598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,185500,1470918334,1350,1350,1350,1350,21592
|
|
20231129,185400,1470918334,1350,1350,1350,1350,0
|
|
20231129,185300,1470918334,1350,1350,1350,1350,0
|
|
20231129,185200,1470918334,1350,1350,1350,1350,0
|
|
20231129,185100,1470918334,1350,1350,1350,1350,0
|
|
20231129,185000,1470918334,1350,1350,1350,1350,0
|
|
20231129,184900,1470918334,1350,1350,1350,1350,0
|
|
20231129,184800,1470918334,1350,1350,1350,1350,0
|
|
20231129,184700,1470918334,1350,1350,1350,1350,0
|
|
20231129,184600,1470918334,1350,1350,1350,1350,0
|
|
20231129,184500,1470918334,1350,1350,1350,1350,0
|
|
20231129,184400,1470918334,1350,1350,1350,1350,0
|
|
20231129,184300,1470918334,1350,1350,1350,1350,0
|
|
20231129,184200,1470918334,1350,1350,1350,1350,0
|
|
20231129,184100,1470918334,1350,1350,1350,1350,0
|
|
20231129,184000,1470918334,1350,1350,1350,1350,0
|
|
20231129,183900,1470918334,1350,1350,1350,1350,0
|
|
20231129,183800,1470918334,1350,1350,1350,1350,0
|
|
20231129,183700,1470918334,1350,1350,1350,1350,0
|
|
20231129,183600,1470918334,1350,1350,1350,1350,0
|
|
20231129,183500,1470918334,1350,1350,1350,1350,0
|
|
20231129,183400,1470918334,1350,1350,1350,1350,0
|
|
20231129,183300,1470918334,1350,1350,1350,1350,0
|
|
20231129,183200,1470918334,1350,1350,1350,1350,0
|
|
20231129,183100,1470918334,1350,1350,1350,1350,0
|
|
20231129,183000,1470918334,1350,1350,1350,1350,0
|
|
20231129,182900,1470918334,1350,1350,1350,1350,0
|
|
20231129,182800,1470918334,1350,1350,1350,1350,0
|
|
20231129,182700,1470918334,1350,1350,1350,1350,0
|
|
20231129,182600,1470918334,1350,1350,1350,1350,0
|
|
20231129,182500,1470918334,1350,1350,1350,1350,21592
|
|
20231129,182400,1470918334,1350,1350,1350,1350,0
|
|
20231129,182300,1470918334,1350,1350,1350,1350,0
|
|
20231129,182200,1470918334,1350,1350,1350,1350,0
|
|
20231129,182100,1470918334,1350,1350,1350,1350,0
|
|
20231129,182000,1470918334,1350,1350,1350,1350,0
|
|
20231129,181900,1470918334,1350,1350,1350,1350,0
|
|
20231129,181800,1470918334,1350,1350,1350,1350,0
|
|
20231129,181700,1470918334,1350,1350,1350,1350,0
|
|
20231129,181600,1470918334,1350,1350,1350,1350,0
|
|
20231129,181500,1470918334,1350,1350,1350,1350,0
|
|
20231129,181400,1470918334,1350,1350,1350,1350,0
|
|
20231129,181300,1470918334,1350,1350,1350,1350,0
|
|
20231129,181200,1470918334,1350,1350,1350,1350,0
|
|
20231129,181100,1470918334,1350,1350,1350,1350,0
|
|
20231129,181000,1470918334,1350,1350,1350,1350,0
|
|
20231129,180900,1470918334,1350,1350,1350,1350,0
|
|
20231129,180800,1470918334,1350,1350,1350,1350,0
|
|
20231129,180700,1470918334,1350,1350,1350,1350,0
|
|
20231129,180600,1470918334,1350,1350,1350,1350,0
|
|
20231129,180500,1470918334,1350,1350,1350,1350,0
|
|
20231129,180400,1470918334,1350,1350,1350,1350,0
|
|
20231129,180300,1470918334,1350,1350,1350,1350,0
|
|
20231129,180200,1470918334,1350,1350,1350,1350,0
|
|
20231129,180100,1470918334,1350,1350,1350,1350,0
|
|
20231129,180000,1470918334,1350,1350,1350,1350,0
|
|
20231129,175900,1470918334,1350,1350,1350,1350,0
|
|
20231129,175800,1470918334,1350,1350,1350,1350,0
|
|
20231129,175700,1470918334,1350,1350,1350,1350,0
|
|
20231129,175600,1470918334,1350,1350,1350,1350,0
|
|
20231129,175500,1470918334,1350,1350,1350,1350,21592
|
|
20231129,175400,1470918334,1350,1350,1350,1350,0
|
|
20231129,175300,1470918334,1350,1350,1350,1350,0
|
|
20231129,175200,1470918334,1350,1350,1350,1350,0
|
|
20231129,175100,1470918334,1350,1350,1350,1350,0
|
|
20231129,175000,1470918334,1350,1350,1350,1350,0
|
|
20231129,174900,1470918334,1350,1350,1350,1350,0
|
|
20231129,174800,1470918334,1350,1350,1350,1350,0
|
|
20231129,174700,1470918334,1350,1350,1350,1350,0
|
|
20231129,174600,1470918334,1350,1350,1350,1350,0
|
|
20231129,174500,1470918334,1350,1350,1350,1350,0
|
|
20231129,174400,1470918334,1350,1350,1350,1350,0
|
|
20231129,174300,1470918334,1350,1350,1350,1350,0
|
|
20231129,174200,1470918334,1350,1350,1350,1350,0
|
|
