599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,185600,4427293899,1507,1507,1507,1507,26297
|
|
20231128,185500,4427293899,1507,1507,1507,1507,0
|
|
20231128,185400,4427293899,1507,1507,1507,1507,0
|
|
20231128,185300,4427293899,1507,1507,1507,1507,0
|
|
20231128,185200,4427293899,1507,1507,1507,1507,0
|
|
20231128,185100,4427293899,1507,1507,1507,1507,0
|
|
20231128,185000,4427293899,1507,1507,1507,1507,0
|
|
20231128,184900,4427293899,1507,1507,1507,1507,0
|
|
20231128,184800,4427293899,1507,1507,1507,1507,0
|
|
20231128,184700,4427293899,1507,1507,1507,1507,0
|
|
20231128,184600,4427293899,1507,1507,1507,1507,0
|
|
20231128,184500,4427293899,1507,1507,1507,1507,0
|
|
20231128,184400,4427293899,1507,1507,1507,1507,0
|
|
20231128,184300,4427293899,1507,1507,1507,1507,0
|
|
20231128,184200,4427293899,1507,1507,1507,1507,0
|
|
20231128,184100,4427293899,1507,1507,1507,1507,0
|
|
20231128,184000,4427293899,1507,1507,1507,1507,0
|
|
20231128,183900,4427293899,1507,1507,1507,1507,0
|
|
20231128,183800,4427293899,1507,1507,1507,1507,0
|
|
20231128,183700,4427293899,1507,1507,1507,1507,0
|
|
20231128,183600,4427293899,1507,1507,1507,1507,0
|
|
20231128,183500,4427293899,1507,1507,1507,1507,0
|
|
20231128,183400,4427293899,1507,1507,1507,1507,0
|
|
20231128,183300,4427293899,1507,1507,1507,1507,0
|
|
20231128,183200,4427293899,1507,1507,1507,1507,0
|
|
20231128,183100,4427293899,1507,1507,1507,1507,0
|
|
20231128,183000,4427293899,1507,1507,1507,1507,0
|
|
20231128,182900,4427293899,1507,1507,1507,1507,0
|
|
20231128,182800,4427293899,1507,1507,1507,1507,0
|
|
20231128,182700,4427293899,1507,1507,1507,1507,0
|
|
20231128,182600,4427293899,1507,1507,1507,1507,26297
|
|
20231128,182500,4427293899,1507,1507,1507,1507,0
|
|
20231128,182400,4427293899,1507,1507,1507,1507,0
|
|
20231128,182300,4427293899,1507,1507,1507,1507,0
|
|
20231128,182200,4427293899,1507,1507,1507,1507,0
|
|
20231128,182100,4427293899,1507,1507,1507,1507,0
|
|
20231128,182000,4427293899,1507,1507,1507,1507,0
|
|
20231128,181900,4427293899,1507,1507,1507,1507,0
|
|
20231128,181800,4427293899,1507,1507,1507,1507,0
|
|
20231128,181700,4427293899,1507,1507,1507,1507,0
|
|
20231128,181600,4427293899,1507,1507,1507,1507,0
|
|
20231128,181500,4427293899,1507,1507,1507,1507,0
|
|
20231128,181400,4427293899,1507,1507,1507,1507,0
|
|
20231128,181300,4427293899,1507,1507,1507,1507,0
|
|
20231128,181200,4427293899,1507,1507,1507,1507,0
|
|
20231128,181100,4427293899,1507,1507,1507,1507,0
|
|
20231128,181000,4427293899,1507,1507,1507,1507,0
|
|
20231128,180900,4427293899,1507,1507,1507,1507,0
|
|
20231128,180800,4427293899,1507,1507,1507,1507,0
|
|
20231128,180700,4427293899,1507,1507,1507,1507,0
|
|
20231128,180600,4427293899,1507,1507,1507,1507,0
|
|
20231128,180500,4427293899,1507,1507,1507,1507,0
|
|
20231128,180400,4427293899,1507,1507,1507,1507,0
|
|
20231128,180300,4427293899,1507,1507,1507,1507,0
|
|
20231128,180200,4427293899,1507,1507,1507,1507,0
|
|
20231128,180100,4427293899,1507,1507,1507,1507,0
|
|
20231128,180000,4427293899,1507,1507,1507,1507,0
|
|
20231128,175900,4427293899,1507,1507,1507,1507,0
|
|
20231128,175800,4427293899,1507,1507,1507,1507,0
|
|
20231128,175700,4427293899,1507,1507,1507,1507,0
|
|
20231128,175600,4427293899,1507,1507,1507,1507,26297
|
|
20231128,175500,4427293899,1507,1507,1507,1507,0
|
|
20231128,175400,4427293899,1507,1507,1507,1507,0
|
|
20231128,175300,4427293899,1507,1507,1507,1507,0
|
|
20231128,175200,4427293899,1507,1507,1507,1507,0
|
|
