598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,185500,2634263162,1420,1420,1420,1420,10358
|
|
20231128,185400,2634263162,1420,1420,1420,1420,0
|
|
20231128,185300,2634263162,1420,1420,1420,1420,0
|
|
20231128,185200,2634263162,1420,1420,1420,1420,0
|
|
20231128,185100,2634263162,1420,1420,1420,1420,0
|
|
20231128,185000,2634263162,1420,1420,1420,1420,0
|
|
20231128,184900,2634263162,1420,1420,1420,1420,0
|
|
20231128,184800,2634263162,1420,1420,1420,1420,0
|
|
20231128,184700,2634263162,1420,1420,1420,1420,0
|
|
20231128,184600,2634263162,1420,1420,1420,1420,0
|
|
20231128,184500,2634263162,1420,1420,1420,1420,0
|
|
20231128,184400,2634263162,1420,1420,1420,1420,0
|
|
20231128,184300,2634263162,1420,1420,1420,1420,0
|
|
20231128,184200,2634263162,1420,1420,1420,1420,0
|
|
20231128,184100,2634263162,1420,1420,1420,1420,0
|
|
20231128,184000,2634263162,1420,1420,1420,1420,0
|
|
20231128,183900,2634263162,1420,1420,1420,1420,0
|
|
20231128,183800,2634263162,1420,1420,1420,1420,0
|
|
20231128,183700,2634263162,1420,1420,1420,1420,0
|
|
20231128,183600,2634263162,1420,1420,1420,1420,0
|
|
20231128,183500,2634263162,1420,1420,1420,1420,0
|
|
20231128,183400,2634263162,1420,1420,1420,1420,0
|
|
20231128,183300,2634263162,1420,1420,1420,1420,0
|
|
20231128,183200,2634263162,1420,1420,1420,1420,0
|
|
20231128,183100,2634263162,1420,1420,1420,1420,0
|
|
20231128,183000,2634263162,1420,1420,1420,1420,0
|
|
20231128,182900,2634263162,1420,1420,1420,1420,0
|
|
20231128,182800,2634263162,1420,1420,1420,1420,0
|
|
20231128,182700,2634263162,1420,1420,1420,1420,0
|
|
20231128,182600,2634263162,1420,1420,1420,1420,0
|
|
20231128,182500,2634263162,1420,1420,1420,1420,10358
|
|
20231128,182400,2634263162,1420,1420,1420,1420,0
|
|
20231128,182300,2634263162,1420,1420,1420,1420,0
|
|
20231128,182200,2634263162,1420,1420,1420,1420,0
|
|
20231128,182100,2634263162,1420,1420,1420,1420,0
|
|
20231128,182000,2634263162,1420,1420,1420,1420,0
|
|
20231128,181900,2634263162,1420,1420,1420,1420,0
|
|
20231128,181800,2634263162,1420,1420,1420,1420,0
|
|
20231128,181700,2634263162,1420,1420,1420,1420,0
|
|
20231128,181600,2634263162,1420,1420,1420,1420,0
|
|
20231128,181500,2634263162,1420,1420,1420,1420,0
|
|
20231128,181400,2634263162,1420,1420,1420,1420,0
|
|
20231128,181300,2634263162,1420,1420,1420,1420,0
|
|
20231128,181200,2634263162,1420,1420,1420,1420,0
|
|
20231128,181100,2634263162,1420,1420,1420,1420,0
|
|
20231128,181000,2634263162,1420,1420,1420,1420,0
|
|
20231128,180900,2634263162,1420,1420,1420,1420,0
|
|
20231128,180800,2634263162,1420,1420,1420,1420,0
|
|
20231128,180700,2634263162,1420,1420,1420,1420,0
|
|
20231128,180600,2634263162,1420,1420,1420,1420,0
|
|
20231128,180500,2634263162,1420,1420,1420,1420,0
|
|
20231128,180400,2634263162,1420,1420,1420,1420,0
|
|
20231128,180300,2634263162,1420,1420,1420,1420,0
|
|
20231128,180200,2634263162,1420,1420,1420,1420,0
|
|
20231128,180100,2634263162,1420,1420,1420,1420,0
|
|
20231128,180000,2634263162,1420,1420,1420,1420,0
|
|
20231128,175900,2634263162,1420,1420,1420,1420,0
|
|
20231128,175800,2634263162,1420,1420,1420,1420,0
|
|
20231128,175700,2634263162,1420,1420,1420,1420,0
|
|
20231128,175600,2634263162,1420,1420,1420,1420,0
|
|
20231128,175500,2634263162,1420,1420,1420,1420,10358
|
|
20231128,175400,2634263162,1420,1420,1420,1420,0
|
|
20231128,175300,2634263162,1420,1420,1420,1420,0
|
|
20231128,175200,2634263162,1420,1420,1420,1420,0
|
|
20231128,175100,2634263162,1420,1420,1420,1420,0
|
|
20231128,175000,2634263162,1420,1420,1420,1420,0
|
|
20231128,174900,2634263162,1420,1420,1420,1420,0
|
|
20231128,174800,2634263162,1420,1420,1420,1420,0
|
|
20231128,174700,2634263162,1420,1420,1420,1420,0
|
|
20231128,174600,2634263162,1420,1420,1420,1420,0
|
|
20231128,174500,2634263162,1420,1420,1420,1420,0
|
|
20231128,174400,2634263162,1420,1420,1420,1420,0
|
|
20231128,174300,2634263162,1420,1420,1420,1420,0
|
|
20231128,174200,2634263162,1420,1420,1420,1420,0
|
|
20231128,174100,2634263162,1420,1420,1420,1420,0
|
|
