597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,185400,1789795762,1382,1382,1382,1382,12537
|
|
20231129,185300,1789795762,1382,1382,1382,1382,0
|
|
20231129,185200,1789795762,1382,1382,1382,1382,0
|
|
20231129,185100,1789795762,1382,1382,1382,1382,0
|
|
20231129,185000,1789795762,1382,1382,1382,1382,0
|
|
20231129,184900,1789795762,1382,1382,1382,1382,0
|
|
20231129,184800,1789795762,1382,1382,1382,1382,0
|
|
20231129,184700,1789795762,1382,1382,1382,1382,0
|
|
20231129,184600,1789795762,1382,1382,1382,1382,0
|
|
20231129,184500,1789795762,1382,1382,1382,1382,0
|
|
20231129,184400,1789795762,1382,1382,1382,1382,0
|
|
20231129,184300,1789795762,1382,1382,1382,1382,0
|
|
20231129,184200,1789795762,1382,1382,1382,1382,0
|
|
20231129,184100,1789795762,1382,1382,1382,1382,0
|
|
20231129,184000,1789795762,1382,1382,1382,1382,0
|
|
20231129,183900,1789795762,1382,1382,1382,1382,0
|
|
20231129,183800,1789795762,1382,1382,1382,1382,0
|
|
20231129,183700,1789795762,1382,1382,1382,1382,0
|
|
20231129,183600,1789795762,1382,1382,1382,1382,0
|
|
20231129,183500,1789795762,1382,1382,1382,1382,0
|
|
20231129,183400,1789795762,1382,1382,1382,1382,0
|
|
20231129,183300,1789795762,1382,1382,1382,1382,0
|
|
20231129,183200,1789795762,1382,1382,1382,1382,0
|
|
20231129,183100,1789795762,1382,1382,1382,1382,0
|
|
20231129,183000,1789795762,1382,1382,1382,1382,0
|
|
20231129,182900,1789795762,1382,1382,1382,1382,0
|
|
20231129,182800,1789795762,1382,1382,1382,1382,0
|
|
20231129,182700,1789795762,1382,1382,1382,1382,0
|
|
20231129,182600,1789795762,1382,1382,1382,1382,0
|
|
20231129,182500,1789795762,1382,1382,1382,1382,0
|
|
20231129,182400,1789795762,1382,1382,1382,1382,12537
|
|
20231129,182300,1789795762,1382,1382,1382,1382,0
|
|
20231129,182200,1789795762,1382,1382,1382,1382,0
|
|
20231129,182100,1789795762,1382,1382,1382,1382,0
|
|
20231129,182000,1789795762,1382,1382,1382,1382,0
|
|
20231129,181900,1789795762,1382,1382,1382,1382,0
|
|
20231129,181800,1789795762,1382,1382,1382,1382,0
|
|
20231129,181700,1789795762,1382,1382,1382,1382,0
|
|
20231129,181600,1789795762,1382,1382,1382,1382,0
|
|
20231129,181500,1789795762,1382,1382,1382,1382,0
|
|
20231129,181400,1789795762,1382,1382,1382,1382,0
|
|
20231129,181300,1789795762,1382,1382,1382,1382,0
|
|
20231129,181200,1789795762,1382,1382,1382,1382,0
|
|
20231129,181100,1789795762,1382,1382,1382,1382,0
|
|
20231129,181000,1789795762,1382,1382,1382,1382,0
|
|
20231129,180900,1789795762,1382,1382,1382,1382,0
|
|
20231129,180800,1789795762,1382,1382,1382,1382,0
|
|
20231129,180700,1789795762,1382,1382,1382,1382,0
|
|
20231129,180600,1789795762,1382,1382,1382,1382,0
|
|
20231129,180500,1789795762,1382,1382,1382,1382,0
|
|
20231129,180400,1789795762,1382,1382,1382,1382,0
|
|
20231129,180300,1789795762,1382,1382,1382,1382,0
|
|
20231129,180200,1789795762,1382,1382,1382,1382,0
|
|
20231129,180100,1789795762,1382,1382,1382,1382,0
|
|
20231129,180000,1789795762,1382,1382,1382,1382,0
|
|
20231129,175900,1789795762,1382,1382,1382,1382,0
|
|
20231129,175800,1789795762,1382,1382,1382,1382,0
|
|
20231129,175700,1789795762,1382,1382,1382,1382,0
|
|
20231129,175600,1789795762,1382,1382,1382,1382,0
|
|
20231129,175500,1789795762,1382,1382,1382,1382,0
|
|
20231129,175400,1789795762,1382,1382,1382,1382,12537
|
|
20231129,175300,1789795762,1382,1382,1382,1382,0
|
|
20231129,175200,1789795762,1382,1382,1382,1382,0
|
|
20231129,175100,1789795762,1382,1382,1382,1382,0
|
|
20231129,175000,1789795762,1382,1382,1382,1382,0
|
|
20231129,174900,1789795762,1382,1382,1382,1382,0
|
|
20231129,174800,1789795762,1382,1382,1382,1382,0
|
|
20231129,174700,1789795762,1382,1382,1382,1382,0
|
|
20231129,174600,1789795762,1382,1382,1382,1382,0
|
|
20231129,174500,1789795762,1382,1382,1382,1382,0
|
|
20231129,174400,1789795762,1382,1382,1382,1382,0
|
|
20231129,174300,1789795762,1382,1382,1382,1382,0
|
|
20231129,174200,1789795762,1382,1382,1382,1382,0
|
|
20231129,174100,1789795762,1382,1382,1382,1382,0
|
|
20231129,174000,1789795762,1382,1382,1382,1382,0
|
|
