621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,191800,749773709,1492,1492,1492,1492,5674
|
|
20231121,191700,749773709,1492,1492,1492,1492,0
|
|
20231121,191600,749773709,1492,1492,1492,1492,0
|
|
20231121,191500,749773709,1492,1492,1492,1492,0
|
|
20231121,191400,749773709,1492,1492,1492,1492,0
|
|
20231121,191300,749773709,1492,1492,1492,1492,0
|
|
20231121,191200,749773709,1492,1492,1492,1492,0
|
|
20231121,191100,749773709,1492,1492,1492,1492,0
|
|
20231121,191000,749773709,1492,1492,1492,1492,0
|
|
20231121,190900,749773709,1492,1492,1492,1492,0
|
|
20231121,190800,749773709,1492,1492,1492,1492,0
|
|
20231121,190700,749773709,1492,1492,1492,1492,0
|
|
20231121,190600,749773709,1492,1492,1492,1492,0
|
|
20231121,190500,749773709,1492,1492,1492,1492,0
|
|
20231121,190400,749773709,1492,1492,1492,1492,0
|
|
20231121,190300,749773709,1492,1492,1492,1492,0
|
|
20231121,190200,749773709,1492,1492,1492,1492,0
|
|
20231121,190100,749773709,1492,1492,1492,1492,0
|
|
20231121,190000,749773709,1492,1492,1492,1492,0
|
|
20231121,185900,749773709,1492,1492,1492,1492,0
|
|
20231121,185800,749773709,1492,1492,1492,1492,0
|
|
20231121,185700,749773709,1492,1492,1492,1492,0
|
|
20231121,185600,749773709,1492,1492,1492,1492,0
|
|
20231121,185500,749773709,1492,1492,1492,1492,0
|
|
20231121,185400,749773709,1492,1492,1492,1492,0
|
|
20231121,185300,749773709,1492,1492,1492,1492,0
|
|
20231121,185200,749773709,1492,1492,1492,1492,0
|
|
20231121,185100,749773709,1492,1492,1492,1492,0
|
|
20231121,185000,749773709,1492,1492,1492,1492,0
|
|
20231121,184900,749773709,1492,1492,1492,1492,0
|
|
20231121,184800,749773709,1492,1492,1492,1492,5674
|
|
20231121,184700,749773709,1492,1492,1492,1492,0
|
|
20231121,184600,749773709,1492,1492,1492,1492,0
|
|
20231121,184500,749773709,1492,1492,1492,1492,0
|
|
20231121,184400,749773709,1492,1492,1492,1492,0
|
|
20231121,184300,749773709,1492,1492,1492,1492,0
|
|
20231121,184200,749773709,1492,1492,1492,1492,0
|
|
20231121,184100,749773709,1492,1492,1492,1492,0
|
|
20231121,184000,749773709,1492,1492,1492,1492,0
|
|
20231121,183900,749773709,1492,1492,1492,1492,0
|
|
20231121,183800,749773709,1492,1492,1492,1492,0
|
|
20231121,183700,749773709,1492,1492,1492,1492,0
|
|
20231121,183600,749773709,1492,1492,1492,1492,0
|
|
20231121,183500,749773709,1492,1492,1492,1492,0
|
|
20231121,183400,749773709,1492,1492,1492,1492,0
|
|
20231121,183300,749773709,1492,1492,1492,1492,0
|
|
20231121,183200,749773709,1492,1492,1492,1492,0
|
|
20231121,183100,749773709,1492,1492,1492,1492,0
|
|
20231121,183000,749773709,1492,1492,1492,1492,0
|
|
20231121,182900,749773709,1492,1492,1492,1492,0
|
|
20231121,182800,749773709,1492,1492,1492,1492,0
|
|
20231121,182700,749773709,1492,1492,1492,1492,0
|
|
20231121,182600,749773709,1492,1492,1492,1492,0
|
|
20231121,182500,749773709,1492,1492,1492,1492,0
|
|
20231121,182400,749773709,1492,1492,1492,1492,0
|
|
20231121,182300,749773709,1492,1492,1492,1492,0
|
|
20231121,182200,749773709,1492,1492,1492,1492,0
|
|
20231121,182100,749773709,1492,1492,1492,1492,0
|
|
20231121,182000,749773709,1492,1492,1492,1492,0
|
|
20231121,181900,749773709,1492,1492,1492,1492,0
|
|
20231121,181800,749773709,1492,1492,1492,1492,5674
|
|
20231121,181700,749773709,1492,1492,1492,1492,0
|
|
20231121,181600,749773709,1492,1492,1492,1492,0
|
|
20231121,181500,749773709,1492,1492,1492,1492,0
|
|
20231121,181400,749773709,1492,1492,1492,1492,0
|
|
20231121,181300,749773709,1492,1492,1492,1492,0
|
|
20231121,181200,749773709,1492,1492,1492,1492,0
|
|
20231121,181100,749773709,1492,1492,1492,1492,0
|
|
20231121,181000,749773709,1492,1492,1492,1492,0
|
|
20231121,180900,749773709,1492,1492,1492,1492,0
|
|
20231121,180800,749773709,1492,1492,1492,1492,0
|
|
20231121,180700,749773709,1492,1492,1492,1492,0
|
|
20231121,180600,749773709,1492,1492,1492,1492,0
|
|
20231121,180500,749773709,1492,1492,1492,1492,0
|
|
20231121,180400,749773709,1492,1492,1492,1492,0
|
|
20231121,180300,749773709,1492,1492,1492,1492,0
|
|
20231121,180200,749773709,1492,1492,1492,1492,0
|
|
20231121,180100,749773709,1492,1492,1492,1492,0
