627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,192400,650442776,1443,1443,1443,1443,2572
|
|
20231127,192300,650442776,1443,1443,1443,1443,0
|
|
20231127,192200,650442776,1443,1443,1443,1443,0
|
|
20231127,192100,650442776,1443,1443,1443,1443,0
|
|
20231127,192000,650442776,1443,1443,1443,1443,0
|
|
20231127,191900,650442776,1443,1443,1443,1443,0
|
|
20231127,191800,650442776,1443,1443,1443,1443,0
|
|
20231127,191700,650442776,1443,1443,1443,1443,0
|
|
20231127,191600,650442776,1443,1443,1443,1443,0
|
|
20231127,191500,650442776,1443,1443,1443,1443,0
|
|
20231127,191400,650442776,1443,1443,1443,1443,0
|
|
20231127,191300,650442776,1443,1443,1443,1443,0
|
|
20231127,191200,650442776,1443,1443,1443,1443,0
|
|
20231127,191100,650442776,1443,1443,1443,1443,0
|
|
20231127,191000,650442776,1443,1443,1443,1443,0
|
|
20231127,190900,650442776,1443,1443,1443,1443,0
|
|
20231127,190800,650442776,1443,1443,1443,1443,0
|
|
20231127,190700,650442776,1443,1443,1443,1443,0
|
|
20231127,190600,650442776,1443,1443,1443,1443,0
|
|
20231127,190500,650442776,1443,1443,1443,1443,0
|
|
20231127,190400,650442776,1443,1443,1443,1443,0
|
|
20231127,190300,650442776,1443,1443,1443,1443,0
|
|
20231127,190200,650442776,1443,1443,1443,1443,0
|
|
20231127,190100,650442776,1443,1443,1443,1443,0
|
|
20231127,190000,650442776,1443,1443,1443,1443,0
|
|
20231127,185900,650442776,1443,1443,1443,1443,0
|
|
20231127,185800,650442776,1443,1443,1443,1443,0
|
|
20231127,185700,650442776,1443,1443,1443,1443,0
|
|
20231127,185600,650442776,1443,1443,1443,1443,0
|
|
20231127,185500,650442776,1443,1443,1443,1443,0
|
|
20231127,185400,650442776,1443,1443,1443,1443,2572
|
|
20231127,185300,650442776,1443,1443,1443,1443,0
|
|
20231127,185200,650442776,1443,1443,1443,1443,0
|
|
20231127,185100,650442776,1443,1443,1443,1443,0
|
|
20231127,185000,650442776,1443,1443,1443,1443,0
|
|
20231127,184900,650442776,1443,1443,1443,1443,0
|
|
20231127,184800,650442776,1443,1443,1443,1443,0
|
|
20231127,184700,650442776,1443,1443,1443,1443,0
|
|
20231127,184600,650442776,1443,1443,1443,1443,0
|
|
20231127,184500,650442776,1443,1443,1443,1443,0
|
|
20231127,184400,650442776,1443,1443,1443,1443,0
|
|
20231127,184300,650442776,1443,1443,1443,1443,0
|
|
20231127,184200,650442776,1443,1443,1443,1443,0
|
|
20231127,184100,650442776,1443,1443,1443,1443,0
|
|
20231127,184000,650442776,1443,1443,1443,1443,0
|
|
20231127,183900,650442776,1443,1443,1443,1443,0
|
|
20231127,183800,650442776,1443,1443,1443,1443,0
|
|
20231127,183700,650442776,1443,1443,1443,1443,0
|
|
20231127,183600,650442776,1443,1443,1443,1443,0
|
|
20231127,183500,650442776,1443,1443,1443,1443,0
|
|
20231127,183400,650442776,1443,1443,1443,1443,0
|
|
20231127,183300,650442776,1443,1443,1443,1443,0
|
|
20231127,183200,650442776,1443,1443,1443,1443,0
|
|
20231127,183100,650442776,1443,1443,1443,1443,0
|
|
20231127,183000,650442776,1443,1443,1443,1443,0
|
|
20231127,182900,650442776,1443,1443,1443,1443,0
|
|
20231127,182800,650442776,1443,1443,1443,1443,0
|
|
20231127,182700,650442776,1443,1443,1443,1443,0
|
|
20231127,182600,650442776,1443,1443,1443,1443,0
|
|
20231127,182500,650442776,1443,1443,1443,1443,0
|
|
20231127,182400,650442776,1443,1443,1443,1443,2572
|
|
20231127,182300,650442776,1443,1443,1443,1443,0
|
|
20231127,182200,650442776,1443,1443,1443,1443,0
|
|
20231127,182100,650442776,1443,1443,1443,1443,0
|
|
20231127,182000,650442776,1443,1443,1443,1443,0
|
|
20231127,181900,650442776,1443,1443,1443,1443,0
|
|
20231127,181800,650442776,1443,1443,1443,1443,0
|
|
20231127,181700,650442776,1443,1443,1443,1443,0
|
|
20231127,181600,650442776,1443,1443,1443,1443,0
|
|
20231127,181500,650442776,1443,1443,1443,1443,0
|
|
20231127,181400,650442776,1443,1443,1443,1443,0
|
|
20231127,181300,650442776,1443,1443,1443,1443,0
|
|
20231127,181200,650442776,1443,1443,1443,1443,0
|
|
20231127,181100,650442776,1443,1443,1443,1443,0
|
|
20231127,181000,650442776,1443,1443,1443,1443,0
|
|
20231127,180900,650442776,1443,1443,1443,1443,0
|
|
20231127,180800,650442776,1443,1443,1443,1443,0
|
|
20231127,180700,650442776,1443,1443,1443,1443,0
|
|
