598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,185500,828200145,1614,1614,1614,1614,6890
|
|
20231128,185400,828200145,1614,1614,1614,1614,0
|
|
20231128,185300,828200145,1614,1614,1614,1614,0
|
|
20231128,185200,828200145,1614,1614,1614,1614,0
|
|
20231128,185100,828200145,1614,1614,1614,1614,0
|
|
20231128,185000,828200145,1614,1614,1614,1614,0
|
|
20231128,184900,828200145,1614,1614,1614,1614,0
|
|
20231128,184800,828200145,1614,1614,1614,1614,0
|
|
20231128,184700,828200145,1614,1614,1614,1614,0
|
|
20231128,184600,828200145,1614,1614,1614,1614,0
|
|
20231128,184500,828200145,1614,1614,1614,1614,0
|
|
20231128,184400,828200145,1614,1614,1614,1614,0
|
|
20231128,184300,828200145,1614,1614,1614,1614,0
|
|
20231128,184200,828200145,1614,1614,1614,1614,0
|
|
20231128,184100,828200145,1614,1614,1614,1614,0
|
|
20231128,184000,828200145,1614,1614,1614,1614,0
|
|
20231128,183900,828200145,1614,1614,1614,1614,0
|
|
20231128,183800,828200145,1614,1614,1614,1614,0
|
|
20231128,183700,828200145,1614,1614,1614,1614,0
|
|
20231128,183600,828200145,1614,1614,1614,1614,0
|
|
20231128,183500,828200145,1614,1614,1614,1614,0
|
|
20231128,183400,828200145,1614,1614,1614,1614,0
|
|
20231128,183300,828200145,1614,1614,1614,1614,0
|
|
20231128,183200,828200145,1614,1614,1614,1614,0
|
|
20231128,183100,828200145,1614,1614,1614,1614,0
|
|
20231128,183000,828200145,1614,1614,1614,1614,0
|
|
20231128,182900,828200145,1614,1614,1614,1614,0
|
|
20231128,182800,828200145,1614,1614,1614,1614,0
|
|
20231128,182700,828200145,1614,1614,1614,1614,0
|
|
20231128,182600,828200145,1614,1614,1614,1614,0
|
|
20231128,182500,828200145,1614,1614,1614,1614,6890
|
|
20231128,182400,828200145,1614,1614,1614,1614,0
|
|
20231128,182300,828200145,1614,1614,1614,1614,0
|
|
20231128,182200,828200145,1614,1614,1614,1614,0
|
|
20231128,182100,828200145,1614,1614,1614,1614,0
|
|
20231128,182000,828200145,1614,1614,1614,1614,0
|
|
20231128,181900,828200145,1614,1614,1614,1614,0
|
|
20231128,181800,828200145,1614,1614,1614,1614,0
|
|
20231128,181700,828200145,1614,1614,1614,1614,0
|
|
20231128,181600,828200145,1614,1614,1614,1614,0
|
|
20231128,181500,828200145,1614,1614,1614,1614,0
|
|
20231128,181400,828200145,1614,1614,1614,1614,0
|
|
20231128,181300,828200145,1614,1614,1614,1614,0
|
|
20231128,181200,828200145,1614,1614,1614,1614,0
|
|
20231128,181100,828200145,1614,1614,1614,1614,0
|
|
20231128,181000,828200145,1614,1614,1614,1614,0
|
|
20231128,180900,828200145,1614,1614,1614,1614,0
|
|
20231128,180800,828200145,1614,1614,1614,1614,0
|
|
20231128,180700,828200145,1614,1614,1614,1614,0
|
|
20231128,180600,828200145,1614,1614,1614,1614,0
|
|
20231128,180500,828200145,1614,1614,1614,1614,0
|
|
20231128,180400,828200145,1614,1614,1614,1614,0
|
|
20231128,180300,828200145,1614,1614,1614,1614,0
|
|
20231128,180200,828200145,1614,1614,1614,1614,0
|
|
20231128,180100,828200145,1614,1614,1614,1614,0
|
|
20231128,180000,828200145,1614,1614,1614,1614,0
|
|
20231128,175900,828200145,1614,1614,1614,1614,0
|
|
20231128,175800,828200145,1614,1614,1614,1614,0
|
|
20231128,175700,828200145,1614,1614,1614,1614,0
|
|
20231128,175600,828200145,1614,1614,1614,1614,0
|
|
20231128,175500,828200145,1614,1614,1614,1614,6890
|
|
20231128,175400,828200145,1614,1614,1614,1614,0
|
|
20231128,175300,828200145,1614,1614,1614,1614,0
|
|
20231128,175200,828200145,1614,1614,1614,1614,0
|
|
20231128,175100,828200145,1614,1614,1614,1614,0
|
|
20231128,175000,828200145,1614,1614,1614,1614,0
|
|
20231128,174900,828200145,1614,1614,1614,1614,0
|
|
20231128,174800,828200145,1614,1614,1614,1614,0
|
|
20231128,174700,828200145,1614,1614,1614,1614,0
|
|
20231128,174600,828200145,1614,1614,1614,1614,0
|
|
20231128,174500,828200145,1614,1614,1614,1614,0
|
|
20231128,174400,828200145,1614,1614,1614,1614,0
|
|
20231128,174300,828200145,1614,1614,1614,1614,0
|
|
20231128,174200,828200145,1614,1614,1614,1614,0
|
|
