627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,192400,354854726,1437,1437,1437,1437,13924
|
|
20231128,192300,354854726,1437,1437,1437,1437,0
|
|
20231128,192200,354854726,1437,1437,1437,1437,0
|
|
20231128,192100,354854726,1437,1437,1437,1437,0
|
|
20231128,192000,354854726,1437,1437,1437,1437,0
|
|
20231128,191900,354854726,1437,1437,1437,1437,0
|
|
20231128,191800,354854726,1437,1437,1437,1437,0
|
|
20231128,191700,354854726,1437,1437,1437,1437,0
|
|
20231128,191600,354854726,1437,1437,1437,1437,0
|
|
20231128,191500,354854726,1437,1437,1437,1437,0
|
|
20231128,191400,354854726,1437,1437,1437,1437,0
|
|
20231128,191300,354854726,1437,1437,1437,1437,0
|
|
20231128,191200,354854726,1437,1437,1437,1437,0
|
|
20231128,191100,354854726,1437,1437,1437,1437,0
|
|
20231128,191000,354854726,1437,1437,1437,1437,0
|
|
20231128,190900,354854726,1437,1437,1437,1437,0
|
|
20231128,190800,354854726,1437,1437,1437,1437,0
|
|
20231128,190700,354854726,1437,1437,1437,1437,0
|
|
20231128,190600,354854726,1437,1437,1437,1437,0
|
|
20231128,190500,354854726,1437,1437,1437,1437,0
|
|
20231128,190400,354854726,1437,1437,1437,1437,0
|
|
20231128,190300,354854726,1437,1437,1437,1437,0
|
|
20231128,190200,354854726,1437,1437,1437,1437,0
|
|
20231128,190100,354854726,1437,1437,1437,1437,0
|
|
20231128,190000,354854726,1437,1437,1437,1437,0
|
|
20231128,185900,354854726,1437,1437,1437,1437,0
|
|
20231128,185800,354854726,1437,1437,1437,1437,0
|
|
20231128,185700,354854726,1437,1437,1437,1437,0
|
|
20231128,185600,354854726,1437,1437,1437,1437,0
|
|
20231128,185500,354854726,1437,1437,1437,1437,0
|
|
20231128,185400,354854726,1437,1437,1437,1437,13924
|
|
20231128,185300,354854726,1437,1437,1437,1437,0
|
|
20231128,185200,354854726,1437,1437,1437,1437,0
|
|
20231128,185100,354854726,1437,1437,1437,1437,0
|
|
20231128,185000,354854726,1437,1437,1437,1437,0
|
|
20231128,184900,354854726,1437,1437,1437,1437,0
|
|
20231128,184800,354854726,1437,1437,1437,1437,0
|
|
20231128,184700,354854726,1437,1437,1437,1437,0
|
|
20231128,184600,354854726,1437,1437,1437,1437,0
|
|
20231128,184500,354854726,1437,1437,1437,1437,0
|
|
20231128,184400,354854726,1437,1437,1437,1437,0
|
|
20231128,184300,354854726,1437,1437,1437,1437,0
|
|
20231128,184200,354854726,1437,1437,1437,1437,0
|
|
20231128,184100,354854726,1437,1437,1437,1437,0
|
|
20231128,184000,354854726,1437,1437,1437,1437,0
|
|
20231128,183900,354854726,1437,1437,1437,1437,0
|
|
20231128,183800,354854726,1437,1437,1437,1437,0
|
|
20231128,183700,354854726,1437,1437,1437,1437,0
|
|
20231128,183600,354854726,1437,1437,1437,1437,0
|
|
20231128,183500,354854726,1437,1437,1437,1437,0
|
|
20231128,183400,354854726,1437,1437,1437,1437,0
|
|
20231128,183300,354854726,1437,1437,1437,1437,0
|
|
20231128,183200,354854726,1437,1437,1437,1437,0
|
|
20231128,183100,354854726,1437,1437,1437,1437,0
|
|
20231128,183000,354854726,1437,1437,1437,1437,0
|
|
20231128,182900,354854726,1437,1437,1437,1437,0
|
|
20231128,182800,354854726,1437,1437,1437,1437,0
|
|
20231128,182700,354854726,1437,1437,1437,1437,0
|
|
20231128,182600,354854726,1437,1437,1437,1437,0
|
|
20231128,182500,354854726,1437,1437,1437,1437,0
|
|
20231128,182400,354854726,1437,1437,1437,1437,13924
|
|
20231128,182300,354854726,1437,1437,1437,1437,0
|
|
20231128,182200,354854726,1437,1437,1437,1437,0
|
|
20231128,182100,354854726,1437,1437,1437,1437,0
|
|
20231128,182000,354854726,1437,1437,1437,1437,0
|
|
20231128,181900,354854726,1437,1437,1437,1437,0
|
|
20231128,181800,354854726,1437,1437,1437,1437,0
|
|
20231128,181700,354854726,1437,1437,1437,1437,0
|
|
20231128,181600,354854726,1437,1437,1437,1437,0
|
|
20231128,181500,354854726,1437,1437,1437,1437,0
|
|
20231128,181400,354854726,1437,1437,1437,1437,0
|
|
20231128,181300,354854726,1437,1437,1437,1437,0
|
|
20231128,181200,354854726,1437,1437,1437,1437,0
|
|
20231128,181100,354854726,1437,1437,1437,1437,0
|
|
20231128,181000,354854726,1437,1437,1437,1437,0
|
|
20231128,180900,354854726,1437,1437,1437,1437,0
|
|
20231128,180800,354854726,1437,1437,1437,1437,0
|
|
20231128,180700,354854726,1437,1437,1437,1437,0
