627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,192400,341531133,1423,1423,1423,1423,1656
|
|
20231129,192300,341531133,1423,1423,1423,1423,0
|
|
20231129,192200,341531133,1423,1423,1423,1423,0
|
|
20231129,192100,341531133,1423,1423,1423,1423,0
|
|
20231129,192000,341531133,1423,1423,1423,1423,0
|
|
20231129,191900,341531133,1423,1423,1423,1423,0
|
|
20231129,191800,341531133,1423,1423,1423,1423,0
|
|
20231129,191700,341531133,1423,1423,1423,1423,0
|
|
20231129,191600,341531133,1423,1423,1423,1423,0
|
|
20231129,191500,341531133,1423,1423,1423,1423,0
|
|
20231129,191400,341531133,1423,1423,1423,1423,0
|
|
20231129,191300,341531133,1423,1423,1423,1423,0
|
|
20231129,191200,341531133,1423,1423,1423,1423,0
|
|
20231129,191100,341531133,1423,1423,1423,1423,0
|
|
20231129,191000,341531133,1423,1423,1423,1423,0
|
|
20231129,190900,341531133,1423,1423,1423,1423,0
|
|
20231129,190800,341531133,1423,1423,1423,1423,0
|
|
20231129,190700,341531133,1423,1423,1423,1423,0
|
|
20231129,190600,341531133,1423,1423,1423,1423,0
|
|
20231129,190500,341531133,1423,1423,1423,1423,0
|
|
20231129,190400,341531133,1423,1423,1423,1423,0
|
|
20231129,190300,341531133,1423,1423,1423,1423,0
|
|
20231129,190200,341531133,1423,1423,1423,1423,0
|
|
20231129,190100,341531133,1423,1423,1423,1423,0
|
|
20231129,190000,341531133,1423,1423,1423,1423,0
|
|
20231129,185900,341531133,1423,1423,1423,1423,0
|
|
20231129,185800,341531133,1423,1423,1423,1423,0
|
|
20231129,185700,341531133,1423,1423,1423,1423,0
|
|
20231129,185600,341531133,1423,1423,1423,1423,0
|
|
20231129,185500,341531133,1423,1423,1423,1423,0
|
|
20231129,185400,341531133,1423,1423,1423,1423,1656
|
|
20231129,185300,341531133,1423,1423,1423,1423,0
|
|
20231129,185200,341531133,1423,1423,1423,1423,0
|
|
20231129,185100,341531133,1423,1423,1423,1423,0
|
|
20231129,185000,341531133,1423,1423,1423,1423,0
|
|
20231129,184900,341531133,1423,1423,1423,1423,0
|
|
20231129,184800,341531133,1423,1423,1423,1423,0
|
|
20231129,184700,341531133,1423,1423,1423,1423,0
|
|
20231129,184600,341531133,1423,1423,1423,1423,0
|
|
20231129,184500,341531133,1423,1423,1423,1423,0
|
|
20231129,184400,341531133,1423,1423,1423,1423,0
|
|
20231129,184300,341531133,1423,1423,1423,1423,0
|
|
20231129,184200,341531133,1423,1423,1423,1423,0
|
|
20231129,184100,341531133,1423,1423,1423,1423,0
|
|
20231129,184000,341531133,1423,1423,1423,1423,0
|
|
20231129,183900,341531133,1423,1423,1423,1423,0
|
|
20231129,183800,341531133,1423,1423,1423,1423,0
|
|
20231129,183700,341531133,1423,1423,1423,1423,0
|
|
20231129,183600,341531133,1423,1423,1423,1423,0
|
|
20231129,183500,341531133,1423,1423,1423,1423,0
|
|
20231129,183400,341531133,1423,1423,1423,1423,0
|
|
20231129,183300,341531133,1423,1423,1423,1423,0
|
|
20231129,183200,341531133,1423,1423,1423,1423,0
|
|
20231129,183100,341531133,1423,1423,1423,1423,0
|
|
20231129,183000,341531133,1423,1423,1423,1423,0
|
|
20231129,182900,341531133,1423,1423,1423,1423,0
|
|
20231129,182800,341531133,1423,1423,1423,1423,0
|
|
20231129,182700,341531133,1423,1423,1423,1423,0
|
|
20231129,182600,341531133,1423,1423,1423,1423,0
|
|
20231129,182500,341531133,1423,1423,1423,1423,0
|
|
20231129,182400,341531133,1423,1423,1423,1423,1656
|
|
20231129,182300,341531133,1423,1423,1423,1423,0
|
|
20231129,182200,341531133,1423,1423,1423,1423,0
|
|
20231129,182100,341531133,1423,1423,1423,1423,0
|
|
20231129,182000,341531133,1423,1423,1423,1423,0
|
|
20231129,181900,341531133,1423,1423,1423,1423,0
|
|
20231129,181800,341531133,1423,1423,1423,1423,0
|
|
20231129,181700,341531133,1423,1423,1423,1423,0
|
|
20231129,181600,341531133,1423,1423,1423,1423,0
|
|
20231129,181500,341531133,1423,1423,1423,1423,0
|
|
20231129,181400,341531133,1423,1423,1423,1423,0
|
|
20231129,181300,341531133,1423,1423,1423,1423,0
|
|
20231129,181200,341531133,1423,1423,1423,1423,0
|
|
20231129,181100,341531133,1423,1423,1423,1423,0
|
|
20231129,181000,341531133,1423,1423,1423,1423,0
|
|
20231129,180900,341531133,1423,1423,1423,1423,0
|
|
20231129,180800,341531133,1423,1423,1423,1423,0
|
|
20231129,180700,341531133,1423,1423,1423,1423,0
|
|
