597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,185400,1973281224,1390,1390,1390,1390,18504
|
|
20231128,185300,1973281224,1390,1390,1390,1390,0
|
|
20231128,185200,1973281224,1390,1390,1390,1390,0
|
|
20231128,185100,1973281224,1390,1390,1390,1390,0
|
|
20231128,185000,1973281224,1390,1390,1390,1390,0
|
|
20231128,184900,1973281224,1390,1390,1390,1390,0
|
|
20231128,184800,1973281224,1390,1390,1390,1390,0
|
|
20231128,184700,1973281224,1390,1390,1390,1390,0
|
|
20231128,184600,1973281224,1390,1390,1390,1390,0
|
|
20231128,184500,1973281224,1390,1390,1390,1390,0
|
|
20231128,184400,1973281224,1390,1390,1390,1390,0
|
|
20231128,184300,1973281224,1390,1390,1390,1390,0
|
|
20231128,184200,1973281224,1390,1390,1390,1390,0
|
|
20231128,184100,1973281224,1390,1390,1390,1390,0
|
|
20231128,184000,1973281224,1390,1390,1390,1390,0
|
|
20231128,183900,1973281224,1390,1390,1390,1390,0
|
|
20231128,183800,1973281224,1390,1390,1390,1390,0
|
|
20231128,183700,1973281224,1390,1390,1390,1390,0
|
|
20231128,183600,1973281224,1390,1390,1390,1390,0
|
|
20231128,183500,1973281224,1390,1390,1390,1390,0
|
|
20231128,183400,1973281224,1390,1390,1390,1390,0
|
|
20231128,183300,1973281224,1390,1390,1390,1390,0
|
|
20231128,183200,1973281224,1390,1390,1390,1390,0
|
|
20231128,183100,1973281224,1390,1390,1390,1390,0
|
|
20231128,183000,1973281224,1390,1390,1390,1390,0
|
|
20231128,182900,1973281224,1390,1390,1390,1390,0
|
|
20231128,182800,1973281224,1390,1390,1390,1390,0
|
|
20231128,182700,1973281224,1390,1390,1390,1390,0
|
|
20231128,182600,1973281224,1390,1390,1390,1390,0
|
|
20231128,182500,1973281224,1390,1390,1390,1390,0
|
|
20231128,182400,1973281224,1390,1390,1390,1390,18504
|
|
20231128,182300,1973281224,1390,1390,1390,1390,0
|
|
20231128,182200,1973281224,1390,1390,1390,1390,0
|
|
20231128,182100,1973281224,1390,1390,1390,1390,0
|
|
20231128,182000,1973281224,1390,1390,1390,1390,0
|
|
20231128,181900,1973281224,1390,1390,1390,1390,0
|
|
20231128,181800,1973281224,1390,1390,1390,1390,0
|
|
20231128,181700,1973281224,1390,1390,1390,1390,0
|
|
20231128,181600,1973281224,1390,1390,1390,1390,0
|
|
20231128,181500,1973281224,1390,1390,1390,1390,0
|
|
20231128,181400,1973281224,1390,1390,1390,1390,0
|
|
20231128,181300,1973281224,1390,1390,1390,1390,0
|
|
20231128,181200,1973281224,1390,1390,1390,1390,0
|
|
20231128,181100,1973281224,1390,1390,1390,1390,0
|
|
20231128,181000,1973281224,1390,1390,1390,1390,0
|
|
20231128,180900,1973281224,1390,1390,1390,1390,0
|
|
20231128,180800,1973281224,1390,1390,1390,1390,0
|
|
20231128,180700,1973281224,1390,1390,1390,1390,0
|
|
20231128,180600,1973281224,1390,1390,1390,1390,0
|
|
20231128,180500,1973281224,1390,1390,1390,1390,0
|
|
20231128,180400,1973281224,1390,1390,1390,1390,0
|
|
20231128,180300,1973281224,1390,1390,1390,1390,0
|
|
20231128,180200,1973281224,1390,1390,1390,1390,0
|
|
20231128,180100,1973281224,1390,1390,1390,1390,0
|
|
20231128,180000,1973281224,1390,1390,1390,1390,0
|
|
20231128,175900,1973281224,1390,1390,1390,1390,0
|
|
20231128,175800,1973281224,1390,1390,1390,1390,0
|
|
20231128,175700,1973281224,1390,1390,1390,1390,0
|
|
20231128,175600,1973281224,1390,1390,1390,1390,0
|
|
20231128,175500,1973281224,1390,1390,1390,1390,0
|
|
20231128,175400,1973281224,1390,1390,1390,1390,18504
|
|
20231128,175300,1973281224,1390,1390,1390,1390,0
|
|
20231128,175200,1973281224,1390,1390,1390,1390,0
|
|
20231128,175100,1973281224,1390,1390,1390,1390,0
|
|
20231128,175000,1973281224,1390,1390,1390,1390,0
|
|
20231128,174900,1973281224,1390,1390,1390,1390,0
|
|
20231128,174800,1973281224,1390,1390,1390,1390,0
|
|
20231128,174700,1973281224,1390,1390,1390,1390,0
|
|
20231128,174600,1973281224,1390,1390,1390,1390,0
|
|
20231128,174500,1973281224,1390,1390,1390,1390,0
|
|
20231128,174400,1973281224,1390,1390,1390,1390,0
|
|
20231128,174300,1973281224,1390,1390,1390,1390,0
|
|
20231128,174200,1973281224,1390,1390,1390,1390,0
|
|
20231128,174100,1973281224,1390,1390,1390,1390,0
|
|
20231128,174000,1973281224,1390,1390,1390,1390,0
|
|
