,1257,0
|
|
20231128,164000,46192200,1257,1257,1257,1257,0
|
|
20231128,163900,46192200,1257,1257,1257,1257,0
|
|
20231128,163800,46192200,1257,1257,1257,1257,0
|
|
20231128,163700,46192200,1257,1257,1257,1257,0
|
|
20231128,163600,46192200,1257,1257,1257,1257,0
|
|
20231128,163500,46192200,1257,1257,1257,1257,0
|
|
20231128,163400,46192200,1257,1257,1257,1257,0
|
|
20231128,163300,46192200,1257,1257,1257,1257,0
|
|
20231128,163200,46192200,1257,1257,1257,1257,0
|
|
20231128,163100,46192200,1257,1257,1257,1257,0
|
|
20231128,163000,46192200,1257,1257,1257,1257,0
|
|
20231128,162900,46192200,1257,1257,1257,1257,0
|
|
20231128,162800,46192200,1257,1257,1257,1257,0
|
|
20231128,162700,46192200,1257,1257,1257,1257,0
|
|
20231128,162600,46192200,1257,1257,1257,1257,0
|
|
20231128,162500,46192200,1257,1257,1257,1257,0
|
|
20231128,162400,46192200,1257,1257,1257,1257,0
|
|
20231128,162300,46192200,1257,1257,1257,1257,0
|
|
20231128,162200,46192200,1257,1257,1257,1257,0
|
|
20231128,162100,46192200,1257,1257,1257,1257,0
|
|
20231128,162000,46192200,1257,1257,1257,1257,0
|
|
20231128,161900,46192200,1257,1257,1257,1257,0
|
|
20231128,161800,46192200,1257,1257,1257,1257,0
|
|
20231128,161700,46192200,1257,1257,1257,1257,0
|
|
20231128,161600,46192200,1257,1257,1257,1257,0
|
|
20231128,161500,46192200,1257,1257,1257,1257,0
|
|
20231128,161400,46192200,1257,1257,1257,1257,130
|
|
20231128,161300,46192200,1257,1257,1257,1257,0
|
|
20231128,161200,46192200,1257,1257,1257,1257,0
|
|
20231128,161100,46192200,1257,1257,1257,1257,0
|
|
20231128,161000,46192200,1257,1257,1257,1257,0
|
|
20231128,160900,46192200,1257,1257,1257,1257,0
|
|
20231128,160800,46192200,1257,1257,1257,1257,0
|
|
20231128,160700,46192200,1257,1257,1257,1257,0
|
|
20231128,160600,46192200,1257,1257,1257,1257,0
|
|
20231128,160500,46192200,1257,1257,1257,1257,0
|
|
20231128,160400,46192200,1257,1257,1257,1257,0
|
|
20231128,160300,46192200,1257,1257,1257,1257,0
|
|
20231128,160200,46192200,1257,1257,1257,1257,0
|
|
20231128,160100,46192200,1257,1257,1257,1257,0
|
|
20231128,160000,46192200,1257,1257,1257,1257,0
|
|
20231128,155900,46192200,1257,1257,1257,1257,0
|
|
20231128,155800,46192200,1257,1257,1257,1257,0
|
|
20231128,155700,46192200,1257,1257,1257,1257,0
|
|
20231128,155600,46192200,1257,1257,1257,1257,0
|
|
20231128,155500,46192200,1257,1257,1257,1257,0
|
|
20231128,155400,46192200,1257,1257,1257,1257,0
|
|
20231128,155300,46192200,1257,1257,1257,1257,0
|
|
20231128,155200,46192200,1257,1257,1257,1257,0
|
|
20231128,155100,46192200,1257,1257,1257,1257,0
|
|
20231128,155000,46192200,1257,1257,1257,1257,0
|
|
20231128,154900,46192200,1257,1257,1257,1257,0
|
|
20231128,154800,46192200,1257,1257,1257,1257,0
|
|
20231128,154700,46192200,1257,1257,1257,1257,0
|
|
20231128,154600,46192200,1257,1257,1257,1257,0
|
|
20231128,154500,46192200,1257,1257,1257,1257,0
|
|
20231128,154400,46192200,1257,1257,1257,1257,130
|
|
20231128,154300,46192200,1257,1257,1257,1257,0