20231127,180600,650442776,1443,1443,1443,1443,0
|
|
20231127,180500,650442776,1443,1443,1443,1443,0
|
|
20231127,180400,650442776,1443,1443,1443,1443,0
|
|
20231127,180300,650442776,1443,1443,1443,1443,0
|
|
20231127,180200,650442776,1443,1443,1443,1443,0
|
|
20231127,180100,650442776,1443,1443,1443,1443,0
|
|
20231127,180000,650442776,1443,1443,1443,1443,0
|
|
20231127,175900,650442776,1443,1443,1443,1443,0
|
|
20231127,175800,650442776,1443,1443,1443,1443,0
|
|
20231127,175700,650442776,1443,1443,1443,1443,0
|
|
20231127,175600,650442776,1443,1443,1443,1443,0
|
|
20231127,175500,650442776,1443,1443,1443,1443,0
|
|
20231127,175400,650442776,1443,1443,1443,1443,2572
|
|
20231127,175300,650442776,1443,1443,1443,1443,0
|
|
20231127,175200,650442776,1443,1443,1443,1443,0
|
|
20231127,175100,650442776,1443,1443,1443,1443,0
|
|
20231127,175000,650442776,1443,1443,1443,1443,0
|
|
20231127,174900,650442776,1443,1443,1443,1443,0
|
|
20231127,174800,650442776,1443,1443,1443,1443,0
|
|
20231127,174700,650442776,1443,1443,1443,1443,0
|
|
20231127,174600,650442776,1443,1443,1443,1443,0
|
|
20231127,174500,650442776,1443,1443,1443,1443,0
|
|
20231127,174400,650442776,1443,1443,1443,1443,0
|
|
20231127,174300,650442776,1443,1443,1443,1443,0
|
|
20231127,174200,650442776,1443,1443,1443,1443,0
|
|
20231127,174100,650442776,1443,1443,1443,1443,0
|
|
20231127,174000,650442776,1443,1443,1443,1443,0
|
|
20231127,173900,650442776,1443,1443,1443,1443,0
|
|
20231127,173800,650442776,1443,1443,1443,1443,0
|
|
20231127,173700,650442776,1443,1443,1443,1443,0
|
|
20231127,173600,650442776,1443,1443,1443,1443,0
|
|
20231127,173500,650442776,1443,1443,1443,1443,0
|
|
20231127,173400,650442776,1443,1443,1443,1443,0
|
|
20231127,173300,650442776,1443,1443,1443,1443,0
|
|
20231127,173200,650442776,1443,1443,1443,1443,0
|
|
20231127,173100,650442776,1443,1443,1443,1443,0
|
|
20231127,173000,650442776,1443,1443,1443,1443,0
|
|
20231127,172900,650442776,1443,1443,1443,1443,0
|
|
20231127,172800,650442776,1443,1443,1443,1443,0
|
|
20231127,172700,650442776,1443,1443,1443,1443,0
|
|
20231127,172600,650442776,1443,1443,1443,1443,0
|
|
20231127,172500,650442776,1443,1443,1443,1443,0
|
|
20231127,172400,650442776,1443,1443,1443,1443,2572
|
|
20231127,172300,650442776,1443,1443,1443,1443,0
|
|
20231127,172200,650442776,1443,1443,1443,1443,0
|
|
20231127,172100,650442776,1443,1443,1443,1443,0
|
|
20231127,172000,650442776,1443,1443,1443,1443,0
|
|
20231127,171900,650442776,1443,1443,1443,1443,0
|
|
20231127,171800,650442776,1443,1443,1443,1443,0
|
|
20231127,171700,650442776,1443,1443,1443,1443,0
|
|
20231127,171600,650442776,1443,1443,1443,1443,0
|
|
20231127,171500,650442776,1443,1443,1443,1443,0
|
|
20231127,171400,650442776,1443,1443,1443,1443,0
|
|
20231127,171300,650442776,1443,1443,1443,1443,0
|
|
20231127,171200,650442776,1443,1443,1443,1443,0
|
|
20231127,171100,650442776,1443,1443,1443,1443,0
|
|
20231127,171000,650442776,1443,1443,1443,1443,0
|
|
20231127,170900,650442776,1443,1443,1443,1443,0
|
|
20231127,170800,650442776,1443,1443,1443,1443,0
|
|
20231127,170700,650442776,1443,1443,1443,1443,0
|
|
20231127,170600,650442776,1443,1443,1443,1443,0
|
|
20231127,170500,650442776,1443,1443,1443,1443,0
|
|
20231127,170400,650442776,1443,1443,1443,1443,0
|
|
20231127,170300,650442776,1443,1443,1443,1443,0
|
|
20231127,170200,650442776,1443,1443,1443,1443,0
|
|
20231127,170100,650442776,1443,1443,1443,1443,0
|
|
20231127,170000,650442776,1443,1443,1443,1443,0
|
|
20231127,165900,650442776,1443,1443,1443,1443,0
|
|
20231127,165800,650442776,1443,1443,1443,1443,0
|
|
20231127,165700,650442776,1443,1443,1443,1443,0
|
|
20231127,165600,650442776,1443,1443,1443,1443,0
|
|
20231127,165500,650442776,1443,1443,1443,1443,0
|
|
20231127,165400,650442776,1443,1443,1443,1443,2572
|
|
20231127,165300,650442776,1443,1443,1443,1443,0
|
|
20231127,165200,650442776,1443,1443,1443,1443,0
|
|
20231127,165100,650442776,1443,1443,1443,1443,0
|
|
20231127,165000,650442776,1443,1443,1443,1443,0
|
|
20231127,164900,650442776,1443,1443,1443,1443,0
|
|
20231127,164800,650442776,1443,1443,1443,1443,0
|
|
20231127,164700,650442776,1443,1443,1443,1443,0