20231128,173900,1973281224,1390,1390,1390,1390,0
|
|
20231128,173800,1973281224,1390,1390,1390,1390,0
|
|
20231128,173700,1973281224,1390,1390,1390,1390,0
|
|
20231128,173600,1973281224,1390,1390,1390,1390,0
|
|
20231128,173500,1973281224,1390,1390,1390,1390,0
|
|
20231128,173400,1973281224,1390,1390,1390,1390,0
|
|
20231128,173300,1973281224,1390,1390,1390,1390,0
|
|
20231128,173200,1973281224,1390,1390,1390,1390,0
|
|
20231128,173100,1973281224,1390,1390,1390,1390,0
|
|
20231128,173000,1973281224,1390,1390,1390,1390,0
|
|
20231128,172900,1973281224,1390,1390,1390,1390,0
|
|
20231128,172800,1973281224,1390,1390,1390,1390,0
|
|
20231128,172700,1973281224,1390,1390,1390,1390,0
|
|
20231128,172600,1973281224,1390,1390,1390,1390,0
|
|
20231128,172500,1973281224,1390,1390,1390,1390,0
|
|
20231128,172400,1973281224,1390,1390,1390,1390,18504
|
|
20231128,172300,1973281224,1390,1390,1390,1390,0
|
|
20231128,172200,1973281224,1390,1390,1390,1390,0
|
|
20231128,172100,1973281224,1390,1390,1390,1390,0
|
|
20231128,172000,1973281224,1390,1390,1390,1390,0
|
|
20231128,171900,1973281224,1390,1390,1390,1390,0
|
|
20231128,171800,1973281224,1390,1390,1390,1390,0
|
|
20231128,171700,1973281224,1390,1390,1390,1390,0
|
|
20231128,171600,1973281224,1390,1390,1390,1390,0
|
|
20231128,171500,1973281224,1390,1390,1390,1390,0
|
|
20231128,171400,1973281224,1390,1390,1390,1390,0
|
|
20231128,171300,1973281224,1390,1390,1390,1390,0
|
|
20231128,171200,1973281224,1390,1390,1390,1390,0
|
|
20231128,171100,1973281224,1390,1390,1390,1390,0
|
|
20231128,171000,1973281224,1390,1390,1390,1390,0
|
|
20231128,170900,1973281224,1390,1390,1390,1390,0
|
|
20231128,170800,1973281224,1390,1390,1390,1390,0
|
|
20231128,170700,1973281224,1390,1390,1390,1390,0
|
|
20231128,170600,1973281224,1390,1390,1390,1390,0
|
|
20231128,170500,1973281224,1390,1390,1390,1390,0
|
|
20231128,170400,1973281224,1390,1390,1390,1390,0
|
|
20231128,170300,1973281224,1390,1390,1390,1390,0
|
|
20231128,170200,1973281224,1390,1390,1390,1390,0
|
|
20231128,170100,1973281224,1390,1390,1390,1390,0
|
|
20231128,170000,1973281224,1390,1390,1390,1390,0
|
|
20231128,165900,1973281224,1390,1390,1390,1390,0
|
|
20231128,165800,1973281224,1390,1390,1390,1390,0
|
|
20231128,165700,1973281224,1390,1390,1390,1390,0
|
|
20231128,165600,1973281224,1390,1390,1390,1390,0
|
|
20231128,165500,1973281224,1390,1390,1390,1390,0
|
|
20231128,165400,1973281224,1390,1390,1390,1390,18504
|
|
20231128,165300,1973281224,1390,1390,1390,1390,0
|
|
20231128,165200,1973281224,1390,1390,1390,1390,0
|
|
20231128,165100,1973281224,1390,1390,1390,1390,0
|
|
20231128,165000,1973281224,1390,1390,1390,1390,0
|
|
20231128,164900,1973281224,1390,1390,1390,1390,0
|
|
20231128,164800,1973281224,1390,1390,1390,1390,0
|
|
20231128,164700,1973281224,1390,1390,1390,1390,0
|
|
20231128,164600,1973281224,1390,1390,1390,1390,0
|
|
20231128,164500,1973281224,1390,1390,1390,1390,0
|
|
20231128,164400,1973281224,1390,1390,1390,1390,0
|
|
20231128,164300,1973281224,1390,1390,1390,1390,0
|
|
20231128,164200,1973281224,1390,1390,1390,1390,0
|
|
20231128,164100,1973281224,1390,1390,1390,1390,0
|
|
20231128,164000,1973281224,1390,1390,1390,1390,0
|
|
20231128,163900,1973281224,1390,1390,1390,1390,0
|
|
20231128,163800,1973281224,1390,1390,1390,1390,0
|
|
20231128,163700,1973281224,1390,1390,1390,1390,0
|
|
20231128,163600,1973281224,1390,1390,1390,1390,0
|
|
20231128,163500,1973281224,1390,1390,1390,1390,0
|
|
20231128,163400,1973281224,1390,1390,1390,1390,0
|
|
20231128,163300,1973281224,1390,1390,1390,1390,0
|
|
20231128,163200,1973281224,1390,1390,1390,1390,0
|
|
20231128,163100,1973281224,1390,1390,1390,1390,0
|
|
20231128,163000,1973281224,1390,1390,1390,1390,0
|
|
20231128,162900,1973281224,1390,1390,1390,1390,0
|
|
20231128,162800,1973281224,1390,1390,1390,1390,0
|
|
20231128,162700,1973281224,1390,1390,1390,1390,0
|
|
20231128,162600,1973281224,1390,1390,1390,1390,0
|
|
20231128,162500,1973281224,1390,1390,1390,1390,0
|
|
20231128,162400,1973281224,1390,1390,1390,1390,18504
|
|
20231128,162300,1973281224,1390,1390,1390,1390,0