20231129,173900,1789795762,1382,1382,1382,1382,0
|
|
20231129,173800,1789795762,1382,1382,1382,1382,0
|
|
20231129,173700,1789795762,1382,1382,1382,1382,0
|
|
20231129,173600,1789795762,1382,1382,1382,1382,0
|
|
20231129,173500,1789795762,1382,1382,1382,1382,0
|
|
20231129,173400,1789795762,1382,1382,1382,1382,0
|
|
20231129,173300,1789795762,1382,1382,1382,1382,0
|
|
20231129,173200,1789795762,1382,1382,1382,1382,0
|
|
20231129,173100,1789795762,1382,1382,1382,1382,0
|
|
20231129,173000,1789795762,1382,1382,1382,1382,0
|
|
20231129,172900,1789795762,1382,1382,1382,1382,0
|
|
20231129,172800,1789795762,1382,1382,1382,1382,0
|
|
20231129,172700,1789795762,1382,1382,1382,1382,0
|
|
20231129,172600,1789795762,1382,1382,1382,1382,0
|
|
20231129,172500,1789795762,1382,1382,1382,1382,0
|
|
20231129,172400,1789795762,1382,1382,1382,1382,12537
|
|
20231129,172300,1789795762,1382,1382,1382,1382,0
|
|
20231129,172200,1789795762,1382,1382,1382,1382,0
|
|
20231129,172100,1789795762,1382,1382,1382,1382,0
|
|
20231129,172000,1789795762,1382,1382,1382,1382,0
|
|
20231129,171900,1789795762,1382,1382,1382,1382,0
|
|
20231129,171800,1789795762,1382,1382,1382,1382,0
|
|
20231129,171700,1789795762,1382,1382,1382,1382,0
|
|
20231129,171600,1789795762,1382,1382,1382,1382,0
|
|
20231129,171500,1789795762,1382,1382,1382,1382,0
|
|
20231129,171400,1789795762,1382,1382,1382,1382,0
|
|
20231129,171300,1789795762,1382,1382,1382,1382,0
|
|
20231129,171200,1789795762,1382,1382,1382,1382,0
|
|
20231129,171100,1789795762,1382,1382,1382,1382,0
|
|
20231129,171000,1789795762,1382,1382,1382,1382,0
|
|
20231129,170900,1789795762,1382,1382,1382,1382,0
|
|
20231129,170800,1789795762,1382,1382,1382,1382,0
|
|
20231129,170700,1789795762,1382,1382,1382,1382,0
|
|
20231129,170600,1789795762,1382,1382,1382,1382,0
|
|
20231129,170500,1789795762,1382,1382,1382,1382,0
|
|
20231129,170400,1789795762,1382,1382,1382,1382,0
|
|
20231129,170300,1789795762,1382,1382,1382,1382,0
|
|
20231129,170200,1789795762,1382,1382,1382,1382,0
|
|
20231129,170100,1789795762,1382,1382,1382,1382,0
|
|
20231129,170000,1789795762,1382,1382,1382,1382,0
|
|
20231129,165900,1789795762,1382,1382,1382,1382,0
|
|
20231129,165800,1789795762,1382,1382,1382,1382,0
|
|
20231129,165700,1789795762,1382,1382,1382,1382,0
|
|
20231129,165600,1789795762,1382,1382,1382,1382,0
|
|
20231129,165500,1789795762,1382,1382,1382,1382,0
|
|
20231129,165400,1789795762,1382,1382,1382,1382,12537
|
|
20231129,165300,1789795762,1382,1382,1382,1382,0
|
|
20231129,165200,1789795762,1382,1382,1382,1382,0
|
|
20231129,165100,1789795762,1382,1382,1382,1382,0
|
|
20231129,165000,1789795762,1382,1382,1382,1382,0
|
|
20231129,164900,1789795762,1382,1382,1382,1382,0
|
|
20231129,164800,1789795762,1382,1382,1382,1382,0
|
|
20231129,164700,1789795762,1382,1382,1382,1382,0
|
|
20231129,164600,1789795762,1382,1382,1382,1382,0
|
|
20231129,164500,1789795762,1382,1382,1382,1382,0
|
|
20231129,164400,1789795762,1382,1382,1382,1382,0
|
|
20231129,164300,1789795762,1382,1382,1382,1382,0
|
|
20231129,164200,1789795762,1382,1382,1382,1382,0
|
|
20231129,164100,1789795762,1382,1382,1382,1382,0
|
|
20231129,164000,1789795762,1382,1382,1382,1382,0
|
|
20231129,163900,1789795762,1382,1382,1382,1382,0
|
|
20231129,163800,1789795762,1382,1382,1382,1382,0
|
|
20231129,163700,1789795762,1382,1382,1382,1382,0
|
|
20231129,163600,1789795762,1382,1382,1382,1382,0
|
|
20231129,163500,1789795762,1382,1382,1382,1382,0
|
|
20231129,163400,1789795762,1382,1382,1382,1382,0
|
|
20231129,163300,1789795762,1382,1382,1382,1382,0
|
|
20231129,163200,1789795762,1382,1382,1382,1382,0
|
|
20231129,163100,1789795762,1382,1382,1382,1382,0
|
|
20231129,163000,1789795762,1382,1382,1382,1382,0
|
|
20231129,162900,1789795762,1382,1382,1382,1382,0
|
|
20231129,162800,1789795762,1382,1382,1382,1382,0
|
|
20231129,162700,1789795762,1382,1382,1382,1382,0
|
|
20231129,162600,1789795762,1382,1382,1382,1382,0
|
|
20231129,162500,1789795762,1382,1382,1382,1382,0
|
|
20231129,162400,1789795762,1382,1382,1382,1382,12537
|
|
20231129,162300,1789795762,1382,1382,1382,1382,0