|
|
20231128,154200,46192200,1257,1257,1257,1257,0
|
|
20231128,154100,46192200,1257,1257,1257,1257,0
|
|
20231128,154000,46192200,1257,1257,1257,1257,0
|
|
20231128,153900,46192200,1257,1257,1257,1257,0
|
|
20231128,153800,46192200,1257,1257,1257,1257,0
|
|
20231128,153700,46192200,1257,1257,1257,1257,0
|
|
20231128,153600,46192200,1257,1257,1257,1257,0
|
|
20231128,153500,46192200,1257,1257,1257,1257,0
|
|
20231128,153400,46192200,1257,1257,1257,1257,0
|
|
20231128,153300,46192200,1257,1257,1257,1257,0
|
|
20231128,153200,46192200,1257,1257,1257,1257,0
|
|
20231128,153100,46192200,1257,1257,1257,1257,0
|
|
20231128,153000,46192200,1257,1257,1257,1257,130
|
|
20231128,152900,46028790,1260,1260,1260,1260,0
|
|
20231128,152800,46028790,1260,1260,1260,1260,0
|
|
20231128,152700,46028790,1260,1260,1260,1260,0
|
|
20231128,152600,46028790,1260,1260,1260,1260,0
|
|
20231128,152500,46028790,1260,1260,1260,1260,0
|
|
20231128,152400,46028790,1260,1260,1260,1260,0
|
|
20231128,152300,46028790,1260,1260,1260,1260,0
|
|
20231128,152200,46028790,1260,1260,1260,1260,0
|
|
20231128,152100,46028790,1260,1260,1260,1260,0
|
|
20231128,152000,46028790,1260,1260,1260,1260,0
|
|
20231128,151900,46028790,1260,1260,1260,1260,0
|
|
20231128,151800,46028790,1260,1260,1260,1260,0
|
|
20231128,151700,46028790,1260,1260,1260,1260,4
|
|
20231128,151600,46023750,1260,1260,1260,1260,0
|
|
20231128,151500,46023750,1260,1260,1260,1260,1
|
|
20231128,151400,46022490,1262,1262,1262,1262,72
|
|
20231128,151300,45931626,1262,1262,1262,1262,0
|
|
20231128,151200,45931626,1262,1262,1262,1262,1
|
|
20231128,151100,45930364,1260,1260,1260,1260,1189
|
|
20231128,151000,44432224,1260,1260,1260,1260,0
|
|
20231128,150900,44432224,1260,1260,1260,1260,1
|
|
20231128,150800,44430964,1260,1260,1260,1260,0
|
|
20231128,150700,44430964,1260,1260,1260,1260,810
|
|
20231128,150600,43410364,1262,1262,1262,1262,0
|
|
20231128,150500,43410364,1262,1262,1262,1262,0
|
|
20231128,150400,43410364,1262,1262,1262,1262,1
|
|
20231128,150300,43409102,1262,1262,1262,1262,3
|
|
20231128,150200,43405316,1262,1261,1262,1261,9
|
|
20231128,150100,43393960,1260,1260,1260,1260,0
|
|
20231128,150000,43393960,1260,1260,1260,1260,0
|
|
20231128,145900,43393960,1260,1260,1260,1260,0
|
|
20231128,145800,43393960,1260,1260,1260,1260,0
|
|
20231128,145700,43393960,1260,1260,1260,1260,16
|
|
20231128,145600,43373800,1260,1261,1261,1260,340
|
|
20231128,145500,42945074,1261,1261,1261,1261,0
|
|
20231128,145400,42945074,1261,1261,1261,1261,76
|
|
20231128,145300,42849238,1260,1260,1260,1260,2
|
|
20231128,145200,42846718,1260,1261,1261,1260,116
|
|
20231128,145100,42700519,1260,1260,1260,1260,0
|
|
20231128,145000,42700519,1260,1262,1262,1260,3146
|
|
20231128,144900,38736557,1260,1260,1260,1260,16
|
|
20231128,144800,38716397,1260,1260,1260,1260,2
|
|
20231128,144700,38713877,1260,1260,1260,1260,2
|
|
20231128,144600,38711357,1261,1257,1261,1257,59
|
|
