602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,185900,192104783,1474,1474,1474,1474,927
|
|
20231128,185800,192104783,1474,1474,1474,1474,0
|
|
20231128,185700,192104783,1474,1474,1474,1474,0
|
|
20231128,185600,192104783,1474,1474,1474,1474,0
|
|
20231128,185500,192104783,1474,1474,1474,1474,0
|
|
20231128,185400,192104783,1474,1474,1474,1474,0
|
|
20231128,185300,192104783,1474,1474,1474,1474,0
|
|
20231128,185200,192104783,1474,1474,1474,1474,0
|
|
20231128,185100,192104783,1474,1474,1474,1474,0
|
|
20231128,185000,192104783,1474,1474,1474,1474,0
|
|
20231128,184900,192104783,1474,1474,1474,1474,0
|
|
20231128,184800,192104783,1474,1474,1474,1474,0
|
|
20231128,184700,192104783,1474,1474,1474,1474,0
|
|
20231128,184600,192104783,1474,1474,1474,1474,0
|
|
20231128,184500,192104783,1474,1474,1474,1474,0
|
|
20231128,184400,192104783,1474,1474,1474,1474,0
|
|
20231128,184300,192104783,1474,1474,1474,1474,0
|
|
20231128,184200,192104783,1474,1474,1474,1474,0
|
|
20231128,184100,192104783,1474,1474,1474,1474,0
|
|
20231128,184000,192104783,1474,1474,1474,1474,0
|
|
20231128,183900,192104783,1474,1474,1474,1474,0
|
|
20231128,183800,192104783,1474,1474,1474,1474,0
|
|
20231128,183700,192104783,1474,1474,1474,1474,0
|
|
20231128,183600,192104783,1474,1474,1474,1474,0
|
|
20231128,183500,192104783,1474,1474,1474,1474,0
|
|
20231128,183400,192104783,1474,1474,1474,1474,0
|
|
20231128,183300,192104783,1474,1474,1474,1474,0
|
|
20231128,183200,192104783,1474,1474,1474,1474,0
|
|
20231128,183100,192104783,1474,1474,1474,1474,0
|
|
20231128,183000,192104783,1474,1474,1474,1474,0
|
|
20231128,182900,192104783,1474,1474,1474,1474,927
|
|
20231128,182800,192104783,1474,1474,1474,1474,0
|
|
20231128,182700,192104783,1474,1474,1474,1474,0
|
|
20231128,182600,192104783,1474,1474,1474,1474,0
|
|
20231128,182500,192104783,1474,1474,1474,1474,0
|
|
20231128,182400,192104783,1474,1474,1474,1474,0
|
|
20231128,182300,192104783,1474,1474,1474,1474,0
|
|
20231128,182200,192104783,1474,1474,1474,1474,0
|
|
20231128,182100,192104783,1474,1474,1474,1474,0
|
|
20231128,182000,192104783,1474,1474,1474,1474,0
|
|
20231128,181900,192104783,1474,1474,1474,1474,0
|
|
20231128,181800,192104783,1474,1474,1474,1474,0
|
|
20231128,181700,192104783,1474,1474,1474,1474,0
|
|
20231128,181600,192104783,1474,1474,1474,1474,0
|
|
20231128,181500,192104783,1474,1474,1474,1474,0
|
|
20231128,181400,192104783,1474,1474,1474,1474,0
|
|
20231128,181300,192104783,1474,1474,1474,1474,0
|
|
20231128,181200,192104783,1474,1474,1474,1474,0
|
|
20231128,181100,192104783,1474,1474,1474,1474,0
|
|
20231128,181000,192104783,1474,1474,1474,1474,0
|
|
20231128,180900,192104783,1474,1474,1474,1474,0
|
|
20231128,180800,192104783,1474,1474,1474,1474,0
|
|
20231128,180700,192104783,1474,1474,1474,1474,0
|
|
20231128,180600,192104783,1474,1474,1474,1474,0
|
|
20231128,180500,192104783,1474,1474,1474,1474,0
|
|
20231128,180400,192104783,1474,1474,1474,1474,0
|
|
20231128,180300,192104783,1474,1474,1474,1474,0
|
|
20231128,180200,192104783,1474,1474,1474,1474,0
|
|
20231128,180100,192104783,1474,1474,1474,1474,0
|
|
20231128,180000,192104783,1474,1474,1474,1474,0
|
|
20231128,175900,192104783,1474,1474,1474,1474,927
|
|
20231128,175800,192104783,1474,1474,1474,1474,0
|
|
20231128,175700,192104783,1474,1474,1474,1474,0
|
|
20231128,175600,192104783,1474,1474,1474,1474,0
|
|
20231128,175500,192104783,1474,1474,1474,1474,0
|
|
20231128,175400,192104783,1474,1474,1474,1474,0
|
|
20231128,175300,192104783,1474,1474,1474,1474,0
|
|
20231128,175200,192104783,1474,1474,1474,1474,0
|
|
20231128,175100,192104783,1474,1474,1474,1474,0
|
|
20231128,175000,192104783,1474,1474,1474,1474,0
|
|
20231128,174900,192104783,1474,1474,1474,1474,0
|
|
20231128,174800,192104783,1474,1474,1474,1474,0
|
|
20231128,174700,192104783,1474,1474,1474,1474,0
|
|
20231128,174600,192104783,1474,1474,1474,1474,0
|
|