20231128,175100,4427293899,1507,1507,1507,1507,0
|
|
20231128,175000,4427293899,1507,1507,1507,1507,0
|
|
20231128,174900,4427293899,1507,1507,1507,1507,0
|
|
20231128,174800,4427293899,1507,1507,1507,1507,0
|
|
20231128,174700,4427293899,1507,1507,1507,1507,0
|
|
20231128,174600,4427293899,1507,1507,1507,1507,0
|
|
20231128,174500,4427293899,1507,1507,1507,1507,0
|
|
20231128,174400,4427293899,1507,1507,1507,1507,0
|
|
20231128,174300,4427293899,1507,1507,1507,1507,0
|
|
20231128,174200,4427293899,1507,1507,1507,1507,0
|
|
20231128,174100,4427293899,1507,1507,1507,1507,0
|
|
20231128,174000,4427293899,1507,1507,1507,1507,0
|
|
20231128,173900,4427293899,1507,1507,1507,1507,0
|
|
20231128,173800,4427293899,1507,1507,1507,1507,0
|
|
20231128,173700,4427293899,1507,1507,1507,1507,0
|
|
20231128,173600,4427293899,1507,1507,1507,1507,0
|
|
20231128,173500,4427293899,1507,1507,1507,1507,0
|
|
20231128,173400,4427293899,1507,1507,1507,1507,0
|
|
20231128,173300,4427293899,1507,1507,1507,1507,0
|
|
20231128,173200,4427293899,1507,1507,1507,1507,0
|
|
20231128,173100,4427293899,1507,1507,1507,1507,0
|
|
20231128,173000,4427293899,1507,1507,1507,1507,0
|
|
20231128,172900,4427293899,1507,1507,1507,1507,0
|
|
20231128,172800,4427293899,1507,1507,1507,1507,0
|
|
20231128,172700,4427293899,1507,1507,1507,1507,0
|
|
20231128,172600,4427293899,1507,1507,1507,1507,26297
|
|
20231128,172500,4427293899,1507,1507,1507,1507,0
|
|
20231128,172400,4427293899,1507,1507,1507,1507,0
|
|
20231128,172300,4427293899,1507,1507,1507,1507,0
|
|
20231128,172200,4427293899,1507,1507,1507,1507,0
|
|
20231128,172100,4427293899,1507,1507,1507,1507,0
|
|
20231128,172000,4427293899,1507,1507,1507,1507,0
|
|
20231128,171900,4427293899,1507,1507,1507,1507,0
|
|
20231128,171800,4427293899,1507,1507,1507,1507,0
|
|
20231128,171700,4427293899,1507,1507,1507,1507,0
|
|
20231128,171600,4427293899,1507,1507,1507,1507,0
|
|
20231128,171500,4427293899,1507,1507,1507,1507,0
|
|
20231128,171400,4427293899,1507,1507,1507,1507,0
|
|
20231128,171300,4427293899,1507,1507,1507,1507,0
|
|
20231128,171200,4427293899,1507,1507,1507,1507,0
|
|
20231128,171100,4427293899,1507,1507,1507,1507,0
|
|
20231128,171000,4427293899,1507,1507,1507,1507,0
|
|
20231128,170900,4427293899,1507,1507,1507,1507,0
|
|
20231128,170800,4427293899,1507,1507,1507,1507,0
|
|
20231128,170700,4427293899,1507,1507,1507,1507,0
|
|
20231128,170600,4427293899,1507,1507,1507,1507,0
|
|
20231128,170500,4427293899,1507,1507,1507,1507,0
|
|
20231128,170400,4427293899,1507,1507,1507,1507,0
|
|
20231128,170300,4427293899,1507,1507,1507,1507,0
|
|
20231128,170200,4427293899,1507,1507,1507,1507,0
|
|
20231128,170100,4427293899,1507,1507,1507,1507,0
|
|
20231128,170000,4427293899,1507,1507,1507,1507,0
|
|
20231128,165900,4427293899,1507,1507,1507,1507,0
|
|
20231128,165800,4427293899,1507,1507,1507,1507,0
|
|
20231128,165700,4427293899,1507,1507,1507,1507,0
|
|
20231128,165600,4427293899,1507,1507,1507,1507,26297
|
|
20231128,165500,4427293899,1507,1507,1507,1507,0
|
|
20231128,165400,4427293899,1507,1507,1507,1507,0
|
|
20231128,165300,4427293899,1507,1507,1507,1507,0
|
|
20231128,165200,4427293899,1507,1507,1507,1507,0
|
|
20231128,165100,4427293899,1507,1507,1507,1507,0
|
|
20231128,165000,4427293899,1507,1507,1507,1507,0
|
|
20231128,164900,4427293899,1507,1507,1507,1507,0
|
|
20231128,164800,4427293899,1507,1507,1507,1507,0
|
|
20231128,164700,4427293899,1507,1507,1507,1507,0
|
|
20231128,164600,4427293899,1507,1507,1507,1507,0
|
|