20231128,144500,38637145,1257,1261,1261,1257,2041
|
|
20231128,144400,36071241,1261,1261,1261,1261,22
|
|
20231128,144300,36043499,1261,1261,1261,1261,0
|
|
20231128,144200,36043499,1261,1261,1261,1261,0
|
|
20231128,144100,36043499,1261,1261,1261,1261,1
|
|
20231128,144000,36042238,1262,1262,1262,1262,0
|
|
20231128,143900,36042238,1262,1262,1262,1262,0
|
|
20231128,143800,36042238,1262,1262,1262,1262,1
|
|
20231128,143700,36040976,1261,1261,1261,1261,0
|
|
20231128,143600,36040976,1261,1261,1261,1261,0
|
|
20231128,143500,36040976,1261,1261,1261,1261,1
|
|
20231128,143400,36039715,1262,1262,1262,1262,0
|
|
20231128,143300,36039715,1262,1262,1262,1262,0
|
|
20231128,143200,36039715,1262,1262,1262,1262,0
|
|
20231128,143100,36039715,1262,1261,1262,1261,11
|
|
20231128,143000,36025834,1262,1261,1262,1261,39
|
|
20231128,142900,35976617,1262,1262,1262,1262,0
|
|
20231128,142800,35976617,1262,1262,1262,1262,3
|
|
20231128,142700,35972831,1262,1262,1262,1262,0
|
|
20231128,142600,35972831,1262,1262,1262,1262,38
|
|
20231128,142500,35924875,1263,1263,1263,1263,0
|
|
20231128,142400,35924875,1263,1263,1263,1263,0
|
|
20231128,142300,35924875,1263,1263,1263,1263,3
|
|
20231128,142200,35921086,1264,1264,1264,1264,0
|
|
20231128,142100,35921086,1264,1264,1264,1264,0
|
|
20231128,142000,35921086,1264,1264,1264,1264,0
|
|
20231128,141900,35921086,1264,1264,1264,1264,0
|
|
20231128,141800,35921086,1264,1264,1264,1264,0
|
|
20231128,141700,35921086,1264,1264,1264,1264,0
|
|
20231128,141600,35921086,1264,1264,1264,1264,0
|
|
20231128,141500,35921086,1264,1264,1264,1264,0
|
|
20231128,141400,35921086,1264,1264,1264,1264,0
|
|
20231128,141300,35921086,1264,1264,1264,1264,0
|
|
20231128,141200,35921086,1264,1264,1264,1264,59
|
|
20231128,141100,35846510,1264,1264,1264,1264,0
|
|
20231128,141000,35846510,1264,1263,1264,1263,39
|
|
20231128,140900,35797251,1263,1263,1263,1263,0
|
|
20231128,140800,35797251,1263,1263,1263,1263,13
|
|
20231128,140700,35780832,1263,1263,1263,1263,3
|
|
20231128,140600,35777043,1264,1264,1264,1264,0
|
|
20231128,140500,35777043,1264,1264,1264,1264,0
|
|
20231128,140400,35777043,1264,1264,1264,1264,1
|
|
20231128,140300,35775779,1263,1263,1263,1263,3
|
|
20231128,140200,35771990,1263,1263,1263,1263,1
|
|
20231128,140100,35770727,1263,1263,1263,1263,3
|
|
20231128,140000,35766938,1263,1263,1263,1263,126
|
|
20231128,135900,35607800,1263,1263,1263,1263,85
|
|
20231128,135800,35500445,1264,1262,1264,1262,2349
|
|
20231128,135700,32531390,1263,1263,1263,1263,0
|
|
20231128,135600,32531390,1263,1262,1263,1262,2
|
|
20231128,135500,32528865,1262,1262,1262,1262,2
|
|
20231128,135400,32526341,1262,1259,1262,1259,51
|
|
20231128,135300,32462129,1257,1256,1257,1256,79
|
|
20231128,135200,32362839,1257,1257,1257,1257,0
|
|
20231128,135100,32362839,1257,1257,1257,1257,0
|
|
20231128,135000,32362839,1257,1257,1257,1257,0
|
|
20231128,134900,32362839,1257,1255,1257,1255,1000
|
|
20231128,134800,31105843,1256,1256,1256,1256,55