20231128,174500,192104783,1474,1474,1474,1474,0
|
|
20231128,174400,192104783,1474,1474,1474,1474,0
|
|
20231128,174300,192104783,1474,1474,1474,1474,0
|
|
20231128,174200,192104783,1474,1474,1474,1474,0
|
|
20231128,174100,192104783,1474,1474,1474,1474,0
|
|
20231128,174000,192104783,1474,1474,1474,1474,0
|
|
20231128,173900,192104783,1474,1474,1474,1474,0
|
|
20231128,173800,192104783,1474,1474,1474,1474,0
|
|
20231128,173700,192104783,1474,1474,1474,1474,0
|
|
20231128,173600,192104783,1474,1474,1474,1474,0
|
|
20231128,173500,192104783,1474,1474,1474,1474,0
|
|
20231128,173400,192104783,1474,1474,1474,1474,0
|
|
20231128,173300,192104783,1474,1474,1474,1474,0
|
|
20231128,173200,192104783,1474,1474,1474,1474,0
|
|
20231128,173100,192104783,1474,1474,1474,1474,0
|
|
20231128,173000,192104783,1474,1474,1474,1474,0
|
|
20231128,172900,192104783,1474,1474,1474,1474,927
|
|
20231128,172800,192104783,1474,1474,1474,1474,0
|
|
20231128,172700,192104783,1474,1474,1474,1474,0
|
|
20231128,172600,192104783,1474,1474,1474,1474,0
|
|
20231128,172500,192104783,1474,1474,1474,1474,0
|
|
20231128,172400,192104783,1474,1474,1474,1474,0
|
|
20231128,172300,192104783,1474,1474,1474,1474,0
|
|
20231128,172200,192104783,1474,1474,1474,1474,0
|
|
20231128,172100,192104783,1474,1474,1474,1474,0
|
|
20231128,172000,192104783,1474,1474,1474,1474,0
|
|
20231128,171900,192104783,1474,1474,1474,1474,0
|
|
20231128,171800,192104783,1474,1474,1474,1474,0
|
|
20231128,171700,192104783,1474,1474,1474,1474,0
|
|
20231128,171600,192104783,1474,1474,1474,1474,0
|
|
20231128,171500,192104783,1474,1474,1474,1474,0
|
|
20231128,171400,192104783,1474,1474,1474,1474,0
|
|
20231128,171300,192104783,1474,1474,1474,1474,0
|
|
20231128,171200,192104783,1474,1474,1474,1474,0
|
|
20231128,171100,192104783,1474,1474,1474,1474,0
|
|
20231128,171000,192104783,1474,1474,1474,1474,0
|
|
20231128,170900,192104783,1474,1474,1474,1474,0
|
|
20231128,170800,192104783,1474,1474,1474,1474,0
|
|
20231128,170700,192104783,1474,1474,1474,1474,0
|
|
20231128,170600,192104783,1474,1474,1474,1474,0
|
|
20231128,170500,192104783,1474,1474,1474,1474,0
|
|
20231128,170400,192104783,1474,1474,1474,1474,0
|
|
20231128,170300,192104783,1474,1474,1474,1474,0
|
|
20231128,170200,192104783,1474,1474,1474,1474,0
|
|
20231128,170100,192104783,1474,1474,1474,1474,0
|
|
20231128,170000,192104783,1474,1474,1474,1474,0
|
|
20231128,165900,192104783,1474,1474,1474,1474,927
|
|
20231128,165800,192104783,1474,1474,1474,1474,0
|
|
20231128,165700,192104783,1474,1474,1474,1474,0
|
|
20231128,165600,192104783,1474,1474,1474,1474,0
|
|
20231128,165500,192104783,1474,1474,1474,1474,0
|
|
20231128,165400,192104783,1474,1474,1474,1474,0
|
|
20231128,165300,192104783,1474,1474,1474,1474,0
|
|
20231128,165200,192104783,1474,1474,1474,1474,0
|
|
20231128,165100,192104783,1474,1474,1474,1474,0
|
|
20231128,165000,192104783,1474,1474,1474,1474,0
|
|
20231128,164900,192104783,1474,1474,1474,1474,0
|
|
20231128,164800,192104783,1474,1474,1474,1474,0
|
|
20231128,164700,192104783,1474,1474,1474,1474,0
|
|
20231128,164600,192104783,1474,1474,1474,1474,0
|
|
20231128,164500,192104783,1474,1474,1474,1474,0
|
|
20231128,164400,192104783,1474,1474,1474,1474,0
|
|
20231128,164300,192104783,1474,1474,1474,1474,0
|
|
20231128,164200,192104783,1474,1474,1474,1474,0
|
|
20231128,164100,192104783,1474,1474,1474,1474,0
|
|
20231128,164000,192104783,1474,1474,1474,1474,0
|
|
20231128,163900,192104783,1474,1474,1474,1474,0
|
|
20231128,163800,192104783,1474,1474,1474,1474,0
|
|
20231128,163700,192104783,1474,1474,1474,1474,0
|
|
20231128,163600,192104783,1474,1474,1474,1474,0
|
|
20231128,163500,192104783,1474,1474,1474,1474,0
|
|
20231128,163400,192104783,1474,1474,1474,1474,0
|
|
20231128,163300,192104783,1474,1474,1474,1474,0
|
|
20231128,163200,192104783,1474,1474,1474,1474,0
|
|
20231128,163100,192104783,1474,1474,1474,1474,0
|
|
20231128,163000,192104783,1474,1474,1474,1474,0