|
|
20231128,180600,354854726,1437,1437,1437,1437,0
|
|
20231128,180500,354854726,1437,1437,1437,1437,0
|
|
20231128,180400,354854726,1437,1437,1437,1437,0
|
|
20231128,180300,354854726,1437,1437,1437,1437,0
|
|
20231128,180200,354854726,1437,1437,1437,1437,0
|
|
20231128,180100,354854726,1437,1437,1437,1437,0
|
|
20231128,180000,354854726,1437,1437,1437,1437,0
|
|
20231128,175900,354854726,1437,1437,1437,1437,0
|
|
20231128,175800,354854726,1437,1437,1437,1437,0
|
|
20231128,175700,354854726,1437,1437,1437,1437,0
|
|
20231128,175600,354854726,1437,1437,1437,1437,0
|
|
20231128,175500,354854726,1437,1437,1437,1437,0
|
|
20231128,175400,354854726,1437,1437,1437,1437,13924
|
|
20231128,175300,354854726,1437,1437,1437,1437,0
|
|
20231128,175200,354854726,1437,1437,1437,1437,0
|
|
20231128,175100,354854726,1437,1437,1437,1437,0
|
|
20231128,175000,354854726,1437,1437,1437,1437,0
|
|
20231128,174900,354854726,1437,1437,1437,1437,0
|
|
20231128,174800,354854726,1437,1437,1437,1437,0
|
|
20231128,174700,354854726,1437,1437,1437,1437,0
|
|
20231128,174600,354854726,1437,1437,1437,1437,0
|
|
20231128,174500,354854726,1437,1437,1437,1437,0
|
|
20231128,174400,354854726,1437,1437,1437,1437,0
|
|
20231128,174300,354854726,1437,1437,1437,1437,0
|
|
20231128,174200,354854726,1437,1437,1437,1437,0
|
|
20231128,174100,354854726,1437,1437,1437,1437,0
|
|
20231128,174000,354854726,1437,1437,1437,1437,0
|
|
20231128,173900,354854726,1437,1437,1437,1437,0
|
|
20231128,173800,354854726,1437,1437,1437,1437,0
|
|
20231128,173700,354854726,1437,1437,1437,1437,0
|
|
20231128,173600,354854726,1437,1437,1437,1437,0
|
|
20231128,173500,354854726,1437,1437,1437,1437,0
|
|
20231128,173400,354854726,1437,1437,1437,1437,0
|
|
20231128,173300,354854726,1437,1437,1437,1437,0
|
|
20231128,173200,354854726,1437,1437,1437,1437,0
|
|
20231128,173100,354854726,1437,1437,1437,1437,0
|
|
20231128,173000,354854726,1437,1437,1437,1437,0
|
|
20231128,172900,354854726,1437,1437,1437,1437,0
|
|
20231128,172800,354854726,1437,1437,1437,1437,0
|
|
20231128,172700,354854726,1437,1437,1437,1437,0
|
|
20231128,172600,354854726,1437,1437,1437,1437,0
|
|
20231128,172500,354854726,1437,1437,1437,1437,0
|
|
20231128,172400,354854726,1437,1437,1437,1437,13924
|
|
20231128,172300,354854726,1437,1437,1437,1437,0
|
|
20231128,172200,354854726,1437,1437,1437,1437,0
|
|
20231128,172100,354854726,1437,1437,1437,1437,0
|
|
20231128,172000,354854726,1437,1437,1437,1437,0
|
|
20231128,171900,354854726,1437,1437,1437,1437,0
|
|
20231128,171800,354854726,1437,1437,1437,1437,0
|
|
20231128,171700,354854726,1437,1437,1437,1437,0
|
|
20231128,171600,354854726,1437,1437,1437,1437,0
|
|
20231128,171500,354854726,1437,1437,1437,1437,0
|
|
20231128,171400,354854726,1437,1437,1437,1437,0
|
|
20231128,171300,354854726,1437,1437,1437,1437,0
|
|
20231128,171200,354854726,1437,1437,1437,1437,0
|
|
20231128,171100,354854726,1437,1437,1437,1437,0
|
|
20231128,171000,354854726,1437,1437,1437,1437,0
|
|
20231128,170900,354854726,1437,1437,1437,1437,0
|
|
20231128,170800,354854726,1437,1437,1437,1437,0
|
|
20231128,170700,354854726,1437,1437,1437,1437,0
|
|
20231128,170600,354854726,1437,1437,1437,1437,0
|
|
20231128,170500,354854726,1437,1437,1437,1437,0
|
|
20231128,170400,354854726,1437,1437,1437,1437,0
|
|
20231128,170300,354854726,1437,1437,1437,1437,0
|
|
20231128,170200,354854726,1437,1437,1437,1437,0
|
|
20231128,170100,354854726,1437,1437,1437,1437,0
|
|
20231128,170000,354854726,1437,1437,1437,1437,0
|
|
20231128,165900,354854726,1437,1437,1437,1437,0
|
|
20231128,165800,354854726,1437,1437,1437,1437,0
|
|
20231128,165700,354854726,1437,1437,1437,1437,0
|
|
20231128,165600,354854726,1437,1437,1437,1437,0
|
|
20231128,165500,354854726,1437,1437,1437,1437,0
|
|
20231128,165400,354854726,1437,1437,1437,1437,13924
|
|
20231128,165300,354854726,1437,1437,1437,1437,0
|
|
20231128,165200,354854726,1437,1437,1437,1437,0
|
|
20231128,165100,354854726,1437,1437,1437,1437,0
|
|
20231128,165000,354854726,1437,1437,1437,1437,0
|
|
20231128,164900,354854726,1437,1437,1437,1437,0
|
|
20231128,164800,354854726,1437,1437,1437,1437,0