|
|
20231128,134700,31036763,1256,1256,1256,1256,0
|
|
20231128,134600,31036763,1256,1252,1256,1252,11
|
|
20231128,134500,31022981,1252,1252,1252,1252,8
|
|
20231128,134400,31012965,1252,1254,1254,1252,229
|
|
20231128,134300,30726255,1252,1252,1252,1252,2
|
|
20231128,134200,30723751,1252,1252,1252,1252,0
|
|
20231128,134100,30723751,1252,1252,1252,1252,0
|
|
20231128,134000,30723751,1252,1252,1252,1252,0
|
|
20231128,133900,30723751,1252,1252,1252,1252,0
|
|
20231128,133800,30723751,1252,1252,1252,1252,0
|
|
20231128,133700,30723751,1252,1252,1252,1252,0
|
|
20231128,133600,30723751,1252,1250,1252,1250,27
|
|
20231128,133500,30689965,1250,1248,1250,1248,434
|
|
20231128,133400,30148071,1248,1248,1248,1248,0
|
|
20231128,133300,30148071,1248,1248,1248,1248,0
|
|
20231128,133200,30148071,1248,1248,1248,1248,0
|
|
20231128,133100,30148071,1248,1248,1248,1248,0
|
|
20231128,133000,30148071,1248,1248,1248,1248,33
|
|
20231128,132900,30106887,1248,1248,1248,1248,0
|
|
20231128,132800,30106887,1248,1248,1248,1248,7
|
|
20231128,132700,30098151,1248,1247,1248,1245,9
|
|
20231128,132600,30086926,1245,1245,1245,1245,3
|
|
20231128,132500,30083191,1245,1246,1246,1245,16
|
|
20231128,132400,30063258,1248,1248,1248,1248,20
|
|
20231128,132300,30038298,1248,1248,1248,1248,0
|
|
20231128,132200,30038298,1248,1248,1248,1248,10
|
|
20231128,132100,30025818,1248,1248,1248,1248,0
|
|
20231128,132000,30025818,1248,1248,1248,1248,5
|
|
20231128,131900,30019578,1248,1248,1248,1248,6
|
|
20231128,131800,30012090,1248,1248,1248,1248,5
|
|
20231128,131700,30005850,1248,1248,1248,1248,0
|
|
20231128,131600,30005850,1248,1248,1248,1248,0
|
|
20231128,131500,30005850,1248,1248,1248,1248,0
|
|
20231128,131400,30005850,1248,1248,1248,1248,0
|
|
20231128,131300,30005850,1248,1248,1248,1248,0
|
|
20231128,131200,30005850,1248,1248,1248,1248,0
|
|
20231128,131100,30005850,1248,1248,1248,1248,0
|
|
20231128,131000,30005850,1248,1248,1248,1248,5
|
|
20231128,130900,29999610,1248,1248,1248,1248,0
|
|
20231128,130800,29999610,1248,1248,1248,1248,0
|
|
20231128,130700,29999610,1248,1248,1248,1248,0
|
|
20231128,130600,29999610,1248,1248,1248,1248,0
|
|
20231128,130500,29999610,1248,1248,1248,1248,10
|
|
20231128,130400,29987130,1248,1248,1248,1248,0
|
|
20231128,130300,29987130,1248,1248,1248,1248,0
|
|
20231128,130200,29987130,1248,1248,1248,1248,0
|
|
20231128,130100,29987130,1248,1248,1248,1248,0
|
|
20231128,130000,29987130,1248,1248,1248,1248,1
|
|
20231128,125900,29985882,1246,1246,1246,1246,0
|
|
20231128,125800,29985882,1246,1246,1246,1246,316
|
|
20231128,125700,29592146,1243,1243,1243,1243,0
|
|
20231128,125600,29592146,1243,1243,1243,1243,0
|
|
20231128,125500,29592146,1243,1243,1243,1243,5
|
|
20231128,125400,29585931,1243,1243,1243,1243,39
|
|
20231128,125300,29537454,1243,1244,1244,1243,3
|
|
20231128,125200,29533724,1247,1247,1247,1247,6
|
|
20231128,125100,29526242,1244,1244,1244,1244,0
|
|
20231128,125000,29526242,1244,1244,1244,1244,1