|
|
20231128,162900,192104783,1474,1474,1474,1474,927
|
|
20231128,162800,192104783,1474,1474,1474,1474,0
|
|
20231128,162700,192104783,1474,1474,1474,1474,0
|
|
20231128,162600,192104783,1474,1474,1474,1474,0
|
|
20231128,162500,192104783,1474,1474,1474,1474,0
|
|
20231128,162400,192104783,1474,1474,1474,1474,0
|
|
20231128,162300,192104783,1474,1474,1474,1474,0
|
|
20231128,162200,192104783,1474,1474,1474,1474,0
|
|
20231128,162100,192104783,1474,1474,1474,1474,0
|
|
20231128,162000,192104783,1474,1474,1474,1474,0
|
|
20231128,161900,192104783,1474,1474,1474,1474,0
|
|
20231128,161800,192104783,1474,1474,1474,1474,0
|
|
20231128,161700,192104783,1474,1474,1474,1474,0
|
|
20231128,161600,192104783,1474,1474,1474,1474,0
|
|
20231128,161500,192104783,1474,1474,1474,1474,0
|
|
20231128,161400,192104783,1474,1474,1474,1474,0
|
|
20231128,161300,192104783,1474,1474,1474,1474,0
|
|
20231128,161200,192104783,1474,1474,1474,1474,0
|
|
20231128,161100,192104783,1474,1474,1474,1474,0
|
|
20231128,161000,192104783,1474,1474,1474,1474,0
|
|
20231128,160900,192104783,1474,1474,1474,1474,0
|
|
20231128,160800,192104783,1474,1474,1474,1474,0
|
|
20231128,160700,192104783,1474,1474,1474,1474,0
|
|
20231128,160600,192104783,1474,1474,1474,1474,0
|
|
20231128,160500,192104783,1474,1474,1474,1474,0
|
|
20231128,160400,192104783,1474,1474,1474,1474,0
|
|
20231128,160300,192104783,1474,1474,1474,1474,0
|
|
20231128,160200,192104783,1474,1474,1474,1474,0
|
|
20231128,160100,192104783,1474,1474,1474,1474,0
|
|
20231128,160000,192104783,1474,1474,1474,1474,0
|
|
20231128,155900,192104783,1474,1474,1474,1474,927
|
|
20231128,155800,192104783,1474,1474,1474,1474,0
|
|
20231128,155700,192104783,1474,1474,1474,1474,0
|
|
20231128,155600,192104783,1474,1474,1474,1474,0
|
|
20231128,155500,192104783,1474,1474,1474,1474,0
|
|
20231128,155400,192104783,1474,1474,1474,1474,0
|
|
20231128,155300,192104783,1474,1474,1474,1474,0
|
|
20231128,155200,192104783,1474,1474,1474,1474,0
|
|
20231128,155100,192104783,1474,1474,1474,1474,0
|
|
20231128,155000,192104783,1474,1474,1474,1474,0
|
|
20231128,154900,192104783,1474,1474,1474,1474,0
|
|
20231128,154800,192104783,1474,1474,1474,1474,0
|
|
20231128,154700,192104783,1474,1474,1474,1474,0
|
|
20231128,154600,192104783,1474,1474,1474,1474,0
|
|
20231128,154500,192104783,1474,1474,1474,1474,0
|
|
20231128,154400,192104783,1474,1474,1474,1474,0
|
|
20231128,154300,192104783,1474,1474,1474,1474,0
|
|
20231128,154200,192104783,1474,1474,1474,1474,0
|
|
20231128,154100,192104783,1474,1474,1474,1474,0
|
|
20231128,154000,192104783,1474,1474,1474,1474,0
|
|
20231128,153900,192104783,1474,1474,1474,1474,0
|
|
20231128,153800,192104783,1474,1474,1474,1474,0
|
|
20231128,153700,192104783,1474,1474,1474,1474,0
|
|
20231128,153600,192104783,1474,1474,1474,1474,0
|
|
20231128,153500,192104783,1474,1474,1474,1474,0
|
|
20231128,153400,192104783,1474,1474,1474,1474,0
|
|
20231128,153300,192104783,1474,1474,1474,1474,0
|
|
20231128,153200,192104783,1474,1474,1474,1474,0
|
|
20231128,153100,192104783,1474,1474,1474,1474,0
|
|
20231128,153000,192104783,1474,1474,1474,1474,927
|
|
20231128,152900,190738385,1474,1474,1474,1474,0
|
|
20231128,152800,190738385,1474,1474,1474,1474,0
|
|
20231128,152700,190738385,1474,1474,1474,1474,0
|
|
20231128,152600,190738385,1474,1474,1474,1474,0
|
|
20231128,152500,190738385,1474,1474,1474,1474,0
|
|
20231128,152400,190738385,1474,1474,1474,1474,0
|
|
20231128,152300,190738385,1474,1474,1474,1474,0
|
|
20231128,152200,190738385,1474,1474,1474,1474,0
|
|
20231128,152100,190738385,1474,1474,1474,1474,0
|
|
20231128,152000,190738385,1474,1474,1474,1474,0
|
|
20231128,151900,190738385,1474,1473,1474,1473,20
|
|
20231128,151800,190708913,1473,1473,1473,1473,0
|
|
20231128,151700,190708913,1473,1472,1473,1472,4
|
|
20231128,151600,190703023,1473,1471,1473,1467,6029
|
|
20231128,151500,181822453,1473,1473,1473,1467,13
|
|