|
|
20231129,162200,1789795762,1382,1382,1382,1382,0
|
|
20231129,162100,1789795762,1382,1382,1382,1382,0
|
|
20231129,162000,1789795762,1382,1382,1382,1382,0
|
|
20231129,161900,1789795762,1382,1382,1382,1382,0
|
|
20231129,161800,1789795762,1382,1382,1382,1382,0
|
|
20231129,161700,1789795762,1382,1382,1382,1382,0
|
|
20231129,161600,1789795762,1382,1382,1382,1382,0
|
|
20231129,161500,1789795762,1382,1382,1382,1382,0
|
|
20231129,161400,1789795762,1382,1382,1382,1382,0
|
|
20231129,161300,1789795762,1382,1382,1382,1382,0
|
|
20231129,161200,1789795762,1382,1382,1382,1382,0
|
|
20231129,161100,1789795762,1382,1382,1382,1382,0
|
|
20231129,161000,1789795762,1382,1382,1382,1382,0
|
|
20231129,160900,1789795762,1382,1382,1382,1382,0
|
|
20231129,160800,1789795762,1382,1382,1382,1382,0
|
|
20231129,160700,1789795762,1382,1382,1382,1382,0
|
|
20231129,160600,1789795762,1382,1382,1382,1382,0
|
|
20231129,160500,1789795762,1382,1382,1382,1382,0
|
|
20231129,160400,1789795762,1382,1382,1382,1382,0
|
|
20231129,160300,1789795762,1382,1382,1382,1382,0
|
|
20231129,160200,1789795762,1382,1382,1382,1382,0
|
|
20231129,160100,1789795762,1382,1382,1382,1382,0
|
|
20231129,160000,1789795762,1382,1382,1382,1382,0
|
|
20231129,155900,1789795762,1382,1382,1382,1382,0
|
|
20231129,155800,1789795762,1382,1382,1382,1382,0
|
|
20231129,155700,1789795762,1382,1382,1382,1382,0
|
|
20231129,155600,1789795762,1382,1382,1382,1382,0
|
|
20231129,155500,1789795762,1382,1382,1382,1382,0
|
|
20231129,155400,1789795762,1382,1382,1382,1382,12537
|
|
20231129,155300,1789795762,1382,1382,1382,1382,0
|
|
20231129,155200,1789795762,1382,1382,1382,1382,0
|
|
20231129,155100,1789795762,1382,1382,1382,1382,0
|
|
20231129,155000,1789795762,1382,1382,1382,1382,0
|
|
20231129,154900,1789795762,1382,1382,1382,1382,0
|
|
20231129,154800,1789795762,1382,1382,1382,1382,0
|
|
20231129,154700,1789795762,1382,1382,1382,1382,0
|
|
20231129,154600,1789795762,1382,1382,1382,1382,0
|
|
20231129,154500,1789795762,1382,1382,1382,1382,0
|
|
20231129,154400,1789795762,1382,1382,1382,1382,0
|
|
20231129,154300,1789795762,1382,1382,1382,1382,0
|
|
20231129,154200,1789795762,1382,1382,1382,1382,0
|
|
20231129,154100,1789795762,1382,1382,1382,1382,0
|
|
20231129,154000,1789795762,1382,1382,1382,1382,0
|
|
20231129,153900,1789795762,1382,1382,1382,1382,0
|
|
20231129,153800,1789795762,1382,1382,1382,1382,0
|
|
20231129,153700,1789795762,1382,1382,1382,1382,0
|
|
20231129,153600,1789795762,1382,1382,1382,1382,0
|
|
20231129,153500,1789795762,1382,1382,1382,1382,0
|
|
20231129,153400,1789795762,1382,1382,1382,1382,0
|
|
20231129,153300,1789795762,1382,1382,1382,1382,0
|
|
20231129,153200,1789795762,1382,1382,1382,1382,0
|
|
20231129,153100,1789795762,1382,1382,1382,1382,0
|
|
20231129,153000,1789795762,1382,1382,1382,1382,12537
|
|
20231129,152900,1772469628,1382,1382,1382,1382,0
|
|
20231129,152800,1772469628,1382,1382,1382,1382,0
|
|
20231129,152700,1772469628,1382,1382,1382,1382,0
|
|
20231129,152600,1772469628,1382,1382,1382,1382,0
|
|
20231129,152500,1772469628,1382,1382,1382,1382,0
|
|
20231129,152400,1772469628,1382,1382,1382,1382,0
|
|
20231129,152300,1772469628,1382,1382,1382,1382,0
|
|
20231129,152200,1772469628,1382,1382,1382,1382,0
|
|
20231129,152100,1772469628,1382,1382,1382,1382,0
|
|
20231129,152000,1772469628,1382,1382,1382,1382,0
|
|
20231129,151900,1772469628,1382,1381,1382,1381,2393
|
|
20231129,151800,1769163421,1381,1381,1381,1381,3761
|
|
20231129,151700,1763969480,1382,1382,1382,1380,7897
|
|
20231129,151600,1753065268,1382,1382,1382,1381,568
|
|
20231129,151500,1752280304,1382,1381,1382,1381,5516
|
|
20231129,151400,1744657292,1382,1380,1382,1380,8552
|
|
20231129,151300,1732849591,1381,1380,1381,1380,11867
|
|
20231129,151200,1716472920,1380,1381,1381,1380,4301
|
|
20231129,151100,1710535874,1381,1382,1382,1381,2760
|
|
20231129,151000,1706724214,1382,1382,1382,1381,670
|
|
20231129,150900,1705798842,1382,1382,1382,1381,1543
|
|
20231129,150800,1703667263,1382,1382,1382,1381,6170
|
|