|
|
20231128,124900,29524998,1247,1247,1247,1247,0
|
|
20231128,124800,29524998,1247,1246,1247,1246,16
|
|
20231128,124700,29505061,1246,1244,1246,1244,3
|
|
20231128,124600,29501325,1250,1250,1250,1250,0
|
|
20231128,124500,29501325,1250,1242,1250,1242,184
|
|
20231128,124400,29271745,1238,1245,1245,1238,996
|
|
20231128,124300,28037084,1250,1250,1250,1250,0
|
|
20231128,124200,28037084,1250,1250,1250,1250,0
|
|
20231128,124100,28037084,1250,1250,1250,1250,7
|
|
20231128,124000,28028334,1240,1246,1246,1240,478
|
|
20231128,123900,27434074,1247,1250,1250,1247,24
|
|
20231128,123800,27404113,1254,1254,1254,1254,1
|
|
20231128,123700,27402859,1255,1255,1255,1255,0
|
|
20231128,123600,27402859,1255,1255,1255,1255,0
|
|
20231128,123500,27402859,1255,1255,1255,1255,4
|
|
20231128,123400,27397839,1255,1255,1255,1255,35
|
|
20231128,123300,27353914,1255,1255,1255,1255,0
|
|
20231128,123200,27353914,1255,1255,1255,1255,5
|
|
20231128,123100,27347639,1255,1255,1255,1255,12
|
|
20231128,123000,27332579,1255,1255,1255,1255,16
|
|
20231128,122900,27312499,1255,1255,1255,1255,200
|
|
20231128,122800,27061499,1255,1255,1255,1255,132
|
|
20231128,122700,26895839,1255,1255,1255,1255,15
|
|
20231128,122600,26877014,1256,1256,1256,1256,0
|
|
20231128,122500,26877014,1256,1256,1256,1256,0
|
|
20231128,122400,26877014,1256,1256,1256,1256,141
|
|
20231128,122300,26699918,1256,1256,1256,1256,0
|
|
20231128,122200,26699918,1256,1256,1256,1256,0
|
|
20231128,122100,26699918,1256,1256,1256,1256,0
|
|
20231128,122000,26699918,1256,1256,1256,1256,0
|
|
20231128,121900,26699918,1256,1256,1256,1256,0
|
|
20231128,121800,26699918,1256,1256,1256,1256,0
|
|
20231128,121700,26699918,1256,1256,1256,1256,0
|
|
20231128,121600,26699918,1256,1256,1256,1256,0
|
|
20231128,121500,26699918,1256,1256,1256,1256,0
|
|
20231128,121400,26699918,1256,1256,1256,1256,0
|
|
20231128,121300,26699918,1256,1256,1256,1256,0
|
|
20231128,121200,26699918,1256,1256,1256,1256,0
|
|
20231128,121100,26699918,1256,1256,1256,1256,0
|
|
20231128,121000,26699918,1256,1256,1256,1256,0
|
|
20231128,120900,26699918,1256,1256,1256,1256,3
|
|
20231128,120800,26696150,1245,1245,1245,1245,0
|
|
20231128,120700,26696150,1245,1245,1245,1245,0
|
|
20231128,120600,26696150,1245,1245,1245,1245,0
|
|
20231128,120500,26696150,1245,1248,1252,1245,2656
|
|
20231128,120400,23386985,1248,1248,1248,1248,2
|
|
20231128,120300,23384489,1245,1248,1248,1245,39
|
|
20231128,120200,23335928,1245,1248,1248,1245,649
|
|
20231128,120100,22527907,1248,1248,1248,1248,1
|
|
20231128,120000,22526659,1247,1247,1247,1247,0
|
|
20231128,115900,22526659,1247,1248,1248,1247,2
|
|
20231128,115800,22524164,1248,1248,1248,1248,220
|
|
20231128,115700,22249604,1248,1248,1248,1248,0
|
|
20231128,115600,22249604,1248,1248,1248,1248,0
|
|
20231128,115500,22249604,1248,1248,1248,1248,0
|
|
20231128,115400,22249604,1248,1248,1248,1248,46
|
|
20231128,115300,22192196,1248,1248,1248,1248,0
|
|