|
|
20231128,164700,354854726,1437,1437,1437,1437,0
|
|
20231128,164600,354854726,1437,1437,1437,1437,0
|
|
20231128,164500,354854726,1437,1437,1437,1437,0
|
|
20231128,164400,354854726,1437,1437,1437,1437,0
|
|
20231128,164300,354854726,1437,1437,1437,1437,0
|
|
20231128,164200,354854726,1437,1437,1437,1437,0
|
|
20231128,164100,354854726,1437,1437,1437,1437,0
|
|
20231128,164000,354854726,1437,1437,1437,1437,0
|
|
20231128,163900,354854726,1437,1437,1437,1437,0
|
|
20231128,163800,354854726,1437,1437,1437,1437,0
|
|
20231128,163700,354854726,1437,1437,1437,1437,0
|
|
20231128,163600,354854726,1437,1437,1437,1437,0
|
|
20231128,163500,354854726,1437,1437,1437,1437,0
|
|
20231128,163400,354854726,1437,1437,1437,1437,0
|
|
20231128,163300,354854726,1437,1437,1437,1437,0
|
|
20231128,163200,354854726,1437,1437,1437,1437,0
|
|
20231128,163100,354854726,1437,1437,1437,1437,0
|
|
20231128,163000,354854726,1437,1437,1437,1437,0
|
|
20231128,162900,354854726,1437,1437,1437,1437,0
|
|
20231128,162800,354854726,1437,1437,1437,1437,0
|
|
20231128,162700,354854726,1437,1437,1437,1437,0
|
|
20231128,162600,354854726,1437,1437,1437,1437,0
|
|
20231128,162500,354854726,1437,1437,1437,1437,0
|
|
20231128,162400,354854726,1437,1437,1437,1437,13924
|
|
20231128,162300,354854726,1437,1437,1437,1437,0
|
|
20231128,162200,354854726,1437,1437,1437,1437,0
|
|
20231128,162100,354854726,1437,1437,1437,1437,0
|
|
20231128,162000,354854726,1437,1437,1437,1437,0
|
|
20231128,161900,354854726,1437,1437,1437,1437,0
|
|
20231128,161800,354854726,1437,1437,1437,1437,0
|
|
20231128,161700,354854726,1437,1437,1437,1437,0
|
|
20231128,161600,354854726,1437,1437,1437,1437,0
|
|
20231128,161500,354854726,1437,1437,1437,1437,0
|
|
20231128,161400,354854726,1437,1437,1437,1437,0
|
|
20231128,161300,354854726,1437,1437,1437,1437,0
|
|
20231128,161200,354854726,1437,1437,1437,1437,0
|
|
20231128,161100,354854726,1437,1437,1437,1437,0
|
|
20231128,161000,354854726,1437,1437,1437,1437,0
|
|
20231128,160900,354854726,1437,1437,1437,1437,0
|
|
20231128,160800,354854726,1437,1437,1437,1437,0
|
|
20231128,160700,354854726,1437,1437,1437,1437,0
|
|
20231128,160600,354854726,1437,1437,1437,1437,0
|
|
20231128,160500,354854726,1437,1437,1437,1437,0
|
|
20231128,160400,354854726,1437,1437,1437,1437,0
|
|
20231128,160300,354854726,1437,1437,1437,1437,0
|
|
20231128,160200,354854726,1437,1437,1437,1437,0
|
|
20231128,160100,354854726,1437,1437,1437,1437,0
|
|
20231128,160000,354854726,1437,1437,1437,1437,0
|
|
20231128,155900,354854726,1437,1437,1437,1437,0
|
|
20231128,155800,354854726,1437,1437,1437,1437,0
|
|
20231128,155700,354854726,1437,1437,1437,1437,0
|
|
20231128,155600,354854726,1437,1437,1437,1437,0
|
|
20231128,155500,354854726,1437,1437,1437,1437,0
|
|
20231128,155400,354854726,1437,1437,1437,1437,13924
|
|
20231128,155300,354854726,1437,1437,1437,1437,0
|
|
20231128,155200,354854726,1437,1437,1437,1437,0
|
|
20231128,155100,354854726,1437,1437,1437,1437,0
|
|
20231128,155000,354854726,1437,1437,1437,1437,0
|
|
20231128,154900,354854726,1437,1437,1437,1437,0
|
|
20231128,154800,354854726,1437,1437,1437,1437,0
|
|
20231128,154700,354854726,1437,1437,1437,1437,0
|
|
20231128,154600,354854726,1437,1437,1437,1437,0
|
|
20231128,154500,354854726,1437,1437,1437,1437,0
|
|
20231128,154400,354854726,1437,1437,1437,1437,0
|
|
20231128,154300,354854726,1437,1437,1437,1437,0
|
|
20231128,154200,354854726,1437,1437,1437,1437,0
|
|
20231128,154100,354854726,1437,1437,1437,1437,0
|
|
20231128,154000,354854726,1437,1437,1437,1437,0
|
|
20231128,153900,354854726,1437,1437,1437,1437,0
|
|
20231128,153800,354854726,1437,1437,1437,1437,0
|
|
20231128,153700,354854726,1437,1437,1437,1437,0
|
|
20231128,153600,354854726,1437,1437,1437,1437,0
|
|
20231128,153500,354854726,1437,1437,1437,1437,0
|
|
20231128,153400,354854726,1437,1437,1437,1437,0
|
|
20231128,153300,354854726,1437,1437,1437,1437,0
|
|
20231128,153200,354854726,1437,1437,1437,1437,0
|
|
20231128,153100,354854726,1437,1437,1437,1437,0
|
|
20231128,153000,354854726,1437,1437,1437,1437,13924
|
|