20231128,174100,828200145,1614,1614,1614,1614,0
|
|
20231128,174000,828200145,1614,1614,1614,1614,0
|
|
20231128,173900,828200145,1614,1614,1614,1614,0
|
|
20231128,173800,828200145,1614,1614,1614,1614,0
|
|
20231128,173700,828200145,1614,1614,1614,1614,0
|
|
20231128,173600,828200145,1614,1614,1614,1614,0
|
|
20231128,173500,828200145,1614,1614,1614,1614,0
|
|
20231128,173400,828200145,1614,1614,1614,1614,0
|
|
20231128,173300,828200145,1614,1614,1614,1614,0
|
|
20231128,173200,828200145,1614,1614,1614,1614,0
|
|
20231128,173100,828200145,1614,1614,1614,1614,0
|
|
20231128,173000,828200145,1614,1614,1614,1614,0
|
|
20231128,172900,828200145,1614,1614,1614,1614,0
|
|
20231128,172800,828200145,1614,1614,1614,1614,0
|
|
20231128,172700,828200145,1614,1614,1614,1614,0
|
|
20231128,172600,828200145,1614,1614,1614,1614,0
|
|
20231128,172500,828200145,1614,1614,1614,1614,6890
|
|
20231128,172400,828200145,1614,1614,1614,1614,0
|
|
20231128,172300,828200145,1614,1614,1614,1614,0
|
|
20231128,172200,828200145,1614,1614,1614,1614,0
|
|
20231128,172100,828200145,1614,1614,1614,1614,0
|
|
20231128,172000,828200145,1614,1614,1614,1614,0
|
|
20231128,171900,828200145,1614,1614,1614,1614,0
|
|
20231128,171800,828200145,1614,1614,1614,1614,0
|
|
20231128,171700,828200145,1614,1614,1614,1614,0
|
|
20231128,171600,828200145,1614,1614,1614,1614,0
|
|
20231128,171500,828200145,1614,1614,1614,1614,0
|
|
20231128,171400,828200145,1614,1614,1614,1614,0
|
|
20231128,171300,828200145,1614,1614,1614,1614,0
|
|
20231128,171200,828200145,1614,1614,1614,1614,0
|
|
20231128,171100,828200145,1614,1614,1614,1614,0
|
|
20231128,171000,828200145,1614,1614,1614,1614,0
|
|
20231128,170900,828200145,1614,1614,1614,1614,0
|
|
20231128,170800,828200145,1614,1614,1614,1614,0
|
|
20231128,170700,828200145,1614,1614,1614,1614,0
|
|
20231128,170600,828200145,1614,1614,1614,1614,0
|
|
20231128,170500,828200145,1614,1614,1614,1614,0
|
|
20231128,170400,828200145,1614,1614,1614,1614,0
|
|
20231128,170300,828200145,1614,1614,1614,1614,0
|
|
20231128,170200,828200145,1614,1614,1614,1614,0
|
|
20231128,170100,828200145,1614,1614,1614,1614,0
|
|
20231128,170000,828200145,1614,1614,1614,1614,0
|
|
20231128,165900,828200145,1614,1614,1614,1614,0
|
|
20231128,165800,828200145,1614,1614,1614,1614,0
|
|
20231128,165700,828200145,1614,1614,1614,1614,0
|
|
20231128,165600,828200145,1614,1614,1614,1614,0
|
|
20231128,165500,828200145,1614,1614,1614,1614,6890
|
|
20231128,165400,828200145,1614,1614,1614,1614,0
|
|
20231128,165300,828200145,1614,1614,1614,1614,0
|
|
20231128,165200,828200145,1614,1614,1614,1614,0
|
|
20231128,165100,828200145,1614,1614,1614,1614,0
|
|
20231128,165000,828200145,1614,1614,1614,1614,0
|
|
20231128,164900,828200145,1614,1614,1614,1614,0
|
|
20231128,164800,828200145,1614,1614,1614,1614,0
|
|
20231128,164700,828200145,1614,1614,1614,1614,0
|
|
20231128,164600,828200145,1614,1614,1614,1614,0
|
|
20231128,164500,828200145,1614,1614,1614,1614,0
|
|
20231128,164400,828200145,1614,1614,1614,1614,0
|
|
20231128,164300,828200145,1614,1614,1614,1614,0
|
|
20231128,164200,828200145,1614,1614,1614,1614,0
|
|
20231128,164100,828200145,1614,1614,1614,1614,0
|
|
20231128,164000,828200145,1614,1614,1614,1614,0
|
|
20231128,163900,828200145,1614,1614,1614,1614,0
|
|
20231128,163800,828200145,1614,1614,1614,1614,0
|
|
20231128,163700,828200145,1614,1614,1614,1614,0
|
|
20231128,163600,828200145,1614,1614,1614,1614,0
|
|
20231128,163500,828200145,1614,1614,1614,1614,0
|
|
20231128,163400,828200145,1614,1614,1614,1614,0
|
|
20231128,163300,828200145,1614,1614,1614,1614,0
|
|
20231128,163200,828200145,1614,1614,1614,1614,0
|
|
20231128,163100,828200145,1614,1614,1614,1614,0
|
|
20231128,163000,828200145,1614,1614,1614,1614,0
|
|
20231128,162900,828200145,1614,1614,1614,1614,0
|
|
20231128,162800,828200145,1614,1614,1614,1614,0
|
|
20231128,162700,828200145,1614,1614,1614,1614,0
|
|
20231128,162600,828200145,1614,1614,1614,1614,0