20231129,150700,1695144673,1382,1381,1382,1381,2037
|
|
20231129,150600,1692331348,1381,1382,1382,1381,839
|
|
20231129,150500,1691172628,1382,1382,1382,1381,1165
|
|
20231129,150400,1689563099,1382,1381,1382,1381,2052
|
|
20231129,150300,1686727921,1380,1381,1381,1380,6203
|
|
20231129,150200,1678167770,1380,1381,1382,1380,8717
|
|
20231129,150100,1666134022,1382,1382,1383,1381,1375
|
|
20231129,150000,1664234207,1382,1381,1382,1381,10440
|
|
20231129,145900,1649814398,1381,1381,1382,1381,4269
|
|
20231129,145800,1643918907,1381,1382,1382,1381,717
|
|
20231129,145700,1642928059,1382,1385,1385,1382,2563
|
|
20231129,145600,1639379853,1385,1385,1385,1385,12032
|
|
20231129,145500,1622715533,1385,1382,1385,1381,2799
|
|
20231129,145400,1618845817,1382,1382,1385,1381,8251
|
|
20231129,145300,1607445392,1382,1381,1382,1381,2440
|
|
20231129,145200,1604074041,1381,1382,1382,1381,652
|
|
20231129,145100,1603173544,1382,1382,1382,1381,7296
|
|
20231129,145000,1593097747,1381,1382,1383,1381,1708
|
|
20231129,144900,1590737758,1381,1385,1385,1381,6407
|
|
20231129,144800,1581887319,1385,1385,1385,1382,4120
|
|
20231129,144700,1576181416,1386,1383,1386,1382,15734
|
|
20231129,144600,1554398082,1382,1383,1383,1381,4433
|
|
20231129,144500,1548268403,1382,1382,1383,1382,1810
|
|
20231129,144400,1545766979,1381,1381,1382,1381,6764
|
|
20231129,144300,1536425118,1381,1382,1382,1381,585
|
|
20231129,144200,1535617109,1381,1381,1382,1381,8566
|
|
20231129,144100,1523787239,1381,1382,1382,1381,1703
|
|
20231129,144000,1521434474,1382,1382,1382,1381,688
|
|
20231129,143900,1520484117,1382,1381,1384,1381,2930
|
|
20231129,143800,1516431947,1381,1383,1384,1381,15779
|
|
20231129,143700,1494625828,1383,1384,1385,1383,4717
|
|
20231129,143600,1488098111,1385,1382,1385,1382,2444
|
|
20231129,143500,1484718430,1384,1384,1384,1383,400
|
|
20231129,143400,1484165180,1382,1384,1384,1382,3924
|
|
20231129,143300,1478740212,1384,1384,1384,1382,380
|
|
20231129,143200,1478215042,1381,1381,1381,1381,34
|
|
20231129,143100,1478168088,1381,1383,1384,1381,9124
|
|
20231129,143000,1465560661,1384,1383,1384,1383,1636
|
|
20231129,142900,1463298062,1383,1382,1383,1382,4224
|
|
20231129,142800,1457460477,1382,1384,1384,1382,11287
|
|
20231129,142700,1441850572,1386,1386,1386,1384,4261
|
|
20231129,142600,1435953246,1384,1385,1385,1384,2973
|
|
20231129,142500,1431836994,1386,1386,1386,1385,599
|
|
20231129,142400,1431007246,1386,1385,1386,1385,2861
|
|
20231129,142300,1427044651,1385,1388,1388,1385,467
|
|
20231129,142200,1426397838,1385,1386,1386,1385,454
|
|
20231129,142100,1425769030,1388,1388,1389,1385,1483
|
|
20231129,142000,1423712587,1387,1388,1388,1387,471
|
|
20231129,141900,1423059304,1387,1387,1387,1385,767
|
|
20231129,141800,1421996391,1385,1385,1385,1384,938
|
|
20231129,141700,1420697630,1385,1385,1385,1385,1268
|
|
20231129,141600,1418941450,1385,1385,1385,1385,1240
|
|
20231129,141500,1417224050,1385,1386,1387,1384,13399
|
|
20231129,141400,1398666425,1385,1387,1387,1385,2892
|
|
20231129,141300,1394658426,1387,1387,1387,1385,20616
|
|
20231129,141200,1366100160,1387,1388,1388,1387,10245
|
|
20231129,141100,1351886378,1389,1390,1390,1389,6376
|
|
20231129,141000,1343029914,1390,1391,1391,1390,686
|
|
20231129,140900,1342076369,1391,1389,1391,1389,2675
|
|
20231129,140800,1338358793,1390,1390,1390,1390,5725
|
|
20231129,140700,1330401043,1390,1389,1390,1389,555
|
|
20231129,140600,1329630146,1389,1390,1390,1389,565
|
|
20231129,140500,1328845349,1389,1389,1390,1389,2807
|
|
20231129,140400,1324946419,1389,1390,1390,1389,3141
|
|
20231129,140300,1320583550,1390,1389,1390,1389,764
|
|
20231129,140200,1319522319,1389,1390,1390,1389,545
|
|
20231129,140100,1318765309,1390,1389,1390,1389,1097
|
|
20231129,140000,1317241571,1389,1389,1389,1388,2215
|
|
20231129,135900,1314165387,1388,1390,1390,1388,495
|
|
20231129,135800,1313478314,1390,1391,1391,1390,10501
|
|
20231129,135700,1298871424,1391,1391,1391,1390,1086
|
|
20231129,135600,1297361153,1391,1389,1391,1389,1189
|
|
20231129,135500,1295709630,1389,1391,1391,1388,2024