20231128,174000,2634263162,1420,1420,1420,1420,0
|
|
20231128,173900,2634263162,1420,1420,1420,1420,0
|
|
20231128,173800,2634263162,1420,1420,1420,1420,0
|
|
20231128,173700,2634263162,1420,1420,1420,1420,0
|
|
20231128,173600,2634263162,1420,1420,1420,1420,0
|
|
20231128,173500,2634263162,1420,1420,1420,1420,0
|
|
20231128,173400,2634263162,1420,1420,1420,1420,0
|
|
20231128,173300,2634263162,1420,1420,1420,1420,0
|
|
20231128,173200,2634263162,1420,1420,1420,1420,0
|
|
20231128,173100,2634263162,1420,1420,1420,1420,0
|
|
20231128,173000,2634263162,1420,1420,1420,1420,0
|
|
20231128,172900,2634263162,1420,1420,1420,1420,0
|
|
20231128,172800,2634263162,1420,1420,1420,1420,0
|
|
20231128,172700,2634263162,1420,1420,1420,1420,0
|
|
20231128,172600,2634263162,1420,1420,1420,1420,0
|
|
20231128,172500,2634263162,1420,1420,1420,1420,10358
|
|
20231128,172400,2634263162,1420,1420,1420,1420,0
|
|
20231128,172300,2634263162,1420,1420,1420,1420,0
|
|
20231128,172200,2634263162,1420,1420,1420,1420,0
|
|
20231128,172100,2634263162,1420,1420,1420,1420,0
|
|
20231128,172000,2634263162,1420,1420,1420,1420,0
|
|
20231128,171900,2634263162,1420,1420,1420,1420,0
|
|
20231128,171800,2634263162,1420,1420,1420,1420,0
|
|
20231128,171700,2634263162,1420,1420,1420,1420,0
|
|
20231128,171600,2634263162,1420,1420,1420,1420,0
|
|
20231128,171500,2634263162,1420,1420,1420,1420,0
|
|
20231128,171400,2634263162,1420,1420,1420,1420,0
|
|
20231128,171300,2634263162,1420,1420,1420,1420,0
|
|
20231128,171200,2634263162,1420,1420,1420,1420,0
|
|
20231128,171100,2634263162,1420,1420,1420,1420,0
|
|
20231128,171000,2634263162,1420,1420,1420,1420,0
|
|
20231128,170900,2634263162,1420,1420,1420,1420,0
|
|
20231128,170800,2634263162,1420,1420,1420,1420,0
|
|
20231128,170700,2634263162,1420,1420,1420,1420,0
|
|
20231128,170600,2634263162,1420,1420,1420,1420,0
|
|
20231128,170500,2634263162,1420,1420,1420,1420,0
|
|
20231128,170400,2634263162,1420,1420,1420,1420,0
|
|
20231128,170300,2634263162,1420,1420,1420,1420,0
|
|
20231128,170200,2634263162,1420,1420,1420,1420,0
|
|
20231128,170100,2634263162,1420,1420,1420,1420,0
|
|
20231128,170000,2634263162,1420,1420,1420,1420,0
|
|
20231128,165900,2634263162,1420,1420,1420,1420,0
|
|
20231128,165800,2634263162,1420,1420,1420,1420,0
|
|
20231128,165700,2634263162,1420,1420,1420,1420,0
|
|
20231128,165600,2634263162,1420,1420,1420,1420,0
|
|
20231128,165500,2634263162,1420,1420,1420,1420,10358
|
|
20231128,165400,2634263162,1420,1420,1420,1420,0
|
|
20231128,165300,2634263162,1420,1420,1420,1420,0
|
|
20231128,165200,2634263162,1420,1420,1420,1420,0
|
|
20231128,165100,2634263162,1420,1420,1420,1420,0
|
|
20231128,165000,2634263162,1420,1420,1420,1420,0
|
|
20231128,164900,2634263162,1420,1420,1420,1420,0
|
|
20231128,164800,2634263162,1420,1420,1420,1420,0
|
|
20231128,164700,2634263162,1420,1420,1420,1420,0
|
|
20231128,164600,2634263162,1420,1420,1420,1420,0
|
|
20231128,164500,2634263162,1420,1420,1420,1420,0
|
|
20231128,164400,2634263162,1420,1420,1420,1420,0
|
|
20231128,164300,2634263162,1420,1420,1420,1420,0
|
|
20231128,164200,2634263162,1420,1420,1420,1420,0
|
|
20231128,164100,2634263162,1420,1420,1420,1420,0
|
|
20231128,164000,2634263162,1420,1420,1420,1420,0
|
|
20231128,163900,2634263162,1420,1420,1420,1420,0
|
|
20231128,163800,2634263162,1420,1420,1420,1420,0
|
|
20231128,163700,2634263162,1420,1420,1420,1420,0
|
|
20231128,163600,2634263162,1420,1420,1420,1420,0
|
|
20231128,163500,2634263162,1420,1420,1420,1420,0
|
|
20231128,163400,2634263162,1420,1420,1420,1420,0
|
|
20231128,163300,2634263162,1420,1420,1420,1420,0
|
|
20231128,163200,2634263162,1420,1420,1420,1420,0
|
|
20231128,163100,2634263162,1420,1420,1420,1420,0
|
|
20231128,163000,2634263162,1420,1420,1420,1420,0
|
|
20231128,162900,2634263162,1420,1420,1420,1420,0
|
|
20231128,162800,2634263162,1420,1420,1420,1420,0
|
|
20231128,162700,2634263162,1420,1420,1420,1420,0
|
|
20231128,162600,2634263162,1420,1420,1420,1420,0
|
|
20231128,162500,2634263162,1420,1420,1420,1420,10358
|
|
20231128,162400,2634263162,1420,1420,1420,1420,0