|
|
20231127,164600,650442776,1443,1443,1443,1443,0
|
|
20231127,164500,650442776,1443,1443,1443,1443,0
|
|
20231127,164400,650442776,1443,1443,1443,1443,0
|
|
20231127,164300,650442776,1443,1443,1443,1443,0
|
|
20231127,164200,650442776,1443,1443,1443,1443,0
|
|
20231127,164100,650442776,1443,1443,1443,1443,0
|
|
20231127,164000,650442776,1443,1443,1443,1443,0
|
|
20231127,163900,650442776,1443,1443,1443,1443,0
|
|
20231127,163800,650442776,1443,1443,1443,1443,0
|
|
20231127,163700,650442776,1443,1443,1443,1443,0
|
|
20231127,163600,650442776,1443,1443,1443,1443,0
|
|
20231127,163500,650442776,1443,1443,1443,1443,0
|
|
20231127,163400,650442776,1443,1443,1443,1443,0
|
|
20231127,163300,650442776,1443,1443,1443,1443,0
|
|
20231127,163200,650442776,1443,1443,1443,1443,0
|
|
20231127,163100,650442776,1443,1443,1443,1443,0
|
|
20231127,163000,650442776,1443,1443,1443,1443,0
|
|
20231127,162900,650442776,1443,1443,1443,1443,0
|
|
20231127,162800,650442776,1443,1443,1443,1443,0
|
|
20231127,162700,650442776,1443,1443,1443,1443,0
|
|
20231127,162600,650442776,1443,1443,1443,1443,0
|
|
20231127,162500,650442776,1443,1443,1443,1443,0
|
|
20231127,162400,650442776,1443,1443,1443,1443,2572
|
|
20231127,162300,650442776,1443,1443,1443,1443,0
|
|
20231127,162200,650442776,1443,1443,1443,1443,0
|
|
20231127,162100,650442776,1443,1443,1443,1443,0
|
|
20231127,162000,650442776,1443,1443,1443,1443,0
|
|
20231127,161900,650442776,1443,1443,1443,1443,0
|
|
20231127,161800,650442776,1443,1443,1443,1443,0
|
|
20231127,161700,650442776,1443,1443,1443,1443,0
|
|
20231127,161600,650442776,1443,1443,1443,1443,0
|
|
20231127,161500,650442776,1443,1443,1443,1443,0
|
|
20231127,161400,650442776,1443,1443,1443,1443,0
|
|
20231127,161300,650442776,1443,1443,1443,1443,0
|
|
20231127,161200,650442776,1443,1443,1443,1443,0
|
|
20231127,161100,650442776,1443,1443,1443,1443,0
|
|
20231127,161000,650442776,1443,1443,1443,1443,0
|
|
20231127,160900,650442776,1443,1443,1443,1443,0
|
|
20231127,160800,650442776,1443,1443,1443,1443,0
|
|
20231127,160700,650442776,1443,1443,1443,1443,0
|
|
20231127,160600,650442776,1443,1443,1443,1443,0
|
|
20231127,160500,650442776,1443,1443,1443,1443,0
|
|
20231127,160400,650442776,1443,1443,1443,1443,0
|
|
20231127,160300,650442776,1443,1443,1443,1443,0
|
|
20231127,160200,650442776,1443,1443,1443,1443,0
|
|
20231127,160100,650442776,1443,1443,1443,1443,0
|
|
20231127,160000,650442776,1443,1443,1443,1443,0
|
|
20231127,155900,650442776,1443,1443,1443,1443,0
|
|
20231127,155800,650442776,1443,1443,1443,1443,0
|
|
20231127,155700,650442776,1443,1443,1443,1443,0
|
|
20231127,155600,650442776,1443,1443,1443,1443,0
|
|
20231127,155500,650442776,1443,1443,1443,1443,0
|
|
20231127,155400,650442776,1443,1443,1443,1443,2572
|
|
20231127,155300,650442776,1443,1443,1443,1443,0
|
|
20231127,155200,650442776,1443,1443,1443,1443,0
|
|
20231127,155100,650442776,1443,1443,1443,1443,0
|
|
20231127,155000,650442776,1443,1443,1443,1443,0
|
|
20231127,154900,650442776,1443,1443,1443,1443,0
|
|
20231127,154800,650442776,1443,1443,1443,1443,0
|
|
20231127,154700,650442776,1443,1443,1443,1443,0
|
|
20231127,154600,650442776,1443,1443,1443,1443,0
|
|
20231127,154500,650442776,1443,1443,1443,1443,0
|
|
20231127,154400,650442776,1443,1443,1443,1443,0
|
|
20231127,154300,650442776,1443,1443,1443,1443,0
|
|
20231127,154200,650442776,1443,1443,1443,1443,0
|
|
20231127,154100,650442776,1443,1443,1443,1443,0
|
|
20231127,154000,650442776,1443,1443,1443,1443,0
|
|
20231127,153900,650442776,1443,1443,1443,1443,0
|
|
20231127,153800,650442776,1443,1443,1443,1443,0
|
|
20231127,153700,650442776,1443,1443,1443,1443,0
|
|
20231127,153600,650442776,1443,1443,1443,1443,0
|
|
20231127,153500,650442776,1443,1443,1443,1443,0
|
|
20231127,153400,650442776,1443,1443,1443,1443,0
|
|
20231127,153300,650442776,1443,1443,1443,1443,0
|
|
20231127,153200,650442776,1443,1443,1443,1443,0
|
|
20231127,153100,650442776,1443,1443,1443,1443,0
|
|
20231127,153000,650442776,1443,1443,1443,1443,2572
|
|
20231127,152900,646731380,1443,1443,1443,1443,0
|
|
20231127,152800,646731380,1443,1443,1443,1443,0