|
|
20231129,135400,1292898159,1390,1391,1391,1390,1532
|
|
20231129,135300,1290768647,1391,1389,1391,1388,9711
|
|
20231129,135200,1277288862,1388,1388,1389,1388,1544
|
|
20231129,135100,1275144924,1388,1388,1388,1387,2797
|
|
20231129,135000,1271263092,1387,1389,1389,1387,9395
|
|
20231129,134900,1258222782,1389,1389,1389,1388,1136
|
|
20231129,134800,1256645678,1389,1390,1392,1389,6776
|
|
20231129,134700,1247233789,1390,1392,1392,1390,233
|
|
20231129,134600,1246909895,1390,1389,1390,1389,2703
|
|
20231129,134500,1243153184,1390,1390,1391,1390,4215
|
|
20231129,134400,1237292810,1390,1389,1392,1389,3194
|
|
20231129,134300,1232853001,1389,1391,1391,1389,700
|
|
20231129,134200,1231880558,1391,1391,1391,1391,1749
|
|
20231129,134100,1229447699,1391,1391,1391,1389,10991
|
|
20231129,134000,1214167433,1391,1390,1391,1390,1301
|
|
20231129,133900,1212359027,1390,1391,1392,1390,7545
|
|
20231129,133800,1201863876,1391,1392,1392,1391,2921
|
|
20231129,133700,1197800759,1392,1392,1392,1391,1544
|
|
20231129,133600,1195652848,1392,1392,1392,1392,77
|
|
20231129,133500,1195545664,1392,1392,1392,1392,55
|
|
20231129,133400,1195469104,1392,1392,1392,1392,2324
|
|
20231129,133300,1192234096,1392,1392,1392,1391,1650
|
|
20231129,133200,1189938696,1391,1392,1392,1391,591
|
|
20231129,133100,1189116165,1392,1392,1392,1392,235
|
|
20231129,133000,1188789045,1391,1391,1391,1391,0
|
|
20231129,132900,1188789045,1391,1392,1392,1391,294
|
|
20231129,132800,1188380085,1392,1392,1392,1392,485
|
|
20231129,132700,1187704965,1393,1394,1394,1393,1421
|
|
20231129,132600,1185725507,1394,1394,1394,1394,512
|
|
20231129,132500,1185011779,1394,1391,1394,1391,4001
|
|
20231129,132400,1179446385,1391,1391,1391,1391,0
|
|
20231129,132300,1179446385,1391,1392,1392,1391,1343
|
|
20231129,132200,1177577470,1392,1394,1394,1392,1095
|
|
20231129,132100,1176053220,1394,1393,1394,1391,1088
|
|
20231129,132000,1174538850,1394,1394,1394,1394,820
|
|
20231129,131900,1173395770,1395,1392,1396,1392,4410
|
|
20231129,131800,1167242982,1392,1392,1392,1392,300
|
|
20231129,131700,1166825382,1392,1392,1392,1392,353
|
|
20231129,131600,1166334006,1392,1392,1392,1392,1496
|
|
20231129,131500,1164251574,1392,1392,1392,1392,3536
|
|
20231129,131400,1159329462,1392,1393,1395,1392,3283
|
|
20231129,131300,1154759082,1395,1392,1395,1392,1461
|
|
20231129,131200,1152725367,1392,1392,1392,1392,5187
|
|
20231129,131100,1145505063,1392,1392,1395,1392,462
|
|
20231129,131000,1144861935,1392,1392,1392,1392,672
|
|
20231129,130900,1143926511,1392,1392,1392,1392,117
|
|
20231129,130800,1143763647,1391,1392,1392,1391,1805
|
|
20231129,130700,1141251088,1395,1395,1395,1395,46
|
|
20231129,130600,1141186918,1394,1395,1395,1394,110
|
|
20231129,130500,1141033568,1392,1396,1396,1392,1017
|
|
20231129,130400,1139617475,1393,1393,1395,1392,2961
|
|
20231129,130300,1135494198,1394,1396,1396,1394,729
|
|
20231129,130200,1134476544,1396,1396,1396,1396,100
|
|
20231129,130100,1134336944,1397,1397,1397,1397,0
|
|
20231129,130000,1134336944,1397,1396,1397,1396,2100
|
|
20231129,125900,1131404635,1396,1395,1396,1395,450
|
|
20231129,125800,1130776884,1395,1395,1395,1393,2657
|
|
20231129,125700,1127075659,1393,1395,1395,1393,896
|
|
20231129,125600,1125826931,1395,1395,1395,1395,121
|
|
20231129,125500,1125658136,1396,1396,1396,1396,37
|
|
20231129,125400,1125606484,1396,1395,1396,1392,302
|
|
20231129,125300,1125185492,1396,1392,1396,1392,101
|
|
20231129,125200,1125044896,1393,1392,1393,1392,3841
|
|
20231129,125100,1119698222,1392,1392,1396,1392,722
|
|
20231129,125000,1118691550,1391,1392,1392,1391,1978
|
|
20231129,124900,1115939752,1392,1392,1392,1392,306
|
|
20231129,124800,1115513800,1393,1397,1397,1392,3336
|
|
20231129,124700,1110862703,1397,1397,1397,1397,15
|
|
20231129,124600,1110841748,1395,1397,1397,1395,5304
|
|
20231129,124500,1103440081,1397,1397,1397,1397,421
|
|
20231129,124400,1102851944,1397,1397,1397,1397,1389
|
|
20231129,124300,1100911511,1397,1396,1397,1396,217
|
|
20231129,124200,1100608562,1396,1396,1396,1396,990