|
|
20231128,162500,828200145,1614,1614,1614,1614,6890
|
|
20231128,162400,828200145,1614,1614,1614,1614,0
|
|
20231128,162300,828200145,1614,1614,1614,1614,0
|
|
20231128,162200,828200145,1614,1614,1614,1614,0
|
|
20231128,162100,828200145,1614,1614,1614,1614,0
|
|
20231128,162000,828200145,1614,1614,1614,1614,0
|
|
20231128,161900,828200145,1614,1614,1614,1614,0
|
|
20231128,161800,828200145,1614,1614,1614,1614,0
|
|
20231128,161700,828200145,1614,1614,1614,1614,0
|
|
20231128,161600,828200145,1614,1614,1614,1614,0
|
|
20231128,161500,828200145,1614,1614,1614,1614,0
|
|
20231128,161400,828200145,1614,1614,1614,1614,0
|
|
20231128,161300,828200145,1614,1614,1614,1614,0
|
|
20231128,161200,828200145,1614,1614,1614,1614,0
|
|
20231128,161100,828200145,1614,1614,1614,1614,0
|
|
20231128,161000,828200145,1614,1614,1614,1614,0
|
|
20231128,160900,828200145,1614,1614,1614,1614,0
|
|
20231128,160800,828200145,1614,1614,1614,1614,0
|
|
20231128,160700,828200145,1614,1614,1614,1614,0
|
|
20231128,160600,828200145,1614,1614,1614,1614,0
|
|
20231128,160500,828200145,1614,1614,1614,1614,0
|
|
20231128,160400,828200145,1614,1614,1614,1614,0
|
|
20231128,160300,828200145,1614,1614,1614,1614,0
|
|
20231128,160200,828200145,1614,1614,1614,1614,0
|
|
20231128,160100,828200145,1614,1614,1614,1614,0
|
|
20231128,160000,828200145,1614,1614,1614,1614,0
|
|
20231128,155900,828200145,1614,1614,1614,1614,0
|
|
20231128,155800,828200145,1614,1614,1614,1614,0
|
|
20231128,155700,828200145,1614,1614,1614,1614,0
|
|
20231128,155600,828200145,1614,1614,1614,1614,0
|
|
20231128,155500,828200145,1614,1614,1614,1614,6890
|
|
20231128,155400,828200145,1614,1614,1614,1614,0
|
|
20231128,155300,828200145,1614,1614,1614,1614,0
|
|
20231128,155200,828200145,1614,1614,1614,1614,0
|
|
20231128,155100,828200145,1614,1614,1614,1614,0
|
|
20231128,155000,828200145,1614,1614,1614,1614,0
|
|
20231128,154900,828200145,1614,1614,1614,1614,0
|
|
20231128,154800,828200145,1614,1614,1614,1614,0
|
|
20231128,154700,828200145,1614,1614,1614,1614,0
|
|
20231128,154600,828200145,1614,1614,1614,1614,0
|
|
20231128,154500,828200145,1614,1614,1614,1614,0
|
|
20231128,154400,828200145,1614,1614,1614,1614,0
|
|
20231128,154300,828200145,1614,1614,1614,1614,0
|
|
20231128,154200,828200145,1614,1614,1614,1614,0
|
|
20231128,154100,828200145,1614,1614,1614,1614,0
|
|
20231128,154000,828200145,1614,1614,1614,1614,0
|
|
20231128,153900,828200145,1614,1614,1614,1614,0
|
|
20231128,153800,828200145,1614,1614,1614,1614,0
|
|
20231128,153700,828200145,1614,1614,1614,1614,0
|
|
20231128,153600,828200145,1614,1614,1614,1614,0
|
|
20231128,153500,828200145,1614,1614,1614,1614,0
|
|
20231128,153400,828200145,1614,1614,1614,1614,0
|
|
20231128,153300,828200145,1614,1614,1614,1614,0
|
|
20231128,153200,828200145,1614,1614,1614,1614,0
|
|
20231128,153100,828200145,1614,1614,1614,1614,0
|
|
20231128,153000,828200145,1614,1614,1614,1614,6890
|
|
20231128,152900,817079685,1614,1614,1614,1614,0
|
|
20231128,152800,817079685,1614,1614,1614,1614,0
|
|
20231128,152700,817079685,1614,1614,1614,1614,0
|
|
20231128,152600,817079685,1614,1614,1614,1614,0
|
|
20231128,152500,817079685,1614,1614,1614,1614,0
|
|
20231128,152400,817079685,1614,1614,1614,1614,0
|
|
20231128,152300,817079685,1614,1614,1614,1614,0
|
|
20231128,152200,817079685,1614,1614,1614,1614,0
|
|
20231128,152100,817079685,1614,1614,1614,1614,0
|
|
20231128,152000,817079685,1614,1614,1614,1614,0
|
|
20231128,151900,817079685,1614,1614,1614,1614,82
|
|
20231128,151800,816947337,1615,1615,1615,1615,0
|
|
20231128,151700,816947337,1615,1615,1615,1615,0
|
|
20231128,151600,816947337,1615,1615,1615,1615,0
|
|
20231128,151500,816947337,1615,1604,1615,1604,3
|
|
20231128,151400,816942504,1617,1617,1617,1617,1
|
|
20231128,151300,816940887,1610,1603,1610,1603,6662
|
|
20231128,151200,806221135,1609,1609,1609,1609,11447
|
|
20231128,151100,787802912,1609,1604,1609,1603,856