|
|
20231128,162200,1973281224,1390,1390,1390,1390,0
|
|
20231128,162100,1973281224,1390,1390,1390,1390,0
|
|
20231128,162000,1973281224,1390,1390,1390,1390,0
|
|
20231128,161900,1973281224,1390,1390,1390,1390,0
|
|
20231128,161800,1973281224,1390,1390,1390,1390,0
|
|
20231128,161700,1973281224,1390,1390,1390,1390,0
|
|
20231128,161600,1973281224,1390,1390,1390,1390,0
|
|
20231128,161500,1973281224,1390,1390,1390,1390,0
|
|
20231128,161400,1973281224,1390,1390,1390,1390,0
|
|
20231128,161300,1973281224,1390,1390,1390,1390,0
|
|
20231128,161200,1973281224,1390,1390,1390,1390,0
|
|
20231128,161100,1973281224,1390,1390,1390,1390,0
|
|
20231128,161000,1973281224,1390,1390,1390,1390,0
|
|
20231128,160900,1973281224,1390,1390,1390,1390,0
|
|
20231128,160800,1973281224,1390,1390,1390,1390,0
|
|
20231128,160700,1973281224,1390,1390,1390,1390,0
|
|
20231128,160600,1973281224,1390,1390,1390,1390,0
|
|
20231128,160500,1973281224,1390,1390,1390,1390,0
|
|
20231128,160400,1973281224,1390,1390,1390,1390,0
|
|
20231128,160300,1973281224,1390,1390,1390,1390,0
|
|
20231128,160200,1973281224,1390,1390,1390,1390,0
|
|
20231128,160100,1973281224,1390,1390,1390,1390,0
|
|
20231128,160000,1973281224,1390,1390,1390,1390,0
|
|
20231128,155900,1973281224,1390,1390,1390,1390,0
|
|
20231128,155800,1973281224,1390,1390,1390,1390,0
|
|
20231128,155700,1973281224,1390,1390,1390,1390,0
|
|
20231128,155600,1973281224,1390,1390,1390,1390,0
|
|
20231128,155500,1973281224,1390,1390,1390,1390,0
|
|
20231128,155400,1973281224,1390,1390,1390,1390,18504
|
|
20231128,155300,1973281224,1390,1390,1390,1390,0
|
|
20231128,155200,1973281224,1390,1390,1390,1390,0
|
|
20231128,155100,1973281224,1390,1390,1390,1390,0
|
|
20231128,155000,1973281224,1390,1390,1390,1390,0
|
|
20231128,154900,1973281224,1390,1390,1390,1390,0
|
|
20231128,154800,1973281224,1390,1390,1390,1390,0
|
|
20231128,154700,1973281224,1390,1390,1390,1390,0
|
|
20231128,154600,1973281224,1390,1390,1390,1390,0
|
|
20231128,154500,1973281224,1390,1390,1390,1390,0
|
|
20231128,154400,1973281224,1390,1390,1390,1390,0
|
|
20231128,154300,1973281224,1390,1390,1390,1390,0
|
|
20231128,154200,1973281224,1390,1390,1390,1390,0
|
|
20231128,154100,1973281224,1390,1390,1390,1390,0
|
|
20231128,154000,1973281224,1390,1390,1390,1390,0
|
|
20231128,153900,1973281224,1390,1390,1390,1390,0
|
|
20231128,153800,1973281224,1390,1390,1390,1390,0
|
|
20231128,153700,1973281224,1390,1390,1390,1390,0
|
|
20231128,153600,1973281224,1390,1390,1390,1390,0
|
|
20231128,153500,1973281224,1390,1390,1390,1390,0
|
|
20231128,153400,1973281224,1390,1390,1390,1390,0
|
|
20231128,153300,1973281224,1390,1390,1390,1390,0
|
|
20231128,153200,1973281224,1390,1390,1390,1390,0
|
|
20231128,153100,1973281224,1390,1390,1390,1390,0
|
|
20231128,153000,1973281224,1390,1390,1390,1390,18504
|
|
20231128,152900,1947560664,1393,1393,1393,1393,0
|
|
20231128,152800,1947560664,1393,1393,1393,1393,0
|
|
20231128,152700,1947560664,1393,1393,1393,1393,0
|
|
20231128,152600,1947560664,1393,1393,1393,1393,0
|
|
20231128,152500,1947560664,1393,1393,1393,1393,0
|
|
20231128,152400,1947560664,1393,1393,1393,1393,0
|
|
20231128,152300,1947560664,1393,1393,1393,1393,0
|
|
20231128,152200,1947560664,1393,1393,1393,1393,0
|
|
20231128,152100,1947560664,1393,1393,1393,1393,0
|
|
20231128,152000,1947560664,1393,1393,1393,1393,0
|
|
20231128,151900,1947560664,1393,1394,1394,1390,19323
|
|
20231128,151800,1920692280,1395,1395,1395,1394,1470
|
|
20231128,151700,1918642839,1395,1394,1395,1394,3774
|
|
20231128,151600,1913381824,1394,1391,1394,1391,4591
|
|
20231128,151500,1906987730,1391,1392,1393,1391,3801
|
|
20231128,151400,1901699294,1392,1391,1392,1391,1056
|
|
20231128,151300,1900230388,1391,1392,1392,1391,2160
|
|
20231128,151200,1897225758,1392,1393,1393,1392,1613
|
|
20231128,151100,1894979938,1393,1392,1393,1392,1304
|
|
20231128,151000,1893164711,1392,1391,1392,1390,2513
|
|
20231128,150900,1889666954,1390,1391,1391,1390,3855
|
|
20231128,150800,1884306360,1390,1390,1391,1390,2467
|
|