20231128,151400,181803366,1473,1473,1473,1473,1
|
|
20231128,151300,181801893,1466,1467,1467,1466,649
|
|
20231128,151200,180850063,1467,1467,1467,1467,0
|
|
20231128,151100,180850063,1467,1467,1467,1467,10
|
|
20231128,151000,180835393,1466,1466,1466,1466,100
|
|
20231128,150900,180688793,1473,1473,1473,1473,1
|
|
20231128,150800,180687320,1465,1465,1465,1465,0
|
|
20231128,150700,180687320,1465,1465,1465,1465,0
|
|
20231128,150600,180687320,1465,1465,1465,1465,0
|
|
20231128,150500,180687320,1465,1465,1465,1465,0
|
|
20231128,150400,180687320,1465,1465,1465,1465,0
|
|
20231128,150300,180687320,1465,1465,1465,1465,0
|
|
20231128,150200,180687320,1465,1465,1465,1465,0
|
|
20231128,150100,180687320,1465,1465,1465,1465,0
|
|
20231128,150000,180687320,1465,1465,1465,1465,0
|
|
20231128,145900,180687320,1465,1465,1465,1465,0
|
|
20231128,145800,180687320,1465,1465,1465,1465,2
|
|
20231128,145700,180684390,1473,1473,1473,1473,0
|
|
20231128,145600,180684390,1473,1467,1473,1465,675
|
|
20231128,145500,179694838,1466,1467,1467,1466,649
|
|
20231128,145400,178743147,1467,1467,1467,1467,172
|
|
20231128,145300,178490823,1467,1467,1467,1467,0
|
|
20231128,145200,178490823,1467,1467,1467,1467,0
|
|
20231128,145100,178490823,1467,1467,1467,1467,10
|
|
20231128,145000,178476153,1468,1468,1468,1468,0
|
|
20231128,144900,178476153,1468,1467,1468,1467,179
|
|
20231128,144800,178213391,1466,1467,1468,1466,1475
|
|
20231128,144700,176048649,1466,1466,1466,1466,0
|
|
20231128,144600,176048649,1466,1468,1468,1466,1140
|
|
20231128,144500,174375380,1468,1468,1468,1468,1
|
|
20231128,144400,174373912,1467,1471,1471,1467,4662
|
|
20231128,144300,167520996,1473,1471,1473,1471,464
|
|
20231128,144200,166838382,1471,1473,1473,1471,2235
|
|
20231128,144100,163547517,1474,1474,1474,1474,0
|
|
20231128,144000,163547517,1474,1474,1474,1474,0
|
|
20231128,143900,163547517,1474,1475,1475,1474,112
|
|
20231128,143800,163382419,1475,1475,1475,1475,103
|
|
20231128,143700,163230494,1475,1474,1475,1474,51
|
|
20231128,143600,163155270,1474,1474,1474,1474,0
|
|
20231128,143500,163155270,1474,1474,1474,1474,0
|
|
20231128,143400,163155270,1474,1474,1474,1474,0
|
|
20231128,143300,163155270,1474,1474,1474,1474,31
|
|
20231128,143200,163109576,1474,1474,1474,1474,0
|
|
20231128,143100,163109576,1474,1474,1474,1474,0
|
|
20231128,143000,163109576,1474,1474,1474,1474,0
|
|
20231128,142900,163109576,1474,1474,1474,1474,38
|
|
20231128,142800,163053564,1475,1475,1475,1475,2
|
|
20231128,142700,163050614,1474,1474,1474,1474,0
|
|
20231128,142600,163050614,1474,1474,1474,1474,0
|
|
20231128,142500,163050614,1474,1474,1474,1474,0
|
|
20231128,142400,163050614,1474,1474,1474,1474,12
|
|
20231128,142300,163032926,1473,1473,1473,1473,0
|
|
20231128,142200,163032926,1473,1473,1473,1473,0
|
|
20231128,142100,163032926,1473,1472,1473,1472,977
|
|
20231128,142000,161593817,1472,1472,1472,1472,34
|
|
20231128,141900,161543769,1472,1472,1472,1472,35
|
|
20231128,141800,161492249,1472,1473,1474,1472,1415
|
|
20231128,141700,159408604,1474,1473,1474,1473,35
|
|
20231128,141600,159357047,1473,1473,1473,1473,34
|
|
20231128,141500,159306965,1473,1473,1473,1473,35
|
|
20231128,141400,159255410,1473,1474,1474,1473,1842
|
|
20231128,141300,156540637,1482,1482,1482,1482,0
|
|
20231128,141200,156540637,1482,1482,1482,1482,0
|
|
20231128,141100,156540637,1482,1482,1482,1482,0
|
|
20231128,141000,156540637,1482,1482,1482,1482,0
|
|
20231128,140900,156540637,1482,1482,1482,1482,0
|
|
20231128,140800,156540637,1482,1482,1482,1482,0
|
|
20231128,140700,156540637,1482,1474,1482,1474,2
|
|
20231128,140600,156537681,1474,1482,1482,1474,701
|
|
20231128,140500,155504007,1482,1482,1482,1482,0
|
|
20231128,140400,155504007,1482,1482,1482,1482,3
|
|
20231128,140300,155499561,1474,1474,1474,1474,1191
|
|
20231128,140200,153744027,1483,1483,1483,1483,1
|
|
20231128,140100,153742544,1473,1473,1473,1473,0
|
|
20231128,140000,153742544,1473,1478,1478,1473,1309