|
|
20231127,152700,646731380,1443,1443,1443,1443,0
|
|
20231127,152600,646731380,1443,1443,1443,1443,0
|
|
20231127,152500,646731380,1443,1443,1443,1443,0
|
|
20231127,152400,646731380,1443,1443,1443,1443,0
|
|
20231127,152300,646731380,1443,1443,1443,1443,0
|
|
20231127,152200,646731380,1443,1443,1443,1443,0
|
|
20231127,152100,646731380,1443,1443,1443,1443,0
|
|
20231127,152000,646731380,1443,1443,1443,1443,0
|
|
20231127,151900,646731380,1443,1437,1443,1429,1421
|
|
20231127,151800,644686289,1428,1440,1443,1426,667
|
|
20231127,151700,643730485,1440,1428,1440,1426,2891
|
|
20231127,151600,639570814,1425,1428,1433,1425,3373
|
|
20231127,151500,634741837,1428,1426,1428,1425,203
|
|
20231127,151400,634452309,1425,1426,1426,1425,2
|
|
20231127,151300,634449458,1432,1432,1432,1432,0
|
|
20231127,151200,634449458,1432,1429,1432,1425,4012
|
|
20231127,151100,628711627,1425,1427,1427,1425,1059
|
|
20231127,151000,627201648,1427,1427,1427,1427,0
|
|
20231127,150900,627201648,1427,1427,1427,1427,1
|
|
20231127,150800,627200221,1430,1430,1430,1430,400
|
|
20231127,150700,626628221,1428,1430,1430,1428,6
|
|
20231127,150600,626619647,1430,1426,1430,1426,1013
|
|
20231127,150500,625171756,1426,1428,1428,1426,429
|
|
20231127,150400,624560000,1425,1425,1427,1425,49
|
|
20231127,150300,624490085,1424,1424,1424,1424,352
|
|
20231127,150200,623988837,1427,1427,1427,1427,0
|
|
20231127,150100,623988837,1427,1427,1427,1427,1
|
|
20231127,150000,623987410,1421,1421,1421,1421,0
|
|
20231127,145900,623987410,1421,1421,1421,1421,0
|
|
20231127,145800,623987410,1421,1421,1421,1421,0
|
|
20231127,145700,623987410,1421,1426,1426,1419,1869
|
|
20231127,145600,621329176,1430,1430,1430,1430,0
|
|
20231127,145500,621329176,1430,1430,1430,1430,0
|
|
20231127,145400,621329176,1430,1430,1430,1430,10
|
|
20231127,145300,621314876,1428,1428,1428,1428,221
|
|
20231127,145200,620999288,1430,1430,1430,1430,0
|
|
20231127,145100,620999288,1430,1429,1430,1429,869
|
|
20231127,145000,619756820,1430,1430,1430,1430,300
|
|
20231127,144900,619327820,1420,1421,1421,1420,378
|
|
20231127,144800,618790760,1420,1427,1430,1420,2273
|
|
20231127,144700,615553867,1427,1427,1427,1425,452
|
|
20231127,144600,614908867,1425,1426,1427,1425,1164
|
|
20231127,144500,613248738,1424,1424,1424,1424,0
|
|
20231127,144400,613248738,1424,1424,1424,1424,65
|
|
20231127,144300,613156178,1424,1424,1424,1424,4
|
|
20231127,144200,613150482,1424,1424,1424,1424,300
|
|
20231127,144100,612723282,1420,1420,1420,1420,0
|
|
20231127,144000,612723282,1420,1420,1420,1420,3
|
|
20231127,143900,612719022,1419,1419,1419,1419,146
|
|
20231127,143800,612511848,1417,1417,1417,1417,0
|
|
20231127,143700,612511848,1417,1417,1417,1417,0
|
|
20231127,143600,612511848,1417,1420,1420,1417,7157
|
|
20231127,143500,602363700,1418,1418,1418,1418,0
|
|
20231127,143400,602363700,1418,1424,1424,1418,6646
|
|
20231127,143300,592927130,1433,1429,1433,1429,8000
|
|
20231127,143200,581473086,1429,1429,1429,1429,0
|
|
20231127,143100,581473086,1429,1429,1429,1429,797
|
|
20231127,143000,580334173,1429,1429,1429,1429,0
|
|
20231127,142900,580334173,1429,1429,1429,1429,0
|
|
20231127,142800,580334173,1429,1428,1429,1428,271
|
|
20231127,142700,579946982,1425,1423,1425,1423,318
|
|
20231127,142600,579494176,1422,1422,1422,1420,99
|
|
20231127,142500,579353414,1420,1420,1420,1420,0
|
|
20231127,142400,579353414,1420,1420,1420,1420,669
|
|
20231127,142300,578403434,1419,1421,1421,1419,3303
|
|
20231127,142200,573712952,1419,1419,1419,1419,0
|
|
20231127,142100,573712952,1419,1419,1419,1419,0
|
|
20231127,142000,573712952,1419,1419,1419,1419,3000
|
|
20231127,141900,569455952,1420,1428,1428,1420,10446
|
|
20231127,141800,554612282,1428,1427,1428,1427,56
|
|
20231127,141700,554532369,1433,1433,1433,1433,0
|
|
20231127,141600,554532369,1433,1433,1433,1433,0
|
|
20231127,141500,554532369,1433,1433,1433,1433,0
|
|
20231127,141400,554532369,1433,1433,1433,1433,15
|
|
20231127,141300,554510874,1436,1436,1436,1436,0
|
|
20231127,141200,554510874,1436,1437,1438,1436,299
|
|
20231127,141100,554081342,1438,1436,1438,1436,1000
|
|