20231128,164500,4427293899,1507,1507,1507,1507,0
|
|
20231128,164400,4427293899,1507,1507,1507,1507,0
|
|
20231128,164300,4427293899,1507,1507,1507,1507,0
|
|
20231128,164200,4427293899,1507,1507,1507,1507,0
|
|
20231128,164100,4427293899,1507,1507,1507,1507,0
|
|
20231128,164000,4427293899,1507,1507,1507,1507,0
|
|
20231128,163900,4427293899,1507,1507,1507,1507,0
|
|
20231128,163800,4427293899,1507,1507,1507,1507,0
|
|
20231128,163700,4427293899,1507,1507,1507,1507,0
|
|
20231128,163600,4427293899,1507,1507,1507,1507,0
|
|
20231128,163500,4427293899,1507,1507,1507,1507,0
|
|
20231128,163400,4427293899,1507,1507,1507,1507,0
|
|
20231128,163300,4427293899,1507,1507,1507,1507,0
|
|
20231128,163200,4427293899,1507,1507,1507,1507,0
|
|
20231128,163100,4427293899,1507,1507,1507,1507,0
|
|
20231128,163000,4427293899,1507,1507,1507,1507,0
|
|
20231128,162900,4427293899,1507,1507,1507,1507,0
|
|
20231128,162800,4427293899,1507,1507,1507,1507,0
|
|
20231128,162700,4427293899,1507,1507,1507,1507,0
|
|
20231128,162600,4427293899,1507,1507,1507,1507,26297
|
|
20231128,162500,4427293899,1507,1507,1507,1507,0
|
|
20231128,162400,4427293899,1507,1507,1507,1507,0
|
|
20231128,162300,4427293899,1507,1507,1507,1507,0
|
|
20231128,162200,4427293899,1507,1507,1507,1507,0
|
|
20231128,162100,4427293899,1507,1507,1507,1507,0
|
|
20231128,162000,4427293899,1507,1507,1507,1507,0
|
|
20231128,161900,4427293899,1507,1507,1507,1507,0
|
|
20231128,161800,4427293899,1507,1507,1507,1507,0
|
|
20231128,161700,4427293899,1507,1507,1507,1507,0
|
|
20231128,161600,4427293899,1507,1507,1507,1507,0
|
|
20231128,161500,4427293899,1507,1507,1507,1507,0
|
|
20231128,161400,4427293899,1507,1507,1507,1507,0
|
|
20231128,161300,4427293899,1507,1507,1507,1507,0
|
|
20231128,161200,4427293899,1507,1507,1507,1507,0
|
|
20231128,161100,4427293899,1507,1507,1507,1507,0
|
|
20231128,161000,4427293899,1507,1507,1507,1507,0
|
|
20231128,160900,4427293899,1507,1507,1507,1507,0
|
|
20231128,160800,4427293899,1507,1507,1507,1507,0
|
|
20231128,160700,4427293899,1507,1507,1507,1507,0
|
|
20231128,160600,4427293899,1507,1507,1507,1507,0
|
|
20231128,160500,4427293899,1507,1507,1507,1507,0
|
|
20231128,160400,4427293899,1507,1507,1507,1507,0
|
|
20231128,160300,4427293899,1507,1507,1507,1507,0
|
|
20231128,160200,4427293899,1507,1507,1507,1507,0
|
|
20231128,160100,4427293899,1507,1507,1507,1507,0
|
|
20231128,160000,4427293899,1507,1507,1507,1507,0
|
|
20231128,155900,4427293899,1507,1507,1507,1507,0
|
|
20231128,155800,4427293899,1507,1507,1507,1507,0
|
|
20231128,155700,4427293899,1507,1507,1507,1507,0
|
|
20231128,155600,4427293899,1507,1507,1507,1507,26297
|
|
20231128,155500,4427293899,1507,1507,1507,1507,0
|
|
20231128,155400,4427293899,1507,1507,1507,1507,0
|
|
20231128,155300,4427293899,1507,1507,1507,1507,0
|
|
20231128,155200,4427293899,1507,1507,1507,1507,0
|
|
20231128,155100,4427293899,1507,1507,1507,1507,0
|
|
20231128,155000,4427293899,1507,1507,1507,1507,0
|
|
20231128,154900,4427293899,1507,1507,1507,1507,0
|
|
20231128,154800,4427293899,1507,1507,1507,1507,0
|
|
20231128,154700,4427293899,1507,1507,1507,1507,0
|
|
20231128,154600,4427293899,1507,1507,1507,1507,0
|
|
20231128,154500,4427293899,1507,1507,1507,1507,0
|
|
20231128,154400,4427293899,1507,1507,1507,1507,0
|
|
20231128,154300,4427293899,1507,1507,1507,1507,0
|
|
20231128,154200,4427293899,1507,1507,1507,1507,0
|
|
20231128,154100,4427293899,1507,1507,1507,1507,0
|
|
20231128,154000,4427293899,1507,1507,1507,1507,0
|
|