20231128,115200,22192196,1248,1248,1248,1248,100
|
|
20231128,115100,22067396,1247,1247,1247,1247,1
|
|
20231128,115000,22066149,1245,1245,1245,1245,0
|
|
20231128,114900,22066149,1245,1247,1247,1245,3700
|
|
20231128,114800,17457772,1248,1248,1248,1248,0
|
|
20231128,114700,17457772,1248,1248,1248,1248,1
|
|
20231128,114600,17456524,1248,1248,1248,1248,1
|
|
20231128,114500,17455276,1248,1248,1248,1248,0
|
|
20231128,114400,17455276,1248,1248,1248,1248,0
|
|
20231128,114300,17455276,1248,1248,1248,1248,0
|
|
20231128,114200,17455276,1248,1248,1248,1248,8
|
|
20231128,114100,17445292,1248,1248,1248,1248,0
|
|
20231128,114000,17445292,1248,1248,1248,1248,0
|
|
20231128,113900,17445292,1248,1248,1248,1248,8
|
|
20231128,113800,17435308,1248,1248,1248,1248,3
|
|
20231128,113700,17431564,1248,1248,1248,1248,7
|
|
20231128,113600,17422828,1248,1248,1248,1248,0
|
|
20231128,113500,17422828,1248,1248,1248,1248,5
|
|
20231128,113400,17416588,1248,1248,1248,1248,11
|
|
20231128,113300,17402860,1248,1248,1248,1248,13
|
|
20231128,113200,17386636,1248,1248,1248,1248,0
|
|
20231128,113100,17386636,1248,1248,1248,1248,8
|
|
20231128,113000,17376652,1248,1248,1248,1248,3
|
|
20231128,112900,17372908,1248,1248,1248,1248,3
|
|
20231128,112800,17369164,1248,1248,1248,1248,114
|
|
20231128,112700,17226892,1248,1248,1248,1248,0
|
|
20231128,112600,17226892,1248,1248,1248,1248,0
|
|
20231128,112500,17226892,1248,1248,1248,1248,4
|
|
20231128,112400,17221900,1248,1248,1248,1248,1
|
|
20231128,112300,17220652,1247,1247,1247,1247,480
|
|
20231128,112200,16622092,1247,1247,1247,1247,32
|
|
20231128,112100,16582188,1247,1247,1247,1247,127
|
|
20231128,112000,16423819,1247,1247,1247,1247,2
|
|
20231128,111900,16421325,1247,1247,1247,1247,0
|
|
20231128,111800,16421325,1247,1247,1247,1247,7
|
|
20231128,111700,16412596,1247,1247,1247,1247,4
|
|
20231128,111600,16407608,1247,1247,1247,1247,0
|
|
20231128,111500,16407608,1247,1247,1247,1247,0
|
|
20231128,111400,16407608,1247,1247,1247,1247,0
|
|
20231128,111300,16407608,1247,1247,1247,1247,8
|
|
20231128,111200,16397632,1248,1248,1248,1248,0
|
|
20231128,111100,16397632,1248,1248,1248,1248,0
|
|
20231128,111000,16397632,1248,1248,1248,1248,6
|
|
20231128,110900,16390144,1247,1248,1248,1247,6
|
|
20231128,110800,16382661,1248,1248,1248,1248,255
|
|
20231128,110700,16064421,1247,1247,1247,1247,0
|
|
20231128,110600,16064421,1247,1247,1247,1247,0
|
|
20231128,110500,16064421,1247,1247,1247,1247,0
|
|
20231128,110400,16064421,1247,1247,1247,1247,0
|
|
20231128,110300,16064421,1247,1247,1247,1247,0
|
|
20231128,110200,16064421,1247,1247,1247,1247,0
|
|
20231128,110100,16064421,1247,1247,1247,1247,0
|
|
20231128,110000,16064421,1247,1247,1247,1247,0
|
|
20231128,105900,16064421,1247,1247,1247,1247,0
|
|
20231128,105800,16064421,1247,1247,1247,1247,0
|
|
20231128,105700,16064421,1247,1247,1247,1247,32
|
|
20231128,105600,16024517,1250,1250,1250,1250,0
|
|
20231128,105500,16024517,1250,1250,1250,1250,68