|
|
20231121,180000,749773709,1492,1492,1492,1492,0
|
|
20231121,175900,749773709,1492,1492,1492,1492,0
|
|
20231121,175800,749773709,1492,1492,1492,1492,0
|
|
20231121,175700,749773709,1492,1492,1492,1492,0
|
|
20231121,175600,749773709,1492,1492,1492,1492,0
|
|
20231121,175500,749773709,1492,1492,1492,1492,0
|
|
20231121,175400,749773709,1492,1492,1492,1492,0
|
|
20231121,175300,749773709,1492,1492,1492,1492,0
|
|
20231121,175200,749773709,1492,1492,1492,1492,0
|
|
20231121,175100,749773709,1492,1492,1492,1492,0
|
|
20231121,175000,749773709,1492,1492,1492,1492,0
|
|
20231121,174900,749773709,1492,1492,1492,1492,0
|
|
20231121,174800,749773709,1492,1492,1492,1492,5674
|
|
20231121,174700,749773709,1492,1492,1492,1492,0
|
|
20231121,174600,749773709,1492,1492,1492,1492,0
|
|
20231121,174500,749773709,1492,1492,1492,1492,0
|
|
20231121,174400,749773709,1492,1492,1492,1492,0
|
|
20231121,174300,749773709,1492,1492,1492,1492,0
|
|
20231121,174200,749773709,1492,1492,1492,1492,0
|
|
20231121,174100,749773709,1492,1492,1492,1492,0
|
|
20231121,174000,749773709,1492,1492,1492,1492,0
|
|
20231121,173900,749773709,1492,1492,1492,1492,0
|
|
20231121,173800,749773709,1492,1492,1492,1492,0
|
|
20231121,173700,749773709,1492,1492,1492,1492,0
|
|
20231121,173600,749773709,1492,1492,1492,1492,0
|
|
20231121,173500,749773709,1492,1492,1492,1492,0
|
|
20231121,173400,749773709,1492,1492,1492,1492,0
|
|
20231121,173300,749773709,1492,1492,1492,1492,0
|
|
20231121,173200,749773709,1492,1492,1492,1492,0
|
|
20231121,173100,749773709,1492,1492,1492,1492,0
|
|
20231121,173000,749773709,1492,1492,1492,1492,0
|
|
20231121,172900,749773709,1492,1492,1492,1492,0
|
|
20231121,172800,749773709,1492,1492,1492,1492,0
|
|
20231121,172700,749773709,1492,1492,1492,1492,0
|
|
20231121,172600,749773709,1492,1492,1492,1492,0
|
|
20231121,172500,749773709,1492,1492,1492,1492,0
|
|
20231121,172400,749773709,1492,1492,1492,1492,0
|
|
20231121,172300,749773709,1492,1492,1492,1492,0
|
|
20231121,172200,749773709,1492,1492,1492,1492,0
|
|
20231121,172100,749773709,1492,1492,1492,1492,0
|
|
20231121,172000,749773709,1492,1492,1492,1492,0
|
|
20231121,171900,749773709,1492,1492,1492,1492,0
|
|
20231121,171800,749773709,1492,1492,1492,1492,5674
|
|
20231121,171700,749773709,1492,1492,1492,1492,0
|
|
20231121,171600,749773709,1492,1492,1492,1492,0
|
|
20231121,171500,749773709,1492,1492,1492,1492,0
|
|
20231121,171400,749773709,1492,1492,1492,1492,0
|
|
20231121,171300,749773709,1492,1492,1492,1492,0
|
|
20231121,171200,749773709,1492,1492,1492,1492,0
|
|
20231121,171100,749773709,1492,1492,1492,1492,0
|
|
20231121,171000,749773709,1492,1492,1492,1492,0
|
|
20231121,170900,749773709,1492,1492,1492,1492,0
|
|
20231121,170800,749773709,1492,1492,1492,1492,0
|
|
20231121,170700,749773709,1492,1492,1492,1492,0
|
|
20231121,170600,749773709,1492,1492,1492,1492,0
|
|
20231121,170500,749773709,1492,1492,1492,1492,0
|
|
20231121,170400,749773709,1492,1492,1492,1492,0
|
|
20231121,170300,749773709,1492,1492,1492,1492,0
|
|
20231121,170200,749773709,1492,1492,1492,1492,0
|
|
20231121,170100,749773709,1492,1492,1492,1492,0
|
|
20231121,170000,749773709,1492,1492,1492,1492,0
|
|
20231121,165900,749773709,1492,1492,1492,1492,0
|
|
20231121,165800,749773709,1492,1492,1492,1492,0
|
|
20231121,165700,749773709,1492,1492,1492,1492,0
|
|
20231121,165600,749773709,1492,1492,1492,1492,0
|
|
20231121,165500,749773709,1492,1492,1492,1492,0
|
|
20231121,165400,749773709,1492,1492,1492,1492,0
|
|
20231121,165300,749773709,1492,1492,1492,1492,0
|
|
20231121,165200,749773709,1492,1492,1492,1492,0
|
|
20231121,165100,749773709,1492,1492,1492,1492,0
|
|
20231121,165000,749773709,1492,1492,1492,1492,0
|
|
20231121,164900,749773709,1492,1492,1492,1492,0
|
|
20231121,164800,749773709,1492,1492,1492,1492,5674
|
|
20231121,164700,749773709,1492,1492,1492,1492,0
|
|
20231121,164600,749773709,1492,1492,1492,1492,0
|
|
20231121,164500,749773709,1492,1492,1492,1492,0
|
|
20231121,164400,749773709,1492,1492,1492,1492,0
|
|
20231121,164300,749773709,1492,1492,1492,1492,0
|
|