20231128,153900,4427293899,1507,1507,1507,1507,0
|
|
20231128,153800,4427293899,1507,1507,1507,1507,0
|
|
20231128,153700,4427293899,1507,1507,1507,1507,0
|
|
20231128,153600,4427293899,1507,1507,1507,1507,0
|
|
20231128,153500,4427293899,1507,1507,1507,1507,0
|
|
20231128,153400,4427293899,1507,1507,1507,1507,0
|
|
20231128,153300,4427293899,1507,1507,1507,1507,0
|
|
20231128,153200,4427293899,1507,1507,1507,1507,0
|
|
20231128,153100,4427293899,1507,1507,1507,1507,0
|
|
20231128,153000,4427293899,1507,1507,1507,1507,26297
|
|
20231128,152900,4387664320,1514,1514,1514,1514,0
|
|
20231128,152800,4387664320,1514,1514,1514,1514,0
|
|
20231128,152700,4387664320,1514,1514,1514,1514,0
|
|
20231128,152600,4387664320,1514,1514,1514,1514,0
|
|
20231128,152500,4387664320,1514,1514,1514,1514,0
|
|
20231128,152400,4387664320,1514,1514,1514,1514,0
|
|
20231128,152300,4387664320,1514,1514,1514,1514,0
|
|
20231128,152200,4387664320,1514,1514,1514,1514,0
|
|
20231128,152100,4387664320,1514,1514,1514,1514,0
|
|
20231128,152000,4387664320,1514,1514,1514,1514,0
|
|
20231128,151900,4387664320,1514,1508,1514,1505,31765
|
|
20231128,151800,4339813378,1508,1510,1514,1508,15219
|
|
20231128,151700,4316843040,1513,1514,1514,1509,3000
|
|
20231128,151600,4312310833,1514,1515,1515,1509,3620
|
|
20231128,151500,4306828141,1515,1505,1515,1505,82476
|
|
20231128,151400,4182204828,1505,1505,1506,1505,1951
|
|
20231128,151300,4179268569,1506,1505,1506,1500,8242
|
|
20231128,151200,4166864448,1505,1505,1506,1505,12190
|
|
20231128,151100,4148512140,1506,1504,1506,1500,32727
|
|
20231128,151000,4099359862,1504,1503,1504,1503,3187
|
|
20231128,150900,4094569750,1503,1502,1503,1501,19019
|
|
20231128,150800,4066010097,1502,1504,1504,1501,6409
|
|
20231128,150700,4056374656,1504,1505,1505,1503,3584
|
|
20231128,150600,4050984371,1506,1503,1506,1503,33374
|
|
20231128,150500,4000804171,1502,1503,1503,1502,5155
|
|
20231128,150400,3993059767,1502,1502,1503,1502,9155
|
|
20231128,150300,3979308013,1501,1500,1504,1500,28062
|
|
20231128,150200,3937162487,1499,1499,1500,1499,11052
|
|
20231128,150100,3920589737,1499,1500,1501,1499,7741
|
|
20231128,150000,3908978631,1500,1500,1500,1499,6017
|
|
20231128,145900,3899955231,1499,1500,1500,1499,2781
|
|
20231128,145800,3895786502,1496,1500,1500,1496,12377
|
|
20231128,145700,3877226091,1500,1499,1500,1499,374
|
|
20231128,145600,3876665099,1499,1499,1499,1499,39
|
|
20231128,145500,3876606638,1500,1499,1500,1499,8218
|
|
20231128,145400,3864280133,1499,1497,1500,1492,2814
|
|
20231128,145300,3860066954,1495,1500,1500,1491,8131
|
|
20231128,145200,3847905816,1501,1499,1501,1493,43696
|
|
20231128,145100,3782600592,1501,1501,1501,1496,21824
|
|
20231128,145000,3749919802,1499,1504,1505,1499,6525
|
|
20231128,144900,3740108893,1505,1502,1505,1502,19475
|
|
20231128,144800,3710833841,1502,1502,1502,1502,2000
|
|
20231128,144700,3707829841,1502,1496,1502,1496,255
|
|
20231128,144600,3707448355,1504,1501,1504,1496,32025
|
|
20231128,144500,3659407565,1501,1502,1502,1500,12331
|
|
20231128,144400,3640911037,1503,1501,1504,1500,13217
|
|
20231128,144300,3621079724,1504,1504,1504,1500,5244
|
|
20231128,144200,3613203725,1505,1503,1506,1502,28304
|
|
20231128,144100,3570630675,1504,1502,1506,1502,25989
|
|
20231128,144000,3531546162,1502,1499,1502,1499,1934
|
|
20231128,143900,3528643469,1498,1498,1498,1498,973
|
|
20231128,143800,3527185915,1498,1502,1502,1498,5911
|
|
20231128,143700,3518311023,1500,1502,1502,1500,59
|
|