20231128,150700,1880874864,1390,1391,1391,1390,3504
|
|
20231128,150600,1876002300,1391,1390,1391,1390,5803
|
|
20231128,150500,1867934035,1391,1391,1391,1391,163
|
|
20231128,150400,1867707302,1391,1391,1391,1391,102
|
|
20231128,150300,1867565420,1391,1391,1391,1390,1111
|
|
20231128,150200,1866020044,1391,1391,1391,1390,1196
|
|
20231128,150100,1864357572,1391,1391,1391,1391,1936
|
|
20231128,150000,1861664596,1391,1390,1393,1390,483
|
|
20231128,145900,1860992030,1391,1393,1393,1391,2496
|
|
20231128,145800,1857518027,1393,1392,1393,1392,1291
|
|
20231128,145700,1855719832,1392,1392,1392,1392,1396
|
|
20231128,145600,1853776600,1392,1391,1392,1391,1009
|
|
20231128,145500,1852372572,1391,1390,1391,1390,3577
|
|
20231128,145400,1847399720,1390,1389,1390,1389,5640
|
|
20231128,145300,1839560320,1389,1389,1389,1388,2455
|
|
20231128,145200,1836150438,1388,1389,1389,1388,3638
|
|
20231128,145100,1831097356,1388,1389,1389,1388,689
|
|
20231128,145000,1830140340,1388,1389,1389,1388,2862
|
|
20231128,144900,1826167163,1389,1389,1389,1388,4619
|
|
20231128,144800,1819754947,1389,1388,1389,1388,2256
|
|
20231128,144700,1816623082,1388,1388,1389,1388,3540
|
|
20231128,144600,1811709561,1389,1389,1389,1389,667
|
|
20231128,144500,1810783098,1390,1390,1390,1389,2278
|
|
20231128,144400,1807618740,1389,1390,1390,1389,4210
|
|
20231128,144300,1801769049,1390,1389,1390,1389,5183
|
|
20231128,144200,1794568362,1389,1389,1389,1389,850
|
|
20231128,144100,1793387712,1389,1390,1390,1389,4396
|
|
20231128,144000,1787278800,1389,1390,1390,1389,265
|
|
20231128,143900,1786910650,1389,1389,1389,1389,526
|
|
20231128,143800,1786180036,1389,1389,1389,1388,3607
|
|
20231128,143700,1781170494,1389,1388,1389,1388,2063
|
|
20231128,143600,1778306979,1388,1388,1388,1388,668
|
|
20231128,143500,1777379795,1388,1388,1388,1388,745
|
|
20231128,143400,1776345735,1388,1387,1388,1387,3512
|
|
20231128,143300,1771471827,1389,1387,1389,1387,1956
|
|
20231128,143200,1768758825,1387,1387,1387,1387,3335
|
|
20231128,143100,1764133180,1387,1388,1388,1387,2985
|
|
20231128,143000,1759990888,1388,1387,1389,1387,909
|
|
20231128,142900,1758729782,1387,1387,1389,1387,1345
|
|
20231128,142800,1756863218,1387,1388,1389,1387,698
|
|
20231128,142700,1755894792,1388,1388,1388,1388,2
|
|
20231128,142600,1755892016,1387,1388,1388,1387,6492
|
|
20231128,142500,1746886357,1388,1388,1390,1387,1238
|
|
20231128,142400,1745168448,1390,1388,1390,1388,1861
|
|
20231128,142300,1742585350,1388,1388,1388,1388,2595
|
|
20231128,142200,1738983490,1388,1390,1390,1388,480
|
|
20231128,142100,1738316690,1390,1390,1391,1388,1475
|
|
20231128,142000,1736266583,1390,1389,1390,1388,1532
|
|
20231128,141900,1734138516,1389,1389,1389,1388,1359
|
|
20231128,141800,1732251884,1389,1390,1390,1389,4902
|
|
20231128,141700,1725438894,1390,1387,1390,1387,4532
|
|
20231128,141600,1719150633,1386,1386,1387,1386,1015
|
|
20231128,141500,1717743218,1387,1386,1387,1386,3060
|
|
20231128,141400,1713501934,1387,1387,1387,1387,146
|
|
20231128,141300,1713299432,1387,1387,1387,1386,505
|
|
20231128,141200,1712599422,1385,1387,1387,1385,3819
|
|
20231128,141100,1707307164,1387,1388,1388,1386,1763
|
|
20231128,141000,1704862761,1386,1386,1388,1386,2732
|
|
20231128,140900,1701075181,1386,1387,1387,1385,31495
|
|
20231128,140800,1657449474,1387,1387,1387,1387,2393
|
|
20231128,140700,1654130383,1387,1387,1387,1386,2616
|
|
20231128,140600,1650502011,1387,1388,1388,1386,1166
|
|
20231128,140500,1648885288,1388,1387,1388,1385,11584
|
|
20231128,140400,1632826626,1387,1387,1387,1386,417
|
|
20231128,140300,1632248267,1387,1387,1387,1386,5524
|
|
20231128,140200,1624591698,1387,1388,1388,1387,1988
|
|
20231128,140100,1621833771,1388,1389,1389,1387,11217
|
|
20231128,140000,1606267440,1389,1388,1389,1388,882
|
|
20231128,135900,1605043221,1388,1388,1388,1388,201
|
|
20231128,135800,1604764233,1388,1388,1388,1388,2081
|
|
20231128,135700,1601875805,1388,1389,1390,1386,26126
|
|
20231128,135600,1565631770,1389,1389,1389,1389,1470
|
|
20231128,135500,1563589940,1389,1389,1389,1389,2021
|
|