20231129,180600,341531133,1423,1423,1423,1423,0
|
|
20231129,180500,341531133,1423,1423,1423,1423,0
|
|
20231129,180400,341531133,1423,1423,1423,1423,0
|
|
20231129,180300,341531133,1423,1423,1423,1423,0
|
|
20231129,180200,341531133,1423,1423,1423,1423,0
|
|
20231129,180100,341531133,1423,1423,1423,1423,0
|
|
20231129,180000,341531133,1423,1423,1423,1423,0
|
|
20231129,175900,341531133,1423,1423,1423,1423,0
|
|
20231129,175800,341531133,1423,1423,1423,1423,0
|
|
20231129,175700,341531133,1423,1423,1423,1423,0
|
|
20231129,175600,341531133,1423,1423,1423,1423,0
|
|
20231129,175500,341531133,1423,1423,1423,1423,0
|
|
20231129,175400,341531133,1423,1423,1423,1423,1656
|
|
20231129,175300,341531133,1423,1423,1423,1423,0
|
|
20231129,175200,341531133,1423,1423,1423,1423,0
|
|
20231129,175100,341531133,1423,1423,1423,1423,0
|
|
20231129,175000,341531133,1423,1423,1423,1423,0
|
|
20231129,174900,341531133,1423,1423,1423,1423,0
|
|
20231129,174800,341531133,1423,1423,1423,1423,0
|
|
20231129,174700,341531133,1423,1423,1423,1423,0
|
|
20231129,174600,341531133,1423,1423,1423,1423,0
|
|
20231129,174500,341531133,1423,1423,1423,1423,0
|
|
20231129,174400,341531133,1423,1423,1423,1423,0
|
|
20231129,174300,341531133,1423,1423,1423,1423,0
|
|
20231129,174200,341531133,1423,1423,1423,1423,0
|
|
20231129,174100,341531133,1423,1423,1423,1423,0
|
|
20231129,174000,341531133,1423,1423,1423,1423,0
|
|
20231129,173900,341531133,1423,1423,1423,1423,0
|
|
20231129,173800,341531133,1423,1423,1423,1423,0
|
|
20231129,173700,341531133,1423,1423,1423,1423,0
|
|
20231129,173600,341531133,1423,1423,1423,1423,0
|
|
20231129,173500,341531133,1423,1423,1423,1423,0
|
|
20231129,173400,341531133,1423,1423,1423,1423,0
|
|
20231129,173300,341531133,1423,1423,1423,1423,0
|
|
20231129,173200,341531133,1423,1423,1423,1423,0
|
|
20231129,173100,341531133,1423,1423,1423,1423,0
|
|
20231129,173000,341531133,1423,1423,1423,1423,0
|
|
20231129,172900,341531133,1423,1423,1423,1423,0
|
|
20231129,172800,341531133,1423,1423,1423,1423,0
|
|
20231129,172700,341531133,1423,1423,1423,1423,0
|
|
20231129,172600,341531133,1423,1423,1423,1423,0
|
|
20231129,172500,341531133,1423,1423,1423,1423,0
|
|
20231129,172400,341531133,1423,1423,1423,1423,1656
|
|
20231129,172300,341531133,1423,1423,1423,1423,0
|
|
20231129,172200,341531133,1423,1423,1423,1423,0
|
|
20231129,172100,341531133,1423,1423,1423,1423,0
|
|
20231129,172000,341531133,1423,1423,1423,1423,0
|
|
20231129,171900,341531133,1423,1423,1423,1423,0
|
|
20231129,171800,341531133,1423,1423,1423,1423,0
|
|
20231129,171700,341531133,1423,1423,1423,1423,0
|
|
20231129,171600,341531133,1423,1423,1423,1423,0
|
|
20231129,171500,341531133,1423,1423,1423,1423,0
|
|
20231129,171400,341531133,1423,1423,1423,1423,0
|
|
20231129,171300,341531133,1423,1423,1423,1423,0
|
|
20231129,171200,341531133,1423,1423,1423,1423,0
|
|
20231129,171100,341531133,1423,1423,1423,1423,0
|
|
20231129,171000,341531133,1423,1423,1423,1423,0
|
|
20231129,170900,341531133,1423,1423,1423,1423,0
|
|
20231129,170800,341531133,1423,1423,1423,1423,0
|
|
20231129,170700,341531133,1423,1423,1423,1423,0
|
|
20231129,170600,341531133,1423,1423,1423,1423,0
|
|
20231129,170500,341531133,1423,1423,1423,1423,0
|
|
20231129,170400,341531133,1423,1423,1423,1423,0
|
|
20231129,170300,341531133,1423,1423,1423,1423,0
|
|
20231129,170200,341531133,1423,1423,1423,1423,0
|
|
20231129,170100,341531133,1423,1423,1423,1423,0
|
|
20231129,170000,341531133,1423,1423,1423,1423,0
|
|
20231129,165900,341531133,1423,1423,1423,1423,0
|
|
20231129,165800,341531133,1423,1423,1423,1423,0
|
|
20231129,165700,341531133,1423,1423,1423,1423,0
|
|
20231129,165600,341531133,1423,1423,1423,1423,0
|
|
20231129,165500,341531133,1423,1423,1423,1423,0
|
|
20231129,165400,341531133,1423,1423,1423,1423,1656
|
|
20231129,165300,341531133,1423,1423,1423,1423,0
|
|
20231129,165200,341531133,1423,1423,1423,1423,0
|
|
20231129,165100,341531133,1423,1423,1423,1423,0
|
|
20231129,165000,341531133,1423,1423,1423,1423,0
|
|
20231129,164900,341531133,1423,1423,1423,1423,0
|
|
20231129,164800,341531133,1423,1423,1423,1423,0
|
|