20231129,174100,1470918334,1350,1350,1350,1350,0
|
|
20231129,174000,1470918334,1350,1350,1350,1350,0
|
|
20231129,173900,1470918334,1350,1350,1350,1350,0
|
|
20231129,173800,1470918334,1350,1350,1350,1350,0
|
|
20231129,173700,1470918334,1350,1350,1350,1350,0
|
|
20231129,173600,1470918334,1350,1350,1350,1350,0
|
|
20231129,173500,1470918334,1350,1350,1350,1350,0
|
|
20231129,173400,1470918334,1350,1350,1350,1350,0
|
|
20231129,173300,1470918334,1350,1350,1350,1350,0
|
|
20231129,173200,1470918334,1350,1350,1350,1350,0
|
|
20231129,173100,1470918334,1350,1350,1350,1350,0
|
|
20231129,173000,1470918334,1350,1350,1350,1350,0
|
|
20231129,172900,1470918334,1350,1350,1350,1350,0
|
|
20231129,172800,1470918334,1350,1350,1350,1350,0
|
|
20231129,172700,1470918334,1350,1350,1350,1350,0
|
|
20231129,172600,1470918334,1350,1350,1350,1350,0
|
|
20231129,172500,1470918334,1350,1350,1350,1350,21592
|
|
20231129,172400,1470918334,1350,1350,1350,1350,0
|
|
20231129,172300,1470918334,1350,1350,1350,1350,0
|
|
20231129,172200,1470918334,1350,1350,1350,1350,0
|
|
20231129,172100,1470918334,1350,1350,1350,1350,0
|
|
20231129,172000,1470918334,1350,1350,1350,1350,0
|
|
20231129,171900,1470918334,1350,1350,1350,1350,0
|
|
20231129,171800,1470918334,1350,1350,1350,1350,0
|
|
20231129,171700,1470918334,1350,1350,1350,1350,0
|
|
20231129,171600,1470918334,1350,1350,1350,1350,0
|
|
20231129,171500,1470918334,1350,1350,1350,1350,0
|
|
20231129,171400,1470918334,1350,1350,1350,1350,0
|
|
20231129,171300,1470918334,1350,1350,1350,1350,0
|
|
20231129,171200,1470918334,1350,1350,1350,1350,0
|
|
20231129,171100,1470918334,1350,1350,1350,1350,0
|
|
20231129,171000,1470918334,1350,1350,1350,1350,0
|
|
20231129,170900,1470918334,1350,1350,1350,1350,0
|
|
20231129,170800,1470918334,1350,1350,1350,1350,0
|
|
20231129,170700,1470918334,1350,1350,1350,1350,0
|
|
20231129,170600,1470918334,1350,1350,1350,1350,0
|
|
20231129,170500,1470918334,1350,1350,1350,1350,0
|
|
20231129,170400,1470918334,1350,1350,1350,1350,0
|
|
20231129,170300,1470918334,1350,1350,1350,1350,0
|
|
20231129,170200,1470918334,1350,1350,1350,1350,0
|
|
20231129,170100,1470918334,1350,1350,1350,1350,0
|
|
20231129,170000,1470918334,1350,1350,1350,1350,0
|
|
20231129,165900,1470918334,1350,1350,1350,1350,0
|
|
20231129,165800,1470918334,1350,1350,1350,1350,0
|
|
20231129,165700,1470918334,1350,1350,1350,1350,0
|
|
20231129,165600,1470918334,1350,1350,1350,1350,0
|
|
20231129,165500,1470918334,1350,1350,1350,1350,21592
|
|
20231129,165400,1470918334,1350,1350,1350,1350,0
|
|
20231129,165300,1470918334,1350,1350,1350,1350,0
|
|
20231129,165200,1470918334,1350,1350,1350,1350,0
|
|
20231129,165100,1470918334,1350,1350,1350,1350,0
|
|
20231129,165000,1470918334,1350,1350,1350,1350,0
|
|
20231129,164900,1470918334,1350,1350,1350,1350,0
|
|
20231129,164800,1470918334,1350,1350,1350,1350,0
|
|
20231129,164700,1470918334,1350,1350,1350,1350,0
|
|
20231129,164600,1470918334,1350,1350,1350,1350,0
|
|
20231129,164500,1470918334,1350,1350,1350,1350,0
|
|
20231129,164400,1470918334,1350,1350,1350,1350,0
|
|
20231129,164300,1470918334,1350,1350,1350,1350,0
|
|
20231129,164200,1470918334,1350,1350,1350,1350,0
|
|
20231129,164100,1470918334,1350,1350,1350,1350,0
|
|
20231129,164000,1470918334,1350,1350,1350,1350,0
|
|
20231129,163900,1470918334,1350,1350,1350,1350,0
|
|
20231129,163800,1470918334,1350,1350,1350,1350,0
|
|
20231129,163700,1470918334,1350,1350,1350,1350,0
|
|
20231129,163600,1470918334,1350,1350,1350,1350,0
|
|
20231129,163500,1470918334,1350,1350,1350,1350,0
|
|
20231129,163400,1470918334,1350,1350,1350,1350,0
|
|
20231129,163300,1470918334,1350,1350,1350,1350,0
|
|
20231129,163200,1470918334,1350,1350,1350,1350,0
|
|
20231129,163100,1470918334,1350,1350,1350,1350,0
|
|
20231129,163000,1470918334,1350,1350,1350,1350,0
|
|
20231129,162900,1470918334,1350,1350,1350,1350,0
|
|
20231129,162800,1470918334,1350,1350,1350,1350,0
|
|
20231129,162700,1470918334,1350,1350,1350,1350,0
|
|
20231129,162600,1470918334,1350,1350,1350,1350,0