20231127,141000,552644296,1436,1425,1436,1425,2600
|
|
20231127,140900,548915838,1424,1424,1424,1424,0
|
|
20231127,140800,548915838,1424,1424,1424,1424,0
|
|
20231127,140700,548915838,1424,1424,1424,1424,0
|
|
20231127,140600,548915838,1424,1424,1424,1423,11021
|
|
20231127,140500,533232314,1435,1435,1435,1435,0
|
|
20231127,140400,533232314,1435,1426,1435,1424,3001
|
|
20231127,140300,528957842,1434,1434,1434,1434,1
|
|
20231127,140200,528956408,1426,1432,1432,1426,5024
|
|
20231127,140100,521782114,1432,1432,1432,1432,200
|
|
20231127,140000,521495714,1436,1436,1436,1436,0
|
|
20231127,135900,521495714,1436,1436,1436,1436,0
|
|
20231127,135800,521495714,1436,1435,1436,1435,100
|
|
20231127,135700,521352200,1436,1436,1436,1436,0
|
|
20231127,135600,521352200,1436,1435,1436,1435,80
|
|
20231127,135500,521237354,1436,1436,1436,1436,0
|
|
20231127,135400,521237354,1436,1432,1437,1432,400
|
|
20231127,135300,520663783,1431,1431,1431,1431,17
|
|
20231127,135200,520639456,1432,1431,1432,1431,23
|
|
20231127,135100,520606542,1431,1431,1431,1431,24
|
|
20231127,135000,520572198,1431,1431,1431,1431,33
|
|
20231127,134900,520524975,1431,1431,1431,1431,73
|
|
20231127,134800,520420512,1432,1432,1432,1432,1
|
|
20231127,134700,520419080,1431,1431,1431,1431,0
|
|
20231127,134600,520419080,1431,1431,1431,1431,147
|
|
20231127,134500,520208723,1428,1428,1428,1428,0
|
|
20231127,134400,520208723,1428,1432,1432,1428,962
|
|
20231127,134300,518833664,1432,1432,1433,1432,290
|
|
20231127,134200,518418284,1432,1428,1432,1428,8
|
|
20231127,134100,518406856,1428,1430,1433,1428,531
|
|
20231127,134000,517647201,1430,1428,1430,1428,1032
|
|
20231127,133900,516171993,1428,1429,1429,1428,59
|
|
20231127,133800,516087740,1428,1428,1428,1428,471
|
|
20231127,133700,515415152,1428,1428,1428,1428,2
|
|
20231127,133600,515412296,1428,1428,1428,1428,0
|
|
20231127,133500,515412296,1428,1426,1428,1426,7
|
|
20231127,133400,515402312,1428,1428,1428,1428,66
|
|
20231127,133300,515308064,1427,1426,1427,1426,665
|
|
20231127,133200,514359161,1426,1424,1426,1424,563
|
|
20231127,133100,513556341,1425,1424,1425,1424,421
|
|
20231127,133000,512956424,1424,1424,1424,1424,38
|
|
20231127,132900,512902312,1424,1424,1424,1424,66
|
|
20231127,132800,512808328,1424,1424,1425,1424,161
|
|
20231127,132700,512578964,1424,1424,1424,1424,508
|
|
20231127,132600,511855572,1424,1426,1426,1424,841
|
|
20231127,132500,510656668,1430,1430,1430,1430,0
|
|
20231127,132400,510656668,1430,1430,1430,1430,0
|
|
20231127,132300,510656668,1430,1430,1430,1430,0
|
|
20231127,132200,510656668,1430,1428,1430,1428,100
|
|
20231127,132100,510513725,1427,1427,1427,1427,20
|
|
20231127,132000,510485185,1427,1427,1427,1427,0
|
|
20231127,131900,510485185,1427,1426,1427,1425,327
|
|
20231127,131800,510019182,1425,1424,1425,1424,216
|
|
20231127,131700,509711579,1424,1424,1424,1424,21
|
|
20231127,131600,509681675,1424,1423,1424,1423,201
|
|
20231127,131500,509395551,1422,1422,1422,1422,31
|
|
20231127,131400,509351469,1423,1423,1423,1423,217
|
|
20231127,131300,509042678,1423,1424,1424,1421,2626
|
|
20231127,131200,505307818,1424,1424,1424,1424,16
|
|
20231127,131100,505285034,1424,1424,1424,1424,8
|
|
20231127,131000,505273642,1424,1424,1424,1424,321
|
|
20231127,130900,504816538,1424,1424,1424,1424,16
|
|
20231127,130800,504793754,1424,1424,1424,1424,2359
|
|
20231127,130700,501434538,1424,1424,1424,1424,0
|
|
20231127,130600,501434538,1424,1424,1424,1424,0
|
|
20231127,130500,501434538,1424,1424,1424,1424,0
|
|
20231127,130400,501434538,1424,1424,1424,1424,0
|
|
20231127,130300,501434538,1424,1426,1426,1424,15833
|
|
20231127,130200,478872901,1426,1426,1426,1426,1659
|
|
20231127,130100,476507167,1426,1426,1426,1426,0
|
|
20231127,130000,476507167,1426,1426,1426,1426,0
|
|
20231127,125900,476507167,1426,1426,1426,1426,0
|
|
20231127,125800,476507167,1426,1426,1426,1426,301
|
|
20231127,125700,476077941,1432,1426,1432,1426,2
|
|
20231127,125600,476075083,1434,1434,1434,1434,1
|
|
20231127,125500,476073649,1434,1426,1434,1426,2
|
|
20231127,125400,476070789,1426,1426,1426,1426,201
|
|
20231127,125300,475784163,1434,1426,1434,1426,1019
|
|