20231129,164700,341531133,1423,1423,1423,1423,0
|
|
20231129,164600,341531133,1423,1423,1423,1423,0
|
|
20231129,164500,341531133,1423,1423,1423,1423,0
|
|
20231129,164400,341531133,1423,1423,1423,1423,0
|
|
20231129,164300,341531133,1423,1423,1423,1423,0
|
|
20231129,164200,341531133,1423,1423,1423,1423,0
|
|
20231129,164100,341531133,1423,1423,1423,1423,0
|
|
20231129,164000,341531133,1423,1423,1423,1423,0
|
|
20231129,163900,341531133,1423,1423,1423,1423,0
|
|
20231129,163800,341531133,1423,1423,1423,1423,0
|
|
20231129,163700,341531133,1423,1423,1423,1423,0
|
|
20231129,163600,341531133,1423,1423,1423,1423,0
|
|
20231129,163500,341531133,1423,1423,1423,1423,0
|
|
20231129,163400,341531133,1423,1423,1423,1423,0
|
|
20231129,163300,341531133,1423,1423,1423,1423,0
|
|
20231129,163200,341531133,1423,1423,1423,1423,0
|
|
20231129,163100,341531133,1423,1423,1423,1423,0
|
|
20231129,163000,341531133,1423,1423,1423,1423,0
|
|
20231129,162900,341531133,1423,1423,1423,1423,0
|
|
20231129,162800,341531133,1423,1423,1423,1423,0
|
|
20231129,162700,341531133,1423,1423,1423,1423,0
|
|
20231129,162600,341531133,1423,1423,1423,1423,0
|
|
20231129,162500,341531133,1423,1423,1423,1423,0
|
|
20231129,162400,341531133,1423,1423,1423,1423,1656
|
|
20231129,162300,341531133,1423,1423,1423,1423,0
|
|
20231129,162200,341531133,1423,1423,1423,1423,0
|
|
20231129,162100,341531133,1423,1423,1423,1423,0
|
|
20231129,162000,341531133,1423,1423,1423,1423,0
|
|
20231129,161900,341531133,1423,1423,1423,1423,0
|
|
20231129,161800,341531133,1423,1423,1423,1423,0
|
|
20231129,161700,341531133,1423,1423,1423,1423,0
|
|
20231129,161600,341531133,1423,1423,1423,1423,0
|
|
20231129,161500,341531133,1423,1423,1423,1423,0
|
|
20231129,161400,341531133,1423,1423,1423,1423,0
|
|
20231129,161300,341531133,1423,1423,1423,1423,0
|
|
20231129,161200,341531133,1423,1423,1423,1423,0
|
|
20231129,161100,341531133,1423,1423,1423,1423,0
|
|
20231129,161000,341531133,1423,1423,1423,1423,0
|
|
20231129,160900,341531133,1423,1423,1423,1423,0
|
|
20231129,160800,341531133,1423,1423,1423,1423,0
|
|
20231129,160700,341531133,1423,1423,1423,1423,0
|
|
20231129,160600,341531133,1423,1423,1423,1423,0
|
|
20231129,160500,341531133,1423,1423,1423,1423,0
|
|
20231129,160400,341531133,1423,1423,1423,1423,0
|
|
20231129,160300,341531133,1423,1423,1423,1423,0
|
|
20231129,160200,341531133,1423,1423,1423,1423,0
|
|
20231129,160100,341531133,1423,1423,1423,1423,0
|
|
20231129,160000,341531133,1423,1423,1423,1423,0
|
|
20231129,155900,341531133,1423,1423,1423,1423,0
|
|
20231129,155800,341531133,1423,1423,1423,1423,0
|
|
20231129,155700,341531133,1423,1423,1423,1423,0
|
|
20231129,155600,341531133,1423,1423,1423,1423,0
|
|
20231129,155500,341531133,1423,1423,1423,1423,0
|
|
20231129,155400,341531133,1423,1423,1423,1423,1656
|
|
20231129,155300,341531133,1423,1423,1423,1423,0
|
|
20231129,155200,341531133,1423,1423,1423,1423,0
|
|
20231129,155100,341531133,1423,1423,1423,1423,0
|
|
20231129,155000,341531133,1423,1423,1423,1423,0
|
|
20231129,154900,341531133,1423,1423,1423,1423,0
|
|
20231129,154800,341531133,1423,1423,1423,1423,0
|
|
20231129,154700,341531133,1423,1423,1423,1423,0
|
|
20231129,154600,341531133,1423,1423,1423,1423,0
|
|
20231129,154500,341531133,1423,1423,1423,1423,0
|
|
20231129,154400,341531133,1423,1423,1423,1423,0
|
|
20231129,154300,341531133,1423,1423,1423,1423,0
|
|
20231129,154200,341531133,1423,1423,1423,1423,0
|
|
20231129,154100,341531133,1423,1423,1423,1423,0
|
|
20231129,154000,341531133,1423,1423,1423,1423,0
|
|
20231129,153900,341531133,1423,1423,1423,1423,0
|
|
20231129,153800,341531133,1423,1423,1423,1423,0
|
|
20231129,153700,341531133,1423,1423,1423,1423,0
|
|
20231129,153600,341531133,1423,1423,1423,1423,0
|
|
20231129,153500,341531133,1423,1423,1423,1423,0
|
|
20231129,153400,341531133,1423,1423,1423,1423,0
|
|
20231129,153300,341531133,1423,1423,1423,1423,0
|
|
20231129,153200,341531133,1423,1423,1423,1423,0
|
|
20231129,153100,341531133,1423,1423,1423,1423,0
|
|
20231129,153000,341531133,1423,1423,1423,1423,1656
|
|
20231129,152900,339174645,1423,1423,1423,1423,0
|