|
|
20231128,162300,2634263162,1420,1420,1420,1420,0
|
|
20231128,162200,2634263162,1420,1420,1420,1420,0
|
|
20231128,162100,2634263162,1420,1420,1420,1420,0
|
|
20231128,162000,2634263162,1420,1420,1420,1420,0
|
|
20231128,161900,2634263162,1420,1420,1420,1420,0
|
|
20231128,161800,2634263162,1420,1420,1420,1420,0
|
|
20231128,161700,2634263162,1420,1420,1420,1420,0
|
|
20231128,161600,2634263162,1420,1420,1420,1420,0
|
|
20231128,161500,2634263162,1420,1420,1420,1420,0
|
|
20231128,161400,2634263162,1420,1420,1420,1420,0
|
|
20231128,161300,2634263162,1420,1420,1420,1420,0
|
|
20231128,161200,2634263162,1420,1420,1420,1420,0
|
|
20231128,161100,2634263162,1420,1420,1420,1420,0
|
|
20231128,161000,2634263162,1420,1420,1420,1420,0
|
|
20231128,160900,2634263162,1420,1420,1420,1420,0
|
|
20231128,160800,2634263162,1420,1420,1420,1420,0
|
|
20231128,160700,2634263162,1420,1420,1420,1420,0
|
|
20231128,160600,2634263162,1420,1420,1420,1420,0
|
|
20231128,160500,2634263162,1420,1420,1420,1420,0
|
|
20231128,160400,2634263162,1420,1420,1420,1420,0
|
|
20231128,160300,2634263162,1420,1420,1420,1420,0
|
|
20231128,160200,2634263162,1420,1420,1420,1420,0
|
|
20231128,160100,2634263162,1420,1420,1420,1420,0
|
|
20231128,160000,2634263162,1420,1420,1420,1420,0
|
|
20231128,155900,2634263162,1420,1420,1420,1420,0
|
|
20231128,155800,2634263162,1420,1420,1420,1420,0
|
|
20231128,155700,2634263162,1420,1420,1420,1420,0
|
|
20231128,155600,2634263162,1420,1420,1420,1420,0
|
|
20231128,155500,2634263162,1420,1420,1420,1420,10358
|
|
20231128,155400,2634263162,1420,1420,1420,1420,0
|
|
20231128,155300,2634263162,1420,1420,1420,1420,0
|
|
20231128,155200,2634263162,1420,1420,1420,1420,0
|
|
20231128,155100,2634263162,1420,1420,1420,1420,0
|
|
20231128,155000,2634263162,1420,1420,1420,1420,0
|
|
20231128,154900,2634263162,1420,1420,1420,1420,0
|
|
20231128,154800,2634263162,1420,1420,1420,1420,0
|
|
20231128,154700,2634263162,1420,1420,1420,1420,0
|
|
20231128,154600,2634263162,1420,1420,1420,1420,0
|
|
20231128,154500,2634263162,1420,1420,1420,1420,0
|
|
20231128,154400,2634263162,1420,1420,1420,1420,0
|
|
20231128,154300,2634263162,1420,1420,1420,1420,0
|
|
20231128,154200,2634263162,1420,1420,1420,1420,0
|
|
20231128,154100,2634263162,1420,1420,1420,1420,0
|
|
20231128,154000,2634263162,1420,1420,1420,1420,0
|
|
20231128,153900,2634263162,1420,1420,1420,1420,0
|
|
20231128,153800,2634263162,1420,1420,1420,1420,0
|
|
20231128,153700,2634263162,1420,1420,1420,1420,0
|
|
20231128,153600,2634263162,1420,1420,1420,1420,0
|
|
20231128,153500,2634263162,1420,1420,1420,1420,0
|
|
20231128,153400,2634263162,1420,1420,1420,1420,0
|
|
20231128,153300,2634263162,1420,1420,1420,1420,0
|
|
20231128,153200,2634263162,1420,1420,1420,1420,0
|
|
20231128,153100,2634263162,1420,1420,1420,1420,0
|
|
20231128,153000,2634263162,1420,1420,1420,1420,10358
|
|
20231128,152900,2619554802,1424,1424,1424,1424,0
|
|
20231128,152800,2619554802,1424,1424,1424,1424,0
|
|
20231128,152700,2619554802,1424,1424,1424,1424,0
|
|
20231128,152600,2619554802,1424,1424,1424,1424,0
|
|
20231128,152500,2619554802,1424,1424,1424,1424,0
|
|
20231128,152400,2619554802,1424,1424,1424,1424,0
|
|
20231128,152300,2619554802,1424,1424,1424,1424,0
|
|
20231128,152200,2619554802,1424,1424,1424,1424,0
|
|
20231128,152100,2619554802,1424,1424,1424,1424,0
|
|
20231128,152000,2619554802,1424,1424,1424,1424,0
|
|
20231128,151900,2619554802,1424,1435,1435,1420,4500
|
|
20231128,151800,2613146669,1436,1424,1436,1424,1357
|
|
20231128,151700,2611211439,1424,1425,1425,1421,2748
|
|
20231128,151600,2607298800,1436,1436,1436,1436,21
|
|
20231128,151500,2607268644,1424,1439,1439,1424,4240
|
|
20231128,151400,2601213916,1429,1437,1439,1429,7109
|
|
20231128,151300,2591053146,1437,1434,1439,1434,802
|
|
20231128,151200,2589900972,1434,1439,1439,1432,1452
|
|
20231128,151100,2587818251,1435,1437,1439,1435,1468
|
|
20231128,151000,2585709694,1438,1441,1441,1433,6487
|
|
20231128,150900,2576397956,1441,1441,1441,1441,90
|
|