|
|
20231128,135900,151813299,1487,1478,1487,1478,235
|
|
20231128,135800,151465960,1478,1478,1478,1478,0
|
|
20231128,135700,151465960,1478,1478,1478,1478,0
|
|
20231128,135600,151465960,1478,1478,1478,1478,100
|
|
20231128,135500,151318160,1478,1478,1478,1478,0
|
|
20231128,135400,151318160,1478,1477,1478,1477,925
|
|
20231128,135300,149951934,1477,1477,1477,1477,0
|
|
20231128,135200,149951934,1477,1477,1477,1477,0
|
|
20231128,135100,149951934,1477,1477,1477,1477,0
|
|
20231128,135000,149951934,1477,1477,1477,1477,0
|
|
20231128,134900,149951934,1477,1477,1477,1477,0
|
|
20231128,134800,149951934,1477,1477,1477,1477,155
|
|
20231128,134700,149722999,1474,1474,1474,1474,0
|
|
20231128,134600,149722999,1474,1474,1474,1474,0
|
|
20231128,134500,149722999,1474,1474,1474,1474,0
|
|
20231128,134400,149722999,1474,1474,1474,1474,0
|
|
20231128,134300,149722999,1474,1474,1474,1474,0
|
|
20231128,134200,149722999,1474,1474,1474,1474,0
|
|
20231128,134100,149722999,1474,1474,1474,1474,0
|
|
20231128,134000,149722999,1474,1474,1474,1474,0
|
|
20231128,133900,149722999,1474,1474,1474,1474,0
|
|
20231128,133800,149722999,1474,1474,1474,1474,0
|
|
20231128,133700,149722999,1474,1474,1474,1474,0
|
|
20231128,133600,149722999,1474,1474,1474,1474,0
|
|
20231128,133500,149722999,1474,1474,1474,1474,0
|
|
20231128,133400,149722999,1474,1474,1474,1474,1
|
|
20231128,133300,149721525,1471,1471,1471,1471,0
|
|
20231128,133200,149721525,1471,1471,1471,1471,0
|
|
20231128,133100,149721525,1471,1471,1471,1471,0
|
|
20231128,133000,149721525,1471,1471,1471,1471,0
|
|
20231128,132900,149721525,1471,1471,1471,1471,0
|
|
20231128,132800,149721525,1471,1471,1471,1471,209
|
|
20231128,132700,149414086,1471,1471,1471,1471,0
|
|
20231128,132600,149414086,1471,1471,1471,1471,0
|
|
20231128,132500,149414086,1471,1471,1471,1471,0
|
|
20231128,132400,149414086,1471,1471,1471,1471,0
|
|
20231128,132300,149414086,1471,1471,1471,1471,0
|
|
20231128,132200,149414086,1471,1471,1471,1471,12
|
|
20231128,132100,149396434,1471,1471,1471,1471,0
|
|
20231128,132000,149396434,1471,1471,1471,1471,0
|
|
20231128,131900,149396434,1471,1475,1475,1471,3292
|
|
20231128,131800,144546972,1475,1475,1475,1475,0
|
|
20231128,131700,144546972,1475,1475,1475,1475,0
|
|
20231128,131600,144546972,1475,1475,1475,1475,0
|
|
20231128,131500,144546972,1475,1475,1475,1475,100
|
|
20231128,131400,144399472,1475,1475,1475,1475,0
|
|
20231128,131300,144399472,1475,1475,1475,1475,0
|
|
20231128,131200,144399472,1475,1475,1475,1475,0
|
|
20231128,131100,144399472,1475,1475,1475,1475,0
|
|
20231128,131000,144399472,1475,1475,1475,1475,0
|
|
20231128,130900,144399472,1475,1475,1475,1475,0
|
|
20231128,130800,144399472,1475,1494,1494,1474,5422
|
|
20231128,130700,136378456,1485,1485,1485,1485,450
|
|
20231128,130600,135710206,1485,1485,1485,1485,6
|
|
20231128,130500,135701296,1480,1480,1480,1480,0
|
|
20231128,130400,135701296,1480,1480,1480,1480,0
|
|
20231128,130300,135701296,1480,1480,1480,1480,0
|
|
20231128,130200,135701296,1480,1480,1480,1480,46
|
|
20231128,130100,135633216,1480,1480,1480,1480,0
|
|
20231128,130000,135633216,1480,1480,1480,1480,0
|
|
20231128,125900,135633216,1480,1480,1480,1480,0
|
|
20231128,125800,135633216,1480,1480,1480,1480,0
|
|
20231128,125700,135633216,1480,1480,1480,1480,0
|
|
20231128,125600,135633216,1480,1480,1480,1480,0
|
|
20231128,125500,135633216,1480,1480,1480,1480,0
|
|
20231128,125400,135633216,1480,1480,1480,1480,0
|
|
20231128,125300,135633216,1480,1480,1480,1480,0
|
|
20231128,125200,135633216,1480,1481,1481,1480,1853
|
|
20231128,125100,132889776,1485,1485,1485,1485,0
|
|
20231128,125000,132889776,1485,1485,1485,1485,1
|
|
20231128,124900,132888291,1480,1480,1480,1480,0
|
|
20231128,124800,132888291,1480,1480,1480,1480,0
|
|
20231128,124700,132888291,1480,1480,1480,1480,0
|
|
20231128,124600,132888291,1480,1480,1480,1480,0
|
|
20231128,124500,132888291,1480,1480,1480,1480,0