|
20231129,152800,339174645,1423,1423,1423,1423,0
|
|
20231129,152700,339174645,1423,1423,1423,1423,0
|
|
20231129,152600,339174645,1423,1423,1423,1423,0
|
|
20231129,152500,339174645,1423,1423,1423,1423,0
|
|
20231129,152400,339174645,1423,1423,1423,1423,0
|
|
20231129,152300,339174645,1423,1423,1423,1423,0
|
|
20231129,152200,339174645,1423,1423,1423,1423,0
|
|
20231129,152100,339174645,1423,1423,1423,1423,0
|
|
20231129,152000,339174645,1423,1423,1423,1423,0
|
|
20231129,151900,339174645,1423,1420,1423,1419,4438
|
|
20231129,151800,332873260,1420,1420,1420,1420,348
|
|
20231129,151700,332379100,1420,1420,1421,1420,1044
|
|
20231129,151600,330896618,1421,1421,1421,1421,500
|
|
20231129,151500,330186118,1420,1420,1420,1420,383
|
|
20231129,151400,329642258,1420,1420,1420,1420,83
|
|
20231129,151300,329524398,1420,1420,1420,1420,80
|
|
20231129,151200,329410798,1420,1421,1422,1420,4618
|
|
20231129,151100,322850387,1422,1422,1422,1421,1502
|
|
20231129,151000,320715543,1422,1421,1422,1421,52
|
|
20231129,150900,320641647,1422,1422,1422,1422,35
|
|
20231129,150800,320591877,1422,1422,1422,1422,6
|
|
20231129,150700,320583345,1422,1422,1422,1422,1140
|
|
20231129,150600,318962265,1422,1422,1422,1422,505
|
|
20231129,150500,318244155,1422,1422,1422,1422,1000
|
|
20231129,150400,316822155,1421,1421,1421,1421,0
|
|
20231129,150300,316822155,1421,1422,1422,1421,673
|
|
20231129,150200,315865322,1421,1421,1421,1421,4536
|
|
20231129,150100,309419666,1422,1422,1422,1422,2801
|
|
20231129,150000,305436644,1423,1423,1423,1423,2003
|
|
20231129,145900,302586375,1423,1423,1423,1423,2838
|
|
20231129,145800,298547901,1423,1424,1424,1423,2708
|
|
20231129,145700,294693940,1424,1425,1425,1424,442
|
|
20231129,145600,294064432,1425,1425,1425,1425,50
|
|
20231129,145500,293993182,1424,1424,1425,1424,531
|
|
20231129,145400,293237012,1424,1424,1424,1424,546
|
|
20231129,145300,292459508,1424,1424,1424,1424,36
|
|
20231129,145200,292408244,1423,1423,1423,1423,300
|
|
20231129,145100,291981344,1423,1422,1423,1422,399
|
|
20231129,145000,291413573,1422,1422,1422,1422,501
|
|
20231129,144900,290701151,1423,1423,1423,1422,5011
|
|
20231129,144800,283573492,1423,1423,1423,1423,506
|
|
20231129,144700,282853454,1424,1424,1424,1424,0
|
|
20231129,144600,282853454,1424,1425,1425,1424,2730
|
|
20231129,144500,278963208,1426,1426,1426,1426,28
|
|
20231129,144400,278923280,1426,1426,1426,1426,1300
|
|
20231129,144300,277069480,1426,1426,1426,1426,500
|
|
20231129,144200,276356480,1428,1428,1428,1428,0
|
|
20231129,144100,276356480,1428,1428,1428,1428,0
|
|
20231129,144000,276356480,1428,1428,1428,1428,0
|
|
20231129,143900,276356480,1428,1428,1429,1428,2621
|
|
20231129,143800,272613673,1428,1428,1428,1428,21
|
|
20231129,143700,272583685,1428,1427,1428,1427,547
|
|
20231129,143600,271803114,1428,1428,1428,1428,3
|
|
20231129,143500,271798830,1427,1427,1427,1427,2164
|
|
20231129,143400,268710802,1426,1426,1426,1426,477
|
|
20231129,143300,268030600,1427,1427,1427,1426,4930
|
|
20231129,143200,260998956,1427,1427,1427,1427,2006
|
|
20231129,143100,258136394,1427,1427,1427,1427,2028
|
|
20231129,143000,255242438,1427,1427,1427,1427,37
|
|
20231129,142900,255189639,1427,1427,1427,1427,41
|
|
20231129,142800,255131132,1427,1427,1427,1427,47
|
|
20231129,142700,255064063,1427,1427,1427,1427,35
|
|
20231129,142600,255014118,1428,1428,1428,1428,0
|
|
20231129,142500,255014118,1428,1426,1428,1426,854
|
|
20231129,142400,253795484,1426,1426,1426,1426,240
|
|
20231129,142300,253453244,1426,1426,1426,1426,34
|
|
20231129,142200,253404760,1426,1426,1426,1426,52
|
|
20231129,142100,253330608,1426,1426,1426,1426,43
|
|
20231129,142000,253269290,1426,1426,1426,1426,57
|
|
20231129,141900,253188008,1426,1426,1426,1426,43
|
|
20231129,141800,253126690,1426,1426,1426,1426,44
|
|
20231129,141700,253063946,1426,1427,1427,1426,18
|
|
20231129,141600,253038276,1428,1428,1428,1428,266
|
|
20231129,141500,252658428,1428,1428,1428,1428,29
|
|
20231129,141400,252617016,1428,1428,1428,1428,236
|
|
20231129,141300,252280008,1428,1428,1428,1428,69
|
|
20231129,141200,252181476,1429,1430,1430,1429,3464