20231128,150800,2576268266,1441,1440,1441,1440,2335
|
|
20231128,150700,2572905616,1441,1443,1443,1441,1461
|
|
20231128,150600,2570799893,1444,1438,1444,1435,9266
|
|
20231128,150500,2557463100,1434,1438,1438,1434,556
|
|
20231128,150400,2556663616,1438,1437,1438,1433,3137
|
|
20231128,150300,2552157741,1438,1437,1438,1436,629
|
|
20231128,150200,2551254084,1436,1437,1438,1434,1922
|
|
20231128,150100,2548493595,1438,1438,1438,1437,132
|
|
20231128,150000,2548303799,1438,1435,1438,1434,518
|
|
20231128,145900,2547559634,1435,1436,1438,1435,6100
|
|
20231128,145800,2538805622,1435,1435,1437,1429,7207
|
|
20231128,145700,2528482914,1435,1435,1435,1433,440
|
|
20231128,145600,2527852184,1435,1434,1435,1434,324
|
|
20231128,145500,2527387544,1434,1435,1435,1434,883
|
|
20231128,145400,2526121125,1435,1439,1439,1429,1383
|
|
20231128,145300,2524141208,1429,1432,1439,1429,8211
|
|
20231128,145200,2512396902,1430,1429,1439,1429,4370
|
|
20231128,145100,2506144889,1429,1429,1429,1429,100
|
|
20231128,145000,2506001989,1430,1428,1430,1428,141
|
|
20231128,144900,2505800615,1426,1427,1428,1426,2103
|
|
20231128,144800,2502800633,1427,1428,1428,1427,727
|
|
20231128,144700,2501762651,1428,1430,1430,1428,3660
|
|
20231128,144600,2496535892,1430,1430,1430,1430,219
|
|
20231128,144500,2496222722,1430,1429,1430,1429,462
|
|
20231128,144400,2495562449,1429,1429,1429,1429,101
|
|
20231128,144300,2495418120,1430,1429,1430,1427,2869
|
|
20231128,144200,2491318499,1430,1428,1430,1428,140
|
|
20231128,144100,2491118451,1428,1430,1430,1428,1827
|
|
20231128,144000,2488507335,1430,1430,1430,1430,30
|
|
20231128,143900,2488464435,1430,1421,1431,1420,2091
|
|
20231128,143800,2485493960,1421,1421,1431,1421,2112
|
|
20231128,143700,2482492711,1421,1421,1421,1418,1346
|
|
20231128,143600,2480583780,1416,1425,1425,1416,16205
|
|
20231128,143500,2457606800,1421,1425,1425,1421,3871
|
|
20231128,143400,2452097475,1438,1438,1438,1438,195
|
|
20231128,143300,2451817065,1438,1421,1438,1421,8401
|
|
20231128,143200,2439843402,1420,1420,1420,1420,4400
|
|
20231128,143100,2433595402,1420,1417,1420,1417,8884
|
|
20231128,143000,2420985887,1415,1412,1415,1411,5908
|
|
20231128,142900,2412628867,1415,1415,1415,1415,0
|
|
20231128,142800,2412628867,1415,1415,1415,1415,80
|
|
20231128,142700,2412515667,1415,1415,1415,1415,40
|
|
20231128,142600,2412459067,1415,1415,1415,1415,70
|
|
20231128,142500,2412360017,1406,1408,1411,1406,3812
|
|
20231128,142400,2406991952,1406,1406,1406,1406,1130
|
|
20231128,142300,2405403172,1406,1408,1408,1406,1240
|
|
20231128,142200,2403657254,1408,1410,1410,1403,4414
|
|
20231128,142100,2397450627,1410,1413,1413,1408,6202
|
|
20231128,142000,2388700553,1416,1414,1416,1414,1368
|
|
20231128,141900,2386763718,1414,1413,1414,1413,113
|
|
20231128,141800,2386603937,1414,1413,1414,1413,820
|
|
20231128,141700,2385445276,1413,1416,1416,1413,531
|
|
20231128,141600,2384694967,1413,1416,1416,1413,723
|
|
20231128,141500,2383672519,1416,1416,1416,1416,90
|
|
20231128,141400,2383545079,1416,1415,1416,1415,2010
|
|
20231128,141300,2380700060,1415,1415,1415,1415,0
|
|
20231128,141200,2380700060,1415,1416,1416,1415,36
|
|
20231128,141100,2380649085,1411,1411,1411,1411,602
|
|
20231128,141000,2379799663,1411,1414,1414,1411,2000
|
|
20231128,140900,2376975852,1414,1420,1420,1414,6483
|
|
20231128,140800,2367784326,1421,1421,1421,1421,583
|
|
20231128,140700,2366955883,1421,1423,1423,1421,1500
|
|
20231128,140600,2364823981,1427,1427,1427,1427,34
|
|
20231128,140500,2364775463,1428,1428,1428,1428,0
|
|
20231128,140400,2364775463,1428,1428,1428,1428,0
|
|
20231128,140300,2364775463,1428,1421,1428,1421,1019
|
|
20231128,140200,2363320338,1421,1421,1421,1421,1211
|
|
20231128,140100,2361599507,1421,1428,1428,1421,2430
|
|
20231128,140000,2358138101,1425,1429,1429,1425,2699
|
|
20231128,135900,2354284043,1429,1429,1429,1428,1069
|
|
20231128,135800,2352756587,1429,1429,1429,1429,20
|
|
20231128,135700,2352728007,1429,1435,1435,1429,3617
|
|
20231128,135600,2347548372,1436,1440,1440,1436,1480
|
|
20231128,135500,2345419725,1443,1443,1443,1443,501