|
|
20231129,124100,1099226522,1396,1397,1397,1396,122
|
|
20231129,124000,1099056205,1396,1395,1397,1395,586
|
|
20231129,123900,1098238225,1395,1397,1397,1395,800
|
|
20231129,123800,1097121625,1397,1396,1397,1396,2974
|
|
20231129,123700,1092967562,1396,1396,1396,1396,1437
|
|
20231129,123600,1090961510,1396,1394,1396,1394,1150
|
|
20231129,123500,1089357305,1394,1393,1394,1393,780
|
|
20231129,123400,1088270273,1393,1394,1394,1393,724
|
|
20231129,123300,1087261607,1395,1395,1395,1395,1
|
|
20231129,123200,1087260212,1395,1395,1395,1395,4
|
|
20231129,123100,1087254632,1391,1392,1392,1391,2229
|
|
20231129,123000,1084154088,1391,1392,1392,1391,383
|
|
20231129,122900,1083621334,1394,1394,1394,1394,16
|
|
20231129,122800,1083599030,1394,1394,1394,1394,1459
|
|
20231129,122700,1081565184,1394,1394,1394,1394,35
|
|
20231129,122600,1081516394,1391,1391,1391,1391,411
|
|
20231129,122500,1080944693,1391,1391,1391,1391,1001
|
|
20231129,122400,1079552302,1391,1391,1391,1390,450
|
|
20231129,122300,1078926403,1391,1390,1391,1390,901
|
|
20231129,122200,1077673612,1390,1391,1391,1390,923
|
|
20231129,122100,1076390190,1391,1393,1394,1391,2853
|
|
20231129,122000,1072420760,1394,1394,1394,1394,6
|
|
20231129,121900,1072412396,1391,1394,1394,1391,232
|
|
20231129,121800,1072089678,1390,1394,1394,1390,11604
|
|
20231129,121700,1055952069,1394,1394,1394,1394,82
|
|
20231129,121600,1055837761,1395,1391,1395,1391,165
|
|
20231129,121500,1055607994,1391,1391,1392,1391,676
|
|
20231129,121400,1054667658,1391,1394,1394,1391,2720
|
|
20231129,121300,1050882656,1395,1395,1395,1395,1
|
|
20231129,121200,1050881261,1395,1392,1395,1392,688
|
|
20231129,121100,1049923547,1392,1392,1392,1391,2186
|
|
20231129,121000,1046880791,1392,1392,1395,1392,638
|
|
20231129,120900,1045992659,1392,1395,1395,1392,21
|
|
20231129,120800,1045963424,1392,1392,1392,1392,715
|
|
20231129,120700,1044968144,1392,1392,1392,1392,2450
|
|
20231129,120600,1041557744,1392,1393,1393,1392,380
|
|
20231129,120500,1041028781,1392,1394,1394,1392,10095
|
|
20231129,120400,1026967885,1394,1394,1394,1393,380
|
|
20231129,120300,1026438215,1394,1397,1397,1394,397
|
|
20231129,120200,1025884130,1397,1397,1397,1397,101
|
|
20231129,120100,1025743033,1397,1397,1397,1397,72
|
|
20231129,120000,1025642449,1397,1397,1397,1397,129
|
|
20231129,115900,1025462236,1397,1397,1397,1397,1
|
|
20231129,115800,1025460839,1397,1395,1397,1394,2399
|
|
20231129,115700,1022111875,1395,1395,1395,1395,788
|
|
20231129,115600,1021012615,1394,1394,1394,1394,251
|
|
20231129,115500,1020662721,1394,1394,1395,1394,62
|
|
20231129,115400,1020576243,1395,1396,1396,1395,2495
|
|
20231129,115300,1017095716,1395,1396,1396,1395,2499
|
|
20231129,115200,1013608679,1397,1397,1397,1397,162
|
|
20231129,115100,1013382365,1397,1397,1397,1397,3862
|
|
20231129,115000,1007987151,1397,1397,1397,1397,50
|
|
20231129,114900,1007917301,1398,1397,1398,1397,501
|
|
20231129,114800,1007217403,1397,1398,1398,1397,1819
|
|
20231129,114700,1004674941,1398,1397,1398,1397,2014
|
|
20231129,114600,1001860730,1397,1396,1397,1396,425
|
|
20231129,114500,1001267427,1397,1397,1397,1396,729
|
|
20231129,114400,1000249614,1397,1396,1397,1396,304
|
|
20231129,114300,999825221,1396,1398,1398,1396,388
|
|
20231129,114200,999283277,1397,1397,1397,1397,741
|
|
20231129,114100,998248100,1397,1395,1397,1395,302
|
|
20231129,114000,997826605,1395,1395,1395,1395,300
|
|
20231129,113900,997408105,1395,1395,1395,1395,2962
|
|
20231129,113800,993276115,1394,1394,1394,1394,1184
|
|
20231129,113700,991625619,1393,1393,1393,1393,1155
|
|
20231129,113600,990016704,1393,1391,1393,1391,916
|
|
20231129,113500,988742149,1393,1391,1393,1391,75
|
|
20231129,113400,988637818,1391,1392,1392,1391,3917
|
|
20231129,113300,983186980,1392,1393,1393,1392,64
|
|
20231129,113200,983097888,1393,1393,1393,1393,9
|
|
20231129,113100,983085351,1393,1393,1393,1393,150
|
|
20231129,113000,982876401,1393,1393,1393,1393,309
|
|
20231129,112900,982445964,1394,1394,1394,1394,55
|
|
20231129,112800,982369294,1394,1394,1394,1392,172