|
|
20231128,105400,15939517,1250,1248,1250,1248,66
|
|
20231128,105300,15857030,1247,1247,1247,1247,0
|
|
20231128,105200,15857030,1247,1247,1247,1247,0
|
|
20231128,105100,15857030,1247,1247,1247,1247,55
|
|
20231128,105000,15788445,1247,1247,1247,1247,304
|
|
20231128,104900,15409357,1247,1247,1247,1247,3
|
|
20231128,104800,15405616,1247,1248,1248,1247,84
|
|
20231128,104700,15300867,1250,1250,1250,1250,0
|
|
20231128,104600,15300867,1250,1250,1250,1250,69
|
|
20231128,104500,15214617,1250,1248,1250,1248,298
|
|
20231128,104400,14842711,1247,1247,1247,1247,4
|
|
20231128,104300,14837723,1248,1248,1248,1248,0
|
|
20231128,104200,14837723,1248,1248,1248,1248,0
|
|
20231128,104100,14837723,1248,1248,1248,1248,0
|
|
20231128,104000,14837723,1248,1248,1248,1248,1
|
|
20231128,103900,14836475,1245,1245,1245,1245,0
|
|
20231128,103800,14836475,1245,1248,1248,1245,201
|
|
20231128,103700,14585630,1248,1248,1248,1248,0
|
|
20231128,103600,14585630,1248,1248,1248,1248,0
|
|
20231128,103500,14585630,1248,1248,1248,1248,0
|
|
20231128,103400,14585630,1248,1248,1248,1248,1
|
|
20231128,103300,14584382,1248,1244,1248,1244,6
|
|
20231128,103200,14576908,1243,1243,1243,1243,0
|
|
20231128,103100,14576908,1243,1243,1243,1243,181
|
|
20231128,103000,14351925,1245,1244,1245,1244,22
|
|
20231128,102900,14324537,1240,1243,1243,1240,27
|
|
20231128,102800,14291041,1244,1245,1245,1244,10
|
|
20231128,102700,14278592,1246,1246,1246,1246,63
|
|
20231128,102600,14200094,1248,1248,1248,1248,0
|
|
20231128,102500,14200094,1248,1248,1248,1248,0
|
|
20231128,102400,14200094,1248,1248,1248,1248,3
|
|
20231128,102300,14196350,1248,1248,1248,1248,67
|
|
20231128,102200,14112734,1248,1248,1248,1248,2
|
|
20231128,102100,14110238,1248,1248,1248,1248,10
|
|
20231128,102000,14097758,1248,1248,1248,1248,0
|
|
20231128,101900,14097758,1248,1248,1248,1248,1
|
|
20231128,101800,14096510,1246,1246,1246,1246,0
|
|
20231128,101700,14096510,1246,1246,1246,1246,0
|
|
20231128,101600,14096510,1246,1247,1247,1246,10
|
|
20231128,101500,14084041,1247,1247,1247,1247,1
|
|
20231128,101400,14082794,1247,1248,1248,1247,6
|
|
20231128,101300,14075307,1248,1247,1248,1247,23
|
|
20231128,101200,14046604,1237,1237,1237,1237,0
|
|
20231128,101100,14046604,1237,1237,1237,1237,271
|
|
20231128,101000,13711377,1237,1238,1238,1237,218
|
|
20231128,100900,13441706,1238,1238,1238,1238,705
|
|
20231128,100800,12568916,1238,1238,1238,1238,150
|
|
20231128,100700,12383216,1238,1239,1239,1238,173
|
|
20231128,100600,12168987,1239,1239,1239,1239,0
|
|
20231128,100500,12168987,1239,1240,1240,1239,250
|
|
20231128,100400,11859232,1240,1240,1240,1240,62
|
|
20231128,100300,11782352,1240,1240,1240,1240,100
|
|
20231128,100200,11658352,1241,1242,1242,1241,61
|
|
20231128,100100,11582631,1242,1249,1249,1242,83
|
|
20231128,100000,11479334,1248,1240,1248,1240,152
|
|
20231128,095900,11290091,1240,1241,1241,1238,732
|
|
20231128,095800,10382429,1241,1241,1241,1241,222