|
|
20231128,135400,2344696782,1444,1438,1444,1438,3
|
|
20231128,135300,2344692462,1438,1439,1445,1438,460
|
|
20231128,135200,2344030958,1439,1439,1445,1439,333
|
|
20231128,135100,2343549863,1439,1439,1439,1439,3
|
|
20231128,135000,2343545546,1439,1439,1439,1439,469
|
|
20231128,134900,2342870655,1438,1438,1438,1438,446
|
|
20231128,134800,2342229307,1438,1437,1438,1437,186
|
|
20231128,134700,2341962011,1437,1437,1437,1437,215
|
|
20231128,134600,2341653056,1434,1434,1434,1434,0
|
|
20231128,134500,2341653056,1434,1434,1434,1434,150
|
|
20231128,134400,2341437956,1439,1435,1439,1435,833
|
|
20231128,134300,2340242597,1435,1435,1436,1433,1533
|
|
20231128,134200,2338044393,1436,1442,1442,1435,9669
|
|
20231128,134100,2324155889,1448,1448,1448,1448,139
|
|
20231128,134000,2323954617,1449,1449,1449,1449,1300
|
|
20231128,133900,2322070917,1449,1440,1449,1440,2000
|
|
20231128,133800,2319179813,1438,1440,1440,1438,886
|
|
20231128,133700,2317904866,1440,1440,1440,1440,489
|
|
20231128,133600,2317200706,1440,1440,1444,1440,2018
|
|
20231128,133500,2314294201,1440,1446,1446,1440,22597
|
|
20231128,133400,2281725173,1445,1448,1449,1445,4140
|
|
20231128,133300,2275733430,1445,1445,1445,1445,450
|
|
20231128,133200,2275083180,1445,1448,1449,1445,1316
|
|
20231128,133100,2273179751,1447,1446,1447,1446,2495
|
|
20231128,133000,2269570071,1447,1448,1448,1447,1837
|
|
20231128,132900,2266910510,1448,1443,1448,1441,9858
|
|
20231128,132800,2252671416,1443,1442,1444,1441,8506
|
|
20231128,132700,2240399600,1441,1440,1442,1440,1854
|
|
20231128,132600,2237726854,1440,1440,1440,1440,71
|
|
20231128,132500,2237624614,1440,1441,1442,1437,5887
|
|
20231128,132400,2229150186,1442,1442,1442,1442,5
|
|
20231128,132300,2229142976,1442,1443,1443,1442,437
|
|
20231128,132200,2228512782,1442,1442,1442,1442,474
|
|
20231128,132100,2227829274,1442,1442,1442,1441,628
|
|
20231128,132000,2226923845,1442,1441,1442,1441,385
|
|
20231128,131900,2226369058,1440,1436,1440,1434,4425
|
|
20231128,131800,2220008306,1436,1438,1438,1436,6121
|
|
20231128,131700,2211210270,1437,1435,1437,1435,13476
|
|
20231128,131600,2191863772,1435,1435,1438,1430,6197
|
|
20231128,131500,2182969132,1435,1419,1437,1419,24353
|
|
20231128,131400,2148345722,1419,1417,1419,1417,5071
|
|
20231128,131300,2141157098,1417,1413,1417,1413,22852
|
|
20231128,131200,2108809292,1410,1413,1413,1410,5159
|
|
20231128,131100,2101526123,1413,1408,1413,1408,8403
|
|
20231128,131000,2089687695,1408,1407,1408,1407,1517
|
|
20231128,130900,2087551928,1402,1400,1402,1400,208
|
|
20231128,130800,2087260572,1396,1399,1399,1396,8103
|
|
20231128,130700,2075939571,1398,1402,1402,1398,5373
|
|
20231128,130600,2068419717,1400,1407,1409,1400,20292
|
|
20231128,130500,2039944552,1414,1414,1414,1414,2
|
|
20231128,130400,2039941724,1407,1407,1407,1407,1149
|
|
20231128,130300,2038325081,1414,1414,1414,1414,700
|
|
20231128,130200,2037335281,1414,1414,1414,1414,1
|
|
20231128,130100,2037333867,1414,1414,1414,1414,150
|
|
20231128,130000,2037121767,1412,1410,1412,1407,4351
|
|
20231128,125900,2030984253,1410,1410,1410,1410,396
|
|
20231128,125800,2030425893,1406,1406,1406,1406,507
|
|
20231128,125700,2029713051,1406,1405,1406,1405,1961
|
|
20231128,125600,2026957346,1407,1408,1408,1406,2512
|
|
20231128,125500,2023422452,1408,1410,1410,1408,2561
|
|
20231128,125400,2019815325,1410,1414,1414,1410,2275
|
|
20231128,125300,2016605550,1415,1413,1415,1413,701
|
|
20231128,125200,2015615017,1415,1415,1415,1415,0
|
|
20231128,125100,2015615017,1415,1415,1415,1415,300
|
|
20231128,125000,2015190517,1415,1415,1415,1408,1413
|
|
20231128,124900,2013193350,1415,1409,1415,1409,8269
|
|
20231128,124800,2001522959,1407,1405,1407,1405,1752
|
|
20231128,124700,1999058999,1404,1408,1408,1404,1429
|
|
20231128,124600,1997049424,1410,1409,1410,1408,3033
|
|
20231128,124500,1992775893,1409,1408,1410,1408,613
|
|
20231128,124400,1991912491,1408,1406,1408,1406,4623
|
|
20231128,124300,1985411679,1406,1406,1406,1406,652
|
|
20231128,124200,1984494967,1406,1406,1406,1406,37