|
|
20231129,162500,1470918334,1350,1350,1350,1350,21592
|
|
20231129,162400,1470918334,1350,1350,1350,1350,0
|
|
20231129,162300,1470918334,1350,1350,1350,1350,0
|
|
20231129,162200,1470918334,1350,1350,1350,1350,0
|
|
20231129,162100,1470918334,1350,1350,1350,1350,0
|
|
20231129,162000,1470918334,1350,1350,1350,1350,0
|
|
20231129,161900,1470918334,1350,1350,1350,1350,0
|
|
20231129,161800,1470918334,1350,1350,1350,1350,0
|
|
20231129,161700,1470918334,1350,1350,1350,1350,0
|
|
20231129,161600,1470918334,1350,1350,1350,1350,0
|
|
20231129,161500,1470918334,1350,1350,1350,1350,0
|
|
20231129,161400,1470918334,1350,1350,1350,1350,0
|
|
20231129,161300,1470918334,1350,1350,1350,1350,0
|
|
20231129,161200,1470918334,1350,1350,1350,1350,0
|
|
20231129,161100,1470918334,1350,1350,1350,1350,0
|
|
20231129,161000,1470918334,1350,1350,1350,1350,0
|
|
20231129,160900,1470918334,1350,1350,1350,1350,0
|
|
20231129,160800,1470918334,1350,1350,1350,1350,0
|
|
20231129,160700,1470918334,1350,1350,1350,1350,0
|
|
20231129,160600,1470918334,1350,1350,1350,1350,0
|
|
20231129,160500,1470918334,1350,1350,1350,1350,0
|
|
20231129,160400,1470918334,1350,1350,1350,1350,0
|
|
20231129,160300,1470918334,1350,1350,1350,1350,0
|
|
20231129,160200,1470918334,1350,1350,1350,1350,0
|
|
20231129,160100,1470918334,1350,1350,1350,1350,0
|
|
20231129,160000,1470918334,1350,1350,1350,1350,0
|
|
20231129,155900,1470918334,1350,1350,1350,1350,0
|
|
20231129,155800,1470918334,1350,1350,1350,1350,0
|
|
20231129,155700,1470918334,1350,1350,1350,1350,0
|
|
20231129,155600,1470918334,1350,1350,1350,1350,0
|
|
20231129,155500,1470918334,1350,1350,1350,1350,21592
|
|
20231129,155400,1470918334,1350,1350,1350,1350,0
|
|
20231129,155300,1470918334,1350,1350,1350,1350,0
|
|
20231129,155200,1470918334,1350,1350,1350,1350,0
|
|
20231129,155100,1470918334,1350,1350,1350,1350,0
|
|
20231129,155000,1470918334,1350,1350,1350,1350,0
|
|
20231129,154900,1470918334,1350,1350,1350,1350,0
|
|
20231129,154800,1470918334,1350,1350,1350,1350,0
|
|
20231129,154700,1470918334,1350,1350,1350,1350,0
|
|
20231129,154600,1470918334,1350,1350,1350,1350,0
|
|
20231129,154500,1470918334,1350,1350,1350,1350,0
|
|
20231129,154400,1470918334,1350,1350,1350,1350,0
|
|
20231129,154300,1470918334,1350,1350,1350,1350,0
|
|
20231129,154200,1470918334,1350,1350,1350,1350,0
|
|
20231129,154100,1470918334,1350,1350,1350,1350,0
|
|
20231129,154000,1470918334,1350,1350,1350,1350,0
|
|
20231129,153900,1470918334,1350,1350,1350,1350,0
|
|
20231129,153800,1470918334,1350,1350,1350,1350,0
|
|
20231129,153700,1470918334,1350,1350,1350,1350,0
|
|
20231129,153600,1470918334,1350,1350,1350,1350,0
|
|
20231129,153500,1470918334,1350,1350,1350,1350,0
|
|
20231129,153400,1470918334,1350,1350,1350,1350,0
|
|
20231129,153300,1470918334,1350,1350,1350,1350,0
|
|
20231129,153200,1470918334,1350,1350,1350,1350,0
|
|
20231129,153100,1470918334,1350,1350,1350,1350,0
|
|
20231129,153000,1470918334,1350,1350,1350,1350,21592
|
|
20231129,152900,1441769134,1346,1346,1346,1346,0
|
|
20231129,152800,1441769134,1346,1346,1346,1346,0
|
|
20231129,152700,1441769134,1346,1346,1346,1346,0
|
|
20231129,152600,1441769134,1346,1346,1346,1346,0
|
|
20231129,152500,1441769134,1346,1346,1346,1346,0
|
|
20231129,152400,1441769134,1346,1346,1346,1346,0
|
|
20231129,152300,1441769134,1346,1346,1346,1346,0
|
|
20231129,152200,1441769134,1346,1346,1346,1346,0
|
|
20231129,152100,1441769134,1346,1346,1346,1346,0
|
|
20231129,152000,1441769134,1346,1346,1346,1346,0
|
|
20231129,151900,1441769134,1346,1347,1347,1337,7004
|
|
20231129,151800,1432373680,1348,1346,1349,1337,15844
|
|
20231129,151700,1411172975,1349,1342,1349,1342,5891
|
|
20231129,151600,1403229781,1350,1341,1350,1340,1001
|
|
20231129,151500,1401887961,1350,1352,1352,1336,5012
|
|
20231129,151400,1395182670,1339,1354,1354,1339,7826
|
|
20231129,151300,1384675205,1354,1340,1357,1340,5077
|
|
20231129,151200,1377856245,1339,1341,1343,1339,20994
|
|