|
|
20231128,124400,132888291,1480,1480,1480,1480,10
|
|
20231128,124300,132873491,1480,1480,1480,1480,2303
|
|
20231128,124200,129465051,1480,1480,1480,1480,0
|
|
20231128,124100,129465051,1480,1480,1480,1480,316
|
|
20231128,124000,128997371,1480,1480,1480,1480,0
|
|
20231128,123900,128997371,1480,1480,1480,1480,1
|
|
20231128,123800,128995891,1485,1485,1485,1485,1
|
|
20231128,123700,128994406,1480,1480,1480,1480,0
|
|
20231128,123600,128994406,1480,1480,1480,1480,0
|
|
20231128,123500,128994406,1480,1480,1480,1480,0
|
|
20231128,123400,128994406,1480,1480,1480,1480,0
|
|
20231128,123300,128994406,1480,1480,1480,1480,0
|
|
20231128,123200,128994406,1480,1480,1480,1480,497
|
|
20231128,123100,128258846,1480,1480,1480,1480,0
|
|
20231128,123000,128258846,1480,1480,1480,1480,435
|
|
20231128,122900,127615046,1480,1480,1480,1480,0
|
|
20231128,122800,127615046,1480,1480,1480,1480,0
|
|
20231128,122700,127615046,1480,1480,1480,1480,0
|
|
20231128,122600,127615046,1480,1480,1480,1480,0
|
|
20231128,122500,127615046,1480,1480,1480,1480,0
|
|
20231128,122400,127615046,1480,1480,1480,1480,0
|
|
20231128,122300,127615046,1480,1480,1480,1480,0
|
|
20231128,122200,127615046,1480,1480,1480,1480,0
|
|
20231128,122100,127615046,1480,1480,1480,1480,0
|
|
20231128,122000,127615046,1480,1480,1480,1480,0
|
|
20231128,121900,127615046,1480,1480,1480,1480,10
|
|
20231128,121800,127600246,1485,1485,1485,1485,10
|
|
20231128,121700,127585396,1480,1480,1480,1480,0
|
|
20231128,121600,127585396,1480,1480,1480,1480,0
|
|
20231128,121500,127585396,1480,1480,1480,1480,0
|
|
20231128,121400,127585396,1480,1480,1480,1480,0
|
|
20231128,121300,127585396,1480,1480,1480,1480,0
|
|
20231128,121200,127585396,1480,1480,1480,1480,0
|
|
20231128,121100,127585396,1480,1480,1480,1480,0
|
|
20231128,121000,127585396,1480,1480,1480,1480,0
|
|
20231128,120900,127585396,1480,1480,1480,1480,0
|
|
20231128,120800,127585396,1480,1480,1480,1480,0
|
|
20231128,120700,127585396,1480,1480,1480,1480,0
|
|
20231128,120600,127585396,1480,1480,1480,1480,0
|
|
20231128,120500,127585396,1480,1480,1480,1480,0
|
|
20231128,120400,127585396,1480,1480,1480,1480,0
|
|
20231128,120300,127585396,1480,1480,1480,1480,0
|
|
20231128,120200,127585396,1480,1480,1480,1480,0
|
|
20231128,120100,127585396,1480,1480,1480,1480,0
|
|
20231128,120000,127585396,1480,1480,1480,1480,0
|
|
20231128,115900,127585396,1480,1482,1482,1480,4621
|
|
20231128,115800,120742868,1482,1482,1482,1482,0
|
|
20231128,115700,120742868,1482,1482,1482,1482,0
|
|
20231128,115600,120742868,1482,1482,1482,1482,475
|
|
20231128,115500,120038918,1481,1481,1481,1481,0
|
|
20231128,115400,120038918,1481,1481,1481,1481,0
|
|
20231128,115300,120038918,1481,1482,1482,1481,642
|
|
20231128,115200,119088104,1482,1482,1482,1482,7
|
|
20231128,115100,119077730,1482,1482,1482,1482,1
|
|
20231128,115000,119076248,1485,1485,1485,1485,0
|
|
20231128,114900,119076248,1485,1485,1485,1485,0
|
|
20231128,114800,119076248,1485,1485,1485,1485,0
|
|
20231128,114700,119076248,1485,1485,1485,1485,0
|
|
20231128,114600,119076248,1485,1485,1485,1485,0
|
|
20231128,114500,119076248,1485,1485,1485,1485,0
|
|
20231128,114400,119076248,1485,1484,1485,1484,570
|
|
20231128,114300,118229808,1484,1484,1484,1484,1
|
|
20231128,114200,118228324,1484,1484,1484,1484,0
|
|
20231128,114100,118228324,1484,1484,1484,1484,10
|
|
20231128,114000,118213484,1481,1481,1481,1481,0
|
|
20231128,113900,118213484,1481,1481,1481,1481,0
|
|
20231128,113800,118213484,1481,1481,1481,1481,0
|
|
20231128,113700,118213484,1481,1481,1481,1481,0
|
|
20231128,113600,118213484,1481,1481,1481,1481,0
|
|
20231128,113500,118213484,1481,1481,1481,1481,0
|
|
20231128,113400,118213484,1481,1481,1481,1481,0
|
|
20231128,113300,118213484,1481,1481,1481,1481,0
|
|
20231128,113200,118213484,1481,1482,1482,1481,1350
|
|
20231128,113100,116214132,1481,1481,1481,1481,0
|
|
20231128,113000,116214132,1481,1481,1481,1481,0