|
|
20231128,124100,1984442945,1406,1407,1407,1406,187
|
|
20231128,124000,1984180008,1407,1408,1408,1407,574
|
|
20231128,123900,1983372389,1407,1407,1407,1407,27
|
|
20231128,123800,1983334400,1407,1407,1407,1407,2
|
|
20231128,123700,1983331586,1400,1407,1407,1400,1532
|
|
20231128,123600,1981185527,1403,1404,1404,1402,1122
|
|
20231128,123500,1979611741,1403,1406,1406,1403,355
|
|
20231128,123400,1979112956,1405,1410,1410,1402,432
|
|
20231128,123300,1978506315,1411,1409,1411,1409,402
|
|
20231128,123200,1977939459,1408,1407,1408,1407,433
|
|
20231128,123100,1977330131,1407,1404,1407,1404,1114
|
|
20231128,123000,1975766030,1407,1407,1407,1407,3
|
|
20231128,122900,1975761809,1402,1402,1402,1402,10
|
|
20231128,122800,1975747789,1401,1400,1409,1399,1505
|
|
20231128,122700,1973633633,1400,1404,1404,1398,4001
|
|
20231128,122600,1968033429,1404,1406,1406,1404,216
|
|
20231128,122500,1967730081,1405,1404,1406,1403,1560
|
|
20231128,122400,1965541108,1403,1403,1403,1403,1000
|
|
20231128,122300,1964138108,1403,1404,1404,1403,306
|
|
20231128,122200,1963708520,1405,1406,1406,1402,1488
|
|
20231128,122100,1961620034,1403,1401,1413,1401,5878
|
|
20231128,122000,1953371632,1401,1402,1405,1400,7482
|
|
20231128,121900,1942895722,1400,1405,1408,1400,2848
|
|
20231128,121800,1938902559,1408,1408,1408,1408,1
|
|
20231128,121700,1938901151,1414,1415,1415,1399,3018
|
|
20231128,121600,1934669282,1410,1410,1410,1410,400
|
|
20231128,121500,1934105282,1417,1414,1417,1410,6129
|
|
20231128,121400,1925457722,1414,1411,1417,1411,1597
|
|
20231128,121300,1923204043,1411,1413,1414,1410,1374
|
|
20231128,121200,1921264684,1417,1413,1417,1413,183
|
|
20231128,121100,1921006065,1413,1413,1413,1413,49
|
|
20231128,121000,1920936828,1413,1417,1418,1413,887
|
|
20231128,120900,1919681980,1416,1413,1417,1413,3120
|
|
20231128,120800,1915268200,1412,1412,1415,1412,9431
|
|
20231128,120700,1901935105,1412,1406,1412,1405,13218
|
|
20231128,120600,1883337539,1395,1400,1407,1395,13378
|
|
20231128,120500,1864625779,1400,1408,1412,1400,2909
|
|
20231128,120400,1860539714,1408,1396,1413,1396,9350
|
|
20231128,120300,1847431830,1395,1386,1395,1374,21114
|
|
20231128,120200,1818249590,1382,1396,1396,1378,7052
|
|
20231128,120100,1808449269,1396,1389,1396,1376,14205
|
|
20231128,120000,1788698647,1395,1397,1397,1386,12148
|
|
20231128,115900,1771763189,1393,1375,1397,1372,15808
|
|
20231128,115800,1749812361,1369,1361,1378,1361,13950
|
|
20231128,115700,1730668150,1361,1366,1375,1361,6055
|
|
20231128,115600,1722377641,1365,1340,1365,1330,19754
|
|
20231128,115500,1695651592,1338,1333,1340,1328,37824
|
|
20231128,115400,1645193043,1333,1350,1352,1330,79753
|
|
20231128,115300,1538177453,1347,1359,1368,1345,45626
|
|
20231128,115200,1476577908,1360,1373,1375,1357,27598
|
|
20231128,115100,1438965822,1373,1377,1385,1373,37810
|
|
20231128,115000,1386858643,1377,1379,1387,1376,41399
|
|
20231128,114900,1329767115,1387,1348,1390,1339,96606
|
|
20231128,114800,1199270312,1351,1351,1351,1351,0
|
|
20231128,114700,1199270312,1351,1351,1351,1351,0
|
|
20231128,114600,1199270312,1351,1371,1371,1351,56950
|
|
20231128,114500,1121957390,1388,1382,1393,1370,12535
|
|
20231128,114400,1104731125,1382,1373,1397,1371,23910
|
|
20231128,114300,1071544177,1371,1385,1390,1371,14936
|
|
20231128,114200,1050928887,1389,1404,1420,1389,17997
|
|
20231128,114100,1025750268,1409,1409,1422,1400,18879
|
|
20231128,114000,999246608,1409,1413,1424,1408,3307
|
|
20231128,113900,994584401,1424,1410,1424,1409,6525
|
|
20231128,113800,985386136,1410,1412,1412,1410,8267
|
|
20231128,113700,973725088,1412,1424,1424,1412,29980
|
|
20231128,113600,931299873,1419,1420,1420,1419,9000
|
|
20231128,113500,918525261,1418,1420,1420,1418,2953
|
|
20231128,113400,914335737,1420,1419,1420,1419,798
|
|
20231128,113300,913202627,1417,1417,1420,1411,1113
|
|
20231128,113200,911622854,1410,1420,1420,1410,7423
|
|
20231128,113100,901127822,1420,1425,1425,1416,11094
|
|
20231128,113000,885375818,1421,1427,1427,1421,6500
|
|
20231128,112900,876118808,1427,1434,1435,1426,11611