20231129,151100,1349738796,1344,1344,1345,1339,16449
|
|
20231129,151000,1327670488,1345,1351,1359,1337,8469
|
|
20231129,150900,1316283876,1350,1342,1350,1342,10457
|
|
20231129,150800,1302212491,1343,1332,1343,1328,57025
|
|
20231129,150700,1226401599,1331,1343,1345,1330,70391
|
|
20231129,150600,1132649576,1345,1356,1356,1345,13098
|
|
20231129,150500,1114969528,1355,1360,1360,1355,11102
|
|
20231129,150400,1099918499,1359,1362,1362,1359,654
|
|
20231129,150300,1099028914,1362,1362,1362,1362,15
|
|
20231129,150200,1099008484,1362,1364,1364,1362,1392
|
|
20231129,150100,1097112551,1362,1363,1371,1362,493
|
|
20231129,150000,1096440227,1363,1359,1371,1359,7965
|
|
20231129,145900,1085607918,1359,1356,1359,1355,2426
|
|
20231129,145800,1082314874,1359,1355,1359,1355,3132
|
|
20231129,145700,1078062790,1355,1355,1355,1355,49
|
|
20231129,145600,1077996395,1353,1351,1353,1351,8287
|
|
20231129,145500,1066794747,1351,1345,1351,1341,6325
|
|
20231129,145400,1058264978,1353,1340,1353,1336,5007
|
|
20231129,145300,1051567459,1340,1350,1350,1340,11433
|
|
20231129,145200,1036220094,1349,1359,1359,1349,4787
|
|
20231129,145100,1029751386,1359,1360,1360,1349,2012
|
|
20231129,145000,1027034316,1360,1357,1360,1356,1463
|
|
20231129,144900,1025049516,1357,1352,1357,1352,3600
|
|
20231129,144800,1020181866,1352,1354,1355,1352,6350
|
|
20231129,144700,1011587566,1355,1353,1355,1348,6818
|
|
20231129,144600,1002385515,1349,1352,1352,1349,10000
|
|
20231129,144500,988892690,1353,1350,1353,1349,10099
|
|
20231129,144400,975268388,1353,1354,1354,1353,1112
|
|
20231129,144300,973763851,1349,1353,1355,1349,1533
|
|
20231129,144200,971689229,1353,1349,1355,1349,40
|
|
20231129,144100,971635065,1349,1351,1351,1349,20610
|
|
20231129,144000,943817795,1359,1359,1359,1359,0
|
|
20231129,143900,943817795,1359,1354,1359,1350,11201
|
|
20231129,143800,928683059,1354,1360,1363,1354,20251
|
|
20231129,143700,901224138,1364,1364,1364,1364,10
|
|
20231129,143600,901210498,1364,1360,1364,1360,1028
|
|
20231129,143500,899812250,1358,1358,1358,1358,0
|
|
20231129,143400,899812250,1358,1364,1364,1358,5407
|
|
20231129,143300,892462379,1362,1366,1366,1362,1342
|
|
20231129,143200,890631801,1365,1367,1367,1365,125
|
|
20231129,143100,890461163,1368,1367,1368,1367,1041
|
|
20231129,143000,889037234,1365,1369,1369,1365,136
|
|
20231129,142900,888851458,1368,1369,1370,1368,1371
|
|
20231129,142800,886974550,1370,1364,1370,1363,5712
|
|
20231129,142700,879179782,1365,1366,1366,1365,1000
|
|
20231129,142600,877814780,1366,1366,1366,1366,785
|
|
20231129,142500,876742470,1366,1367,1367,1366,100
|
|
20231129,142400,876605785,1375,1375,1375,1375,0
|
|
20231129,142300,876605785,1375,1375,1375,1375,0
|
|
20231129,142200,876605785,1375,1375,1375,1375,0
|
|
20231129,142100,876605785,1375,1373,1375,1373,1529
|
|
20231129,142000,874503516,1364,1364,1364,1364,3000
|
|
20231129,141900,870411516,1374,1372,1374,1372,100
|
|
20231129,141800,870274176,1364,1367,1367,1364,2000
|
|
20231129,141700,867544753,1375,1375,1375,1375,0
|
|
20231129,141600,867544753,1375,1375,1375,1374,33
|
|
20231129,141500,867499379,1376,1374,1376,1374,40
|
|
20231129,141400,867444379,1366,1366,1377,1366,4880
|
|
20231129,141300,860778046,1366,1369,1369,1366,516
|
|
20231129,141200,860072221,1379,1367,1379,1367,350
|
|
20231129,141100,859592442,1367,1369,1369,1367,300
|
|
20231129,141000,859182000,1373,1377,1380,1373,600
|
|
20231129,140900,858357074,1366,1356,1366,1354,59346
|
|
20231129,140800,777872286,1357,1357,1357,1357,1815
|
|
20231129,140700,775409331,1357,1358,1361,1350,21125
|
|
20231129,140600,746869848,1358,1366,1366,1358,9307
|
|
20231129,140500,734220218,1362,1363,1363,1362,328
|
|
20231129,140400,733773162,1365,1370,1370,1363,5123
|
|
20231129,140300,726777844,1368,1370,1371,1368,8131
|
|
20231129,140200,715648613,1371,1372,1372,1371,2499
|
|
20231129,140100,712222474,1372,1371,1372,1371,1004
|
|
20231129,140000,710845980,1371,1374,1374,1371,2471
|
|
20231129,135900,707452297,1377,1378,1378,1377,8
|
|