20231128,135400,1560782771,1389,1390,1390,1389,1496
|
|
20231128,135300,1558704122,1390,1389,1390,1389,4720
|
|
20231128,135200,1552147917,1390,1390,1390,1390,8249
|
|
20231128,135100,1540681807,1390,1391,1391,1390,7383
|
|
20231128,135000,1530419386,1391,1390,1391,1390,1404
|
|
20231128,134900,1528467281,1390,1391,1391,1390,1542
|
|
20231128,134800,1526322918,1391,1392,1392,1391,4361
|
|
20231128,134700,1520253615,1391,1392,1392,1391,425
|
|
20231128,134600,1519662388,1392,1391,1392,1391,2825
|
|
20231128,134500,1515732770,1392,1391,1392,1391,126
|
|
20231128,134400,1515557401,1391,1392,1392,1390,2471
|
|
20231128,134300,1512121239,1391,1390,1391,1390,8499
|
|
20231128,134200,1500306935,1390,1392,1392,1390,57594
|
|
20231128,134100,1420227024,1392,1392,1392,1391,133
|
|
20231128,134000,1420041911,1392,1393,1393,1392,4228
|
|
20231128,133900,1414156504,1393,1393,1393,1393,492
|
|
20231128,133800,1413471148,1393,1393,1393,1392,2930
|
|
20231128,133700,1409391221,1393,1393,1393,1392,412
|
|
20231128,133600,1408817349,1393,1393,1393,1393,1187
|
|
20231128,133500,1407163858,1393,1393,1393,1393,3061
|
|
20231128,133400,1402899885,1393,1392,1393,1392,1787
|
|
20231128,133300,1400412374,1392,1393,1393,1392,1185
|
|
20231128,133200,1398762578,1392,1392,1393,1392,231
|
|
20231128,133100,1398441019,1392,1391,1392,1391,310
|
|
20231128,133000,1398009799,1391,1393,1393,1391,15053
|
|
20231128,132900,1377057118,1393,1393,1393,1392,1648
|
|
20231128,132800,1374762675,1393,1395,1395,1393,169
|
|
20231128,132700,1374527224,1395,1395,1395,1395,10
|
|
20231128,132600,1374513274,1393,1393,1393,1393,1001
|
|
20231128,132500,1373118881,1393,1393,1393,1393,2123
|
|
20231128,132400,1370161542,1393,1393,1393,1393,145
|
|
20231128,132300,1369959557,1393,1393,1393,1393,278
|
|
20231128,132200,1369572303,1393,1393,1394,1393,1799
|
|
20231128,132100,1367066290,1394,1393,1394,1393,2303
|
|
20231128,132000,1363858208,1393,1393,1393,1393,1500
|
|
20231128,131900,1361768708,1393,1393,1393,1393,3071
|
|
20231128,131800,1357490805,1393,1393,1393,1393,573
|
|
20231128,131700,1356692616,1393,1392,1393,1391,3741
|
|
20231128,131600,1351487795,1392,1392,1392,1391,474
|
|
20231128,131500,1350828007,1391,1391,1392,1391,5322
|
|
20231128,131400,1343425079,1392,1393,1393,1391,955
|
|
20231128,131300,1342096147,1393,1393,1393,1392,2606
|
|
20231128,131200,1338468528,1393,1394,1394,1393,109
|
|
20231128,131100,1338316682,1393,1393,1393,1392,1533
|
|
20231128,131000,1336181814,1392,1394,1394,1392,2979
|
|
20231128,130900,1332034343,1394,1392,1394,1392,227
|
|
20231128,130800,1331718071,1394,1393,1394,1392,12809
|
|
20231128,130700,1313883911,1393,1393,1393,1393,115
|
|
20231128,130600,1313723716,1393,1392,1393,1392,874
|
|
20231128,130500,1312507088,1392,1392,1393,1392,390
|
|
20231128,130400,1311964094,1392,1393,1393,1392,4535
|
|
20231128,130300,1305650910,1393,1393,1393,1392,2062
|
|
20231128,130200,1302779544,1393,1393,1393,1393,444
|
|
20231128,130100,1302161052,1392,1393,1393,1392,533
|
|
20231128,130000,1301419106,1393,1393,1393,1393,1661
|
|
20231128,125900,1299105333,1393,1395,1395,1393,404
|
|
20231128,125800,1298542551,1395,1394,1395,1393,2178
|
|
20231128,125700,1295507875,1394,1394,1394,1394,264
|
|
20231128,125600,1295139859,1393,1394,1394,1393,2833
|
|
20231128,125500,1291191919,1394,1393,1394,1393,1715
|
|
20231128,125400,1288802209,1393,1394,1394,1393,2521
|
|
20231128,125300,1285290351,1394,1393,1394,1393,5190
|
|
20231128,125200,1278060619,1393,1393,1393,1393,5301
|
|
20231128,125100,1270676326,1393,1394,1394,1393,1072
|
|
20231128,125000,1269183027,1394,1393,1394,1393,5159
|
|
20231128,124900,1261996401,1394,1393,1394,1393,1428
|
|
20231128,124800,1260006872,1394,1393,1394,1393,755
|
|
20231128,124700,1258955021,1393,1393,1393,1393,1946
|
|
20231128,124600,1256244243,1393,1393,1394,1393,2653
|
|
20231128,124500,1252548434,1394,1394,1394,1393,5008
|
|
20231128,124400,1245572130,1394,1393,1395,1393,1147
|
|
20231128,124300,1243973812,1393,1394,1394,1393,2383
|
|
20231128,124200,1240652408,1394,1393,1394,1393,2898
|
|