|
|
20231129,141100,247230561,1431,1430,1431,1430,252
|
|
20231129,141000,246870200,1430,1433,1433,1430,1059
|
|
20231129,140900,245355759,1434,1433,1435,1433,9
|
|
20231129,140800,245342857,1438,1438,1438,1438,25
|
|
20231129,140700,245306907,1439,1434,1439,1434,504
|
|
20231129,140600,244582276,1437,1437,1437,1437,400
|
|
20231129,140500,244007476,1438,1437,1438,1437,1500
|
|
20231129,140400,241851435,1437,1437,1437,1437,500
|
|
20231129,140300,241132935,1431,1432,1432,1431,106
|
|
20231129,140200,240981146,1433,1434,1435,1433,15
|
|
20231129,140100,240959636,1446,1437,1446,1437,3000
|
|
20231129,140000,236630155,1441,1440,1442,1440,2001
|
|
20231129,135900,233746333,1441,1437,1441,1437,12000
|
|
20231129,135800,216461833,1440,1429,1440,1425,1507
|
|
20231129,135700,214303809,1432,1422,1432,1422,3000
|
|
20231129,135600,210019345,1421,1421,1421,1421,27
|
|
20231129,135500,209980978,1421,1421,1421,1421,29
|
|
20231129,135400,209939769,1420,1421,1421,1420,32
|
|
20231129,135300,209894328,1421,1421,1421,1421,158
|
|
20231129,135200,209669810,1421,1421,1421,1421,41
|
|
20231129,135100,209611549,1421,1421,1421,1421,0
|
|
20231129,135000,209611549,1421,1421,1421,1421,41
|
|
20231129,134900,209553288,1420,1420,1420,1420,46
|
|
20231129,134800,209487968,1420,1421,1421,1420,655
|
|
20231129,134700,208557862,1420,1421,1421,1420,192
|
|
20231129,134600,208285072,1421,1420,1421,1420,43
|
|
20231129,134500,208224011,1421,1422,1422,1421,3050
|
|
20231129,134400,203887872,1422,1422,1422,1422,574
|
|
20231129,134300,203071644,1422,1422,1422,1422,80
|
|
20231129,134200,202957884,1422,1422,1422,1422,40
|
|
20231129,134100,202901004,1422,1422,1422,1422,41
|
|
20231129,134000,202842702,1422,1422,1422,1422,92
|
|
20231129,133900,202711878,1422,1422,1422,1422,41
|
|
20231129,133800,202653576,1422,1422,1422,1422,44
|
|
20231129,133700,202591008,1421,1420,1421,1420,46
|
|
20231129,133600,202525648,1420,1421,1421,1420,1234
|
|
20231129,133500,200772368,1420,1420,1420,1420,6
|
|
20231129,133400,200763848,1422,1422,1422,1422,500
|
|
20231129,133300,200052848,1420,1420,1420,1420,29
|
|
20231129,133200,200011668,1420,1420,1420,1420,34
|
|
20231129,133100,199963388,1420,1420,1420,1420,6
|
|
20231129,133000,199954868,1420,1421,1421,1420,445
|
|
20231129,132900,199322966,1421,1420,1421,1420,85
|
|
20231129,132800,199202264,1423,1420,1423,1420,543
|
|
20231129,132700,198429704,1420,1420,1420,1420,47
|
|
20231129,132600,198362964,1420,1420,1420,1420,81
|
|
20231129,132500,198247944,1423,1420,1423,1420,2543
|
|
20231129,132400,194630581,1420,1420,1420,1420,56
|
|
20231129,132300,194551061,1420,1422,1422,1420,3162
|
|
20231129,132200,190057592,1422,1422,1422,1422,357
|
|
20231129,132100,189549938,1422,1422,1422,1422,0
|
|
20231129,132000,189549938,1422,1422,1422,1422,329
|
|
20231129,131900,189082100,1423,1423,1423,1423,3513
|
|
20231129,131800,184083101,1422,1422,1422,1422,82
|
|
20231129,131700,183966497,1422,1422,1422,1422,80
|
|
20231129,131600,183852737,1422,1422,1422,1422,10
|
|
20231129,131500,183838517,1423,1422,1423,1422,206
|
|
20231129,131400,183545584,1422,1422,1422,1422,11
|
|
20231129,131300,183529942,1422,1422,1422,1422,15
|
|
20231129,131200,183508612,1422,1422,1422,1422,5
|
|
20231129,131100,183501502,1422,1422,1422,1422,15
|
|
20231129,131000,183480172,1422,1422,1422,1422,660
|
|
20231129,130900,182541652,1422,1423,1423,1422,12
|
|
20231129,130800,182524583,1422,1422,1422,1422,27
|
|
20231129,130700,182486189,1422,1422,1422,1422,13
|
|
20231129,130600,182467703,1422,1422,1422,1422,0
|
|
20231129,130500,182467703,1422,1422,1422,1422,27
|
|
20231129,130400,182429309,1422,1422,1422,1422,9
|
|
20231129,130300,182416511,1423,1423,1423,1423,0
|
|
20231129,130200,182416511,1423,1423,1423,1423,27
|
|
20231129,130100,182378090,1423,1423,1423,1423,0
|
|
20231129,130000,182378090,1423,1422,1423,1422,69
|
|
20231129,125900,182279922,1422,1422,1422,1422,165
|
|
20231129,125800,182045292,1422,1421,1422,1421,1750
|
|
20231129,125700,179558074,1421,1421,1421,1421,0
|
|
20231129,125600,179558074,1421,1420,1421,1420,147
|
|
20231129,125500,179349285,1420,1420,1420,1420,20