20231129,135800,707441276,1378,1375,1378,1375,2232
|
|
20231129,135700,704365830,1375,1375,1375,1375,55
|
|
20231129,135600,704290205,1375,1376,1378,1375,360
|
|
20231129,135500,703795143,1379,1379,1379,1379,50
|
|
20231129,135400,703726193,1380,1379,1380,1379,30
|
|
20231129,135300,703684815,1380,1379,1380,1379,62
|
|
20231129,135200,703599309,1380,1377,1380,1377,550
|
|
20231129,135100,702840484,1377,1377,1377,1377,180
|
|
20231129,135000,702592624,1379,1379,1379,1379,0
|
|
20231129,134900,702592624,1379,1379,1379,1379,0
|
|
20231129,134800,702592624,1379,1379,1379,1379,110
|
|
20231129,134700,702440934,1379,1379,1379,1379,0
|
|
20231129,134600,702440934,1379,1379,1379,1379,5
|
|
20231129,134500,702434039,1379,1379,1379,1379,105
|
|
20231129,134400,702289244,1380,1380,1380,1380,0
|
|
20231129,134300,702289244,1380,1372,1380,1372,1269
|
|
20231129,134200,700542789,1376,1377,1377,1376,2051
|
|
20231129,134100,697720612,1376,1376,1376,1376,184
|
|
20231129,134000,697467428,1376,1376,1376,1376,0
|
|
20231129,133900,697467428,1376,1376,1376,1376,1
|
|
20231129,133800,697466052,1371,1371,1371,1371,800
|
|
20231129,133700,696369252,1370,1372,1372,1370,2367
|
|
20231129,133600,693125654,1379,1371,1380,1371,2535
|
|
20231129,133500,689630107,1370,1370,1370,1370,0
|
|
20231129,133400,689630107,1370,1371,1371,1370,4494
|
|
20231129,133300,683473175,1370,1372,1372,1370,3254
|
|
20231129,133200,679012572,1375,1376,1376,1371,5221
|
|
20231129,133100,671848010,1376,1378,1378,1376,536
|
|
20231129,133000,671109460,1378,1378,1378,1378,247
|
|
20231129,132900,670769094,1379,1376,1379,1376,62
|
|
20231129,132800,670683719,1376,1376,1376,1376,59
|
|
20231129,132700,670602535,1379,1374,1379,1374,1068
|
|
20231129,132600,669131165,1377,1374,1377,1374,549
|
|
20231129,132500,668376713,1374,1372,1374,1372,1001
|
|
20231129,132400,667003194,1371,1371,1372,1371,205
|
|
20231129,132300,666722134,1371,1374,1375,1371,5178
|
|
20231129,132200,659622109,1373,1379,1379,1373,228
|
|
20231129,132100,659308195,1372,1373,1373,1372,9805
|
|
20231129,132000,645855638,1372,1375,1375,1372,4057
|
|
20231129,131900,640288107,1374,1378,1378,1374,8726
|
|
20231129,131800,628297548,1375,1377,1377,1375,5000
|
|
20231129,131700,621421300,1377,1380,1380,1377,859
|
|
20231129,131600,620236207,1381,1381,1381,1381,45
|
|
20231129,131500,620174062,1380,1379,1380,1379,250
|
|
20231129,131400,619829216,1379,1376,1379,1376,6469
|
|
20231129,131300,610913239,1373,1373,1373,1373,47
|
|
20231129,131200,610848708,1378,1379,1380,1368,23058
|
|
20231129,131100,579264091,1380,1380,1380,1380,20
|
|
20231129,131000,579236491,1381,1386,1386,1381,4291
|
|
20231129,130900,573304469,1386,1386,1387,1386,104
|
|
20231129,130800,573160324,1385,1385,1385,1385,0
|
|
20231129,130700,573160324,1385,1384,1385,1384,2497
|
|
20231129,130600,569702001,1384,1384,1384,1384,51
|
|
20231129,130500,569631417,1382,1382,1382,1382,100
|
|
20231129,130400,569493217,1385,1384,1385,1384,10000
|
|
20231129,130300,555643525,1384,1384,1384,1384,406
|
|
20231129,130200,555081621,1384,1384,1384,1384,1
|
|
20231129,130100,555080237,1381,1381,1381,1381,9571
|
|
20231129,130000,541862686,1381,1381,1381,1381,30
|
|
20231129,125900,541821256,1375,1381,1381,1375,3001
|
|
20231129,125800,537693881,1377,1377,1377,1377,0
|
|
20231129,125700,537693881,1377,1377,1377,1377,0
|
|
20231129,125600,537693881,1377,1382,1382,1377,18921
|
|
20231129,125500,511578180,1383,1385,1385,1383,5603
|
|
20231129,125400,503823869,1385,1384,1385,1384,154
|
|
20231129,125300,503610731,1384,1385,1385,1384,848
|
|
20231129,125200,502436404,1386,1386,1386,1386,0
|
|
20231129,125100,502436404,1386,1386,1386,1386,5
|
|
20231129,125000,502429474,1385,1385,1385,1385,155
|
|
20231129,124900,502214799,1385,1385,1385,1385,158
|
|
20231129,124800,501995969,1385,1385,1385,1385,246
|
|
20231129,124700,501655259,1386,1387,1387,1385,1143
|
|
20231129,124600,500070810,1388,1389,1389,1387,1228
|
|
20231129,124500,498366348,1389,1389,1389,1389,727
|
|
20231129,124400,497356545,1389,1389,1389,1389,41