20231127,125200,474324622,1428,1428,1428,1428,0
|
|
20231127,125100,474324622,1428,1428,1428,1428,0
|
|
20231127,125000,474324622,1428,1428,1428,1428,1
|
|
20231127,124900,474323194,1425,1425,1425,1425,1
|
|
20231127,124800,474321769,1429,1429,1429,1429,0
|
|
20231127,124700,474321769,1429,1429,1429,1429,0
|
|
20231127,124600,474321769,1429,1429,1429,1429,0
|
|
20231127,124500,474321769,1429,1429,1429,1429,0
|
|
20231127,124400,474321769,1429,1429,1429,1429,0
|
|
20231127,124300,474321769,1429,1429,1429,1429,0
|
|
20231127,124200,474321769,1429,1429,1429,1429,0
|
|
20231127,124100,474321769,1429,1429,1429,1429,0
|
|
20231127,124000,474321769,1429,1429,1429,1424,1074
|
|
20231127,123900,472791789,1426,1426,1426,1426,2218
|
|
20231127,123800,469628921,1426,1426,1426,1426,224
|
|
20231127,123700,469309497,1426,1426,1426,1426,0
|
|
20231127,123600,469309497,1426,1430,1430,1426,45
|
|
20231127,123500,469245323,1424,1424,1424,1424,0
|
|
20231127,123400,469245323,1424,1424,1424,1424,1
|
|
20231127,123300,469243899,1434,1425,1434,1425,638
|
|
20231127,123200,468331237,1422,1422,1422,1422,0
|
|
20231127,123100,468331237,1422,1422,1422,1422,0
|
|
20231127,123000,468331237,1422,1422,1422,1422,100
|
|
20231127,122900,468189037,1421,1422,1422,1421,300
|
|
20231127,122800,467762687,1421,1421,1421,1421,1154
|
|
20231127,122700,466122853,1422,1423,1423,1422,646
|
|
20231127,122600,465204195,1423,1423,1423,1423,5
|
|
20231127,122500,465197080,1423,1424,1424,1423,4073
|
|
20231127,122400,459398178,1424,1424,1424,1424,528
|
|
20231127,122300,458646306,1425,1425,1425,1425,1
|
|
20231127,122200,458644881,1437,1424,1437,1424,301
|
|
20231127,122100,458214142,1425,1425,1425,1425,0
|
|
20231127,122000,458214142,1425,1425,1425,1425,0
|
|
20231127,121900,458214142,1425,1426,1426,1425,4599
|
|
20231127,121800,451659808,1426,1426,1426,1426,1500
|
|
20231127,121700,449520808,1425,1433,1433,1425,2001
|
|
20231127,121600,446668707,1427,1426,1427,1426,1556
|
|
20231127,121500,444448795,1426,1426,1426,1426,0
|
|
20231127,121400,444448795,1426,1432,1432,1426,2948
|
|
20231127,121300,440237333,1431,1432,1432,1431,3
|
|
20231127,121200,440233038,1432,1432,1432,1432,0
|
|
20231127,121100,440233038,1432,1431,1432,1431,64
|
|
20231127,121000,440141444,1431,1432,1432,1431,618
|
|
20231127,120900,439257058,1432,1432,1432,1432,2
|
|
20231127,120800,439254194,1434,1434,1434,1434,0
|
|
20231127,120700,439254194,1434,1434,1434,1434,7
|
|
20231127,120600,439244156,1434,1433,1434,1433,510
|
|
20231127,120500,438512818,1433,1433,1433,1433,0
|
|
20231127,120400,438512818,1433,1432,1433,1432,774
|
|
20231127,120300,437404449,1430,1430,1430,1430,0
|
|
20231127,120200,437404449,1430,1427,1430,1427,300
|
|
20231127,120100,436975504,1426,1426,1426,1426,0
|
|
20231127,120000,436975504,1426,1424,1427,1424,2173
|
|
20231127,115900,433877079,1423,1423,1423,1423,60
|
|
20231127,115800,433791699,1424,1424,1424,1424,300
|
|
20231127,115700,433364499,1425,1425,1425,1425,20
|
|
20231127,115600,433335999,1425,1425,1425,1425,57
|
|
20231127,115500,433254774,1419,1419,1419,1419,0
|
|
20231127,115400,433254774,1419,1419,1419,1419,0
|
|
20231127,115300,433254774,1419,1421,1421,1419,3501
|
|
20231127,115200,428282855,1419,1420,1420,1419,2
|
|
20231127,115100,428280016,1430,1417,1430,1417,4340
|
|
20231127,115000,422119305,1417,1417,1418,1417,4727
|
|
20231127,114900,415419146,1417,1415,1418,1415,3960
|
|
20231127,114800,409813744,1415,1415,1415,1415,5583
|
|
20231127,114700,401913799,1415,1415,1415,1415,258
|
|
20231127,114600,401548729,1414,1415,1415,1414,7626
|
|
20231127,114500,390758651,1416,1418,1419,1416,5427
|
|
20231127,114400,383066961,1418,1420,1420,1418,3571
|
|
20231127,114300,377997921,1420,1420,1420,1420,1453
|
|
20231127,114200,375934661,1423,1423,1423,1420,10
|
|
20231127,114100,375920440,1420,1423,1423,1420,4644
|
|
20231127,114000,369323707,1424,1424,1424,1424,100
|
|
20231127,113900,369181307,1424,1422,1424,1422,221
|
|
20231127,113800,368867025,1422,1422,1422,1422,302
|
|
20231127,113700,368437581,1421,1420,1421,1420,1186
|
|
20231127,113600,366753410,1420,1418,1420,1418,3189
|
|