20231128,152900,334845938,1442,1442,1442,1442,0
|
|
20231128,152800,334845938,1442,1442,1442,1442,0
|
|
20231128,152700,334845938,1442,1442,1442,1442,0
|
|
20231128,152600,334845938,1442,1442,1442,1442,0
|
|
20231128,152500,334845938,1442,1442,1442,1442,0
|
|
20231128,152400,334845938,1442,1442,1442,1442,0
|
|
20231128,152300,334845938,1442,1442,1442,1442,0
|
|
20231128,152200,334845938,1442,1442,1442,1442,0
|
|
20231128,152100,334845938,1442,1442,1442,1442,0
|
|
20231128,152000,334845938,1442,1442,1442,1442,0
|
|
20231128,151900,334845938,1442,1442,1450,1442,1540
|
|
20231128,151800,332619001,1442,1443,1443,1441,7
|
|
20231128,151700,332608907,1440,1440,1440,1440,323
|
|
20231128,151600,332143787,1440,1441,1441,1440,500
|
|
20231128,151500,331423592,1443,1443,1443,1443,0
|
|
20231128,151400,331423592,1443,1443,1443,1443,0
|
|
20231128,151300,331423592,1443,1443,1443,1441,15
|
|
20231128,151200,331401973,1442,1440,1442,1440,442
|
|
20231128,151100,330765257,1439,1439,1439,1439,0
|
|
20231128,151000,330765257,1439,1442,1442,1438,2616
|
|
20231128,150900,327001049,1442,1440,1442,1438,2031
|
|
20231128,150800,324078434,1445,1440,1445,1439,425
|
|
20231128,150700,323464875,1440,1440,1440,1440,102
|
|
20231128,150600,323317995,1440,1440,1440,1440,25
|
|
20231128,150500,323281995,1447,1447,1447,1447,0
|
|
20231128,150400,323281995,1447,1440,1447,1439,44
|
|
20231128,150300,323218624,1440,1441,1442,1440,15931
|
|
20231128,150200,300277868,1447,1442,1447,1440,6904
|
|
20231128,150100,290335348,1442,1442,1442,1442,1
|
|
20231128,150000,290333906,1441,1441,1441,1441,1268
|
|
20231128,145900,288506718,1447,1447,1447,1447,1
|
|
20231128,145800,288505271,1442,1443,1443,1442,225
|
|
20231128,145700,288180801,1447,1447,1447,1447,50
|
|
20231128,145600,288108451,1447,1447,1447,1447,0
|
|
20231128,145500,288108451,1447,1447,1447,1447,0
|
|
20231128,145400,288108451,1447,1447,1447,1447,0
|
|
20231128,145300,288108451,1447,1447,1447,1447,0
|
|
20231128,145200,288108451,1447,1447,1447,1447,19
|
|
20231128,145100,288080958,1447,1447,1447,1447,2
|
|
20231128,145000,288078064,1441,1441,1441,1441,0
|
|
20231128,144900,288078064,1441,1441,1441,1441,1
|
|
20231128,144800,288076623,1442,1442,1442,1442,194
|
|
20231128,144700,287796875,1447,1447,1447,1447,11
|
|
20231128,144600,287780958,1447,1443,1447,1443,7
|
|
20231128,144500,287770840,1442,1442,1442,1442,0
|
|
20231128,144400,287770840,1442,1442,1442,1442,2
|
|
20231128,144300,287767956,1441,1442,1442,1441,3300
|
|
20231128,144200,283012312,1447,1447,1447,1447,0
|
|
20231128,144100,283012312,1447,1447,1447,1447,0
|
|
20231128,144000,283012312,1447,1447,1447,1447,0
|
|
20231128,143900,283012312,1447,1442,1447,1442,55
|
|
20231128,143800,282932997,1447,1444,1447,1442,3249
|
|
20231128,143700,278245889,1444,1444,1444,1444,0
|
|
20231128,143600,278245889,1444,1444,1444,1444,32
|
|
20231128,143500,278199681,1447,1447,1447,1447,103
|
|
20231128,143400,278050640,1447,1447,1447,1447,0
|
|
20231128,143300,278050640,1447,1447,1447,1447,0
|
|
20231128,143200,278050640,1447,1447,1447,1447,0
|
|
20231128,143100,278050640,1447,1447,1447,1447,1
|
|
20231128,143000,278049193,1446,1446,1446,1446,0
|
|
20231128,142900,278049193,1446,1446,1446,1446,0
|
|
20231128,142800,278049193,1446,1446,1446,1446,0
|
|
20231128,142700,278049193,1446,1446,1446,1446,0
|
|
20231128,142600,278049193,1446,1446,1446,1446,0
|
|
20231128,142500,278049193,1446,1446,1446,1446,30
|
|
20231128,142400,278005813,1446,1446,1446,1446,0
|
|
20231128,142300,278005813,1446,1446,1446,1446,2
|
|
20231128,142200,278002921,1447,1443,1447,1442,306
|
|
20231128,142100,277561456,1443,1443,1443,1443,320
|
|
20231128,142000,277099696,1445,1446,1446,1445,141
|
|
20231128,141900,276895901,1447,1447,1447,1447,0
|
|
20231128,141800,276895901,1447,1447,1447,1447,68
|
|
20231128,141700,276797505,1447,1447,1447,1447,0
|
|
20231128,141600,276797505,1447,1447,1447,1447,0
|
|
20231128,141500,276797505,1447,1447,1447,1447,0
|
|
20231128,141400,276797505,1447,1447,1447,1447,50
|
|
20231128,141300,276725155,1447,1447,1447,1447,50
|
|
20231128,141200,276652805,1450,1450,1450,1450,0
|
|