20231128,143600,3518222505,1503,1505,1505,1499,35097
|
|
20231128,143500,3465523043,1505,1510,1510,1501,42071
|
|
20231128,143400,3402201692,1511,1504,1511,1504,12876
|
|
20231128,143300,3382771913,1504,1503,1505,1503,4693
|
|
20231128,143200,3375716340,1504,1506,1506,1501,5335
|
|
20231128,143100,3367705860,1503,1511,1511,1503,41482
|
|
20231128,143000,3305175725,1512,1512,1512,1511,890
|
|
20231128,142900,3303830822,1512,1511,1512,1508,6422
|
|
20231128,142800,3294134836,1512,1503,1512,1503,10518
|
|
20231128,142700,3278285886,1500,1507,1507,1500,1825
|
|
20231128,142600,3275543922,1499,1514,1515,1499,69270
|
|
20231128,142500,3170935222,1512,1512,1515,1512,34440
|
|
20231128,142400,3118793233,1512,1511,1513,1509,48504
|
|
20231128,142300,3045516947,1511,1506,1511,1500,21853
|
|
20231128,142200,3012567319,1505,1500,1505,1499,12647
|
|
20231128,142100,2993560085,1500,1500,1500,1500,3471
|
|
20231128,142000,2988353585,1499,1496,1500,1496,464
|
|
20231128,141900,2987658108,1496,1493,1499,1493,7660
|
|
20231128,141800,2976211211,1494,1500,1500,1494,4233
|
|
20231128,141700,2969867691,1500,1507,1507,1500,27730
|
|
20231128,141600,2928247408,1507,1503,1511,1503,92473
|
|
20231128,141500,2788752530,1503,1503,1504,1501,16149
|
|
20231128,141400,2764485886,1503,1499,1504,1499,100374
|
|
20231128,141300,2613932808,1499,1488,1499,1488,46959
|
|
20231128,141200,2543752856,1488,1486,1490,1486,10740
|
|
20231128,141100,2527751786,1486,1488,1490,1486,8676
|
|
20231128,141000,2514851466,1490,1490,1490,1490,372
|
|
20231128,140900,2514297186,1491,1493,1493,1491,1385
|
|
20231128,140800,2512230667,1491,1493,1494,1491,87
|
|
20231128,140700,2512100903,1493,1491,1493,1491,10122
|
|
20231128,140600,2497001369,1491,1482,1491,1482,36934
|
|
20231128,140500,2442030051,1482,1482,1482,1482,5000
|
|
20231128,140400,2434620051,1482,1481,1482,1480,5948
|
|
20231128,140300,2425806734,1480,1479,1481,1476,4812
|
|
20231128,140200,2418686929,1479,1480,1480,1476,1085
|
|
20231128,140100,2417083130,1480,1480,1480,1480,3420
|
|
20231128,140000,2412021530,1480,1479,1480,1477,6447
|
|
20231128,135900,2402492126,1477,1477,1477,1474,2025
|
|
20231128,135800,2399501241,1480,1476,1480,1476,1257
|
|
20231128,135700,2397644741,1473,1474,1476,1473,732
|
|
20231128,135600,2396565777,1476,1477,1477,1474,9
|
|
20231128,135500,2396552500,1473,1477,1477,1473,10305
|
|
20231128,135400,2381368151,1477,1477,1480,1477,876
|
|
20231128,135300,2380074289,1480,1480,1480,1480,1493
|
|
20231128,135200,2377864649,1480,1475,1484,1475,29344
|
|
20231128,135100,2334542461,1468,1468,1475,1467,44864
|
|
20231128,135000,2268653322,1468,1468,1469,1468,7718
|
|
20231128,134900,2257321296,1468,1472,1475,1468,4824
|
|
20231128,134800,2250224459,1475,1476,1476,1470,17320
|
|
20231128,134700,2224714308,1476,1478,1478,1476,7782
|
|
20231128,134600,2213227170,1478,1482,1484,1476,3034
|
|
20231128,134500,2208726306,1484,1480,1484,1475,7152
|
|
20231128,134400,2198176484,1487,1482,1487,1474,2723
|
|
20231128,134300,2194144803,1482,1487,1489,1480,2433
|
|
20231128,134200,2190526407,1490,1474,1490,1472,26800
|
|
20231128,134100,2150790828,1474,1467,1474,1462,6917
|
|
20231128,134000,2140629041,1467,1492,1493,1465,42780
|
|
20231128,133900,2077160504,1494,1494,1496,1494,6851
|
|
20231128,133800,2066924136,1494,1490,1499,1490,19934
|
|
20231128,133700,2037142125,1491,1493,1495,1490,23523
|
|
20231128,133600,2002002158,1493,1490,1495,1487,27417
|
|
20231128,133500,1961083761,1491,1480,1492,1479,56907
|
|
20231128,133400,1876478666,1479,1472,1480,1472,51882