|
|
20231129,124300,497299596,1389,1389,1389,1389,0
|
|
20231129,124200,497299596,1389,1389,1389,1389,0
|
|
20231129,124100,497299596,1389,1389,1389,1389,0
|
|
20231129,124000,497299596,1389,1389,1389,1389,100
|
|
20231129,123900,497160696,1389,1390,1390,1389,5213
|
|
20231129,123800,489919586,1390,1394,1394,1390,3270
|
|
20231129,123700,485373176,1394,1392,1394,1392,162
|
|
20231129,123600,485147505,1391,1390,1391,1389,1837
|
|
20231129,123500,482592285,1391,1391,1391,1389,4258
|
|
20231129,123400,476672903,1391,1391,1391,1391,257
|
|
20231129,123300,476315416,1390,1390,1390,1390,0
|
|
20231129,123200,476315416,1390,1390,1390,1390,0
|
|
20231129,123100,476315416,1390,1395,1396,1390,4645
|
|
20231129,123000,469852664,1392,1392,1392,1392,0
|
|
20231129,122900,469852664,1392,1395,1395,1392,1510
|
|
20231129,122800,467746244,1395,1395,1395,1395,0
|
|
20231129,122700,467746244,1395,1395,1395,1395,786
|
|
20231129,122600,466649774,1391,1391,1391,1391,0
|
|
20231129,122500,466649774,1391,1391,1391,1391,0
|
|
20231129,122400,466649774,1391,1391,1391,1391,0
|
|
20231129,122300,466649774,1391,1391,1391,1391,200
|
|
20231129,122200,466371574,1391,1391,1391,1391,550
|
|
20231129,122100,465606524,1392,1392,1392,1392,0
|
|
20231129,122000,465606524,1392,1392,1392,1392,0
|
|
20231129,121900,465606524,1392,1392,1392,1391,507
|
|
20231129,121800,464900830,1392,1392,1392,1392,143
|
|
20231129,121700,464701774,1391,1391,1391,1391,100
|
|
20231129,121600,464562674,1391,1391,1391,1391,0
|
|
20231129,121500,464562674,1391,1391,1391,1391,2711
|
|
20231129,121400,460791673,1392,1392,1392,1392,0
|
|
20231129,121300,460791673,1392,1394,1394,1392,1864
|
|
20231129,121200,458193473,1394,1394,1394,1394,1
|
|
20231129,121100,458192079,1394,1394,1394,1394,5
|
|
20231129,121000,458185109,1394,1394,1394,1394,0
|
|
20231129,120900,458185109,1394,1394,1394,1394,1
|
|
20231129,120800,458183715,1392,1392,1392,1392,69
|
|
20231129,120700,458087667,1392,1396,1396,1392,4937
|
|
20231129,120600,451213504,1396,1396,1396,1396,0
|
|
20231129,120500,451213504,1396,1394,1396,1393,501
|
|
20231129,120400,450515599,1393,1393,1393,1393,0
|
|
20231129,120300,450515599,1393,1393,1393,1393,0
|
|
20231129,120200,450515599,1393,1393,1393,1393,0
|
|
20231129,120100,450515599,1393,1396,1396,1393,5056
|
|
20231129,120000,443468935,1396,1396,1396,1396,0
|
|
20231129,115900,443468935,1396,1396,1396,1396,1
|
|
20231129,115800,443467539,1395,1395,1395,1395,709
|
|
20231129,115700,442478484,1395,1395,1395,1395,1
|
|
20231129,115600,442477089,1395,1394,1395,1394,12
|
|
20231129,115500,442460360,1393,1393,1393,1393,0
|
|
20231129,115400,442460360,1393,1395,1395,1393,1705
|
|
20231129,115300,440082341,1395,1395,1395,1395,40
|
|
20231129,115200,440026541,1396,1395,1396,1395,57
|
|
20231129,115100,439947010,1395,1395,1396,1395,1046
|
|
20231129,115000,438486840,1396,1395,1396,1395,81
|
|
20231129,114900,438373844,1395,1393,1395,1393,182
|
|
20231129,114800,438120136,1395,1395,1395,1395,2000
|
|
20231129,114700,435330136,1392,1392,1392,1392,500
|
|
20231129,114600,434634136,1392,1392,1392,1392,0
|
|
20231129,114500,434634136,1392,1392,1392,1392,0
|
|
20231129,114400,434634136,1392,1392,1392,1392,144
|
|
20231129,114300,434433688,1391,1391,1391,1391,205
|
|
20231129,114200,434148533,1389,1389,1389,1389,153
|
|
20231129,114100,433936016,1385,1385,1385,1385,0
|
|
20231129,114000,433936016,1385,1385,1385,1385,0
|
|
20231129,113900,433936016,1385,1391,1391,1385,4174
|
|
20231129,113800,428151246,1392,1392,1392,1392,0
|
|
20231129,113700,428151246,1392,1392,1392,1392,1010
|
|
20231129,113600,426745326,1387,1387,1388,1387,1360
|
|
20231129,113500,424859005,1387,1387,1387,1387,0
|
|
20231129,113400,424859005,1387,1389,1389,1387,3485
|
|
20231129,113300,420022907,1389,1393,1393,1389,1109
|
|
20231129,113200,418480615,1395,1395,1395,1395,106
|
|
20231129,113100,418332745,1395,1395,1395,1395,45
|
|
20231129,113000,418269970,1392,1392,1392,1392,100
|
|
20231129,112900,418130770,1390,1390,1390,1390,81