20231128,124100,1236614016,1394,1395,1395,1393,7574
|
|
20231128,124000,1226056584,1394,1394,1395,1394,2190
|
|
20231128,123900,1223003649,1394,1395,1395,1393,7569
|
|
20231128,123800,1212453238,1395,1397,1397,1394,1358
|
|
20231128,123700,1210557425,1397,1397,1397,1397,907
|
|
20231128,123600,1209290346,1397,1394,1398,1392,1895
|
|
20231128,123500,1206645185,1398,1398,1399,1392,3984
|
|
20231128,123400,1201087298,1393,1398,1398,1392,890
|
|
20231128,123300,1199847622,1397,1398,1398,1391,47424
|
|
20231128,123200,1133708640,1399,1397,1399,1397,1001
|
|
20231128,123100,1132310241,1397,1398,1398,1397,4677
|
|
20231128,123000,1125772203,1398,1398,1398,1398,80
|
|
20231128,122900,1125660363,1397,1397,1397,1397,0
|
|
20231128,122800,1125660363,1397,1398,1398,1397,461
|
|
20231128,122700,1125016339,1398,1397,1398,1397,2123
|
|
20231128,122600,1122049885,1398,1397,1398,1397,855
|
|
20231128,122500,1120855289,1398,1397,1399,1397,471
|
|
20231128,122400,1120197281,1397,1397,1397,1397,819
|
|
20231128,122300,1119053138,1397,1396,1397,1396,381
|
|
20231128,122200,1118520969,1396,1397,1397,1396,5342
|
|
20231128,122100,1111059370,1397,1399,1399,1397,780
|
|
20231128,122000,1109968750,1399,1399,1399,1399,1
|
|
20231128,121900,1109967351,1397,1397,1397,1397,3182
|
|
20231128,121800,1105522097,1397,1397,1397,1397,456
|
|
20231128,121700,1104885065,1397,1397,1397,1396,4154
|
|
20231128,121600,1099085927,1397,1397,1397,1397,739
|
|
20231128,121500,1098053544,1397,1399,1399,1397,1174
|
|
20231128,121400,1096413026,1399,1396,1399,1396,1659
|
|
20231128,121300,1094096192,1396,1397,1397,1396,9630
|
|
20231128,121200,1080651743,1397,1397,1397,1397,490
|
|
20231128,121100,1079967213,1397,1399,1399,1397,376
|
|
20231128,121000,1079441923,1399,1398,1399,1397,5927
|
|
20231128,120900,1071161887,1399,1397,1399,1397,496
|
|
20231128,120800,1070468929,1398,1401,1401,1398,1124
|
|
20231128,120700,1068897407,1399,1399,1399,1399,0
|
|
20231128,120600,1068897407,1399,1399,1399,1399,921
|
|
20231128,120500,1067608928,1398,1399,1399,1398,719
|
|
20231128,120400,1066603578,1400,1401,1401,1400,276
|
|
20231128,120300,1066217107,1401,1402,1402,1401,1423
|
|
20231128,120200,1064222062,1400,1400,1400,1400,2560
|
|
20231128,120100,1060638062,1400,1401,1401,1400,191
|
|
20231128,120000,1060370657,1401,1401,1401,1401,639
|
|
20231128,115900,1059475418,1401,1401,1401,1401,1884
|
|
20231128,115800,1056835934,1400,1401,1401,1400,648
|
|
20231128,115700,1055928087,1400,1400,1401,1400,417
|
|
20231128,115600,1055344281,1400,1400,1400,1397,2289
|
|
20231128,115500,1052143477,1400,1399,1400,1399,61
|
|
20231128,115400,1052058104,1399,1399,1399,1399,173
|
|
20231128,115300,1051816077,1399,1399,1399,1399,104
|
|
20231128,115200,1051670581,1399,1399,1399,1399,1206
|
|
20231128,115100,1049983387,1399,1400,1400,1399,5338
|
|
20231128,115000,1042510440,1398,1398,1398,1398,152
|
|
20231128,114900,1042297944,1398,1400,1400,1398,4220
|
|
20231128,114800,1036396315,1400,1400,1400,1399,660
|
|
20231128,114700,1035472718,1400,1399,1400,1399,1399
|
|
20231128,114600,1033514402,1399,1398,1399,1398,747
|
|
20231128,114500,1032469554,1398,1398,1398,1398,955
|
|
20231128,114400,1031134464,1398,1398,1398,1398,312
|
|
20231128,114300,1030698288,1398,1399,1399,1398,348
|
|
20231128,114200,1030211486,1399,1397,1399,1397,101
|
|
20231128,114100,1030070387,1397,1399,1399,1397,3728
|
|
20231128,114000,1024861495,1399,1399,1399,1399,7
|
|
20231128,113900,1024851702,1399,1398,1399,1397,763
|
|
20231128,113800,1023785466,1398,1398,1398,1398,110
|
|
20231128,113700,1023631686,1398,1397,1398,1396,4404
|
|
20231128,113600,1017480393,1397,1397,1397,1397,5782
|
|
20231128,113500,1009402939,1398,1398,1398,1397,1430
|
|
20231128,113400,1007404799,1398,1399,1399,1398,4604
|
|
20231128,113300,1000967839,1399,1400,1400,1399,1630
|
|
20231128,113200,998687463,1400,1400,1400,1400,541
|
|
20231128,113100,997930063,1400,1400,1400,1400,120
|
|
20231128,113000,997762063,1400,1400,1400,1400,132
|
|
20231128,112900,997577263,1400,1400,1400,1400,515
|
|
20231128,112800,996856263,1400,1399,1400,1399,1102