|
|
20231129,125400,179320885,1424,1424,1424,1424,0
|
|
20231129,125300,179320885,1424,1422,1424,1422,500
|
|
20231129,125200,178609222,1421,1420,1421,1419,304
|
|
20231129,125100,178177425,1420,1420,1420,1420,360
|
|
20231129,125000,177666225,1420,1422,1422,1420,10
|
|
20231129,124900,177652023,1420,1420,1420,1420,377
|
|
20231129,124800,177116683,1420,1420,1420,1420,0
|
|
20231129,124700,177116683,1420,1420,1420,1420,0
|
|
20231129,124600,177116683,1420,1420,1420,1420,68
|
|
20231129,124500,177020123,1425,1425,1425,1425,0
|
|
20231129,124400,177020123,1425,1425,1425,1425,0
|
|
20231129,124300,177020123,1425,1425,1425,1425,0
|
|
20231129,124200,177020123,1425,1425,1425,1425,0
|
|
20231129,124100,177020123,1425,1425,1425,1425,0
|
|
20231129,124000,177020123,1425,1422,1425,1421,31
|
|
20231129,123900,176975977,1425,1425,1425,1425,40
|
|
20231129,123800,176918977,1419,1421,1421,1419,10000
|
|
20231129,123700,162718333,1425,1422,1425,1422,70
|
|
20231129,123600,162618693,1421,1421,1421,1421,18
|
|
20231129,123500,162593115,1421,1421,1421,1421,11
|
|
20231129,123400,162577484,1421,1421,1421,1421,11
|
|
20231129,123300,162561853,1421,1421,1421,1421,132
|
|
20231129,123200,162374281,1420,1420,1420,1420,21
|
|
20231129,123100,162344461,1420,1421,1421,1420,80
|
|
20231129,123000,162230826,1420,1420,1420,1420,958
|
|
20231129,122900,160870466,1420,1420,1420,1420,819
|
|
20231129,122800,159707486,1420,1420,1420,1420,5007
|
|
20231129,122700,152597546,1420,1421,1421,1420,502
|
|
20231129,122600,151884701,1421,1421,1421,1421,34
|
|
20231129,122500,151836387,1421,1421,1421,1421,1829
|
|
20231129,122400,149237378,1421,1421,1421,1421,18
|
|
20231129,122300,149211800,1421,1421,1421,1421,421
|
|
20231129,122200,148613559,1421,1421,1421,1421,18
|
|
20231129,122100,148587981,1421,1421,1421,1421,0
|
|
20231129,122000,148587981,1421,1422,1422,1421,269
|
|
20231129,121900,148205487,1421,1421,1421,1421,1726
|
|
20231129,121800,145752841,1421,1421,1421,1421,0
|
|
20231129,121700,145752841,1421,1421,1421,1421,728
|
|
20231129,121600,144718353,1421,1421,1421,1421,0
|
|
20231129,121500,144718353,1421,1421,1421,1421,9
|
|
20231129,121400,144705564,1421,1421,1421,1421,29
|
|
20231129,121300,144664355,1421,1421,1421,1421,0
|
|
20231129,121200,144664355,1421,1421,1421,1421,37
|
|
20231129,121100,144611778,1421,1421,1421,1421,543
|
|
20231129,121000,143840175,1421,1421,1421,1421,0
|
|
20231129,120900,143840175,1421,1421,1421,1421,0
|
|
20231129,120800,143840175,1421,1421,1421,1421,317
|
|
20231129,120700,143389718,1421,1420,1421,1420,1009
|
|
20231129,120600,141956438,1420,1420,1420,1420,0
|
|
20231129,120500,141956438,1420,1421,1421,1420,393
|
|
20231129,120400,141398136,1421,1421,1421,1421,0
|
|
20231129,120300,141398136,1421,1420,1421,1420,4
|
|
20231129,120200,141392455,1420,1420,1420,1420,1
|
|
20231129,120100,141391035,1421,1421,1421,1421,1
|
|
20231129,120000,141389614,1420,1421,1421,1420,131
|
|
20231129,115900,141203494,1420,1420,1420,1420,68
|
|
20231129,115800,141106934,1421,1421,1421,1421,11
|
|
20231129,115700,141091303,1421,1421,1421,1421,52
|
|
20231129,115600,141017411,1426,1426,1426,1426,0
|
|
20231129,115500,141017411,1426,1426,1426,1426,0
|
|
20231129,115400,141017411,1426,1426,1426,1426,0
|
|
20231129,115300,141017411,1426,1426,1426,1426,100
|
|
20231129,115200,140874811,1426,1426,1426,1426,0
|
|
20231129,115100,140874811,1426,1426,1426,1426,0
|
|
20231129,115000,140874811,1426,1425,1426,1425,698
|
|
20231129,114900,139879492,1425,1425,1425,1425,65
|
|
20231129,114800,139786867,1420,1426,1427,1420,5045
|
|
20231129,114700,132622553,1426,1426,1426,1426,0
|
|
20231129,114600,132622553,1426,1426,1426,1426,0
|
|
20231129,114500,132622553,1426,1426,1426,1426,0
|
|
20231129,114400,132622553,1426,1426,1426,1426,0
|
|
20231129,114300,132622553,1426,1426,1426,1426,0
|
|
20231129,114200,132622553,1426,1426,1426,1426,0
|
|
20231129,114100,132622553,1426,1426,1426,1426,0
|
|
20231129,114000,132622553,1426,1428,1428,1426,342
|
|
20231129,113900,132134831,1428,1428,1428,1428,5
|
|
20231129,113800,132127691,1428,1428,1428,1428,205
|
|
20231129,113700,131834951,1428,1428,1428,1428,151