|
|
20231128,112900,116214132,1481,1481,1481,1481,0
|
|
20231128,112800,116214132,1481,1481,1481,1481,406
|
|
20231128,112700,115612846,1481,1483,1483,1481,190
|
|
20231128,112600,115331268,1483,1483,1483,1483,1251
|
|
20231128,112500,113476035,1481,1481,1481,1481,0
|
|
20231128,112400,113476035,1481,1481,1481,1481,41
|
|
20231128,112300,113415314,1481,1481,1481,1481,0
|
|
20231128,112200,113415314,1481,1481,1481,1481,0
|
|
20231128,112100,113415314,1481,1481,1481,1481,0
|
|
20231128,112000,113415314,1481,1483,1483,1481,188
|
|
20231128,111900,113136686,1484,1484,1484,1484,0
|
|
20231128,111800,113136686,1484,1484,1484,1484,0
|
|
20231128,111700,113136686,1484,1484,1484,1484,0
|
|
20231128,111600,113136686,1484,1484,1484,1484,0
|
|
20231128,111500,113136686,1484,1484,1484,1484,0
|
|
20231128,111400,113136686,1484,1484,1484,1484,100
|
|
20231128,111300,112988286,1484,1484,1484,1484,0
|
|
20231128,111200,112988286,1484,1484,1484,1484,2
|
|
20231128,111100,112985318,1484,1484,1484,1484,0
|
|
20231128,111000,112985318,1484,1484,1484,1484,0
|
|
20231128,110900,112985318,1484,1484,1484,1484,0
|
|
20231128,110800,112985318,1484,1484,1484,1484,0
|
|
20231128,110700,112985318,1484,1484,1484,1484,2
|
|
20231128,110600,112982350,1484,1484,1484,1484,0
|
|
20231128,110500,112982350,1484,1484,1484,1484,0
|
|
20231128,110400,112982350,1484,1484,1484,1484,17
|
|
20231128,110300,112957122,1480,1480,1480,1480,62
|
|
20231128,110200,112865362,1480,1480,1480,1480,0
|
|
20231128,110100,112865362,1480,1480,1480,1480,0
|
|
20231128,110000,112865362,1480,1480,1480,1480,0
|
|
20231128,105900,112865362,1480,1480,1480,1480,0
|
|
20231128,105800,112865362,1480,1480,1480,1480,0
|
|
20231128,105700,112865362,1480,1485,1485,1480,5563
|
|
20231128,105600,104607301,1485,1485,1485,1485,0
|
|
20231128,105500,104607301,1485,1485,1485,1485,2
|
|
20231128,105400,104604331,1486,1486,1486,1486,0
|
|
20231128,105300,104604331,1486,1483,1486,1483,300
|
|
20231128,105200,104159038,1483,1483,1483,1483,0
|
|
20231128,105100,104159038,1483,1483,1483,1483,0
|
|
20231128,105000,104159038,1483,1483,1483,1483,1
|
|
20231128,104900,104157555,1481,1481,1481,1481,0
|
|
20231128,104800,104157555,1481,1481,1481,1481,0
|
|
20231128,104700,104157555,1481,1481,1481,1481,0
|
|
20231128,104600,104157555,1481,1481,1481,1481,0
|
|
20231128,104500,104157555,1481,1481,1481,1481,0
|
|
20231128,104400,104157555,1481,1481,1481,1481,26
|
|
20231128,104300,104119049,1481,1481,1481,1481,0
|
|
20231128,104200,104119049,1481,1483,1483,1481,100
|
|
20231128,104100,103970891,1481,1481,1481,1481,0
|
|
20231128,104000,103970891,1481,1481,1481,1481,0
|
|
20231128,103900,103970891,1481,1481,1481,1481,0
|
|
20231128,103800,103970891,1481,1481,1481,1481,0
|
|
20231128,103700,103970891,1481,1481,1481,1481,0
|
|
20231128,103600,103970891,1481,1481,1481,1481,0
|
|
20231128,103500,103970891,1481,1481,1481,1481,0
|
|
20231128,103400,103970891,1481,1481,1481,1481,0
|
|
20231128,103300,103970891,1481,1481,1481,1481,0
|
|
20231128,103200,103970891,1481,1481,1481,1481,0
|
|
20231128,103100,103970891,1481,1481,1481,1481,0
|
|
20231128,103000,103970891,1481,1481,1481,1481,0
|
|
20231128,102900,103970891,1481,1481,1481,1481,62
|
|
20231128,102800,103879069,1480,1480,1480,1480,0
|
|
20231128,102700,103879069,1480,1480,1480,1480,0
|
|
20231128,102600,103879069,1480,1480,1480,1480,0
|
|
20231128,102500,103879069,1480,1480,1480,1480,0
|
|
20231128,102400,103879069,1480,1480,1480,1480,0
|
|
20231128,102300,103879069,1480,1480,1480,1480,0
|
|
20231128,102200,103879069,1480,1480,1480,1480,0
|
|
20231128,102100,103879069,1480,1486,1495,1480,670
|
|
20231128,102000,102885643,1486,1486,1486,1486,190
|
|
20231128,101900,102603303,1488,1488,1488,1488,0
|
|
20231128,101800,102603303,1488,1488,1488,1488,0
|
|
20231128,101700,102603303,1488,1488,1488,1488,0
|
|
20231128,101600,102603303,1488,1488,1488,1488,0
|
|