20231121,164200,749773709,1492,1492,1492,1492,0
|
|
20231121,164100,749773709,1492,1492,1492,1492,0
|
|
20231121,164000,749773709,1492,1492,1492,1492,0
|
|
20231121,163900,749773709,1492,1492,1492,1492,0
|
|
20231121,163800,749773709,1492,1492,1492,1492,0
|
|
20231121,163700,749773709,1492,1492,1492,1492,0
|
|
20231121,163600,749773709,1492,1492,1492,1492,0
|
|
20231121,163500,749773709,1492,1492,1492,1492,0
|
|
20231121,163400,749773709,1492,1492,1492,1492,0
|
|
20231121,163300,749773709,1492,1492,1492,1492,0
|
|
20231121,163200,749773709,1492,1492,1492,1492,0
|
|
20231121,163100,749773709,1492,1492,1492,1492,0
|
|
20231121,163000,749773709,1492,1492,1492,1492,0
|
|
20231121,162900,749773709,1492,1492,1492,1492,0
|
|
20231121,162800,749773709,1492,1492,1492,1492,0
|
|
20231121,162700,749773709,1492,1492,1492,1492,0
|
|
20231121,162600,749773709,1492,1492,1492,1492,0
|
|
20231121,162500,749773709,1492,1492,1492,1492,0
|
|
20231121,162400,749773709,1492,1492,1492,1492,0
|
|
20231121,162300,749773709,1492,1492,1492,1492,0
|
|
20231121,162200,749773709,1492,1492,1492,1492,0
|
|
20231121,162100,749773709,1492,1492,1492,1492,0
|
|
20231121,162000,749773709,1492,1492,1492,1492,0
|
|
20231121,161900,749773709,1492,1492,1492,1492,0
|
|
20231121,161800,749773709,1492,1492,1492,1492,5674
|
|
20231121,161700,749773709,1492,1492,1492,1492,0
|
|
20231121,161600,749773709,1492,1492,1492,1492,0
|
|
20231121,161500,749773709,1492,1492,1492,1492,0
|
|
20231121,161400,749773709,1492,1492,1492,1492,0
|
|
20231121,161300,749773709,1492,1492,1492,1492,0
|
|
20231121,161200,749773709,1492,1492,1492,1492,0
|
|
20231121,161100,749773709,1492,1492,1492,1492,0
|
|
20231121,161000,749773709,1492,1492,1492,1492,0
|
|
20231121,160900,749773709,1492,1492,1492,1492,0
|
|
20231121,160800,749773709,1492,1492,1492,1492,0
|
|
20231121,160700,749773709,1492,1492,1492,1492,0
|
|
20231121,160600,749773709,1492,1492,1492,1492,0
|
|
20231121,160500,749773709,1492,1492,1492,1492,0
|
|
20231121,160400,749773709,1492,1492,1492,1492,0
|
|
20231121,160300,749773709,1492,1492,1492,1492,0
|
|
20231121,160200,749773709,1492,1492,1492,1492,0
|
|
20231121,160100,749773709,1492,1492,1492,1492,0
|
|
20231121,160000,749773709,1492,1492,1492,1492,0
|
|
20231121,155900,749773709,1492,1492,1492,1492,0
|
|
20231121,155800,749773709,1492,1492,1492,1492,0
|
|
20231121,155700,749773709,1492,1492,1492,1492,0
|
|
20231121,155600,749773709,1492,1492,1492,1492,0
|
|
20231121,155500,749773709,1492,1492,1492,1492,0
|
|
20231121,155400,749773709,1492,1492,1492,1492,0
|
|
20231121,155300,749773709,1492,1492,1492,1492,0
|
|
20231121,155200,749773709,1492,1492,1492,1492,0
|
|
20231121,155100,749773709,1492,1492,1492,1492,0
|
|
20231121,155000,749773709,1492,1492,1492,1492,0
|
|
20231121,154900,749773709,1492,1492,1492,1492,0
|
|
20231121,154800,749773709,1492,1492,1492,1492,5674
|
|
20231121,154700,749773709,1492,1492,1492,1492,0
|
|
20231121,154600,749773709,1492,1492,1492,1492,0
|
|
20231121,154500,749773709,1492,1492,1492,1492,0
|
|
20231121,154400,749773709,1492,1492,1492,1492,0
|
|
20231121,154300,749773709,1492,1492,1492,1492,0
|
|
20231121,154200,749773709,1492,1492,1492,1492,0
|
|
20231121,154100,749773709,1492,1492,1492,1492,0
|
|
20231121,154000,749773709,1492,1492,1492,1492,0
|
|
20231121,153900,749773709,1492,1492,1492,1492,0
|
|
20231121,153800,749773709,1492,1492,1492,1492,0
|
|
20231121,153700,749773709,1492,1492,1492,1492,0
|
|
20231121,153600,749773709,1492,1492,1492,1492,0
|
|
20231121,153500,749773709,1492,1492,1492,1492,0
|
|
20231121,153400,749773709,1492,1492,1492,1492,0
|
|
20231121,153300,749773709,1492,1492,1492,1492,0
|
|
20231121,153200,749773709,1492,1492,1492,1492,0
|
|
20231121,153100,749773709,1492,1492,1492,1492,0
|
|
20231121,153000,749773709,1492,1492,1492,1492,5674
|
|
20231121,152900,741308101,1493,1493,1493,1493,0
|
|
20231121,152800,741308101,1493,1493,1493,1493,0
|
|
20231121,152700,741308101,1493,1493,1493,1493,0
|
|
20231121,152600,741308101,1493,1493,1493,1493,0
|
|
20231121,152500,741308101,1493,1493,1493,1493,0
|
|
20231121,152400,741308101,1493,1493,1493,1493,0