|
|
20231129,113600,131619323,1428,1427,1428,1427,1050
|
|
20231129,113500,130120302,1420,1420,1420,1420,0
|
|
20231129,113400,130120302,1420,1428,1428,1420,477
|
|
20231129,113300,129442882,1428,1428,1428,1428,0
|
|
20231129,113200,129442882,1428,1428,1428,1423,12
|
|
20231129,113100,129425796,1425,1425,1425,1425,5
|
|
20231129,113000,129418671,1423,1423,1423,1423,30
|
|
20231129,112900,129375981,1420,1420,1420,1420,562
|
|
20231129,112800,128577941,1421,1422,1423,1421,24
|
|
20231129,112700,128543813,1422,1422,1422,1422,700
|
|
20231129,112600,127548413,1421,1421,1421,1421,0
|
|
20231129,112500,127548413,1421,1421,1421,1421,0
|
|
20231129,112400,127548413,1421,1423,1423,1421,10896
|
|
20231129,112300,112059717,1425,1425,1425,1425,0
|
|
20231129,112200,112059717,1425,1425,1425,1425,300
|
|
20231129,112100,111632217,1428,1428,1428,1428,0
|
|
20231129,112000,111632217,1428,1428,1428,1428,0
|
|
20231129,111900,111632217,1428,1428,1428,1428,0
|
|
20231129,111800,111632217,1428,1428,1428,1428,0
|
|
20231129,111700,111632217,1428,1428,1428,1428,1
|
|
20231129,111600,111630789,1421,1421,1421,1421,0
|
|
20231129,111500,111630789,1421,1421,1421,1421,0
|
|
20231129,111400,111630789,1421,1421,1421,1421,0
|
|
20231129,111300,111630789,1421,1425,1428,1421,1445
|
|
20231129,111200,109568693,1426,1426,1426,1426,0
|
|
20231129,111100,109568693,1426,1426,1426,1426,0
|
|
20231129,111000,109568693,1426,1426,1426,1426,0
|
|
20231129,110900,109568693,1426,1426,1426,1426,1000
|
|
20231129,110800,108142693,1426,1426,1426,1426,0
|
|
20231129,110700,108142693,1426,1426,1426,1426,0
|
|
20231129,110600,108142693,1426,1424,1426,1424,1300
|
|
20231129,110500,106290963,1420,1420,1420,1420,0
|
|
20231129,110400,106290963,1420,1420,1420,1420,0
|
|
20231129,110300,106290963,1420,1420,1420,1420,0
|
|
20231129,110200,106290963,1420,1420,1420,1420,15
|
|
20231129,110100,106269663,1421,1420,1421,1420,1552
|
|
20231129,110000,104065821,1420,1420,1420,1420,494
|
|
20231129,105900,103364341,1420,1420,1420,1420,0
|
|
20231129,105800,103364341,1420,1420,1420,1420,0
|
|
20231129,105700,103364341,1420,1420,1420,1420,0
|
|
20231129,105600,103364341,1420,1420,1420,1420,0
|
|
20231129,105500,103364341,1420,1420,1420,1420,0
|
|
20231129,105400,103364341,1420,1420,1420,1420,0
|
|
20231129,105300,103364341,1420,1420,1420,1420,0
|
|
20231129,105200,103364341,1420,1420,1420,1420,534
|
|
20231129,105100,102606061,1421,1421,1421,1421,65
|
|
20231129,105000,102513696,1420,1420,1420,1420,0
|
|
20231129,104900,102513696,1420,1420,1420,1420,0
|
|
20231129,104800,102513696,1420,1421,1421,1420,1012
|
|
20231129,104700,101076644,1421,1421,1421,1421,4
|
|
20231129,104600,101070960,1421,1421,1421,1421,10
|
|
20231129,104500,101056750,1424,1424,1424,1424,136
|
|
20231129,104400,100863086,1424,1424,1424,1424,0
|
|
20231129,104300,100863086,1424,1424,1424,1424,0
|
|
20231129,104200,100863086,1424,1424,1424,1424,15
|
|
20231129,104100,100841726,1424,1423,1424,1423,6500
|
|
20231129,104000,91586831,1418,1418,1418,1418,0
|
|
20231129,103900,91586831,1418,1418,1418,1418,0
|
|
20231129,103800,91586831,1418,1419,1419,1418,1392
|
|
20231129,103700,89612075,1419,1419,1419,1419,0
|
|
20231129,103600,89612075,1419,1419,1419,1419,0
|
|
20231129,103500,89612075,1419,1419,1419,1419,30
|
|
20231129,103400,89569505,1419,1420,1420,1419,2080
|
|
20231129,103300,86617983,1420,1420,1420,1420,13
|
|
20231129,103200,86599523,1420,1419,1420,1419,543
|
|
20231129,103100,85828986,1419,1419,1419,1419,1
|
|
20231129,103000,85827567,1419,1419,1419,1419,0
|
|
20231129,102900,85827567,1419,1419,1419,1419,0
|
|
20231129,102800,85827567,1419,1419,1419,1419,0
|
|
20231129,102700,85827567,1419,1419,1419,1419,60
|
|
20231129,102600,85742427,1423,1423,1423,1423,0
|
|
20231129,102500,85742427,1423,1419,1423,1418,1846
|
|
20231129,102400,83121400,1421,1419,1421,1419,234
|
|
20231129,102300,82789190,1421,1419,1421,1419,5
|
|
20231129,102200,82782087,1419,1419,1419,1419,17
|
|
20231129,102100,82757964,1421,1421,1421,1421,10
|
|
20231129,102000,82743754,1419,1419,1419,1419,1
|
|
20231129,101900,82742335,1417,1417,1417,1417,0