20231127,113500,362230864,1418,1419,1419,1418,2402
|
|
20231127,113400,358824626,1419,1423,1423,1419,600
|
|
20231127,113300,357972826,1424,1419,1427,1419,1290
|
|
20231127,113200,356133316,1417,1420,1430,1415,2908
|
|
20231127,113100,352010226,1420,1425,1426,1415,28103
|
|
20231127,113000,312082995,1424,1428,1428,1424,16253
|
|
20231127,112900,288921904,1428,1429,1429,1428,2679
|
|
20231127,112800,285096282,1429,1429,1429,1429,1086
|
|
20231127,112700,283544388,1428,1428,1428,1428,0
|
|
20231127,112600,283544388,1428,1430,1431,1428,6844
|
|
20231127,112500,273759135,1430,1430,1430,1430,318
|
|
20231127,112400,273304395,1430,1430,1433,1430,718
|
|
20231127,112300,272277652,1430,1430,1430,1430,50
|
|
20231127,112200,272206152,1430,1430,1430,1430,0
|
|
20231127,112100,272206152,1430,1430,1430,1430,1
|
|
20231127,112000,272204722,1430,1434,1434,1430,150
|
|
20231127,111900,271989626,1434,1433,1434,1433,141
|
|
20231127,111800,271787483,1435,1435,1435,1435,34
|
|
20231127,111700,271738693,1435,1435,1435,1435,0
|
|
20231127,111600,271738693,1435,1435,1435,1435,0
|
|
20231127,111500,271738693,1435,1431,1435,1431,136
|
|
20231127,111400,271543820,1430,1430,1430,1430,365
|
|
20231127,111300,271021870,1430,1430,1430,1430,845
|
|
20231127,111200,269813520,1428,1428,1428,1428,0
|
|
20231127,111100,269813520,1428,1428,1428,1428,0
|
|
20231127,111000,269813520,1428,1428,1428,1428,1493
|
|
20231127,110900,267681516,1428,1431,1431,1428,1766
|
|
20231127,110800,265157843,1431,1428,1431,1428,2535
|
|
20231127,110700,261533065,1428,1428,1428,1427,7992
|
|
20231127,110600,250123036,1428,1429,1429,1428,2163
|
|
20231127,110500,247034271,1428,1436,1436,1428,9784
|
|
20231127,110400,233048590,1430,1434,1437,1430,8686
|
|
20231127,110300,220617095,1435,1436,1437,1435,5382
|
|
20231127,110200,212891001,1436,1435,1436,1435,5608
|
|
20231127,110100,204841474,1435,1437,1437,1435,5536
|
|
20231127,110000,196895183,1437,1440,1441,1437,7035
|
|
20231127,105900,186767708,1440,1441,1441,1440,581
|
|
20231127,105800,185931055,1444,1443,1444,1443,78
|
|
20231127,105700,185818472,1439,1439,1439,1439,0
|
|
20231127,105600,185818472,1439,1439,1439,1439,0
|
|
20231127,105500,185818472,1439,1439,1439,1439,0
|
|
20231127,105400,185818472,1439,1439,1439,1439,0
|
|
20231127,105300,185818472,1439,1441,1441,1439,3301
|
|
20231127,105200,181065032,1441,1442,1442,1440,3401
|
|
20231127,105100,176164186,1441,1442,1442,1441,101
|
|
20231127,105000,176018545,1442,1442,1442,1442,0
|
|
20231127,104900,176018545,1442,1442,1442,1442,0
|
|
20231127,104800,176018545,1442,1443,1443,1442,670
|
|
20231127,104700,175052403,1442,1442,1442,1442,0
|
|
20231127,104600,175052403,1442,1442,1442,1442,0
|
|
20231127,104500,175052403,1442,1442,1442,1442,1134
|
|
20231127,104400,173417175,1442,1442,1442,1442,1100
|
|
20231127,104300,171830975,1442,1443,1443,1442,4100
|
|
20231127,104200,165918771,1445,1445,1445,1445,1000
|
|
20231127,104100,164473771,1447,1447,1447,1447,0
|
|
20231127,104000,164473771,1447,1441,1447,1441,5
|
|
20231127,103900,164466560,1440,1445,1445,1440,6328
|
|
20231127,103800,155342159,1454,1450,1454,1444,412
|
|
20231127,103700,154745721,1455,1455,1455,1455,0
|
|
20231127,103600,154745721,1455,1446,1455,1445,1340
|
|
20231127,103500,152808771,1446,1446,1446,1446,1000
|
|
20231127,103400,151362771,1455,1455,1455,1455,22
|
|
20231127,103300,151330761,1455,1455,1455,1455,0
|
|
20231127,103200,151330761,1455,1450,1455,1450,3
|
|
20231127,103100,151326406,1447,1449,1449,1447,500
|
|
20231127,103000,150602836,1450,1454,1454,1450,1200
|
|
20231127,102900,148862382,1455,1455,1455,1455,2
|
|
20231127,102800,148859472,1455,1455,1455,1455,7
|
|
20231127,102700,148849287,1455,1454,1455,1454,2
|
|
20231127,102600,148846378,1455,1454,1455,1454,231
|
|
20231127,102500,148510493,1450,1450,1450,1450,0
|
|
20231127,102400,148510493,1450,1455,1455,1450,6
|
|
20231127,102300,148501783,1450,1452,1452,1450,2
|
|
20231127,102200,148498881,1456,1456,1456,1456,10
|
|
20231127,102100,148484321,1457,1457,1457,1457,0
|
|
20231127,102000,148484321,1457,1457,1457,1457,0
|
|
20231127,101900,148484321,1457,1457,1457,1457,0
|
|