|
|
20231121,152300,741308101,1493,1493,1493,1493,0
|
|
20231121,152200,741308101,1493,1493,1493,1493,0
|
|
20231121,152100,741308101,1493,1493,1493,1493,0
|
|
20231121,152000,741308101,1493,1493,1493,1493,0
|
|
20231121,151900,741308101,1493,1499,1499,1493,1651
|
|
20231121,151800,738833956,1493,1499,1499,1493,427
|
|
20231121,151700,738193983,1499,1499,1499,1493,313
|
|
20231121,151600,737726032,1492,1492,1499,1492,10013
|
|
20231121,151500,722739192,1492,1493,1496,1492,4156
|
|
20231121,151400,716522479,1496,1495,1496,1493,21
|
|
20231121,151300,716491085,1496,1494,1496,1493,217
|
|
20231121,151200,716167057,1494,1496,1496,1494,345
|
|
20231121,151100,715651407,1496,1496,1496,1496,300
|
|
20231121,151000,715202607,1496,1494,1496,1494,3408
|
|
20231121,150900,710104315,1496,1496,1496,1496,464
|
|
20231121,150800,709410171,1494,1494,1494,1494,52
|
|
20231121,150700,709332483,1494,1493,1496,1493,2278
|
|
20231121,150600,705928362,1493,1497,1497,1493,858
|
|
20231121,150500,704647364,1497,1497,1497,1497,4695
|
|
20231121,150400,697618949,1492,1492,1492,1492,0
|
|
20231121,150300,697618949,1492,1493,1497,1492,633
|
|
20231121,150200,696671402,1491,1492,1492,1491,1350
|
|
20231121,150100,694657288,1492,1491,1492,1491,1898
|
|
20231121,150000,691825646,1492,1491,1492,1491,270
|
|
20231121,145900,691422875,1491,1492,1492,1491,9
|
|
20231121,145800,691409454,1492,1492,1492,1491,1028
|
|
20231121,145700,689876703,1491,1493,1493,1491,146
|
|
20231121,145600,689658861,1493,1492,1493,1492,194
|
|
20231121,145500,689369412,1492,1495,1495,1491,3351
|
|
20231121,145400,684366397,1494,1495,1495,1494,322
|
|
20231121,145300,683885008,1495,1495,1495,1494,1088
|
|
20231121,145200,682258515,1497,1497,1497,1497,0
|
|
20231121,145100,682258515,1497,1497,1497,1497,7
|
|
20231121,145000,682248036,1497,1497,1497,1497,0
|
|
20231121,144900,682248036,1497,1497,1497,1497,276
|
|
20231121,144800,681834864,1497,1494,1497,1494,704
|
|
20231121,144700,680780979,1495,1497,1497,1494,2181
|
|
20231121,144600,677522498,1497,1495,1497,1495,918
|
|
20231121,144500,676149818,1495,1495,1495,1495,0
|
|
20231121,144400,676149818,1495,1495,1495,1495,66
|
|
20231121,144300,676051148,1496,1497,1497,1496,368
|
|
20231121,144200,675500619,1497,1496,1497,1495,675
|
|
20231121,144100,674490811,1495,1495,1496,1495,524
|
|
20231121,144000,673707429,1495,1496,1496,1495,246
|
|
20231121,143900,673339609,1496,1496,1496,1496,0
|
|
20231121,143800,673339609,1496,1495,1496,1495,65
|
|
20231121,143700,673242433,1495,1495,1495,1495,1
|
|
20231121,143600,673240938,1493,1499,1499,1493,121
|
|
20231121,143500,673059565,1499,1494,1499,1493,433
|
|
20231121,143400,672411738,1493,1499,1499,1493,2
|
|
20231121,143300,672408746,1493,1493,1498,1493,770
|
|
20231121,143200,671255636,1499,1499,1499,1499,0
|
|
20231121,143100,671255636,1499,1499,1499,1499,0
|
|
20231121,143000,671255636,1499,1494,1499,1494,21
|
|
20231121,142900,671224257,1499,1499,1499,1499,200
|
|
20231121,142800,670924457,1499,1498,1499,1498,410
|
|
20231121,142700,670310067,1498,1498,1498,1498,3761
|
|
20231121,142600,664676089,1498,1498,1498,1498,1081
|
|
20231121,142500,663056751,1498,1498,1498,1492,3486
|
|
20231121,142400,657834729,1498,1499,1499,1498,16
|
|
20231121,142300,657810760,1498,1498,1498,1491,493
|
|
20231121,142200,657072729,1499,1498,1499,1498,43
|
|
20231121,142100,657008282,1499,1499,1499,1499,10
|
|
20231121,142000,656993292,1500,1500,1500,1500,1330
|
|
20231121,141900,654998292,1500,1491,1500,1490,3608
|
|
20231121,141800,649589959,1499,1499,1499,1499,6500
|
|
20231121,141700,639846459,1499,1495,1499,1493,5055
|
|
20231121,141600,632289298,1493,1489,1493,1489,9449
|
|
20231121,141500,618205962,1488,1488,1488,1488,1796
|
|
20231121,141400,615533514,1487,1488,1488,1487,335
|
|
20231121,141300,615035035,1488,1488,1488,1488,202
|
|
20231121,141200,614734459,1488,1489,1489,1488,202
|
|
20231121,141100,614433881,1487,1487,1487,1487,67
|
|
20231121,141000,614334252,1487,1487,1487,1487,100
|
|
20231121,140900,614185552,1489,1489,1489,1489,200
|
|
20231121,140800,613887752,1486,1487,1490,1486,7833
|
|