|
|
20231128,151000,786430735,1607,1607,1607,1607,0
|
|
20231128,150900,786430735,1607,1607,1607,1607,645
|
|
20231128,150800,785394220,1609,1609,1609,1609,1
|
|
20231128,150700,785392611,1607,1607,1607,1607,600
|
|
20231128,150600,784428411,1609,1613,1613,1609,12497
|
|
20231128,150500,764315414,1609,1612,1612,1609,10000
|
|
20231128,150400,748221847,1616,1609,1616,1609,31300
|
|
20231128,150300,697807052,1608,1608,1608,1608,0
|
|
20231128,150200,697807052,1608,1608,1608,1608,1695
|
|
20231128,150100,695081492,1607,1607,1607,1607,900
|
|
20231128,150000,693635192,1607,1608,1608,1607,397
|
|
20231128,145900,692996878,1608,1608,1608,1608,1
|
|
20231128,145800,692995270,1607,1607,1607,1607,0
|
|
20231128,145700,692995270,1607,1607,1607,1607,0
|
|
20231128,145600,692995270,1607,1607,1607,1607,35
|
|
20231128,145500,692939025,1607,1607,1607,1607,300
|
|
20231128,145400,692456925,1607,1607,1607,1607,0
|
|
20231128,145300,692456925,1607,1607,1607,1607,142
|
|
20231128,145200,692228731,1608,1607,1608,1607,579
|
|
20231128,145100,691297774,1607,1602,1607,1602,2
|
|
20231128,145000,691294565,1602,1602,1602,1602,1000
|
|
20231128,144900,689692565,1607,1607,1607,1607,0
|
|
20231128,144800,689692565,1607,1607,1607,1607,0
|
|
20231128,144700,689692565,1607,1607,1607,1607,0
|
|
20231128,144600,689692565,1607,1607,1607,1607,0
|
|
20231128,144500,689692565,1607,1607,1607,1607,10
|
|
20231128,144400,689676495,1607,1607,1607,1607,0
|
|
20231128,144300,689676495,1607,1607,1607,1607,1
|
|
20231128,144200,689674888,1602,1602,1602,1602,8801
|
|
20231128,144100,675575686,1608,1608,1608,1608,1573
|
|
20231128,144000,673046302,1608,1608,1609,1608,4193
|
|
20231128,143900,666300493,1602,1602,1602,1602,0
|
|
20231128,143800,666300493,1602,1602,1602,1602,0
|
|
20231128,143700,666300493,1602,1602,1602,1602,1
|
|
20231128,143600,666298891,1603,1603,1603,1603,0
|
|
20231128,143500,666298891,1603,1603,1603,1603,0
|
|
20231128,143400,666298891,1603,1603,1603,1603,0
|
|
20231128,143300,666298891,1603,1603,1608,1603,302
|
|
20231128,143200,665814780,1603,1603,1603,1603,0
|
|
20231128,143100,665814780,1603,1603,1603,1603,0
|
|
20231128,143000,665814780,1603,1603,1603,1603,0
|
|
20231128,142900,665814780,1603,1603,1603,1603,3002
|
|
20231128,142800,661002574,1609,1609,1609,1609,0
|
|
20231128,142700,661002574,1609,1609,1609,1609,0
|
|
20231128,142600,661002574,1609,1609,1609,1609,0
|
|
20231128,142500,661002574,1609,1609,1609,1609,0
|
|
20231128,142400,661002574,1609,1609,1609,1609,0
|
|
20231128,142300,661002574,1609,1609,1609,1609,0
|
|
20231128,142200,661002574,1609,1609,1609,1609,0
|
|
20231128,142100,661002574,1609,1609,1609,1609,313
|
|
20231128,142000,660498957,1609,1609,1609,1609,0
|
|
20231128,141900,660498957,1609,1609,1609,1609,0
|
|
20231128,141800,660498957,1609,1609,1609,1609,0
|
|
20231128,141700,660498957,1609,1609,1609,1609,0
|
|
20231128,141600,660498957,1609,1609,1609,1609,39
|
|
20231128,141500,660436206,1610,1610,1610,1610,0
|
|
20231128,141400,660436206,1610,1610,1610,1610,0
|
|
20231128,141300,660436206,1610,1610,1610,1610,0
|
|
20231128,141200,660436206,1610,1610,1610,1610,0
|
|
20231128,141100,660436206,1610,1610,1610,1610,0
|
|
20231128,141000,660436206,1610,1610,1610,1610,0
|
|
20231128,140900,660436206,1610,1610,1610,1610,0
|
|
20231128,140800,660436206,1610,1610,1610,1610,0
|
|
20231128,140700,660436206,1610,1610,1610,1610,0
|
|
20231128,140600,660436206,1610,1603,1610,1603,2
|
|
20231128,140500,660432993,1610,1610,1610,1610,0
|
|
20231128,140400,660432993,1610,1610,1610,1610,0
|
|
20231128,140300,660432993,1610,1610,1610,1610,0
|
|
20231128,140200,660432993,1610,1603,1610,1603,212
|
|
20231128,140100,660093150,1610,1610,1610,1610,1
|
|
20231128,140000,660091540,1603,1603,1603,1603,0
|
|
20231128,135900,660091540,1603,1603,1603,1603,473
|
|
20231128,135800,659333321,1610,1610,1610,1610,0
|
|
20231128,135700,659333321,1610,1610,1610,1610,1053
|
|