|
|
20231128,133300,1799753970,1478,1473,1478,1473,26920
|
|
20231128,133200,1760018824,1472,1471,1472,1468,11864
|
|
20231128,133100,1742572133,1471,1469,1471,1466,9039
|
|
20231128,133000,1729296674,1462,1468,1469,1461,14636
|
|
20231128,132900,1707863058,1468,1463,1472,1461,52527
|
|
20231128,132800,1630662721,1462,1461,1462,1455,9398
|
|
20231128,132700,1616953691,1456,1457,1460,1456,19298
|
|
20231128,132600,1588818273,1457,1455,1457,1455,5382
|
|
20231128,132500,1580986087,1455,1448,1455,1443,38074
|
|
20231128,132400,1525678964,1448,1446,1450,1446,35804
|
|
20231128,132300,1473770546,1446,1445,1446,1436,6345
|
|
20231128,132200,1464607364,1446,1438,1446,1438,5920
|
|
20231128,132100,1456065135,1438,1438,1440,1436,8731
|
|
20231128,132000,1443509925,1438,1438,1438,1436,364
|
|
20231128,131900,1442987217,1438,1437,1438,1437,32
|
|
20231128,131800,1442941232,1438,1438,1438,1438,1
|
|
20231128,131700,1442939794,1438,1438,1438,1438,82
|
|
20231128,131600,1442821878,1439,1438,1439,1433,1761
|
|
20231128,131500,1440290047,1438,1438,1438,1432,2868
|
|
20231128,131400,1436168958,1441,1436,1441,1435,4515
|
|
20231128,131300,1429688867,1436,1444,1444,1435,5751
|
|
20231128,131200,1421419516,1442,1439,1445,1439,22748
|
|
20231128,131100,1388564314,1439,1430,1439,1430,26566
|
|
20231128,131000,1350429369,1428,1427,1428,1427,3627
|
|
20231128,130900,1345252428,1427,1426,1427,1426,237
|
|
20231128,130800,1344914308,1426,1417,1426,1417,6200
|
|
20231128,130700,1336092217,1420,1420,1420,1420,0
|
|
20231128,130600,1336092217,1420,1418,1420,1418,774
|
|
20231128,130500,1334993918,1419,1417,1419,1417,503
|
|
20231128,130400,1334281163,1419,1411,1419,1411,395
|
|
20231128,130300,1333722030,1411,1411,1411,1411,1
|
|
20231128,130200,1333720619,1417,1417,1417,1417,2
|
|
20231128,130100,1333717785,1410,1410,1410,1410,907
|
|
20231128,130000,1332438915,1410,1417,1417,1410,301
|
|
20231128,125900,1332012405,1418,1418,1418,1418,0
|
|
20231128,125800,1332012405,1418,1415,1418,1408,2996
|
|
20231128,125700,1327791084,1419,1419,1419,1419,0
|
|
20231128,125600,1327791084,1419,1419,1419,1419,16
|
|
20231128,125500,1327768380,1420,1420,1420,1420,0
|
|
20231128,125400,1327768380,1420,1420,1420,1413,926
|
|
20231128,125300,1326453530,1420,1409,1420,1409,11606
|
|
20231128,125200,1309990096,1409,1408,1409,1408,3025
|
|
20231128,125100,1305728222,1408,1407,1408,1407,12
|
|
20231128,125000,1305711337,1406,1397,1406,1397,3579
|
|
20231128,124900,1300685157,1402,1401,1402,1401,6329
|
|
20231128,124800,1291812698,1402,1402,1402,1402,0
|
|
20231128,124700,1291812698,1402,1401,1402,1401,2
|
|
20231128,124600,1291809895,1402,1392,1402,1392,4138
|
|
20231128,124500,1286028589,1392,1392,1392,1392,5
|
|
20231128,124400,1286021629,1398,1397,1398,1397,26
|
|
20231128,124300,1285985283,1391,1396,1396,1391,37232
|
|
20231128,124200,1234139026,1396,1407,1408,1395,2305
|
|
20231128,124100,1230922319,1393,1402,1402,1393,12001
|
|
20231128,124000,1214156451,1402,1409,1410,1402,13884
|
|
20231128,123900,1194671204,1408,1410,1410,1408,1269
|
|
20231128,123800,1192883746,1409,1408,1410,1408,9132
|
|
20231128,123700,1180008923,1408,1406,1408,1406,3413
|
|
20231128,123600,1175207110,1406,1406,1406,1406,0
|
|
20231128,123500,1175207110,1406,1406,1406,1406,0
|
|
20231128,123400,1175207110,1406,1406,1406,1406,1
|
|
20231128,123300,1175205704,1403,1403,1403,1403,1051
|
|
20231128,123200,1173731151,1402,1402,1402,1402,0
|
|
20231128,123100,1173731151,1402,1402,1402,1402,6
|
|