|
|
20231128,095700,10106927,1241,1244,1244,1241,247
|
|
20231128,095600,9800191,1245,1245,1245,1245,45
|
|
20231128,095500,9744166,1245,1251,1251,1244,2610
|
|
20231128,095400,6491582,1252,1253,1253,1252,95
|
|
20231128,095300,6372597,1257,1257,1257,1257,0
|
|
20231128,095200,6372597,1257,1257,1257,1257,1
|
|
20231128,095100,6371340,1253,1253,1253,1253,0
|
|
20231128,095000,6371340,1253,1253,1253,1253,0
|
|
20231128,094900,6371340,1253,1253,1253,1253,0
|
|
20231128,094800,6371340,1253,1253,1253,1253,0
|
|
20231128,094700,6371340,1253,1253,1253,1253,0
|
|
20231128,094600,6371340,1253,1253,1253,1253,0
|
|
20231128,094500,6371340,1253,1253,1253,1253,33
|
|
20231128,094400,6329991,1252,1252,1252,1252,107
|
|
20231128,094300,6196027,1254,1254,1254,1254,0
|
|
20231128,094200,6196027,1254,1254,1254,1254,102
|
|
20231128,094100,6068119,1254,1254,1254,1254,101
|
|
20231128,094000,5941465,1254,1254,1254,1254,106
|
|
20231128,093900,5808541,1254,1254,1254,1254,64
|
|
20231128,093800,5728285,1254,1255,1255,1254,108
|
|
20231128,093700,5592749,1255,1256,1256,1255,6
|
|
20231128,093600,5585215,1256,1256,1256,1256,53
|
|
20231128,093500,5518647,1256,1256,1256,1256,1
|
|
20231128,093400,5517391,1257,1257,1257,1257,0
|
|
20231128,093300,5517391,1257,1257,1257,1256,36
|
|
20231128,093200,5472141,1258,1258,1258,1258,0
|
|
20231128,093100,5472141,1258,1258,1258,1258,1
|
|
20231128,093000,5470883,1257,1256,1257,1256,6
|
|
20231128,092900,5463346,1257,1257,1257,1257,3
|
|
20231128,092800,5459575,1257,1254,1257,1254,33
|
|
20231128,092700,5418139,1250,1250,1250,1250,1
|
|
20231128,092600,5416889,1250,1250,1250,1250,2
|
|
20231128,092500,5414389,1250,1250,1250,1250,1
|
|
20231128,092400,5413139,1250,1250,1250,1250,2
|
|
20231128,092300,5410639,1250,1255,1258,1250,102
|
|
20231128,092200,5282348,1258,1257,1258,1256,203
|
|
20231128,092100,5027013,1258,1258,1258,1258,200
|
|
20231128,092000,4775413,1258,1258,1258,1258,114
|
|
20231128,091900,4632001,1258,1258,1258,1258,107
|
|
20231128,091800,4497395,1250,1250,1250,1250,0
|
|
20231128,091700,4497395,1250,1250,1250,1250,0
|
|
20231128,091600,4497395,1250,1250,1250,1250,0
|
|
20231128,091500,4497395,1250,1250,1250,1250,4
|
|
20231128,091400,4492395,1250,1250,1250,1250,359
|
|
20231128,091300,4043645,1247,1250,1250,1247,14
|
|
20231128,091200,4026154,1250,1251,1251,1250,1045
|
|
20231128,091100,2719898,1251,1251,1251,1251,0
|
|
20231128,091000,2719898,1251,1251,1251,1251,5
|
|
20231128,090900,2713643,1251,1253,1253,1251,235
|
|
20231128,090800,2419216,1253,1252,1253,1252,17
|
|
20231128,090700,2397924,1253,1255,1255,1253,63
|
|
20231128,090600,2318981,1257,1261,1261,1257,342
|
|
20231128,090500,1888274,1261,1263,1263,1261,150
|
|
20231128,090400,1698974,1264,1276,1277,1264,533
|
|
20231128,090300,1024817,1277,1277,1277,1276,111
|
|
20231128,090200,883072,1277,1277,1277,1277,50
|
|
20231128,090100,819222,1265,1265,1265,1265,71
|
|
20231128,090000,729407,1281,1264,1281,1264,576
|