20231128,141100,276652805,1450,1450,1450,1450,0
|
|
20231128,141000,276652805,1450,1450,1450,1450,0
|
|
20231128,140900,276652805,1450,1450,1450,1450,0
|
|
20231128,140800,276652805,1450,1450,1450,1450,0
|
|
20231128,140700,276652805,1450,1450,1450,1450,0
|
|
20231128,140600,276652805,1450,1450,1450,1450,0
|
|
20231128,140500,276652805,1450,1450,1450,1450,0
|
|
20231128,140400,276652805,1450,1450,1450,1450,0
|
|
20231128,140300,276652805,1450,1450,1450,1450,1
|
|
20231128,140200,276651355,1443,1443,1443,1443,0
|
|
20231128,140100,276651355,1443,1443,1443,1443,323
|
|
20231128,140000,276185266,1449,1449,1449,1449,488
|
|
20231128,135900,275478154,1449,1449,1449,1449,0
|
|
20231128,135800,275478154,1449,1449,1449,1449,220
|
|
20231128,135700,275159374,1443,1443,1443,1443,0
|
|
20231128,135600,275159374,1443,1443,1443,1443,0
|
|
20231128,135500,275159374,1443,1443,1443,1443,0
|
|
20231128,135400,275159374,1443,1443,1443,1443,1000
|
|
20231128,135300,273716374,1443,1443,1443,1443,0
|
|
20231128,135200,273716374,1443,1443,1443,1443,1
|
|
20231128,135100,273714931,1444,1444,1444,1444,153
|
|
20231128,135000,273493999,1443,1443,1443,1443,145
|
|
20231128,134900,273284764,1443,1443,1443,1443,0
|
|
20231128,134800,273284764,1443,1443,1443,1443,811
|
|
20231128,134700,272114491,1443,1443,1443,1443,13
|
|
20231128,134600,272095732,1443,1443,1443,1443,1176
|
|
20231128,134500,270398764,1443,1443,1443,1443,700
|
|
20231128,134400,269388664,1443,1443,1443,1443,537
|
|
20231128,134300,268613773,1443,1443,1443,1443,1
|
|
20231128,134200,268612330,1450,1450,1450,1450,0
|
|
20231128,134100,268612330,1450,1443,1450,1443,3
|
|
20231128,134000,268607994,1443,1443,1443,1443,1
|
|
20231128,133900,268606551,1449,1449,1449,1449,0
|
|
20231128,133800,268606551,1449,1449,1449,1449,889
|
|
20231128,133700,267318390,1449,1449,1449,1449,1
|
|
20231128,133600,267316941,1443,1444,1444,1443,502
|
|
20231128,133500,266592488,1450,1450,1450,1450,0
|
|
20231128,133400,266592488,1450,1450,1450,1450,1
|
|
20231128,133300,266591038,1444,1444,1444,1444,2
|
|
20231128,133200,266588150,1443,1450,1450,1443,686
|
|
20231128,133100,265596152,1450,1450,1450,1450,0
|
|
20231128,133000,265596152,1450,1450,1450,1450,1
|
|
20231128,132900,265594702,1450,1443,1450,1443,22
|
|
20231128,132800,265562863,1442,1442,1442,1442,0
|
|
20231128,132700,265562863,1442,1442,1442,1442,0
|
|
20231128,132600,265562863,1442,1442,1442,1442,1447
|
|
20231128,132500,263476289,1443,1443,1443,1443,1
|
|
20231128,132400,263474846,1443,1443,1443,1443,0
|
|
20231128,132300,263474846,1443,1443,1443,1443,175
|
|
20231128,132200,263222321,1442,1442,1442,1442,0
|
|
20231128,132100,263222321,1442,1442,1442,1442,0
|
|
20231128,132000,263222321,1442,1442,1442,1442,500
|
|
20231128,131900,262501321,1442,1442,1442,1442,5336
|
|
20231128,131800,254806809,1442,1446,1446,1441,12142
|
|
20231128,131700,237284922,1446,1446,1446,1446,30
|
|
20231128,131600,237241542,1446,1447,1447,1446,4000
|
|
20231128,131500,231454278,1447,1450,1450,1447,3000
|
|
20231128,131400,227112248,1449,1449,1449,1449,100
|
|
20231128,131300,226967348,1456,1456,1456,1456,0
|
|
20231128,131200,226967348,1456,1456,1456,1456,0
|
|
20231128,131100,226967348,1456,1456,1456,1456,0
|
|
20231128,131000,226967348,1456,1456,1456,1456,0
|
|
20231128,130900,226967348,1456,1456,1456,1456,0
|
|
20231128,130800,226967348,1456,1456,1456,1456,0
|
|
20231128,130700,226967348,1456,1456,1456,1456,2
|
|
20231128,130600,226964436,1456,1456,1456,1456,0
|
|
20231128,130500,226964436,1456,1456,1456,1456,0
|
|
20231128,130400,226964436,1456,1456,1456,1456,0
|
|
20231128,130300,226964436,1456,1456,1456,1456,0
|
|
20231128,130200,226964436,1456,1456,1456,1456,0
|
|
20231128,130100,226964436,1456,1456,1456,1456,124
|
|
20231128,130000,226783892,1456,1456,1456,1456,0
|
|
20231128,125900,226783892,1456,1456,1456,1456,0
|
|
20231128,125800,226783892,1456,1456,1456,1456,0
|
|
20231128,125700,226783892,1456,1448,1456,1448,484
|
|
20231128,125600,226079215,1447,1447,1447,1447,340
|
|
20231128,125500,225587235,1456,1456,1456,1456,0
|
|
20231128,125400,225587235,1456,1456,1456,1456,0