20231121,140700,602237537,1487,1490,1490,1487,4690
|
|
20231121,140600,595257053,1489,1491,1491,1489,4310
|
|
20231121,140500,588834752,1490,1490,1490,1490,1
|
|
20231121,140400,588833262,1491,1491,1491,1491,581
|
|
20231121,140300,587966991,1490,1492,1492,1490,3197
|
|
20231121,140200,583200265,1492,1491,1492,1490,3745
|
|
20231121,140100,577615639,1490,1489,1491,1489,1315
|
|
20231121,140000,575655043,1489,1491,1491,1489,6235
|
|
20231121,135900,566363601,1490,1494,1495,1490,11430
|
|
20231121,135800,549320046,1494,1494,1494,1494,0
|
|
20231121,135700,549320046,1494,1495,1495,1494,199
|
|
20231121,135600,549022550,1494,1494,1494,1494,3323
|
|
20231121,135500,544057988,1494,1495,1495,1494,1001
|
|
20231121,135400,542561494,1495,1495,1495,1494,354
|
|
20231121,135300,542032265,1494,1494,1494,1494,0
|
|
20231121,135200,542032265,1494,1494,1494,1494,11
|
|
20231121,135100,542015831,1493,1494,1495,1493,6824
|
|
20231121,135000,531822682,1495,1495,1496,1494,1250
|
|
20231121,134900,529953833,1495,1495,1496,1494,969
|
|
20231121,134800,528504680,1494,1494,1494,1494,1249
|
|
20231121,134700,526638674,1494,1497,1497,1494,8671
|
|
20231121,134600,513671050,1497,1498,1498,1497,2347
|
|
20231121,134500,510156393,1497,1499,1499,1497,7511
|
|
20231121,134400,498910586,1500,1500,1500,1500,500
|
|
20231121,134300,498160586,1499,1503,1503,1499,2
|
|
20231121,134200,498157584,1499,1499,1499,1499,0
|
|
20231121,134100,498157584,1499,1503,1503,1498,4551
|
|
20231121,134000,491332186,1503,1503,1503,1503,988
|
|
20231121,133900,489847222,1503,1502,1503,1502,3216
|
|
20231121,133800,485016789,1502,1498,1502,1498,712
|
|
20231121,133700,483950209,1500,1500,1501,1500,10261
|
|
20231121,133600,468558699,1498,1498,1498,1498,668
|
|
20231121,133500,467558035,1498,1498,1498,1498,2869
|
|
20231121,133400,463260273,1499,1499,1499,1499,200
|
|
20231121,133300,462960473,1498,1498,1499,1498,129
|
|
20231121,133200,462767227,1498,1500,1500,1498,1899
|
|
20231121,133100,459921360,1500,1499,1500,1498,882
|
|
20231121,133000,458599842,1499,1500,1500,1499,610
|
|
20231121,132900,457685349,1497,1504,1504,1497,64706
|
|
20231121,132800,360569807,1504,1506,1506,1504,23927
|
|
20231121,132700,324565067,1506,1506,1506,1506,2139
|
|
20231121,132600,321343733,1505,1507,1507,1505,4386
|
|
20231121,132500,314739336,1507,1507,1507,1507,3480
|
|
20231121,132400,309494976,1507,1508,1508,1507,5000
|
|
20231121,132300,301958099,1508,1509,1509,1508,176
|
|
20231121,132200,301692640,1510,1510,1510,1510,0
|
|
20231121,132100,301692640,1510,1510,1510,1510,0
|
|
20231121,132000,301692640,1510,1510,1510,1510,0
|
|
20231121,131900,301692640,1510,1507,1510,1507,104
|
|
20231121,131800,301535609,1507,1510,1510,1507,6376
|
|
20231121,131700,291920600,1509,1509,1509,1509,1000
|
|
20231121,131600,290411600,1509,1509,1509,1509,0
|
|
20231121,131500,290411600,1509,1508,1509,1508,108
|
|
20231121,131400,290248636,1509,1509,1509,1509,0
|
|
20231121,131300,290248636,1509,1509,1509,1509,931
|
|
20231121,131200,288843757,1509,1509,1509,1509,2212
|
|
20231121,131100,285505849,1509,1510,1510,1509,48
|
|
20231121,131000,285433377,1510,1510,1510,1510,1
|
|
20231121,130900,285431867,1509,1510,1510,1509,200
|
|
20231121,130800,285129967,1509,1509,1509,1509,8
|
|
20231121,130700,285117895,1509,1509,1509,1509,600
|
|
20231121,130600,284212495,1510,1510,1510,1510,582
|
|
20231121,130500,283333675,1509,1509,1509,1509,8
|
|
20231121,130400,283321603,1509,1509,1509,1509,0
|
|
20231121,130300,283321603,1509,1509,1509,1509,0
|
|
20231121,130200,283321603,1509,1509,1509,1509,8
|
|
20231121,130100,283309531,1509,1509,1509,1509,0
|
|
20231121,130000,283309531,1509,1509,1509,1509,66
|
|
20231121,125900,283209937,1509,1509,1509,1509,8
|
|
20231121,125800,283197865,1509,1509,1509,1509,0
|
|
20231121,125700,283197865,1509,1509,1509,1509,0
|
|
20231121,125600,283197865,1509,1509,1510,1509,1101
|
|
20231121,125500,281536455,1509,1509,1509,1509,0
|
|
20231121,125400,281536455,1509,1510,1510,1509,465
|
|
20231121,125300,280834749,1509,1509,1509,1509,8
|
|
20231121,125200,280822677,1510,1509,1510,1509,750
|
|