|
|
20231128,112800,859519185,1435,1439,1439,1435,3417
|
|
20231128,112700,854606144,1439,1439,1439,1439,55
|
|
20231128,112600,854526999,1439,1439,1439,1439,23
|
|
20231128,112500,854493902,1439,1446,1446,1439,511
|
|
20231128,112400,853755766,1433,1438,1448,1433,11432
|
|
20231128,112300,837343580,1438,1445,1445,1437,23005
|
|
20231128,112200,804248191,1444,1444,1444,1444,2174
|
|
20231128,112100,801108935,1444,1444,1444,1444,124
|
|
20231128,112000,800929879,1444,1442,1444,1442,2602
|
|
20231128,111900,797173291,1444,1440,1444,1440,10200
|
|
20231128,111800,782444699,1438,1438,1438,1438,399
|
|
20231128,111700,781870937,1438,1433,1438,1433,6121
|
|
20231128,111600,773095979,1433,1435,1435,1433,2115
|
|
20231128,111500,770061432,1430,1437,1437,1430,14552
|
|
20231128,111400,749234412,1437,1442,1444,1437,5889
|
|
20231128,111300,740756645,1444,1448,1448,1442,13306
|
|
20231128,111200,721529322,1447,1449,1449,1447,663
|
|
20231128,111100,720569251,1449,1451,1451,1448,6996
|
|
20231128,111000,710429195,1451,1453,1453,1451,1063
|
|
20231128,110900,708885758,1453,1453,1453,1453,0
|
|
20231128,110800,708885758,1453,1453,1453,1453,3813
|
|
20231128,110700,703345469,1453,1453,1453,1453,3711
|
|
20231128,110600,697953386,1453,1447,1453,1447,2294
|
|
20231128,110500,694633212,1447,1450,1450,1447,15332
|
|
20231128,110400,672439088,1450,1450,1450,1447,3650
|
|
20231128,110300,667154591,1449,1450,1450,1449,745
|
|
20231128,110200,666074699,1450,1449,1450,1449,4248
|
|
20231128,110100,659915499,1449,1450,1450,1449,2271
|
|
20231128,110000,656622973,1450,1459,1460,1450,41524
|
|
20231128,105900,596387242,1460,1461,1461,1460,803
|
|
20231128,105800,595214100,1462,1461,1462,1461,164
|
|
20231128,105700,594974486,1456,1460,1460,1456,100
|
|
20231128,105600,594828738,1461,1461,1461,1461,331
|
|
20231128,105500,594345147,1461,1469,1469,1461,80
|
|
20231128,105400,594228193,1462,1462,1462,1462,44
|
|
20231128,105300,594163865,1462,1461,1462,1456,11148
|
|
20231128,105200,577910928,1461,1471,1471,1461,1473
|
|
20231128,105100,575754222,1473,1473,1473,1473,0
|
|
20231128,105000,575754222,1473,1474,1474,1473,351
|
|
20231128,104900,575237189,1474,1470,1474,1460,6269
|
|
20231128,104800,566065549,1463,1467,1467,1463,3700
|
|
20231128,104700,560651953,1475,1475,1475,1475,0
|
|
20231128,104600,560651953,1475,1475,1475,1475,0
|
|
20231128,104500,560651953,1475,1463,1475,1463,1257
|
|
20231128,104400,558804808,1464,1464,1464,1464,2000
|
|
20231128,104300,555876808,1464,1464,1464,1464,5000
|
|
20231128,104200,548556808,1464,1464,1464,1463,7699
|
|
20231128,104100,537285571,1464,1465,1472,1464,8684
|
|
20231128,104000,524566098,1464,1464,1464,1464,3086
|
|
20231128,103900,520048194,1464,1465,1472,1464,4916
|
|
20231128,103800,512850862,1464,1465,1465,1464,6712
|
|
20231128,103700,503023923,1465,1470,1473,1465,7002
|
|
20231128,103600,492759092,1474,1474,1474,1474,27
|
|
20231128,103500,492719294,1475,1475,1475,1475,2
|
|
20231128,103400,492716344,1475,1465,1475,1465,182
|
|
20231128,103300,492449704,1465,1465,1465,1465,4319
|
|
20231128,103200,486122369,1477,1469,1477,1465,10677
|
|
20231128,103100,470462987,1469,1469,1477,1469,1769
|
|
20231128,103000,467863922,1479,1469,1479,1469,2151
|
|
20231128,102900,464702593,1469,1476,1476,1469,5479
|
|
20231128,102800,456650242,1469,1470,1475,1469,2329
|
|
20231128,102700,453227132,1469,1470,1474,1469,6400
|
|
20231128,102600,443824612,1474,1473,1474,1473,250
|
|
20231128,102500,443456258,1475,1475,1475,1469,4004
|
|
20231128,102400,437574358,1475,1469,1475,1468,952
|
|
20231128,102300,436174748,1476,1471,1476,1468,5719
|
|
20231128,102200,427770790,1471,1471,1486,1471,1959
|
|
20231128,102100,424889086,1469,1475,1475,1469,10000
|
|
20231128,102000,410171290,1475,1476,1476,1475,8000
|
|
20231128,101900,398369787,1493,1492,1493,1492,107
|
|
20231128,101800,398210129,1492,1475,1492,1475,301
|
|
20231128,101700,397766137,1492,1491,1492,1473,4503
|
|
20231128,101600,391117779,1486,1481,1486,1481,562
|
|
20231128,101500,390282794,1475,1477,1477,1475,8000