|
|
20231128,125300,225587235,1456,1456,1456,1456,0
|
|
20231128,125200,225587235,1456,1456,1456,1456,0
|
|
20231128,125100,225587235,1456,1456,1456,1456,1
|
|
20231128,125000,225585779,1455,1455,1455,1455,1000
|
|
20231128,124900,224130779,1455,1455,1455,1455,3010
|
|
20231128,124800,219751229,1455,1455,1455,1455,0
|
|
20231128,124700,219751229,1455,1455,1455,1455,0
|
|
20231128,124600,219751229,1455,1455,1455,1455,150
|
|
20231128,124500,219532979,1455,1455,1455,1455,0
|
|
20231128,124400,219532979,1455,1455,1455,1455,0
|
|
20231128,124300,219532979,1455,1455,1455,1455,0
|
|
20231128,124200,219532979,1455,1455,1455,1455,0
|
|
20231128,124100,219532979,1455,1455,1455,1455,0
|
|
20231128,124000,219532979,1455,1455,1455,1455,0
|
|
20231128,123900,219532979,1455,1454,1455,1454,1051
|
|
20231128,123800,218003980,1455,1455,1455,1455,0
|
|
20231128,123700,218003980,1455,1455,1455,1455,0
|
|
20231128,123600,218003980,1455,1455,1455,1455,0
|
|
20231128,123500,218003980,1455,1455,1455,1455,0
|
|
20231128,123400,218003980,1455,1455,1455,1455,0
|
|
20231128,123300,218003980,1455,1455,1455,1448,7
|
|
20231128,123200,217993802,1449,1450,1455,1449,4
|
|
20231128,123100,217987994,1449,1449,1450,1449,3
|
|
20231128,123000,217983646,1447,1447,1447,1447,0
|
|
20231128,122900,217983646,1447,1447,1447,1447,0
|
|
20231128,122800,217983646,1447,1447,1447,1447,0
|
|
20231128,122700,217983646,1447,1447,1447,1447,0
|
|
20231128,122600,217983646,1447,1447,1447,1447,0
|
|
20231128,122500,217983646,1447,1448,1455,1447,36
|
|
20231128,122400,217931281,1456,1456,1456,1456,0
|
|
20231128,122300,217931281,1456,1456,1456,1456,0
|
|
20231128,122200,217931281,1456,1456,1456,1456,0
|
|
20231128,122100,217931281,1456,1455,1456,1455,190
|
|
20231128,122000,217654642,1450,1448,1453,1448,13
|
|
20231128,121900,217635789,1456,1445,1456,1445,897
|
|
20231128,121800,216338561,1445,1445,1445,1445,1
|
|
20231128,121700,216337116,1442,1442,1442,1442,0
|
|
20231128,121600,216337116,1442,1442,1442,1442,0
|
|
20231128,121500,216337116,1442,1442,1442,1442,1128
|
|
20231128,121400,214710540,1443,1442,1443,1442,659
|
|
20231128,121300,213760196,1443,1444,1444,1443,1017
|
|
20231128,121200,212292664,1445,1445,1445,1445,1
|
|
20231128,121100,212291219,1446,1450,1450,1446,1291
|
|
20231128,121000,210420566,1456,1451,1456,1450,713
|
|
20231128,120900,209386632,1443,1443,1443,1443,1787
|
|
20231128,120800,206807991,1442,1451,1456,1442,9663
|
|
20231128,120700,192860777,1458,1458,1458,1458,0
|
|
20231128,120600,192860777,1458,1458,1458,1458,300
|
|
20231128,120500,192423377,1459,1459,1459,1459,0
|
|
20231128,120400,192423377,1459,1456,1459,1456,4
|
|
20231128,120300,192417547,1450,1450,1450,1450,0
|
|
20231128,120200,192417547,1450,1450,1450,1450,145
|
|
20231128,120100,192207297,1459,1459,1459,1459,0
|
|
20231128,120000,192207297,1459,1459,1459,1459,0
|
|
20231128,115900,192207297,1459,1454,1459,1454,1049
|
|
20231128,115800,190677755,1454,1454,1454,1454,1
|
|
20231128,115700,190676301,1450,1450,1450,1450,100
|
|
20231128,115600,190531301,1455,1455,1455,1455,0
|
|
20231128,115500,190531301,1455,1455,1455,1455,0
|
|
20231128,115400,190531301,1455,1455,1455,1455,6
|
|
20231128,115300,190522571,1456,1456,1456,1456,0
|
|
20231128,115200,190522571,1456,1456,1456,1456,0
|
|
20231128,115100,190522571,1456,1456,1456,1456,2
|
|
20231128,115000,190519659,1456,1456,1456,1456,1
|
|
20231128,114900,190518203,1456,1456,1456,1456,1
|
|
20231128,114800,190516747,1447,1446,1447,1446,987
|
|
20231128,114700,189088598,1446,1445,1446,1445,10
|
|
20231128,114600,189074147,1445,1441,1445,1441,651
|
|
20231128,114500,188136052,1441,1441,1441,1441,0
|
|
20231128,114400,188136052,1441,1441,1441,1441,0
|
|
20231128,114300,188136052,1441,1441,1441,1441,0
|
|
20231128,114200,188136052,1441,1441,1441,1441,0
|
|
20231128,114100,188136052,1441,1441,1441,1441,0
|
|
20231128,114000,188136052,1441,1441,1441,1441,0
|
|
20231128,113900,188136052,1441,1441,1441,1441,0
|
|
20231128,113800,188136052,1441,1441,1441,1441,0
|
|
20231128,113700,188136052,1441,1441,1441,1441,0
|
|
20231128,113600,188136052,1441,1441,1441,1441,0