|
|
20231129,112700,982129750,1394,1391,1394,1391,46
|
|
20231129,112600,982065761,1394,1392,1394,1391,6646
|
|
20231129,112500,972808892,1391,1391,1392,1391,406
|
|
20231129,112400,972244142,1392,1390,1392,1390,1102
|
|
20231129,112300,970712360,1390,1390,1390,1389,1904
|
|
20231129,112200,968066332,1390,1392,1392,1390,1923
|
|
20231129,112100,965392962,1392,1393,1393,1392,1040
|
|
20231129,112000,963944282,1393,1393,1393,1393,1
|
|
20231129,111900,963942889,1393,1393,1393,1393,4
|
|
20231129,111800,963937317,1393,1393,1393,1393,134
|
|
20231129,111700,963750655,1392,1393,1393,1392,464
|
|
20231129,111600,963104664,1392,1392,1392,1392,278
|
|
20231129,111500,962717688,1392,1392,1392,1392,1537
|
|
20231129,111400,960578184,1392,1392,1392,1392,522
|
|
20231129,111300,959851560,1392,1390,1392,1390,275
|
|
20231129,111200,959469308,1392,1392,1392,1392,1362
|
|
20231129,111100,957573404,1392,1392,1392,1392,802
|
|
20231129,111000,956457020,1392,1393,1393,1392,289
|
|
20231129,110900,956054668,1393,1394,1394,1392,1997
|
|
20231129,110800,953272979,1393,1393,1394,1393,1058
|
|
20231129,110700,951799065,1393,1393,1394,1392,2373
|
|
20231129,110600,948493575,1392,1390,1392,1390,2883
|
|
20231129,110500,944483191,1390,1390,1390,1389,6365
|
|
20231129,110400,935640641,1390,1391,1391,1390,3594
|
|
20231129,110300,930644934,1391,1391,1391,1390,1588
|
|
20231129,110200,928436256,1391,1390,1391,1389,14845
|
|
20231129,110100,907802877,1390,1390,1390,1389,1170
|
|
20231129,110000,906177577,1390,1390,1390,1389,1639
|
|
20231129,105900,903899896,1389,1389,1390,1389,3796
|
|
20231129,105800,898627206,1389,1390,1390,1389,1399
|
|
20231129,105700,896683831,1390,1390,1390,1389,120
|
|
20231129,105600,896517036,1390,1390,1390,1389,3717
|
|
20231129,105500,891351830,1390,1390,1390,1390,5322
|
|
20231129,105400,883954250,1390,1390,1390,1389,1310
|
|
20231129,105300,882133788,1390,1391,1391,1389,3556
|
|
20231129,105200,877190966,1390,1392,1392,1390,35557
|
|
20231129,105100,827753829,1392,1392,1392,1391,1389
|
|
20231129,105000,825821613,1392,1393,1393,1392,105
|
|
20231129,104900,825675403,1391,1392,1392,1391,309
|
|
20231129,104800,825245575,1392,1393,1393,1392,7804
|
|
20231129,104700,814382108,1392,1392,1392,1392,433
|
|
20231129,104600,813779372,1393,1395,1395,1393,318
|
|
20231129,104500,813336196,1395,1395,1395,1392,376
|
|
20231129,104400,812811976,1395,1393,1395,1393,108
|
|
20231129,104300,812661516,1392,1395,1396,1392,665
|
|
20231129,104200,811734912,1392,1392,1392,1392,740
|
|
20231129,104100,810704832,1392,1393,1396,1392,665
|
|
20231129,104000,809778759,1393,1396,1396,1393,1010
|
|
20231129,103900,808371586,1393,1396,1396,1392,5670
|
|
20231129,103800,800468513,1397,1394,1397,1394,1190
|
|
20231129,103700,798809083,1397,1393,1397,1393,941
|
|
20231129,103600,797498262,1397,1397,1397,1397,1
|
|
20231129,103500,797496865,1393,1397,1397,1393,198
|
|
20231129,103400,797220647,1397,1397,1397,1393,86
|
|
20231129,103300,797100793,1397,1393,1397,1393,961
|
|
20231129,103200,795762116,1392,1393,1393,1392,4652
|
|
20231129,103100,789282984,1393,1393,1395,1393,4249
|
|
20231129,103000,783363927,1393,1394,1397,1393,1149
|
|
20231129,102900,781762202,1395,1395,1395,1395,1201
|
|
20231129,102800,780086807,1395,1399,1399,1395,2520
|
|
20231129,102700,776571395,1400,1400,1400,1400,0
|
|
20231129,102600,776571395,1400,1399,1400,1399,1307
|
|
20231129,102500,774741796,1399,1400,1400,1399,2436
|
|
20231129,102400,771333773,1400,1400,1400,1400,528
|
|
20231129,102300,770594573,1400,1397,1400,1397,817
|
|
20231129,102200,769452479,1393,1393,1393,1393,226
|
|
20231129,102100,769137661,1392,1393,1393,1392,2852
|
|
20231129,102000,765167402,1394,1394,1397,1394,153
|
|
20231129,101900,764954107,1394,1392,1394,1392,4994
|
|
20231129,101800,757998263,1392,1393,1393,1392,4081
|
|
20231129,101700,752315514,1393,1393,1393,1393,1628
|
|
20231129,101600,750047710,1394,1394,1394,1393,3994
|
|
20231129,101500,744481074,1395,1394,1395,1394,1075
|
|
20231129,101400,742981949,1394,1395,1395,1394,188
|
|