|
|
20231128,112700,995313552,1399,1398,1399,1398,2678
|
|
20231128,112600,991567970,1398,1398,1398,1397,1723
|
|
20231128,112500,989160331,1398,1398,1398,1397,1247
|
|
20231128,112400,987418125,1398,1398,1399,1398,6127
|
|
20231128,112300,978852574,1398,1397,1398,1397,900
|
|
20231128,112200,977594474,1397,1397,1398,1397,3599
|
|
20231128,112100,972566503,1397,1398,1398,1396,304
|
|
20231128,112000,972141610,1398,1399,1399,1396,20267
|
|
20231128,111900,943829373,1399,1399,1399,1399,538
|
|
20231128,111800,943076711,1398,1399,1399,1397,18896
|
|
20231128,111700,916654485,1400,1400,1400,1400,1480
|
|
20231128,111600,914582485,1399,1399,1402,1399,552
|
|
20231128,111500,913809787,1399,1400,1400,1399,1856
|
|
20231128,111400,911211830,1399,1399,1400,1399,150
|
|
20231128,111300,911001930,1399,1402,1402,1399,704
|
|
20231128,111200,910015666,1402,1399,1402,1399,76
|
|
20231128,111100,909909339,1399,1399,1399,1399,2389
|
|
20231128,111000,906567128,1402,1399,1402,1399,757
|
|
20231128,110900,905507464,1399,1399,1399,1399,10
|
|
20231128,110800,905493474,1399,1399,1399,1399,6775
|
|
20231128,110700,896015249,1402,1399,1402,1399,12
|
|
20231128,110600,895998428,1399,1400,1400,1399,8098
|
|
20231128,110500,884662789,1401,1400,1401,1400,252
|
|
20231128,110400,884309743,1400,1402,1402,1400,5622
|
|
20231128,110300,876429533,1403,1403,1404,1403,1470
|
|
20231128,110200,874367108,1403,1404,1404,1403,4198
|
|
20231128,110100,868474075,1404,1404,1405,1404,49
|
|
20231128,110000,868405272,1404,1405,1405,1404,2880
|
|
20231128,105900,864359427,1405,1407,1407,1405,963
|
|
20231128,105800,863005485,1407,1406,1407,1401,312
|
|
20231128,105700,862566801,1406,1406,1406,1401,660
|
|
20231128,105600,861639006,1401,1400,1406,1400,19
|
|
20231128,105500,861612372,1400,1401,1406,1399,3889
|
|
20231128,105400,856168963,1401,1406,1406,1400,1346
|
|
20231128,105300,854284209,1400,1400,1400,1400,500
|
|
20231128,105200,853584209,1400,1400,1400,1400,2049
|
|
20231128,105100,850715609,1400,1404,1404,1400,5017
|
|
20231128,105000,843680914,1408,1404,1408,1404,6262
|
|
20231128,104900,834888666,1404,1404,1405,1404,1491
|
|
20231128,104800,832795297,1404,1401,1404,1401,4134
|
|
20231128,104700,826999326,1402,1400,1402,1400,6612
|
|
20231128,104600,817742454,1400,1400,1400,1400,92
|
|
20231128,104500,817613654,1400,1402,1402,1400,4198
|
|
20231128,104400,811730100,1403,1404,1404,1400,12060
|
|
20231128,104300,794832105,1407,1407,1407,1407,0
|
|
20231128,104200,794832105,1407,1404,1407,1403,4154
|
|
20231128,104100,788999114,1404,1407,1407,1404,9709
|
|
20231128,104000,775356599,1406,1406,1406,1406,1283
|
|
20231128,103900,773552701,1409,1409,1409,1406,1765
|
|
20231128,103800,771068866,1407,1409,1409,1407,4871
|
|
20231128,103700,764211535,1408,1408,1408,1408,74
|
|
20231128,103600,764107343,1408,1409,1409,1408,4403
|
|
20231128,103500,757903542,1409,1409,1409,1408,2065
|
|
20231128,103400,754993958,1409,1409,1409,1409,714
|
|
20231128,103300,753987932,1409,1409,1409,1409,0
|
|
20231128,103200,753987932,1409,1407,1409,1407,1041
|
|
20231128,103100,752521243,1407,1407,1407,1407,267
|
|
20231128,103000,752145574,1410,1411,1411,1410,33
|
|
20231128,102900,752099036,1411,1406,1411,1405,743
|
|
20231128,102800,751054968,1410,1410,1410,1410,500
|
|
20231128,102700,750349968,1411,1411,1411,1411,1
|
|
20231128,102600,750348557,1405,1407,1412,1405,6490
|
|
20231128,102500,741226828,1407,1412,1412,1407,2993
|
|
20231128,102400,737007076,1412,1412,1412,1412,341
|
|
20231128,102300,736525584,1412,1413,1413,1410,2580
|
|
20231128,102200,732882396,1412,1412,1412,1412,52
|
|
20231128,102100,732808972,1413,1413,1413,1413,960
|
|
20231128,102000,731452492,1414,1414,1414,1414,462
|
|
20231128,101900,730799224,1413,1416,1416,1413,2059
|
|
20231128,101800,727889686,1413,1413,1413,1413,399
|
|
20231128,101700,727325899,1413,1413,1413,1413,22
|
|
20231128,101600,727294813,1413,1412,1413,1412,1220
|
|
20231128,101500,725571568,1410,1423,1423,1410,16340
|
|
20231128,101400,702431212,1423,1422,1423,1422,1001
|
|