20231121,125100,279690926,1508,1509,1509,1508,208
|
|
20231121,125000,279377062,1508,1508,1508,1508,66
|
|
20231121,124900,279277534,1508,1508,1508,1508,8
|
|
20231121,124800,279265470,1509,1508,1509,1508,120
|
|
20231121,124700,279084392,1509,1510,1510,1508,1943
|
|
20231121,124600,276153778,1509,1509,1510,1509,107
|
|
20231121,124500,275992306,1508,1508,1508,1508,0
|
|
20231121,124400,275992306,1508,1508,1508,1508,8
|
|
20231121,124300,275980242,1510,1510,1510,1510,100
|
|
20231121,124200,275829242,1509,1509,1509,1509,626
|
|
20231121,124100,274884608,1509,1509,1509,1509,0
|
|
20231121,124000,274884608,1509,1509,1509,1509,66
|
|
20231121,123900,274785014,1509,1509,1509,1509,8
|
|
20231121,123800,274772942,1508,1508,1508,1508,0
|
|
20231121,123700,274772942,1508,1508,1508,1508,13
|
|
20231121,123600,274753338,1509,1509,1509,1509,189
|
|
20231121,123500,274468137,1509,1510,1510,1509,2946
|
|
20231121,123400,270022235,1509,1509,1509,1509,0
|
|
20231121,123300,270022235,1509,1509,1509,1509,0
|
|
20231121,123200,270022235,1509,1509,1509,1509,8
|
|
20231121,123100,270010163,1509,1509,1509,1509,2165
|
|
20231121,123000,266743178,1509,1509,1509,1509,15
|
|
20231121,122900,266720543,1510,1509,1510,1509,78
|
|
20231121,122800,266602771,1510,1510,1510,1510,3469
|
|
20231121,122700,261364581,1510,1510,1510,1510,0
|
|
20231121,122600,261364581,1510,1512,1512,1510,9
|
|
20231121,122500,261350989,1512,1512,1512,1512,33
|
|
20231121,122400,261301093,1510,1510,1510,1510,0
|
|
20231121,122300,261301093,1510,1510,1510,1510,54
|
|
20231121,122200,261219553,1510,1511,1511,1510,39
|
|
20231121,122100,261160651,1511,1511,1511,1511,0
|
|
20231121,122000,261160651,1511,1511,1511,1511,0
|
|
20231121,121900,261160651,1511,1511,1511,1511,1453
|
|
20231121,121800,258965168,1511,1511,1511,1511,0
|
|
20231121,121700,258965168,1511,1511,1511,1511,0
|
|
20231121,121600,258965168,1511,1511,1511,1511,0
|
|
20231121,121500,258965168,1511,1511,1511,1511,8
|
|
20231121,121400,258953080,1511,1511,1511,1511,60
|
|
20231121,121300,258862420,1511,1511,1511,1511,0
|
|
20231121,121200,258862420,1511,1511,1511,1511,8
|
|
20231121,121100,258850332,1512,1511,1512,1510,6943
|
|
20231121,121000,248359894,1511,1511,1511,1511,65
|
|
20231121,120900,248261679,1511,1511,1511,1511,0
|
|
20231121,120800,248261679,1511,1511,1511,1511,8
|
|
20231121,120700,248249591,1511,1511,1511,1511,0
|
|
20231121,120600,248249591,1511,1511,1511,1511,0
|
|
20231121,120500,248249591,1511,1511,1511,1511,8
|
|
20231121,120400,248237503,1511,1511,1511,1511,0
|
|
20231121,120300,248237503,1511,1511,1511,1511,8
|
|
20231121,120200,248225415,1512,1512,1512,1512,425
|
|
20231121,120100,247582815,1512,1512,1512,1512,67
|
|
20231121,120000,247481511,1512,1511,1512,1511,73
|
|
20231121,115900,247371200,1511,1512,1512,1511,178
|
|
20231121,115800,247102153,1511,1511,1511,1511,8
|
|
20231121,115700,247090065,1511,1511,1511,1511,0
|
|
20231121,115600,247090065,1511,1511,1511,1511,8
|
|
20231121,115500,247077977,1511,1511,1511,1511,0
|
|
20231121,115400,247077977,1511,1511,1511,1511,208
|
|
20231121,115300,246763689,1512,1512,1512,1512,800
|
|
20231121,115200,245554089,1512,1512,1512,1512,508
|
|
20231121,115100,244785993,1512,1511,1512,1511,567
|
|
20231121,115000,243928756,1511,1513,1513,1511,11
|
|
20231121,114900,243912129,1513,1513,1513,1513,0
|
|
20231121,114800,243912129,1513,1511,1513,1511,9
|
|
20231121,114700,243898528,1511,1511,1511,1511,0
|
|
20231121,114600,243898528,1511,1511,1511,1511,0
|
|
20231121,114500,243898528,1511,1511,1511,1511,8
|
|
20231121,114400,243886440,1511,1513,1513,1511,11
|
|
20231121,114300,243869799,1511,1511,1511,1511,8
|
|
20231121,114200,243857711,1511,1511,1511,1511,17
|
|
20231121,114100,243832024,1512,1512,1512,1512,1
|
|
20231121,114000,243830512,1511,1511,1511,1511,73
|
|
20231121,113900,243720209,1511,1511,1511,1511,0
|
|
20231121,113800,243720209,1511,1511,1511,1511,8
|
|
20231121,113700,243708121,1511,1511,1511,1511,0
|
|
20231121,113600,243708121,1511,1511,1511,1511,8
|
|
20231121,113500,243696033,1511,1511,1511,1511,0
|
|
20231121,113400,243696033,1511,1511,1511,1511,8