|
|
20231128,101400,378473758,1478,1478,1478,1478,100
|
|
20231128,101300,378325958,1477,1477,1477,1477,0
|
|
20231128,101200,378325958,1477,1494,1494,1477,5583
|
|
20231128,101100,370074909,1479,1478,1479,1478,450
|
|
20231128,101000,369409509,1495,1479,1495,1479,198
|
|
20231128,100900,369115035,1487,1487,1487,1473,5522
|
|
20231128,100800,360953266,1495,1494,1495,1494,299
|
|
20231128,100700,360506281,1494,1485,1494,1485,1107
|
|
20231128,100600,358861051,1485,1477,1485,1477,538
|
|
20231128,100500,358062466,1477,1477,1477,1477,1
|
|
20231128,100400,358060989,1477,1477,1477,1477,8
|
|
20231128,100300,358049173,1476,1479,1480,1471,17351
|
|
20231128,100200,332457268,1471,1480,1480,1471,2240
|
|
20231128,100100,329160875,1472,1471,1479,1471,1427
|
|
20231128,100000,327056967,1470,1470,1470,1470,0
|
|
20231128,095900,327056967,1470,1470,1471,1470,7880
|
|
20231128,095800,315471716,1470,1479,1480,1470,9087
|
|
20231128,095700,302062175,1480,1485,1485,1479,13254
|
|
20231128,095600,282424961,1485,1491,1491,1485,5868
|
|
20231128,095500,273695290,1491,1492,1492,1491,322
|
|
20231128,095400,273215187,1492,1501,1501,1492,22495
|
|
20231128,095300,239535181,1496,1500,1501,1496,14660
|
|
20231128,095200,217563758,1500,1500,1500,1500,65
|
|
20231128,095100,217466258,1500,1500,1500,1500,1
|
|
20231128,095000,217464758,1500,1500,1500,1500,0
|
|
20231128,094900,217464758,1500,1500,1500,1500,296
|
|
20231128,094800,217020758,1501,1501,1501,1501,4833
|
|
20231128,094700,209766425,1501,1501,1501,1501,20
|
|
20231128,094600,209736405,1493,1493,1493,1493,923
|
|
20231128,094500,208358366,1493,1493,1493,1493,251
|
|
20231128,094400,207983623,1492,1497,1497,1492,340
|
|
20231128,094300,207476268,1492,1492,1492,1492,0
|
|
20231128,094200,207476268,1492,1497,1498,1492,1569
|
|
20231128,094100,205129960,1497,1490,1497,1490,15
|
|
20231128,094000,205107596,1497,1501,1501,1490,10006
|
|
20231128,093900,190148112,1510,1501,1510,1501,231
|
|
20231128,093800,189801129,1501,1501,1501,1501,1025
|
|
20231128,093700,188262604,1501,1501,1501,1501,685
|
|
20231128,093600,187234419,1501,1502,1502,1501,20712
|
|
20231128,093500,156145646,1502,1503,1503,1502,500
|
|
20231128,093400,155394645,1502,1511,1511,1502,31
|
|
20231128,093300,155348073,1511,1511,1511,1502,17
|
|
20231128,093200,155322512,1511,1511,1511,1511,1
|
|
20231128,093100,155321001,1511,1503,1511,1502,1048
|
|
20231128,093000,153745600,1502,1502,1502,1502,12
|
|
20231128,092900,153727576,1501,1498,1501,1498,26
|
|
20231128,092800,153688580,1497,1507,1507,1494,13519
|
|
20231128,092700,133377585,1508,1509,1509,1507,1885
|
|
20231128,092600,130535773,1508,1515,1515,1508,1041
|
|
20231128,092500,128965343,1518,1518,1518,1518,5
|
|
20231128,092400,128957753,1522,1522,1522,1522,0
|
|
20231128,092300,128957753,1522,1510,1522,1509,1014
|
|
20231128,092200,127427267,1510,1510,1510,1510,2
|
|
20231128,092100,127424247,1509,1513,1513,1509,6806
|
|
20231128,092000,117135653,1513,1513,1513,1513,0
|
|
20231128,091900,117135653,1513,1519,1520,1513,6617
|
|
20231128,091800,107105953,1518,1532,1532,1518,3171
|
|
20231128,091700,102276894,1534,1535,1535,1533,843
|
|
20231128,091600,100983039,1535,1539,1539,1535,1365
|
|
20231128,091500,98885882,1540,1541,1541,1540,978
|
|
20231128,091400,97379562,1540,1538,1541,1537,9804
|
|
20231128,091300,82293608,1537,1535,1537,1535,5525
|
|
20231128,091200,73806153,1535,1536,1536,1535,3785
|
|
20231128,091100,67994658,1536,1535,1537,1535,3504
|
|
20231128,091000,62612543,1535,1532,1535,1532,4681
|
|
20231128,090900,55433540,1533,1526,1533,1526,3745
|
|
20231128,090800,49703178,1535,1527,1537,1527,3416
|
|
20231128,090700,44462148,1517,1527,1528,1514,6724
|
|
20231128,090600,34199118,1525,1525,1525,1525,1170
|
|
20231128,090500,32414868,1528,1520,1528,1508,4140
|
|
20231128,090400,26112718,1515,1519,1525,1515,1562
|
|
20231128,090300,23734460,1510,1506,1512,1506,2596
|
|
20231128,090200,19812356,1505,1506,1506,1505,1395
|
|
20231128,090100,17712681,1503,1504,1504,1503,1120
|
|
20231128,090000,16029121,1503,1500,1515,1500,10667
|