20231128,101300,701006799,1423,1423,1423,1423,121
|
|
20231128,101200,700834616,1415,1427,1427,1411,37822
|
|
20231128,101100,647342189,1426,1417,1426,1417,24245
|
|
20231128,101000,612878968,1417,1418,1418,1417,3125
|
|
20231128,100900,608448232,1418,1417,1419,1417,2295
|
|
20231128,100800,605192185,1417,1413,1419,1413,9619
|
|
20231128,100700,591571221,1413,1414,1414,1411,5063
|
|
20231128,100600,584417494,1413,1413,1413,1413,6366
|
|
20231128,100500,575422336,1413,1415,1415,1413,1389
|
|
20231128,100400,573457701,1415,1414,1416,1413,2203
|
|
20231128,100300,570344022,1414,1416,1416,1412,2752
|
|
20231128,100200,566457278,1412,1416,1417,1412,1311
|
|
20231128,100100,564603505,1417,1417,1417,1411,1385
|
|
20231128,100000,562648308,1416,1416,1416,1412,4108
|
|
20231128,095900,556834874,1413,1417,1417,1412,2199
|
|
20231128,095800,553724242,1417,1417,1417,1413,10736
|
|
20231128,095700,538527968,1419,1419,1420,1419,15240
|
|
20231128,095600,516898838,1419,1420,1420,1415,612
|
|
20231128,095500,516031624,1415,1413,1420,1413,13285
|
|
20231128,095400,497202319,1413,1411,1416,1411,1056
|
|
20231128,095300,495709950,1411,1411,1416,1411,8375
|
|
20231128,095200,483859825,1410,1413,1416,1410,16398
|
|
20231128,095100,460666516,1413,1406,1413,1406,24353
|
|
20231128,095000,426356364,1405,1405,1406,1403,9701
|
|
20231128,094900,412742797,1405,1407,1407,1403,176
|
|
20231128,094800,412495625,1407,1407,1407,1406,693
|
|
20231128,094700,411520575,1407,1403,1407,1403,5188
|
|
20231128,094600,404241751,1402,1408,1408,1402,10793
|
|
20231128,094500,389079177,1408,1407,1408,1404,4873
|
|
20231128,094400,382220644,1408,1408,1408,1408,122
|
|
20231128,094300,382048868,1407,1404,1407,1404,1541
|
|
20231128,094200,379880684,1408,1404,1408,1404,776
|
|
20231128,094100,378789828,1404,1407,1408,1404,3867
|
|
20231128,094000,373356400,1407,1407,1407,1407,18
|
|
20231128,093900,373331074,1408,1408,1408,1408,87
|
|
20231128,093800,373208578,1408,1409,1409,1405,3083
|
|
20231128,093700,368874691,1407,1409,1409,1407,1650
|
|
20231128,093600,366552921,1409,1412,1412,1408,5865
|
|
20231128,093500,358279957,1413,1412,1413,1412,2905
|
|
20231128,093400,354175768,1412,1414,1414,1411,3196
|
|
20231128,093300,349660326,1414,1415,1415,1413,5850
|
|
20231128,093200,341386796,1415,1408,1415,1408,3281
|
|
20231128,093100,336760696,1408,1404,1408,1404,124
|
|
20231128,093000,336586232,1404,1401,1408,1401,2238
|
|
20231128,092900,333445213,1404,1404,1404,1404,736
|
|
20231128,092800,332411869,1404,1404,1404,1404,5103
|
|
20231128,092700,325247257,1404,1399,1404,1398,5476
|
|
20231128,092600,317575514,1400,1403,1403,1399,3676
|
|
20231128,092500,312427559,1403,1403,1404,1403,698
|
|
20231128,092400,311447972,1403,1403,1404,1403,1419
|
|
20231128,092300,309456671,1404,1400,1404,1400,153
|
|
20231128,092200,309242003,1400,1406,1406,1400,4740
|
|
20231128,092100,302597838,1406,1410,1410,1406,11538
|
|
20231128,092000,286355058,1409,1410,1410,1408,12899
|
|
20231128,091900,268190316,1410,1410,1410,1409,454
|
|
20231128,091800,267550577,1409,1412,1412,1408,6307
|
|
20231128,091700,258662013,1413,1414,1419,1413,6443
|
|
20231128,091600,249545178,1414,1415,1422,1414,15730
|
|
20231128,091500,227207174,1415,1414,1415,1413,4463
|
|
20231128,091400,220893980,1414,1412,1414,1412,7012
|
|
20231128,091300,210982690,1408,1410,1412,1408,5857
|
|
20231128,091200,202724384,1410,1410,1410,1410,2281
|
|
20231128,091100,199508174,1410,1413,1413,1408,4634
|
|
20231128,091000,192974405,1408,1410,1414,1408,11918
|
|
20231128,090900,176146650,1408,1409,1410,1399,19472
|
|
20231128,090800,148809149,1401,1393,1405,1393,6914
|
|
20231128,090700,139119191,1392,1398,1398,1392,10751
|
|
20231128,090600,124150811,1393,1399,1399,1392,3151
|
|
20231128,090500,119759701,1399,1400,1400,1393,1298
|
|
20231128,090400,117944448,1400,1388,1402,1388,14387
|
|
20231128,090300,97832124,1395,1388,1395,1388,6266
|
|
20231128,090200,89129572,1388,1387,1388,1387,8690
|
|
20231128,090100,77072771,1395,1390,1395,1385,12050
|
|
20231128,090000,60374559,1385,1385,1403,1385,42677
|