|
|
20231121,113300,243683945,1511,1511,1511,1511,0
|
|
20231121,113200,243683945,1511,1511,1511,1511,8
|
|
20231121,113100,243671857,1511,1512,1512,1511,2508
|
|
20231121,113000,239881036,1513,1513,1513,1513,595
|
|
20231121,112900,238980801,1513,1513,1513,1513,0
|
|
20231121,112800,238980801,1513,1513,1513,1513,0
|
|
20231121,112700,238980801,1513,1513,1513,1513,8
|
|
20231121,112600,238968697,1513,1513,1513,1513,0
|
|
20231121,112500,238968697,1513,1513,1513,1513,0
|
|
20231121,112400,238968697,1513,1512,1513,1512,105
|
|
20231121,112300,238809840,1513,1513,1513,1513,3
|
|
20231121,112200,238805301,1513,1513,1513,1513,60
|
|
20231121,112100,238714521,1513,1512,1513,1512,9
|
|
20231121,112000,238700912,1513,1513,1513,1513,0
|
|
20231121,111900,238700912,1513,1513,1513,1513,0
|
|
20231121,111800,238700912,1513,1513,1513,1513,1000
|
|
20231121,111700,237187912,1514,1514,1514,1514,1
|
|
20231121,111600,237186398,1514,1515,1515,1514,2325
|
|
20231121,111500,233665314,1518,1518,1518,1518,0
|
|
20231121,111400,233665314,1518,1518,1518,1518,1
|
|
20231121,111300,233663796,1515,1515,1515,1515,11
|
|
20231121,111200,233647131,1518,1518,1518,1518,100
|
|
20231121,111100,233495331,1519,1515,1519,1515,1003
|
|
20231121,111000,231973636,1515,1515,1515,1515,65
|
|
20231121,110900,231875161,1515,1515,1516,1515,453
|
|
20231121,110800,231188521,1515,1515,1515,1515,0
|
|
20231121,110700,231188521,1515,1515,1515,1515,0
|
|
20231121,110600,231188521,1515,1514,1515,1514,15
|
|
20231121,110500,231165804,1515,1515,1515,1515,464
|
|
20231121,110400,230462844,1516,1515,1516,1515,85
|
|
20231121,110300,230333985,1516,1515,1516,1515,840
|
|
20231121,110200,229061080,1515,1515,1515,1515,0
|
|
20231121,110100,229061080,1515,1515,1515,1515,0
|
|
20231121,110000,229061080,1515,1515,1515,1515,0
|
|
20231121,105900,229061080,1515,1515,1515,1515,0
|
|
20231121,105800,229061080,1515,1515,1515,1515,0
|
|
20231121,105700,229061080,1515,1515,1515,1515,33
|
|
20231121,105600,229011085,1515,1515,1515,1515,67
|
|
20231121,105500,228909580,1515,1515,1515,1515,0
|
|
20231121,105400,228909580,1515,1515,1515,1515,2
|
|
20231121,105300,228906550,1515,1512,1515,1512,2151
|
|
20231121,105200,225647808,1515,1514,1515,1514,1002
|
|
20231121,105100,224130679,1514,1514,1514,1514,0
|
|
20231121,105000,224130679,1514,1514,1514,1514,0
|
|
20231121,104900,224130679,1514,1514,1514,1514,0
|
|
20231121,104800,224130679,1514,1512,1514,1512,5
|
|
20231121,104700,224123117,1512,1512,1512,1512,20
|
|
20231121,104600,224092877,1514,1514,1514,1514,1
|
|
20231121,104500,224091363,1512,1512,1512,1512,0
|
|
20231121,104400,224091363,1512,1514,1514,1512,2
|
|
20231121,104300,224088337,1512,1512,1512,1512,71
|
|
20231121,104200,223980985,1514,1514,1514,1514,100
|
|
20231121,104100,223829585,1514,1514,1514,1514,0
|
|
20231121,104000,223829585,1514,1514,1514,1514,0
|
|
20231121,103900,223829585,1514,1514,1514,1514,0
|
|
20231121,103800,223829585,1514,1514,1514,1514,1
|
|
20231121,103700,223828071,1511,1511,1511,1511,10
|
|
20231121,103600,223812961,1514,1514,1514,1514,0
|
|
20231121,103500,223812961,1514,1514,1514,1514,0
|
|
20231121,103400,223812961,1514,1514,1514,1514,11
|
|
20231121,103300,223796307,1510,1511,1511,1510,362
|
|
20231121,103200,223249684,1509,1509,1509,1509,0
|
|
20231121,103100,223249684,1509,1511,1511,1509,6557
|
|
20231121,103000,213348414,1510,1510,1510,1510,60
|
|
20231121,102900,213257814,1510,1514,1514,1510,35
|
|
20231121,102800,213204828,1515,1514,1515,1514,466
|
|
20231121,102700,212499303,1511,1511,1511,1511,1
|
|
20231121,102600,212497792,1509,1509,1509,1509,0
|
|
20231121,102500,212497792,1509,1509,1509,1509,500
|
|
20231121,102400,211743292,1509,1509,1509,1509,2154
|
|
20231121,102300,208492906,1515,1510,1515,1509,8
|
|
20231121,102200,208480826,1515,1510,1515,1510,299
|
|
20231121,102100,208029331,1510,1510,1510,1510,200
|
|
20231121,102000,207727331,1510,1510,1510,1510,0
|
|
20231121,101900,207727331,1510,1509,1510,1509,19
|
|
20231121,101800,207698659,1507,1508,1509,1507,5601
|
|
20231121,101700,199252190,1509,1509,1509,1509,0
|
|