20231128,135600,657637991,1610,1610,1610,1610,647
|
|
20231128,135500,656596321,1611,1610,1611,1610,5853
|
|
20231128,135400,647169191,1610,1610,1610,1610,0
|
|
20231128,135300,647169191,1610,1610,1610,1610,0
|
|
20231128,135200,647169191,1610,1610,1610,1610,0
|
|
20231128,135100,647169191,1610,1610,1610,1610,0
|
|
20231128,135000,647169191,1610,1603,1610,1603,15868
|
|
20231128,134900,621662762,1603,1603,1603,1603,0
|
|
20231128,134800,621662762,1603,1603,1603,1603,678
|
|
20231128,134700,620575928,1604,1604,1604,1604,0
|
|
20231128,134600,620575928,1604,1604,1604,1604,0
|
|
20231128,134500,620575928,1604,1604,1604,1604,0
|
|
20231128,134400,620575928,1604,1604,1604,1604,0
|
|
20231128,134300,620575928,1604,1604,1604,1604,366
|
|
20231128,134200,619988864,1605,1605,1605,1605,0
|
|
20231128,134100,619988864,1605,1605,1605,1605,0
|
|
20231128,134000,619988864,1605,1605,1605,1605,89
|
|
20231128,133900,619846019,1605,1608,1608,1605,1001
|
|
20231128,133800,618239411,1604,1604,1604,1604,500
|
|
20231128,133700,617437411,1610,1604,1610,1604,1001
|
|
20231128,133600,615831801,1606,1601,1606,1601,13518
|
|
20231128,133500,594164884,1601,1601,1601,1601,0
|
|
20231128,133400,594164884,1601,1601,1601,1601,1
|
|
20231128,133300,594163283,1601,1600,1601,1600,2
|
|
20231128,133200,594160082,1600,1600,1600,1600,1000
|
|
20231128,133100,592560082,1600,1600,1600,1600,100
|
|
20231128,133000,592400082,1600,1600,1600,1600,1000
|
|
20231128,132900,590800082,1600,1600,1600,1600,0
|
|
20231128,132800,590800082,1600,1600,1600,1600,0
|
|
20231128,132700,590800082,1600,1600,1600,1600,0
|
|
20231128,132600,590800082,1600,1600,1600,1600,0
|
|
20231128,132500,590800082,1600,1600,1600,1600,0
|
|
20231128,132400,590800082,1600,1600,1600,1600,0
|
|
20231128,132300,590800082,1600,1600,1600,1600,1838
|
|
20231128,132200,587859282,1600,1600,1600,1600,1001
|
|
20231128,132100,586257682,1600,1600,1600,1600,88
|
|
20231128,132000,586116882,1600,1600,1600,1600,0
|
|
20231128,131900,586116882,1600,1599,1601,1599,5370
|
|
20231128,131800,577521627,1599,1598,1600,1598,3501
|
|
20231128,131700,571920530,1595,1595,1595,1595,100
|
|
20231128,131600,571761030,1600,1600,1600,1600,0
|
|
20231128,131500,571761030,1600,1600,1600,1600,0
|
|
20231128,131400,571761030,1600,1600,1600,1600,0
|
|
20231128,131300,571761030,1600,1600,1600,1600,1217
|
|
20231128,131200,569813830,1600,1600,1600,1600,2110
|
|
20231128,131100,566437830,1600,1600,1600,1600,0
|
|
20231128,131000,566437830,1600,1600,1600,1600,0
|
|
20231128,130900,566437830,1600,1600,1600,1600,0
|
|
20231128,130800,566437830,1600,1600,1600,1600,0
|
|
20231128,130700,566437830,1600,1600,1600,1600,1010
|
|
20231128,130600,564821830,1600,1596,1600,1596,3000
|
|
20231128,130500,560025769,1593,1594,1594,1593,578
|
|
20231128,130400,559105014,1596,1596,1596,1596,0
|
|
20231128,130300,559105014,1596,1596,1596,1596,0
|
|
20231128,130200,559105014,1596,1596,1596,1596,0
|
|
20231128,130100,559105014,1596,1596,1596,1596,0
|
|
20231128,130000,559105014,1596,1596,1596,1596,5
|
|
20231128,125900,559097034,1596,1596,1596,1596,1
|
|
20231128,125800,559095438,1594,1594,1594,1594,0
|
|
20231128,125700,559095438,1594,1594,1594,1594,1
|
|
20231128,125600,559093844,1593,1593,1593,1593,0
|
|
20231128,125500,559093844,1593,1593,1593,1593,0
|
|
20231128,125400,559093844,1593,1593,1593,1593,0
|
|
20231128,125300,559093844,1593,1593,1593,1593,200
|
|
20231128,125200,558775244,1593,1593,1593,1593,0
|
|
20231128,125100,558775244,1593,1593,1593,1593,0
|
|
20231128,125000,558775244,1593,1593,1593,1593,0
|
|
20231128,124900,558775244,1593,1593,1593,1593,0
|
|
20231128,124800,558775244,1593,1593,1593,1593,0
|
|
20231128,124700,558775244,1593,1593,1593,1593,0
|
|
20231128,124600,558775244,1593,1593,1593,1593,0
|
|
20231128,124500,558775244,1593,1593,1593,1593,38
|
|
20231128,124400,558714710,1593,1593,1593,1593,20
|
|
20231128,124300,558682850,1593,1593,1593,1593,521
|
|
20231128,124200,557852897,1593,1593,1593,1593,39