|
|
20231128,113500,188136052,1441,1441,1441,1441,3336
|
|
20231128,113400,183328876,1441,1441,1441,1441,0
|
|
20231128,113300,183328876,1441,1441,1441,1441,0
|
|
20231128,113200,183328876,1441,1441,1441,1441,94
|
|
20231128,113100,183193422,1441,1441,1441,1441,4332
|
|
20231128,113000,176951010,1442,1442,1442,1442,447
|
|
20231128,112900,176306436,1442,1442,1442,1442,2142
|
|
20231128,112800,173217672,1443,1443,1443,1443,100
|
|
20231128,112700,173073372,1443,1443,1443,1443,0
|
|
20231128,112600,173073372,1443,1444,1444,1443,9866
|
|
20231128,112500,158831734,1444,1444,1444,1444,2000
|
|
20231128,112400,155943734,1443,1446,1446,1443,9117
|
|
20231128,112300,142771675,1456,1446,1456,1446,3
|
|
20231128,112200,142767327,1446,1458,1458,1446,5424
|
|
20231128,112100,134923049,1450,1452,1452,1449,5072
|
|
20231128,112000,127563398,1454,1456,1456,1452,4416
|
|
20231128,111900,121143395,1459,1459,1459,1457,12
|
|
20231128,111800,121125907,1459,1459,1459,1459,0
|
|
20231128,111700,121125907,1459,1459,1459,1459,0
|
|
20231128,111600,121125907,1459,1459,1459,1459,0
|
|
20231128,111500,121125907,1459,1459,1459,1459,10
|
|
20231128,111400,121111317,1460,1460,1460,1460,0
|
|
20231128,111300,121111317,1460,1456,1460,1456,69
|
|
20231128,111200,121010849,1460,1460,1460,1460,0
|
|
20231128,111100,121010849,1460,1460,1460,1460,0
|
|
20231128,111000,121010849,1460,1460,1460,1460,0
|
|
20231128,110900,121010849,1460,1460,1460,1460,0
|
|
20231128,110800,121010849,1460,1460,1460,1460,0
|
|
20231128,110700,121010849,1460,1460,1460,1460,0
|
|
20231128,110600,121010849,1460,1460,1460,1460,479
|
|
20231128,110500,120311509,1460,1460,1460,1460,0
|
|
20231128,110400,120311509,1460,1460,1460,1460,0
|
|
20231128,110300,120311509,1460,1460,1460,1460,0
|
|
20231128,110200,120311509,1460,1460,1460,1460,0
|
|
20231128,110100,120311509,1460,1459,1460,1455,402
|
|
20231128,110000,119726478,1459,1459,1459,1459,68
|
|
20231128,105900,119627266,1460,1460,1460,1460,0
|
|
20231128,105800,119627266,1460,1460,1460,1460,0
|
|
20231128,105700,119627266,1460,1460,1460,1460,0
|
|
20231128,105600,119627266,1460,1459,1460,1459,69
|
|
20231128,105500,119526594,1460,1460,1460,1460,0
|
|
20231128,105400,119526594,1460,1460,1460,1460,0
|
|
20231128,105300,119526594,1460,1460,1460,1460,0
|
|
20231128,105200,119526594,1460,1460,1460,1460,100
|
|
20231128,105100,119380594,1460,1460,1460,1460,0
|
|
20231128,105000,119380594,1460,1460,1460,1460,0
|
|
20231128,104900,119380594,1460,1460,1460,1460,0
|
|
20231128,104800,119380594,1460,1460,1460,1460,0
|
|
20231128,104700,119380594,1460,1460,1460,1460,0
|
|
20231128,104600,119380594,1460,1460,1460,1460,0
|
|
20231128,104500,119380594,1460,1460,1460,1460,0
|
|
20231128,104400,119380594,1460,1460,1460,1460,0
|
|
20231128,104300,119380594,1460,1460,1460,1460,0
|
|
20231128,104200,119380594,1460,1460,1460,1460,0
|
|
20231128,104100,119380594,1460,1460,1460,1460,0
|
|
20231128,104000,119380594,1460,1460,1460,1460,0
|
|
20231128,103900,119380594,1460,1460,1460,1460,0
|
|
20231128,103800,119380594,1460,1460,1460,1460,1
|
|
20231128,103700,119379134,1460,1460,1460,1460,0
|
|
20231128,103600,119379134,1460,1460,1460,1460,0
|
|
20231128,103500,119379134,1460,1460,1460,1460,0
|
|
20231128,103400,119379134,1460,1460,1460,1460,0
|
|
20231128,103300,119379134,1460,1460,1460,1460,0
|
|
20231128,103200,119379134,1460,1460,1460,1460,125
|
|
20231128,103100,119196634,1460,1460,1460,1460,0
|
|
20231128,103000,119196634,1460,1460,1460,1460,32
|
|
20231128,102900,119149914,1461,1461,1461,1461,0
|
|
20231128,102800,119149914,1461,1461,1461,1461,0
|
|
20231128,102700,119149914,1461,1461,1461,1461,0
|
|
20231128,102600,119149914,1461,1461,1461,1461,0
|
|
20231128,102500,119149914,1461,1461,1461,1461,0
|
|
20231128,102400,119149914,1461,1461,1461,1461,680
|
|
20231128,102300,118156434,1461,1461,1461,1461,1
|
|
20231128,102200,118154973,1456,1456,1456,1456,0
|
|
20231128,102100,118154973,1456,1456,1456,1456,0
|
|
20231128,102000,118154973,1456,1456,1456,1456,0
|
|
20231128,101900,118154973,1456,1456,1456,1456,78
|
|
20231128,101800,118041405,1456,1456,1456,1456,365