20231128,123000,1173722739,1401,1401,1401,1401,500
|
|
20231128,122900,1173022239,1403,1403,1403,1403,1006
|
|
20231128,122800,1171610821,1401,1401,1401,1401,6
|
|
20231128,122700,1171602415,1401,1401,1403,1401,623
|
|
20231128,122600,1170729580,1400,1400,1400,1400,1
|
|
20231128,122500,1170728180,1400,1399,1400,1399,3349
|
|
20231128,122400,1166039669,1400,1400,1400,1400,427
|
|
20231128,122300,1165441869,1400,1394,1400,1390,14761
|
|
20231128,122200,1144902024,1394,1400,1400,1394,4917
|
|
20231128,122100,1138043559,1396,1396,1396,1396,40
|
|
20231128,122000,1137987719,1396,1399,1399,1396,202
|
|
20231128,121900,1137705713,1400,1400,1400,1400,0
|
|
20231128,121800,1137705713,1400,1400,1400,1400,0
|
|
20231128,121700,1137705713,1400,1401,1401,1400,2
|
|
20231128,121600,1137702912,1403,1403,1403,1403,1
|
|
20231128,121500,1137701509,1397,1400,1400,1397,8004
|
|
20231128,121400,1126510258,1400,1400,1400,1400,0
|
|
20231128,121300,1126510258,1400,1400,1400,1400,11047
|
|
20231128,121200,1111044458,1400,1400,1400,1400,0
|
|
20231128,121100,1111044458,1400,1400,1400,1400,0
|
|
20231128,121000,1111044458,1400,1400,1400,1400,142
|
|
20231128,120900,1110845658,1400,1403,1403,1400,8791
|
|
20231128,120800,1098537180,1403,1401,1403,1401,855
|
|
20231128,120700,1097339323,1400,1400,1400,1400,0
|
|
20231128,120600,1097339323,1400,1408,1408,1400,7242
|
|
20231128,120500,1087179343,1408,1408,1408,1408,3
|
|
20231128,120400,1087175119,1408,1408,1408,1408,5
|
|
20231128,120300,1087168079,1401,1405,1405,1401,1334
|
|
20231128,120200,1085297552,1405,1405,1405,1405,10
|
|
20231128,120100,1085283502,1405,1405,1405,1405,0
|
|
20231128,120000,1085283502,1405,1405,1405,1405,100
|
|
20231128,115900,1085143002,1405,1405,1405,1405,301
|
|
20231128,115800,1084720097,1406,1406,1406,1406,14
|
|
20231128,115700,1084700413,1406,1406,1406,1406,1
|
|
20231128,115600,1084699007,1401,1402,1402,1401,655
|
|
20231128,115500,1083781351,1407,1407,1407,1407,0
|
|
20231128,115400,1083781351,1407,1407,1407,1407,0
|
|
20231128,115300,1083781351,1407,1407,1407,1407,126
|
|
20231128,115200,1083604069,1407,1407,1407,1407,1077
|
|
20231128,115100,1082088730,1407,1407,1407,1407,9
|
|
20231128,115000,1082076067,1407,1408,1408,1401,915
|
|
20231128,114900,1080790286,1408,1409,1409,1408,167
|
|
20231128,114800,1080555053,1409,1408,1409,1407,2773
|
|
20231128,114700,1076649676,1407,1407,1407,1407,1772
|
|
20231128,114600,1074156472,1407,1407,1407,1407,600
|
|
20231128,114500,1073312272,1407,1407,1407,1407,1
|
|
20231128,114400,1073310865,1401,1407,1407,1401,348
|
|
20231128,114300,1072823262,1407,1407,1407,1407,0
|
|
20231128,114200,1072823262,1407,1407,1407,1407,0
|
|
20231128,114100,1072823262,1407,1407,1407,1407,5
|
|
20231128,114000,1072816227,1407,1407,1407,1407,19
|
|
20231128,113900,1072789494,1407,1400,1407,1400,214
|
|
20231128,113800,1072488424,1407,1401,1407,1401,87
|
|
20231128,113700,1072366297,1400,1400,1400,1400,0
|
|
20231128,113600,1072366297,1400,1400,1400,1400,756
|
|
20231128,113500,1071307897,1400,1400,1400,1400,0
|
|
20231128,113400,1071307897,1400,1400,1400,1400,1592
|
|
20231128,113300,1069079097,1400,1400,1400,1400,2
|
|
20231128,113200,1069076297,1408,1408,1408,1408,0
|
|
20231128,113100,1069076297,1408,1408,1408,1408,0
|
|
20231128,113000,1069076297,1408,1408,1408,1408,0
|
|
20231128,112900,1069076297,1408,1408,1408,1408,30
|
|
20231128,112800,1069034057,1408,1408,1408,1408,0
|
|
20231128,112700,1069034057,1408,1401,1408,1401,8697
|
|
20231128,112600,1056844412,1401,1399,1401,1399,10829