20231121,101600,199252190,1509,1509,1509,1509,0
|
|
20231121,101500,199252190,1509,1509,1509,1509,10
|
|
20231121,101400,199237100,1509,1507,1509,1507,2001
|
|
20231121,101300,196221591,1507,1507,1507,1507,0
|
|
20231121,101200,196221591,1507,1508,1508,1507,1277
|
|
20231121,101100,194296520,1508,1508,1508,1508,6
|
|
20231121,101000,194287472,1510,1512,1512,1510,438
|
|
20231121,100900,193625318,1517,1513,1517,1513,1000
|
|
20231121,100800,192111504,1512,1512,1512,1512,321
|
|
20231121,100700,191626152,1512,1510,1512,1510,2266
|
|
20231121,100600,188200492,1510,1510,1510,1510,79
|
|
20231121,100500,188081202,1510,1510,1510,1510,1001
|
|
20231121,100400,186569692,1507,1507,1510,1507,1922
|
|
20231121,100300,183670470,1507,1507,1507,1507,810
|
|
20231121,100200,182449800,1507,1507,1507,1506,5115
|
|
20231121,100100,174743496,1506,1507,1509,1506,9933
|
|
20231121,100000,159777372,1506,1507,1507,1506,5001
|
|
20231121,095900,152244731,1509,1507,1509,1507,640
|
|
20231121,095800,151280051,1509,1509,1509,1509,1
|
|
20231121,095700,151278542,1507,1507,1507,1507,100
|
|
20231121,095600,151127842,1507,1507,1507,1507,450
|
|
20231121,095500,150449692,1507,1507,1507,1507,0
|
|
20231121,095400,150449692,1507,1507,1507,1507,0
|
|
20231121,095300,150449692,1507,1507,1507,1507,0
|
|
20231121,095200,150449692,1507,1507,1507,1507,319
|
|
20231121,095100,149968959,1509,1509,1509,1509,8
|
|
20231121,095000,149956887,1507,1507,1507,1507,67
|
|
20231121,094900,149855918,1507,1507,1507,1507,0
|
|
20231121,094800,149855918,1507,1507,1507,1507,50
|
|
20231121,094700,149780568,1506,1506,1506,1506,0
|
|
20231121,094600,149780568,1506,1508,1508,1506,1732
|
|
20231121,094500,147171977,1507,1507,1507,1507,100
|
|
20231121,094400,147021277,1507,1507,1507,1507,50
|
|
20231121,094300,146945927,1507,1506,1507,1506,14
|
|
20231121,094200,146924840,1506,1506,1506,1506,0
|
|
20231121,094100,146924840,1506,1506,1506,1506,302
|
|
20231121,094000,146470028,1505,1506,1506,1505,370
|
|
20231121,093900,145912810,1505,1506,1506,1505,107
|
|
20231121,093800,145751669,1509,1505,1509,1505,224
|
|
20231121,093700,145414341,1505,1505,1510,1505,243
|
|
20231121,093600,145048561,1505,1507,1507,1505,265
|
|
20231121,093500,144649427,1507,1509,1509,1507,422
|
|
20231121,093400,144013319,1510,1510,1510,1510,1062
|
|
20231121,093300,142409699,1510,1508,1510,1508,116
|
|
20231121,093200,142234751,1510,1511,1511,1507,343
|
|
20231121,093100,141717780,1507,1507,1507,1506,12
|
|
20231121,093000,141699697,1506,1506,1506,1506,59
|
|
20231121,092900,141610843,1504,1504,1504,1504,0
|
|
20231121,092800,141610843,1504,1504,1505,1504,2128
|
|
20231121,092700,138410241,1504,1505,1511,1504,10706
|
|
20231121,092600,122305093,1505,1507,1511,1503,10234
|
|
20231121,092500,106891202,1508,1510,1510,1508,7793
|
|
20231121,092400,95133440,1510,1512,1512,1509,96
|
|
20231121,092300,94988413,1509,1509,1509,1509,517
|
|
20231121,092200,94208260,1509,1509,1512,1509,2002
|
|
20231121,092100,91187239,1509,1509,1509,1509,0
|
|
20231121,092000,91187239,1509,1512,1512,1509,2576
|
|
20231121,091900,87293128,1512,1512,1512,1512,1
|
|
20231121,091800,87291616,1518,1518,1518,1518,1
|
|
20231121,091700,87290098,1512,1512,1513,1509,2196
|
|
20231121,091600,83969605,1512,1518,1518,1511,102
|
|
20231121,091500,83815376,1511,1510,1511,1509,4638
|
|
20231121,091400,76811692,1509,1511,1511,1509,6022
|
|
20231121,091300,67715025,1511,1510,1511,1510,404
|
|
20231121,091200,67104873,1509,1509,1509,1509,0
|
|
20231121,091100,67104873,1509,1510,1510,1509,500
|
|
20231121,091000,66350335,1509,1509,1518,1509,523
|
|
20231121,090900,65561092,1509,1510,1510,1509,321
|
|
20231121,090800,65076702,1509,1509,1518,1509,622
|
|
20231121,090700,64138095,1507,1512,1518,1507,19866
|
|
20231121,090600,34126355,1512,1521,1521,1511,5766
|
|
20231121,090500,25406520,1521,1523,1523,1513,112
|
|
20231121,090400,25237046,1513,1520,1520,1513,6979
|
|
20231121,090300,14659267,1524,1524,1524,1524,100
|
|
20231121,090200,14506867,1524,1524,1524,1524,1
|
|
20231121,090100,14505343,1520,1516,1524,1516,313
|
|
20231121,090000,14029259,1515,1525,1525,1515,9225
|