|
|
20231128,124100,557790770,1593,1593,1593,1593,38
|
|
20231128,124000,557730236,1594,1594,1594,1593,1037
|
|
20231128,123900,556077294,1596,1596,1596,1596,0
|
|
20231128,123800,556077294,1596,1596,1596,1596,0
|
|
20231128,123700,556077294,1596,1596,1596,1596,0
|
|
20231128,123600,556077294,1596,1596,1596,1596,0
|
|
20231128,123500,556077294,1596,1596,1596,1596,0
|
|
20231128,123400,556077294,1596,1596,1596,1596,0
|
|
20231128,123300,556077294,1596,1596,1596,1596,0
|
|
20231128,123200,556077294,1596,1596,1596,1596,0
|
|
20231128,123100,556077294,1596,1596,1596,1596,0
|
|
20231128,123000,556077294,1596,1596,1596,1596,0
|
|
20231128,122900,556077294,1596,1596,1596,1596,0
|
|
20231128,122800,556077294,1596,1596,1596,1596,0
|
|
20231128,122700,556077294,1596,1596,1596,1596,0
|
|
20231128,122600,556077294,1596,1596,1596,1596,0
|
|
20231128,122500,556077294,1596,1596,1596,1596,0
|
|
20231128,122400,556077294,1596,1596,1596,1596,0
|
|
20231128,122300,556077294,1596,1596,1596,1596,10
|
|
20231128,122200,556061334,1590,1590,1590,1590,0
|
|
20231128,122100,556061334,1590,1590,1590,1590,0
|
|
20231128,122000,556061334,1590,1590,1590,1590,0
|
|
20231128,121900,556061334,1590,1590,1590,1590,0
|
|
20231128,121800,556061334,1590,1590,1590,1590,2
|
|
20231128,121700,556058154,1590,1591,1591,1590,140
|
|
20231128,121600,555835454,1590,1590,1590,1590,0
|
|
20231128,121500,555835454,1590,1590,1590,1590,0
|
|
20231128,121400,555835454,1590,1590,1590,1590,0
|
|
20231128,121300,555835454,1590,1590,1590,1590,0
|
|
20231128,121200,555835454,1590,1590,1590,1590,0
|
|
20231128,121100,555835454,1590,1590,1590,1590,0
|
|
20231128,121000,555835454,1590,1590,1590,1590,0
|
|
20231128,120900,555835454,1590,1590,1590,1590,300
|
|
20231128,120800,555358454,1590,1590,1590,1590,0
|
|
20231128,120700,555358454,1590,1591,1591,1590,2177
|
|
20231128,120600,551895189,1592,1592,1592,1592,7157
|
|
20231128,120500,540501245,1592,1593,1593,1592,344
|
|
20231128,120400,539953265,1593,1593,1593,1593,0
|
|
20231128,120300,539953265,1593,1593,1593,1593,0
|
|
20231128,120200,539953265,1593,1593,1593,1593,0
|
|
20231128,120100,539953265,1593,1593,1593,1593,68
|
|
20231128,120000,539844941,1592,1592,1592,1592,0
|
|
20231128,115900,539844941,1592,1592,1592,1592,0
|
|
20231128,115800,539844941,1592,1592,1592,1592,0
|
|
20231128,115700,539844941,1592,1592,1592,1592,0
|
|
20231128,115600,539844941,1592,1592,1592,1592,0
|
|
20231128,115500,539844941,1592,1592,1592,1592,0
|
|
20231128,115400,539844941,1592,1592,1592,1592,0
|
|
20231128,115300,539844941,1592,1592,1592,1592,0
|
|
20231128,115200,539844941,1592,1592,1592,1592,0
|
|
20231128,115100,539844941,1592,1592,1592,1592,1
|
|
20231128,115000,539843349,1599,1599,1599,1599,0
|
|
20231128,114900,539843349,1599,1599,1599,1599,0
|
|
20231128,114800,539843349,1599,1593,1599,1592,146
|
|
20231128,114700,539610779,1592,1592,1592,1592,0
|
|
20231128,114600,539610779,1592,1592,1592,1592,0
|
|
20231128,114500,539610779,1592,1592,1592,1592,0
|
|
20231128,114400,539610779,1592,1592,1592,1592,158
|
|
20231128,114300,539359243,1592,1592,1592,1592,0
|
|
20231128,114200,539359243,1592,1592,1592,1592,0
|
|
20231128,114100,539359243,1592,1592,1592,1592,0
|
|
20231128,114000,539359243,1592,1592,1592,1592,0
|
|
20231128,113900,539359243,1592,1593,1593,1592,2000
|
|
20231128,113800,536174843,1592,1592,1592,1592,0
|
|
20231128,113700,536174843,1592,1592,1592,1592,0
|
|
20231128,113600,536174843,1592,1592,1592,1592,0
|
|
20231128,113500,536174843,1592,1592,1592,1592,4
|
|
20231128,113400,536168475,1591,1591,1591,1591,0
|
|
20231128,113300,536168475,1591,1591,1591,1591,0
|
|
20231128,113200,536168475,1591,1591,1591,1591,3137
|
|
20231128,113100,531177508,1591,1591,1591,1591,54
|
|
20231128,113000,531091594,1591,1591,1591,1591,9
|
|
20231128,112900,531077275,1590,1590,1590,1590,0
|
|
20231128,112800,531077275,1590,1590,1590,1590,0
|
|