|
|
20231129,112800,418018180,1390,1390,1390,1390,740
|
|
20231129,112700,416989580,1390,1392,1392,1390,6548
|
|
20231129,112600,407886548,1391,1392,1392,1391,7000
|
|
20231129,112500,398149162,1391,1391,1391,1391,1000
|
|
20231129,112400,396758162,1391,1401,1401,1391,1031
|
|
20231129,112300,395322444,1401,1401,1401,1401,90
|
|
20231129,112200,395196354,1401,1402,1402,1401,124
|
|
20231129,112100,395022629,1402,1401,1402,1401,1979
|
|
20231129,112000,392250048,1401,1401,1401,1398,5011
|
|
20231129,111900,385236001,1400,1403,1403,1400,5280
|
|
20231129,111800,377841836,1403,1408,1408,1403,15385
|
|
20231129,111700,356248193,1409,1409,1409,1405,36
|
|
20231129,111600,356197589,1409,1409,1409,1409,4
|
|
20231129,111500,356191953,1409,1409,1409,1405,1005
|
|
20231129,111400,354779908,1409,1405,1409,1405,254
|
|
20231129,111300,354423016,1406,1411,1412,1406,1089
|
|
20231129,111200,352890083,1411,1411,1411,1411,5
|
|
20231129,111100,352883028,1411,1411,1411,1411,1
|
|
20231129,111000,352881617,1414,1414,1414,1414,0
|
|
20231129,110900,352881617,1414,1414,1414,1414,0
|
|
20231129,110800,352881617,1414,1414,1414,1414,0
|
|
20231129,110700,352881617,1414,1414,1414,1414,0
|
|
20231129,110600,352881617,1414,1414,1414,1414,8
|
|
20231129,110500,352870305,1414,1412,1414,1412,4
|
|
20231129,110400,352864655,1409,1409,1409,1409,1
|
|
20231129,110300,352863246,1409,1409,1409,1409,0
|
|
20231129,110200,352863246,1409,1409,1409,1409,0
|
|
20231129,110100,352863246,1409,1410,1410,1409,506
|
|
20231129,110000,352150291,1415,1415,1415,1415,0
|
|
20231129,105900,352150291,1415,1415,1415,1415,0
|
|
20231129,105800,352150291,1415,1415,1415,1415,0
|
|
20231129,105700,352150291,1415,1415,1415,1415,0
|
|
20231129,105600,352150291,1415,1415,1415,1415,0
|
|
20231129,105500,352150291,1415,1415,1415,1415,10
|
|
20231129,105400,352136141,1415,1415,1415,1415,6
|
|
20231129,105300,352127651,1416,1409,1416,1409,746
|
|
20231129,105200,351074309,1410,1410,1410,1409,617
|
|
20231129,105100,350204866,1410,1411,1411,1409,10512
|
|
20231129,105000,335387889,1415,1416,1416,1410,3435
|
|
20231129,104900,330538390,1417,1417,1417,1417,21
|
|
20231129,104800,330508633,1418,1418,1418,1418,0
|
|
20231129,104700,330508633,1418,1417,1418,1417,2021
|
|
20231129,104600,327642867,1418,1417,1418,1417,88
|
|
20231129,104500,327518086,1418,1418,1418,1418,0
|
|
20231129,104400,327518086,1418,1417,1418,1417,330
|
|
20231129,104300,327050158,1418,1418,1418,1418,14
|
|
20231129,104200,327030306,1418,1419,1419,1418,91
|
|
20231129,104100,326901265,1418,1418,1418,1418,199
|
|
20231129,104000,326619083,1418,1412,1418,1412,201
|
|
20231129,103900,326335265,1414,1415,1415,1414,6485
|
|
20231129,103800,317159090,1415,1414,1415,1414,5691
|
|
20231129,103700,309106601,1412,1412,1412,1412,397
|
|
20231129,103600,308546037,1412,1412,1412,1412,0
|
|
20231129,103500,308546037,1412,1412,1412,1412,0
|
|
20231129,103400,308546037,1412,1412,1412,1412,21
|
|
20231129,103300,308516385,1412,1413,1413,1412,101
|
|
20231129,103200,308373772,1413,1413,1413,1413,0
|
|
20231129,103100,308373772,1413,1413,1413,1413,0
|
|
20231129,103000,308373772,1413,1413,1413,1413,1
|
|
20231129,102900,308372359,1413,1413,1413,1413,6
|
|
20231129,102800,308363881,1412,1413,1413,1412,81
|
|
20231129,102700,308249498,1414,1414,1414,1414,0
|
|
20231129,102600,308249498,1414,1414,1414,1414,100
|
|
20231129,102500,308108098,1414,1414,1414,1414,1
|
|
20231129,102400,308106684,1415,1413,1415,1413,61
|
|
20231129,102300,308020439,1413,1415,1415,1413,12
|
|
20231129,102200,308003477,1415,1413,1415,1413,646
|
|
20231129,102100,307090175,1413,1414,1414,1413,919
|
|
20231129,102000,305790909,1414,1414,1414,1413,75
|
|
20231129,101900,305684893,1413,1413,1413,1413,1
|
|
20231129,101800,305683480,1415,1415,1415,1415,0
|
|
20231129,101700,305683480,1415,1414,1415,1414,843
|
|
20231129,101600,304490734,1414,1413,1414,1413,210
|
|
20231129,101500,304193795,1415,1413,1415,1413,714
|
|
20231129,101400,303184911,1410,1409,1410,1409,6701