20231127,101800,148484321,1457,1457,1457,1457,0
|
|
20231127,101700,148484321,1457,1457,1457,1457,0
|
|
20231127,101600,148484321,1457,1457,1457,1457,0
|
|
20231127,101500,148484321,1457,1450,1457,1450,5000
|
|
20231127,101400,141201670,1450,1450,1450,1450,601
|
|
20231127,101300,140330220,1450,1451,1451,1450,1152
|
|
20231127,101200,138659669,1453,1452,1453,1452,1897
|
|
20231127,101100,135903348,1453,1453,1453,1453,1000
|
|
20231127,101000,134450348,1455,1455,1455,1441,10211
|
|
20231127,100900,119693773,1455,1450,1455,1450,33
|
|
20231127,100800,119645768,1447,1447,1447,1447,5275
|
|
20231127,100700,112012843,1447,1447,1447,1447,3724
|
|
20231127,100600,106624215,1447,1445,1447,1445,4773
|
|
20231127,100500,99720152,1441,1446,1446,1441,11541
|
|
20231127,100400,83048991,1446,1447,1447,1446,4062
|
|
20231127,100300,77174914,1447,1447,1447,1446,6
|
|
20231127,100200,77166233,1447,1452,1453,1447,22769
|
|
20231127,100100,44159189,1452,1453,1453,1452,2529
|
|
20231127,100000,40485181,1453,1454,1454,1453,505
|
|
20231127,095900,39751411,1454,1454,1454,1453,1537
|
|
20231127,095800,37516913,1454,1454,1454,1453,1136
|
|
20231127,095700,35865869,1457,1457,1457,1457,0
|
|
20231127,095600,35865869,1457,1457,1457,1457,1
|
|
20231127,095500,35864412,1456,1455,1456,1455,757
|
|
20231127,095400,34762540,1456,1455,1456,1455,179
|
|
20231127,095300,34501918,1455,1455,1455,1455,300
|
|
20231127,095200,34065418,1456,1456,1456,1456,0
|
|
20231127,095100,34065418,1456,1456,1456,1456,10
|
|
20231127,095000,34050858,1456,1456,1456,1456,13
|
|
20231127,094900,34031930,1455,1455,1455,1455,400
|
|
20231127,094800,33449930,1456,1456,1456,1456,0
|
|
20231127,094700,33449930,1456,1456,1456,1456,2
|
|
20231127,094600,33447018,1454,1456,1456,1454,86
|
|
20231127,094500,33321854,1456,1455,1456,1454,118
|
|
20231127,094400,33150060,1456,1455,1456,1454,52
|
|
20231127,094300,33074404,1457,1454,1457,1454,2415
|
|
20231127,094200,29560576,1454,1454,1455,1454,423
|
|
20231127,094100,28945433,1454,1456,1456,1454,953
|
|
20231127,094000,27558615,1456,1455,1456,1455,602
|
|
20231127,093900,26682655,1456,1455,1456,1455,172
|
|
20231127,093800,26432295,1456,1456,1456,1456,2
|
|
20231127,093700,26429383,1456,1456,1456,1456,13
|
|
20231127,093600,26410455,1456,1456,1456,1456,101
|
|
20231127,093500,26263399,1456,1454,1456,1454,174
|
|
20231127,093400,26010203,1454,1454,1454,1454,1
|
|
20231127,093300,26008749,1454,1457,1457,1454,641
|
|
20231127,093200,25076701,1457,1457,1457,1457,2
|
|
20231127,093100,25073787,1457,1455,1457,1455,373
|
|
20231127,093000,24530332,1457,1457,1457,1457,101
|
|
20231127,092900,24383175,1454,1454,1454,1454,956
|
|
20231127,092800,22993151,1454,1457,1457,1454,3552
|
|
20231127,092700,17824686,1460,1460,1460,1460,1
|
|
20231127,092600,17823226,1456,1456,1456,1456,0
|
|
20231127,092500,17823226,1456,1456,1456,1456,503
|
|
20231127,092400,17090858,1456,1456,1456,1456,0
|
|
20231127,092300,17090858,1456,1456,1456,1456,2
|
|
20231127,092200,17087946,1460,1460,1460,1460,0
|
|
20231127,092100,17087946,1460,1460,1460,1460,0
|
|
20231127,092000,17087946,1460,1455,1460,1455,43
|
|
20231127,091900,17025176,1455,1455,1455,1455,0
|
|
20231127,091800,17025176,1455,1455,1455,1455,405
|
|
20231127,091700,16435901,1454,1456,1456,1454,465
|
|
20231127,091600,15759376,1456,1456,1456,1456,0
|
|
20231127,091500,15759376,1456,1460,1460,1456,74
|
|
20231127,091400,15651596,1456,1460,1460,1456,5884
|
|
20231127,091300,7071906,1464,1460,1465,1460,534
|
|
20231127,091200,6290540,1465,1465,1465,1465,38
|
|
20231127,091100,6234870,1465,1465,1465,1465,20
|
|
20231127,091000,6205570,1467,1467,1467,1467,29
|
|
20231127,090900,6163027,1467,1467,1467,1458,43
|
|
20231127,090800,6099982,1467,1465,1468,1465,419
|
|
20231127,090700,5485890,1468,1460,1468,1460,272
|
|
20231127,090600,5087810,1468,1468,1468,1460,39
|
|
20231127,090500,5030566,1468,1468,1468,1468,20
|
|
20231127,090400,5001206,1468,1460,1468,1460,511
|
|
20231127,090300,4254994,1460,1470,1470,1453,1038
|
|
20231127,090200,2744522,1470,1470,1470,1470,19
|
|
20231127,090100,2716592,1470,1470,1470,1470,19
|
|
20231127,090000,2688662,1470,1470,1471,1469,1829
|