20231128,112700,531077275,1590,1590,1590,1590,0
|
|
20231128,112600,531077275,1590,1590,1590,1590,0
|
|
20231128,112500,531077275,1590,1590,1590,1590,0
|
|
20231128,112400,531077275,1590,1590,1590,1590,0
|
|
20231128,112300,531077275,1590,1592,1592,1590,3253
|
|
20231128,112200,525900953,1596,1596,1596,1596,0
|
|
20231128,112100,525900953,1596,1596,1596,1596,0
|
|
20231128,112000,525900953,1596,1596,1596,1596,0
|
|
20231128,111900,525900953,1596,1596,1596,1596,714
|
|
20231128,111800,524761409,1599,1599,1599,1599,0
|
|
20231128,111700,524761409,1599,1599,1599,1599,0
|
|
20231128,111600,524761409,1599,1599,1599,1599,0
|
|
20231128,111500,524761409,1599,1599,1599,1599,0
|
|
20231128,111400,524761409,1599,1597,1599,1596,1200
|
|
20231128,111300,522845809,1596,1596,1596,1596,1500
|
|
20231128,111200,520451809,1596,1596,1596,1596,500
|
|
20231128,111100,519653809,1596,1596,1596,1596,0
|
|
20231128,111000,519653809,1596,1596,1596,1596,0
|
|
20231128,110900,519653809,1596,1601,1601,1596,3249
|
|
20231128,110800,514462881,1601,1601,1601,1601,0
|
|
20231128,110700,514462881,1601,1601,1601,1601,35
|
|
20231128,110600,514406846,1601,1601,1601,1601,0
|
|
20231128,110500,514406846,1601,1601,1601,1601,0
|
|
20231128,110400,514406846,1601,1601,1601,1601,0
|
|
20231128,110300,514406846,1601,1601,1601,1601,0
|
|
20231128,110200,514406846,1601,1601,1601,1601,10
|
|
20231128,110100,514390836,1602,1602,1602,1602,0
|
|
20231128,110000,514390836,1602,1602,1602,1602,0
|
|
20231128,105900,514390836,1602,1602,1602,1602,20
|
|
20231128,105800,514358796,1598,1598,1598,1598,0
|
|
20231128,105700,514358796,1598,1598,1598,1598,373
|
|
20231128,105600,513762742,1598,1598,1598,1598,8
|
|
20231128,105500,513749958,1598,1598,1598,1598,0
|
|
20231128,105400,513749958,1598,1598,1598,1598,620
|
|
20231128,105300,512759198,1598,1598,1598,1598,0
|
|
20231128,105200,512759198,1598,1598,1598,1598,0
|
|
20231128,105100,512759198,1598,1598,1598,1598,0
|
|
20231128,105000,512759198,1598,1598,1598,1598,0
|
|
20231128,104900,512759198,1598,1598,1598,1598,200
|
|
20231128,104800,512439598,1603,1603,1603,1603,0
|
|
20231128,104700,512439598,1603,1603,1603,1603,472
|
|
20231128,104600,511682982,1603,1603,1603,1603,0
|
|
20231128,104500,511682982,1603,1603,1603,1603,151
|
|
20231128,104400,511440929,1603,1603,1603,1603,7
|
|
20231128,104300,511429708,1604,1604,1604,1604,0
|
|
20231128,104200,511429708,1604,1604,1604,1604,0
|
|
20231128,104100,511429708,1604,1604,1604,1604,0
|
|
20231128,104000,511429708,1604,1604,1604,1604,4
|
|
20231128,103900,511423292,1604,1604,1604,1604,0
|
|
20231128,103800,511423292,1604,1604,1604,1604,0
|
|
20231128,103700,511423292,1604,1604,1604,1604,0
|
|
20231128,103600,511423292,1604,1604,1604,1604,255
|
|
20231128,103500,511014272,1604,1604,1604,1604,0
|
|
20231128,103400,511014272,1604,1604,1604,1604,0
|
|
20231128,103300,511014272,1604,1604,1604,1604,858
|
|
20231128,103200,509638040,1603,1603,1603,1603,0
|
|
20231128,103100,509638040,1603,1603,1603,1603,0
|
|
20231128,103000,509638040,1603,1603,1603,1603,301
|
|
20231128,102900,509155537,1603,1610,1610,1603,4400
|
|
20231128,102800,502088175,1612,1612,1612,1612,0
|
|
20231128,102700,502088175,1612,1612,1612,1612,0
|
|
20231128,102600,502088175,1612,1612,1612,1612,597
|
|
20231128,102500,501125811,1617,1617,1617,1617,0
|
|
20231128,102400,501125811,1617,1617,1617,1617,0
|
|
20231128,102300,501125811,1617,1617,1617,1617,0
|
|
20231128,102200,501125811,1617,1617,1617,1617,0
|
|
20231128,102100,501125811,1617,1618,1618,1617,567
|
|
20231128,102000,500208890,1618,1618,1618,1618,0
|
|
20231128,101900,500208890,1618,1618,1618,1618,1000
|
|
20231128,101800,498590890,1618,1618,1618,1618,620
|
|
20231128,101700,497587730,1616,1611,1616,1611,15267
|
|
20231128,101600,472953422,1611,1611,1611,1611,500
|
|
20231128,101500,472147922,1608,1608,1608,1608,500
|
|
20231128,101400,471343922,1607,1607,1607,1607,0
|
|
20231128,101300,471343922,1607,1607,1607,1607,0