|
|
20231129,101300,293741059,1409,1409,1409,1409,1002
|
|
20231129,101200,292329241,1409,1409,1409,1409,1
|
|
20231129,101100,292327832,1408,1408,1408,1408,0
|
|
20231129,101000,292327832,1408,1405,1408,1405,503
|
|
20231129,100900,291621108,1409,1408,1409,1408,649
|
|
20231129,100800,290706868,1409,1409,1409,1409,1
|
|
20231129,100700,290705459,1413,1413,1413,1413,1
|
|
20231129,100600,290704046,1410,1410,1410,1410,0
|
|
20231129,100500,290704046,1410,1404,1410,1403,10
|
|
20231129,100400,290689959,1403,1406,1412,1403,11971
|
|
20231129,100300,273881825,1405,1408,1408,1405,561
|
|
20231129,100200,273092460,1421,1420,1421,1420,2001
|
|
20231129,100100,270251039,1413,1413,1413,1413,13
|
|
20231129,100000,270232670,1407,1414,1414,1407,3100
|
|
20231129,095900,265849906,1410,1415,1415,1410,207
|
|
20231129,095800,265558031,1411,1412,1417,1411,337
|
|
20231129,095700,265082446,1413,1417,1423,1413,5458
|
|
20231129,095600,257334473,1421,1429,1429,1417,10004
|
|
20231129,095500,243127646,1425,1425,1425,1425,0
|
|
20231129,095400,243127646,1425,1429,1430,1425,3576
|
|
20231129,095300,238026401,1430,1430,1430,1430,0
|
|
20231129,095200,238026401,1430,1430,1430,1430,340
|
|
20231129,095100,237540201,1430,1437,1437,1430,1376
|
|
20231129,095000,235571999,1437,1437,1437,1437,202
|
|
20231129,094900,235281725,1437,1437,1437,1437,0
|
|
20231129,094800,235281725,1437,1437,1437,1436,1123
|
|
20231129,094700,233668046,1438,1438,1438,1438,0
|
|
20231129,094600,233668046,1438,1438,1438,1438,0
|
|
20231129,094500,233668046,1438,1438,1438,1438,0
|
|
20231129,094400,233668046,1438,1438,1438,1438,11
|
|
20231129,094300,233652228,1439,1437,1439,1437,37
|
|
20231129,094200,233598987,1437,1429,1438,1429,11038
|
|
20231129,094100,217774458,1430,1423,1430,1423,64
|
|
20231129,094000,217683379,1423,1423,1423,1420,7107
|
|
20231129,093900,207591168,1430,1422,1430,1422,389
|
|
20231129,093800,207037988,1422,1417,1422,1415,2748
|
|
20231129,093700,203136240,1417,1421,1421,1405,2337
|
|
20231129,093600,199843936,1421,1421,1421,1410,2571
|
|
20231129,093500,196205614,1420,1430,1430,1418,2201
|
|
20231129,093400,193081270,1412,1432,1433,1411,972
|
|
20231129,093300,191698507,1434,1414,1434,1414,6815
|
|
20231129,093200,182037007,1414,1406,1414,1406,2627
|
|
20231129,093100,178324880,1406,1406,1406,1405,3548
|
|
20231129,093000,173336397,1406,1403,1406,1400,1027
|
|
20231129,092900,171896526,1404,1404,1404,1404,13
|
|
20231129,092800,171878274,1404,1404,1404,1400,959
|
|
20231129,092700,170532891,1403,1404,1404,1403,140
|
|
20231129,092600,170336333,1404,1404,1405,1400,212
|
|
20231129,092500,170038789,1405,1406,1406,1400,4001
|
|
20231129,092400,164433529,1411,1405,1411,1405,634
|
|
20231129,092300,163542133,1405,1407,1407,1405,125
|
|
20231129,092200,163366337,1406,1406,1406,1406,0
|
|
20231129,092100,163366337,1406,1400,1406,1400,744
|
|
20231129,092000,162322073,1400,1399,1400,1399,3873
|
|
20231129,091900,156900595,1400,1388,1400,1388,11492
|
|
20231129,091800,140853995,1388,1388,1388,1388,8207
|
|
20231129,091700,129462679,1388,1388,1388,1388,1634
|
|
20231129,091600,127194687,1389,1394,1395,1389,7776
|
|
20231129,091500,116348740,1394,1386,1394,1386,9120
|
|
20231129,091400,103707702,1379,1390,1390,1379,7908
|
|
20231129,091300,92748667,1390,1390,1390,1390,54
|
|
20231129,091200,92673607,1390,1389,1397,1388,1099
|
|
20231129,091100,91147648,1397,1397,1397,1397,9
|
|
20231129,091000,91135075,1398,1388,1398,1386,7638
|
|
20231129,090900,80535672,1387,1398,1398,1387,1016
|
|
20231129,090800,79126304,1399,1385,1399,1385,5869
|
|
20231129,090700,70969104,1387,1400,1400,1375,12469
|
|
20231129,090600,53697376,1401,1410,1410,1396,10795
|
|
20231129,090500,38573653,1418,1434,1434,1415,6456
|
|
20231129,090400,29407697,1422,1437,1438,1422,1043
|
|
20231129,090300,27919963,1437,1425,1437,1425,32
|
|
20231129,090200,27874351,1438,1420,1439,1420,1372
|
|
20231129,090100,25906438,1435,1421,1435,1420,3663
|
|
20231129,090000,20704833,1421,1440,1440,1421,14511
|