20231128,101500,102603303,1488,1488,1488,1488,0
|
|
20231128,101400,102603303,1488,1488,1488,1488,0
|
|
20231128,101300,102603303,1488,1488,1488,1488,0
|
|
20231128,101200,102603303,1488,1483,1488,1483,202
|
|
20231128,101100,102303362,1483,1482,1483,1482,814
|
|
20231128,101000,101096625,1479,1479,1479,1479,165
|
|
20231128,100900,100852590,1479,1479,1479,1479,0
|
|
20231128,100800,100852590,1479,1479,1479,1479,0
|
|
20231128,100700,100852590,1479,1479,1479,1479,678
|
|
20231128,100600,99849828,1479,1479,1479,1479,0
|
|
20231128,100500,99849828,1479,1479,1479,1479,0
|
|
20231128,100400,99849828,1479,1479,1479,1479,1
|
|
20231128,100300,99848349,1467,1467,1467,1467,0
|
|
20231128,100200,99848349,1467,1467,1467,1467,0
|
|
20231128,100100,99848349,1467,1467,1467,1467,0
|
|
20231128,100000,99848349,1467,1467,1467,1467,0
|
|
20231128,095900,99848349,1467,1467,1467,1467,0
|
|
20231128,095800,99848349,1467,1467,1467,1467,0
|
|
20231128,095700,99848349,1467,1467,1467,1467,0
|
|
20231128,095600,99848349,1467,1467,1467,1467,0
|
|
20231128,095500,99848349,1467,1467,1467,1467,0
|
|
20231128,095400,99848349,1467,1467,1467,1467,0
|
|
20231128,095300,99848349,1467,1467,1467,1467,0
|
|
20231128,095200,99848349,1467,1467,1467,1467,0
|
|
20231128,095100,99848349,1467,1467,1467,1467,0
|
|
20231128,095000,99848349,1467,1467,1469,1467,13415
|
|
20231128,094900,80144002,1460,1477,1477,1460,9702
|
|
20231128,094800,65878830,1477,1486,1486,1477,12214
|
|
20231128,094700,47771811,1486,1486,1486,1486,0
|
|
20231128,094600,47771811,1486,1486,1486,1486,0
|
|
20231128,094500,47771811,1486,1486,1486,1486,0
|
|
20231128,094400,47771811,1486,1486,1486,1486,0
|
|
20231128,094300,47771811,1486,1486,1486,1486,1
|
|
20231128,094200,47770325,1487,1487,1487,1487,0
|
|
20231128,094100,47770325,1487,1487,1487,1487,400
|
|
20231128,094000,47175525,1487,1487,1487,1487,0
|
|
20231128,093900,47175525,1487,1487,1487,1487,11
|
|
20231128,093800,47159168,1487,1486,1487,1486,3
|
|
20231128,093700,47154708,1486,1486,1486,1486,1
|
|
20231128,093600,47153222,1487,1487,1487,1487,30
|
|
20231128,093500,47108612,1487,1487,1487,1487,0
|
|
20231128,093400,47108612,1487,1487,1487,1487,0
|
|
20231128,093300,47108612,1487,1487,1487,1487,15
|
|
20231128,093200,47086307,1487,1487,1487,1487,1
|
|
20231128,093100,47084820,1486,1486,1486,1486,271
|
|
20231128,093000,46682114,1484,1484,1484,1484,40
|
|
20231128,092900,46622754,1484,1484,1484,1484,34
|
|
20231128,092800,46572298,1485,1485,1485,1485,100
|
|
20231128,092700,46423798,1484,1484,1484,1484,55
|
|
20231128,092600,46342178,1484,1486,1486,1484,672
|
|
20231128,092500,45344142,1486,1484,1486,1484,367
|
|
20231128,092400,44798800,1484,1484,1484,1484,743
|
|
20231128,092300,43696188,1484,1484,1484,1484,0
|
|
20231128,092200,43696188,1484,1488,1488,1484,449
|
|
20231128,092100,43029482,1484,1484,1484,1484,0
|
|
20231128,092000,43029482,1484,1485,1485,1484,4507
|
|
20231128,091900,36339951,1497,1484,1497,1484,505
|
|
20231128,091800,35590466,1484,1484,1484,1484,0
|
|
20231128,091700,35590466,1484,1487,1487,1484,366
|
|
20231128,091600,35046814,1499,1499,1499,1499,0
|
|
20231128,091500,35046814,1499,1499,1499,1499,0
|
|
20231128,091400,35046814,1499,1499,1499,1499,1
|
|
20231128,091300,35045315,1481,1481,1481,1481,1
|
|
20231128,091200,35043834,1503,1491,1503,1491,300
|
|
20231128,091100,34596498,1503,1481,1503,1481,3529
|
|
20231128,091000,29345841,1481,1480,1481,1480,30
|
|
20231128,090900,29301418,1497,1497,1497,1497,0
|
|
20231128,090800,29301418,1497,1497,1497,1497,0
|
|
20231128,090700,29301418,1497,1497,1497,1497,0
|
|
20231128,090600,29301418,1497,1497,1497,1497,0
|
|
20231128,090500,29301418,1497,1487,1497,1474,1471
|
|
20231128,090400,27126396,1487,1484,1487,1484,8470
|
|
20231128,090300,14556169,1484,1485,1485,1484,410
|
|
20231128,090200,13947529,1487,1490,1490,1472,6842
|
|
20231128,090100,3783614,1490,1490,1491,1490,753
|
|
20231128,090000,2661516,1500,1503,1503,1500,1773
|