|
|
20231128,101700,117509965,1456,1456,1456,1456,0
|
|
20231128,101600,117509965,1456,1456,1456,1456,0
|
|
20231128,101500,117509965,1456,1456,1456,1456,0
|
|
20231128,101400,117509965,1456,1456,1456,1456,0
|
|
20231128,101300,117509965,1456,1456,1456,1456,0
|
|
20231128,101200,117509965,1456,1456,1456,1456,1
|
|
20231128,101100,117508509,1453,1455,1455,1453,3000
|
|
20231128,101000,113146956,1456,1456,1456,1456,5
|
|
20231128,100900,113139676,1455,1455,1455,1455,900
|
|
20231128,100800,111830176,1456,1456,1456,1456,0
|
|
20231128,100700,111830176,1456,1456,1456,1456,0
|
|
20231128,100600,111830176,1456,1456,1456,1456,13
|
|
20231128,100500,111811248,1456,1456,1456,1456,755
|
|
20231128,100400,110711968,1456,1456,1456,1456,100
|
|
20231128,100300,110566368,1456,1460,1460,1456,4617
|
|
20231128,100200,103840775,1461,1459,1461,1458,881
|
|
20231128,100100,102555894,1460,1460,1460,1460,0
|
|
20231128,100000,102555894,1460,1460,1460,1460,0
|
|
20231128,095900,102555894,1460,1460,1460,1460,0
|
|
20231128,095800,102555894,1460,1462,1462,1460,19
|
|
20231128,095700,102528152,1460,1460,1460,1460,300
|
|
20231128,095600,102090152,1459,1460,1462,1459,6469
|
|
20231128,095500,92650985,1460,1460,1460,1460,200
|
|
20231128,095400,92358985,1461,1461,1461,1461,110
|
|
20231128,095300,92198275,1463,1463,1463,1463,1
|
|
20231128,095200,92196812,1462,1462,1462,1462,0
|
|
20231128,095100,92196812,1462,1462,1462,1462,200
|
|
20231128,095000,91904412,1463,1463,1463,1463,106
|
|
20231128,094900,91749334,1463,1463,1463,1463,1320
|
|
20231128,094800,89818174,1464,1463,1464,1460,5370
|
|
20231128,094700,81964863,1460,1460,1460,1460,53
|
|
20231128,094600,81887483,1460,1461,1461,1460,1937
|
|
20231128,094500,79058581,1460,1460,1460,1460,99
|
|
20231128,094400,78914041,1460,1460,1460,1460,11
|
|
20231128,094300,78897981,1462,1462,1462,1462,100
|
|
20231128,094200,78751781,1462,1459,1462,1459,3050
|
|
20231128,094100,74298781,1459,1459,1459,1459,118
|
|
20231128,094000,74126619,1458,1460,1460,1458,5
|
|
20231128,093900,74119327,1460,1460,1460,1460,0
|
|
20231128,093800,74119327,1460,1460,1460,1460,2
|
|
20231128,093700,74116407,1460,1460,1460,1460,1
|
|
20231128,093600,74114947,1458,1458,1458,1458,108
|
|
20231128,093500,73957483,1458,1459,1459,1458,1910
|
|
20231128,093400,71171649,1463,1463,1463,1463,0
|
|
20231128,093300,71171649,1463,1463,1463,1463,0
|
|
20231128,093200,71171649,1463,1460,1463,1460,829
|
|
20231128,093100,69961212,1460,1460,1460,1460,204
|
|
20231128,093000,69663372,1461,1461,1461,1461,0
|
|
20231128,092900,69663372,1461,1461,1465,1461,501
|
|
20231128,092800,68931407,1463,1464,1465,1463,135
|
|
20231128,092700,68733887,1464,1458,1464,1458,2971
|
|
20231128,092600,64391542,1458,1458,1458,1458,0
|
|
20231128,092500,64391542,1458,1458,1458,1458,0
|
|
20231128,092400,64391542,1458,1458,1458,1457,2003
|
|
20231128,092300,61472170,1457,1457,1457,1457,0
|
|
20231128,092200,61472170,1457,1457,1457,1457,0
|
|
20231128,092100,61472170,1457,1457,1457,1457,1
|
|
20231128,092000,61470713,1462,1462,1462,1462,1
|
|
20231128,091900,61469251,1457,1457,1457,1457,0
|
|
20231128,091800,61469251,1457,1458,1458,1457,1500
|
|
20231128,091700,59282337,1462,1460,1462,1460,70
|
|
20231128,091600,59180097,1462,1462,1462,1462,100
|
|
20231128,091500,59033897,1462,1459,1462,1458,3551
|
|
20231128,091400,53846193,1458,1459,1459,1458,575
|
|
20231128,091300,53007341,1458,1461,1461,1458,1321
|
|
20231128,091200,51079940,1461,1461,1461,1460,207
|
|
20231128,091100,50777616,1461,1461,1461,1461,107
|
|
20231128,091000,50621289,1462,1460,1463,1460,1616
|
|
20231128,090900,48258499,1460,1462,1462,1460,146
|
|
20231128,090800,48045137,1458,1462,1462,1458,2
|
|
20231128,090700,48042217,1462,1460,1462,1459,522
|
|
20231128,090600,47280073,1462,1457,1462,1457,1434
|
|
20231128,090500,45187919,1456,1454,1456,1454,5774
|
|
20231128,090400,36790589,1454,1441,1454,1441,21951
|
|
20231128,090300,5092827,1443,1443,1443,1443,3
|
|
20231128,090200,5088498,1440,1442,1443,1440,794
|
|
20231128,090100,3943563,1443,1442,1443,1442,147
|
|
20231128,090000,3731588,1441,1443,1443,1441,2586
|