|
|
20231129,101800,82742335,1417,1417,1417,1417,0
|
|
20231129,101700,82742335,1417,1417,1417,1417,0
|
|
20231129,101600,82742335,1417,1417,1417,1417,1
|
|
20231129,101500,82740918,1418,1418,1418,1418,5062
|
|
20231129,101400,75563002,1417,1419,1419,1417,4739
|
|
20231129,101300,68844227,1418,1418,1418,1418,0
|
|
20231129,101200,68844227,1418,1418,1418,1418,0
|
|
20231129,101100,68844227,1418,1418,1418,1418,296
|
|
20231129,101000,68424499,1418,1418,1418,1418,60
|
|
20231129,100900,68339419,1418,1418,1418,1418,244
|
|
20231129,100800,67993427,1418,1420,1420,1418,4115
|
|
20231129,100700,62156127,1419,1419,1422,1419,6
|
|
20231129,100600,62147610,1418,1418,1418,1418,1
|
|
20231129,100500,62146192,1417,1417,1423,1417,1316
|
|
20231129,100400,60276728,1417,1417,1417,1417,1
|
|
20231129,100300,60275311,1418,1418,1418,1418,509
|
|
20231129,100200,59553549,1424,1424,1424,1424,0
|
|
20231129,100100,59553549,1424,1424,1424,1424,1
|
|
20231129,100000,59552125,1417,1417,1417,1417,2
|
|
20231129,095900,59549291,1417,1418,1418,1416,2916
|
|
20231129,095800,55416796,1418,1419,1419,1418,663
|
|
20231129,095700,54476572,1418,1418,1418,1418,0
|
|
20231129,095600,54476572,1418,1418,1418,1418,0
|
|
20231129,095500,54476572,1418,1418,1418,1418,0
|
|
20231129,095400,54476572,1418,1418,1418,1418,0
|
|
20231129,095300,54476572,1418,1418,1418,1418,0
|
|
20231129,095200,54476572,1418,1425,1425,1418,605
|
|
20231129,095100,53618332,1425,1425,1425,1425,0
|
|
20231129,095000,53618332,1425,1421,1425,1418,1452
|
|
20231129,094900,51558284,1425,1425,1425,1425,1000
|
|
20231129,094800,50133284,1425,1418,1425,1418,1007
|
|
20231129,094700,48702529,1418,1418,1418,1418,0
|
|
20231129,094600,48702529,1418,1419,1419,1418,18
|
|
20231129,094500,48676988,1418,1420,1420,1418,5296
|
|
20231129,094400,41156671,1420,1422,1422,1420,1920
|
|
20231129,094300,38428207,1421,1423,1423,1420,7390
|
|
20231129,094200,27925537,1423,1424,1424,1423,1012
|
|
20231129,094100,26485459,1424,1424,1424,1424,2
|
|
20231129,094000,26482611,1423,1427,1430,1423,3328
|
|
20231129,093900,21735767,1428,1437,1437,1428,5564
|
|
20231129,093800,13781775,1431,1431,1431,1431,0
|
|
20231129,093700,13781775,1431,1437,1437,1431,8
|
|
20231129,093600,13770285,1432,1434,1436,1432,563
|
|
20231129,093500,12964058,1433,1433,1433,1433,0
|
|
20231129,093400,12964058,1433,1433,1433,1433,698
|
|
20231129,093300,11963824,1440,1440,1440,1440,0
|
|
20231129,093200,11963824,1440,1433,1440,1433,20
|
|
20231129,093100,11935031,1440,1440,1440,1440,318
|
|
20231129,093000,11477111,1432,1440,1440,1432,14
|
|
20231129,092900,11456959,1440,1440,1440,1440,0
|
|
20231129,092800,11456959,1440,1440,1440,1440,301
|
|
20231129,092700,11023519,1435,1435,1440,1435,196
|
|
20231129,092600,10742254,1441,1441,1441,1441,0
|
|
20231129,092500,10742254,1441,1441,1441,1441,1
|
|
20231129,092400,10740813,1435,1435,1435,1435,10
|
|
20231129,092300,10726463,1435,1435,1435,1435,100
|
|
20231129,092200,10582963,1441,1441,1441,1441,0
|
|
20231129,092100,10582963,1441,1441,1441,1441,0
|
|
20231129,092000,10582963,1441,1441,1441,1441,10
|
|
20231129,091900,10568553,1432,1432,1432,1432,200
|
|
20231129,091800,10282153,1432,1432,1432,1432,0
|
|
20231129,091700,10282153,1432,1432,1432,1432,474
|
|
20231129,091600,9603385,1441,1441,1441,1441,200
|
|
20231129,091500,9315185,1441,1441,1441,1441,1
|
|
20231129,091400,9313744,1432,1432,1432,1432,357
|
|
20231129,091300,8802520,1431,1431,1431,1431,254
|
|
20231129,091200,8439046,1441,1441,1441,1441,8
|
|
20231129,091100,8427518,1441,1441,1441,1441,417
|
|
20231129,091000,7826621,1441,1432,1441,1431,1006
|
|
20231129,090900,6386621,1441,1441,1441,1441,108
|
|
20231129,090800,6230993,1441,1441,1441,1441,4
|
|
20231129,090700,6225229,1441,1441,1441,1441,4
|
|
20231129,090600,6219465,1441,1442,1442,1441,42
|
|
20231129,090500,6158939,1442,1445,1445,1442,605
|
|
20231129,090400,5285420,1445,1445,1445,1445,4
|
|
20231129,090300,5279640,1445,1445,1445,1430,2308
|
|
20231129,090200,1962994,1445,1445,1445,1445,4
|
|
20231129,090100,1957214,1438,1445,1445,1438,975
|
|
20231129,090000,555136,1445,1438,1445,1438,386
|