|
|
20231128,101200,471343922,1607,1607,1607,1607,1000
|
|
20231128,101100,469736922,1605,1605,1605,1605,0
|
|
20231128,101000,469736922,1605,1605,1605,1605,0
|
|
20231128,100900,469736922,1605,1605,1605,1605,0
|
|
20231128,100800,469736922,1605,1600,1605,1600,48823
|
|
20231128,100700,391574185,1600,1600,1600,1600,0
|
|
20231128,100600,391574185,1600,1600,1600,1600,1100
|
|
20231128,100500,389814185,1600,1599,1600,1599,600
|
|
20231128,100400,388854385,1600,1595,1600,1595,800
|
|
20231128,100300,387577907,1597,1595,1597,1595,1177
|
|
20231128,100200,385700223,1595,1596,1596,1595,380
|
|
20231128,100100,385093866,1596,1596,1596,1596,743
|
|
20231128,100000,383908038,1596,1592,1596,1589,44963
|
|
20231128,095900,312173754,1601,1599,1601,1599,3000
|
|
20231128,095800,307375954,1593,1593,1593,1593,0
|
|
20231128,095700,307375954,1593,1595,1595,1593,2217
|
|
20231128,095600,303843859,1596,1598,1598,1596,3729
|
|
20231128,095500,297885343,1599,1604,1604,1599,15226
|
|
20231128,095400,273499949,1603,1603,1603,1603,0
|
|
20231128,095300,273499949,1603,1603,1603,1603,0
|
|
20231128,095200,273499949,1603,1603,1603,1603,0
|
|
20231128,095100,273499949,1603,1603,1603,1603,0
|
|
20231128,095000,273499949,1603,1603,1603,1603,0
|
|
20231128,094900,273499949,1603,1603,1603,1602,10846
|
|
20231128,094800,256122966,1602,1602,1602,1602,0
|
|
20231128,094700,256122966,1602,1602,1602,1602,20000
|
|
20231128,094600,224082966,1612,1602,1612,1602,966
|
|
20231128,094500,222528255,1610,1603,1610,1601,2232
|
|
20231128,094400,218950035,1603,1604,1613,1603,3199
|
|
20231128,094300,213819039,1604,1604,1614,1604,2154
|
|
20231128,094200,210363023,1607,1608,1608,1607,2607
|
|
20231128,094100,206172966,1615,1617,1617,1615,263
|
|
20231128,094000,205748219,1616,1617,1617,1616,1251
|
|
20231128,093900,203725513,1617,1617,1617,1617,480
|
|
20231128,093800,202949353,1625,1625,1625,1625,1
|
|
20231128,093700,202947728,1626,1626,1626,1626,1
|
|
20231128,093600,202946102,1627,1627,1627,1627,0
|
|
20231128,093500,202946102,1627,1627,1627,1627,0
|
|
20231128,093400,202946102,1627,1627,1627,1627,0
|
|
20231128,093300,202946102,1627,1627,1627,1627,4
|
|
20231128,093200,202939594,1627,1627,1628,1627,8320
|
|
20231128,093100,189402604,1627,1626,1628,1625,4711
|
|
20231128,093000,181743726,1627,1622,1627,1622,9284
|
|
20231128,092900,166653370,1622,1622,1622,1622,0
|
|
20231128,092800,166653370,1622,1622,1622,1622,0
|
|
20231128,092700,166653370,1622,1623,1625,1622,96
|
|
20231128,092600,166497436,1621,1626,1628,1621,4474
|
|
20231128,092500,159233486,1626,1627,1628,1626,161
|
|
20231128,092400,158971586,1628,1617,1628,1617,4200
|
|
20231128,092300,152143554,1617,1617,1617,1617,0
|
|
20231128,092200,152143554,1617,1617,1617,1617,9
|
|
20231128,092100,152129001,1618,1618,1618,1618,30
|
|
20231128,092000,152080461,1618,1618,1618,1618,209
|
|
20231128,091900,151742299,1618,1618,1618,1618,11
|
|
20231128,091800,151724501,1618,1618,1618,1618,50
|
|
20231128,091700,151643601,1618,1618,1618,1618,500
|
|
20231128,091600,150834601,1625,1624,1625,1624,3854
|
|
20231128,091500,144574153,1623,1615,1623,1609,20403
|
|
20231128,091400,111642749,1615,1615,1615,1615,6
|
|
20231128,091300,111633059,1622,1622,1622,1622,503
|
|
20231128,091200,110817193,1624,1629,1629,1624,1050
|
|
20231128,091100,109111467,1625,1631,1631,1625,709
|
|
20231128,091000,107958742,1630,1625,1630,1625,757
|
|
20231128,090900,106727772,1625,1606,1630,1606,19139
|
|
20231128,090800,75730487,1607,1606,1607,1606,606
|
|
20231128,090700,74757250,1600,1600,1600,1600,0
|
|
20231128,090600,74757250,1600,1599,1600,1599,3500
|
|
20231128,090500,69157750,1598,1598,1598,1598,500
|
|
20231128,090400,68358750,1598,1591,1598,1591,1031
|
|
20231128,090300,66711971,1591,1591,1591,1591,908
|
|
20231128,090200,65267343,1590,1599,1599,1590,13033
|
|
20231128,090100,44485510,1599,1601,1601,1599,7347
|
|
20231128,090000,32730026,1611,1610,1623,1610,20329
|