20231129,101300,742719690,1395,1395,1395,1394,2514
|
|
20231129,101200,739214195,1395,1396,1396,1395,2235
|
|
20231129,101100,736096350,1396,1396,1397,1396,5676
|
|
20231129,101000,728172271,1397,1397,1397,1396,3032
|
|
20231129,100900,723939267,1396,1396,1397,1396,1602
|
|
20231129,100800,721702870,1396,1396,1397,1396,1276
|
|
20231129,100700,719921564,1396,1396,1396,1396,2259
|
|
20231129,100600,716768000,1395,1396,1396,1395,5522
|
|
20231129,100500,709064710,1396,1396,1396,1395,4572
|
|
20231129,100400,702683599,1396,1398,1398,1395,3082
|
|
20231129,100300,698380914,1400,1399,1400,1397,473
|
|
20231129,100200,697719764,1396,1399,1399,1395,1305
|
|
20231129,100100,695898958,1395,1400,1400,1395,1020
|
|
20231129,100000,694474011,1400,1395,1400,1395,523
|
|
20231129,095900,693744346,1394,1403,1403,1394,1768
|
|
20231129,095800,691278640,1403,1404,1405,1394,58089
|
|
20231129,095700,610148534,1403,1403,1405,1403,9510
|
|
20231129,095600,596796410,1404,1405,1405,1404,222
|
|
20231129,095500,596484712,1405,1405,1405,1404,1307
|
|
20231129,095400,594648378,1405,1405,1405,1405,988
|
|
20231129,095300,593260238,1405,1405,1405,1405,2300
|
|
20231129,095200,590028738,1405,1407,1407,1405,611
|
|
20231129,095100,589170265,1407,1403,1407,1403,10009
|
|
20231129,095000,575108224,1402,1400,1402,1400,2355
|
|
20231129,094900,571810136,1400,1401,1401,1400,215
|
|
20231129,094800,571509134,1400,1402,1403,1400,1162
|
|
20231129,094700,569882059,1402,1402,1403,1402,748
|
|
20231129,094600,568833350,1402,1402,1403,1402,611
|
|
20231129,094500,567976723,1402,1402,1402,1402,1360
|
|
20231129,094400,566070003,1402,1400,1403,1400,2500
|
|
20231129,094300,562568603,1399,1395,1400,1395,4667
|
|
20231129,094200,556047643,1395,1397,1397,1395,5897
|
|
20231129,094100,547815471,1397,1398,1398,1397,1804
|
|
20231129,094000,545294016,1398,1403,1403,1398,2205
|
|
20231129,093900,542206642,1402,1403,1403,1402,362
|
|
20231129,093800,541699063,1403,1402,1403,1402,702
|
|
20231129,093700,540714778,1404,1405,1405,1404,286
|
|
20231129,093600,540313233,1401,1401,1401,1401,947
|
|
20231129,093500,538986486,1401,1400,1401,1400,1050
|
|
20231129,093400,537515636,1400,1405,1405,1400,614
|
|
20231129,093300,536655471,1405,1399,1405,1398,3675
|
|
20231129,093200,531511180,1398,1397,1398,1396,1642
|
|
20231129,093100,529217556,1396,1397,1397,1396,8134
|
|
20231129,093000,517858813,1397,1397,1399,1397,558
|
|
20231129,092900,517079071,1396,1399,1399,1396,4616
|
|
20231129,092800,510628815,1399,1400,1405,1399,322
|
|
20231129,092700,510178110,1400,1400,1400,1396,8260
|
|
20231129,092600,498631002,1405,1405,1407,1405,1768
|
|
20231129,092500,496143608,1407,1402,1407,1399,7339
|
|
20231129,092400,485832120,1404,1405,1405,1400,907
|
|
20231129,092300,484559295,1406,1408,1408,1395,8949
|
|
20231129,092200,472045054,1408,1402,1408,1397,23680
|
|
20231129,092100,438834023,1408,1400,1409,1400,18557
|
|
20231129,092000,412796182,1398,1399,1399,1397,2339
|
|
20231129,091900,409523999,1399,1396,1401,1396,2958
|
|
20231129,091800,405387291,1396,1398,1399,1396,2552
|
|
20231129,091700,401820442,1399,1401,1401,1398,2695
|
|
20231129,091600,398049779,1400,1400,1400,1399,9866
|
|
20231129,091500,384239685,1401,1401,1401,1400,3205
|
|
20231129,091400,379752149,1402,1401,1402,1400,16263
|
|
20231129,091300,356977706,1401,1406,1406,1401,8862
|
|
20231129,091200,344544003,1406,1407,1407,1405,8449
|
|
20231129,091100,332667730,1408,1409,1410,1408,9926
|
|
20231129,091000,318681238,1410,1410,1411,1406,15525
|
|
20231129,090900,296807642,1410,1409,1411,1408,26661
|
|
20231129,090800,259224954,1408,1408,1410,1407,19918
|
|
20231129,090700,231171263,1408,1400,1408,1400,19601
|
|
20231129,090600,203618891,1406,1408,1409,1400,24422
|
|
20231129,090500,169282950,1406,1398,1406,1397,39739
|
|
20231129,090400,113689400,1398,1395,1398,1395,1559
|
|
20231129,090300,111511164,1395,1396,1396,1395,1783
|
|
20231129,090200,109023027,1396,1390,1399,1381,10341
|
|
20231129,090100,94650246,1390,1389,1390,1381,11460
|
|
20231129,090000,78762074,1389,1381,1390,1380,57010
|