|
|
20231128,112500,1041683074,1398,1400,1400,1398,1242
|
|
20231128,112400,1039944294,1400,1400,1400,1400,0
|
|
20231128,112300,1039944294,1400,1400,1400,1400,975
|
|
20231128,112200,1038579294,1400,1400,1400,1400,615
|
|
20231128,112100,1037718294,1400,1398,1400,1398,3782
|
|
20231128,112000,1032428422,1398,1405,1405,1398,21248
|
|
20231128,111900,1002660581,1407,1407,1407,1407,2
|
|
20231128,111800,1002657767,1407,1406,1407,1406,1000
|
|
20231128,111700,1001250801,1407,1406,1407,1404,84
|
|
20231128,111600,1001132834,1406,1404,1406,1404,84
|
|
20231128,111500,1001014744,1404,1404,1404,1404,125
|
|
20231128,111400,1000839244,1403,1403,1407,1403,2001
|
|
20231128,111300,998028921,1403,1403,1403,1403,0
|
|
20231128,111200,998028921,1403,1407,1407,1403,2
|
|
20231128,111100,998026111,1403,1407,1408,1403,11707
|
|
20231128,111000,981577339,1407,1407,1407,1407,96
|
|
20231128,110900,981442267,1407,1407,1407,1407,0
|
|
20231128,110800,981442267,1407,1407,1407,1407,620
|
|
20231128,110700,980569927,1406,1407,1407,1406,101
|
|
20231128,110600,980427822,1406,1406,1406,1406,601
|
|
20231128,110500,979582816,1406,1406,1406,1406,496
|
|
20231128,110400,978885440,1406,1409,1409,1406,701
|
|
20231128,110300,977899225,1409,1409,1409,1409,2027
|
|
20231128,110200,975043182,1409,1409,1409,1409,371
|
|
20231128,110100,974520443,1409,1409,1409,1409,10
|
|
20231128,110000,974506353,1406,1407,1407,1406,103
|
|
20231128,105900,974361532,1406,1406,1406,1406,0
|
|
20231128,105800,974361532,1406,1406,1406,1406,100
|
|
20231128,105700,974220932,1406,1406,1412,1406,10294
|
|
20231128,105600,959747044,1406,1412,1413,1405,23144
|
|
20231128,105500,927186534,1412,1412,1412,1412,41
|
|
20231128,105400,927128642,1406,1407,1407,1406,1000
|
|
20231128,105300,925722641,1410,1410,1410,1410,0
|
|
20231128,105200,925722641,1410,1410,1410,1410,0
|
|
20231128,105100,925722641,1410,1411,1412,1410,15710
|
|
20231128,105000,903563400,1411,1413,1413,1411,6148
|
|
20231128,104900,894883784,1413,1414,1414,1413,1335
|
|
20231128,104800,892997425,1414,1414,1414,1414,66
|
|
20231128,104700,892904101,1414,1413,1414,1413,2070
|
|
20231128,104600,889977917,1413,1413,1413,1413,161
|
|
20231128,104500,889750424,1414,1414,1414,1414,219
|
|
20231128,104400,889440758,1412,1414,1414,1412,3
|
|
20231128,104300,889436520,1414,1418,1418,1413,11128
|
|
20231128,104200,873679035,1418,1419,1419,1418,5369
|
|
20231128,104100,866065115,1420,1420,1420,1420,149
|
|
20231128,104000,865853535,1420,1420,1420,1420,0
|
|
20231128,103900,865853535,1420,1420,1420,1420,0
|
|
20231128,103800,865853535,1420,1420,1420,1420,427
|
|
20231128,103700,865247195,1420,1419,1420,1419,3
|
|
20231128,103600,865242937,1420,1418,1420,1418,1742
|
|
20231128,103500,862772317,1420,1420,1420,1420,235
|
|
20231128,103400,862438617,1420,1418,1420,1418,605
|
|
20231128,103300,861579917,1418,1418,1418,1418,53
|
|
20231128,103200,861504763,1418,1418,1418,1418,2000
|
|
20231128,103100,858668763,1418,1418,1418,1418,2964
|
|
20231128,103000,854465811,1417,1417,1417,1417,0
|
|
20231128,102900,854465811,1417,1420,1420,1417,21175
|
|
20231128,102800,824412148,1420,1420,1420,1420,0
|
|
20231128,102700,824412148,1420,1421,1421,1420,784
|
|
20231128,102600,823298259,1426,1428,1428,1426,2
|
|
20231128,102500,823295405,1420,1425,1428,1420,2804
|
|
20231128,102400,819306030,1429,1432,1432,1429,213
|
|
20231128,102300,819001314,1434,1434,1434,1434,5057
|
|
20231128,102200,811749576,1430,1435,1436,1430,13652
|
|
20231128,102100,792160286,1435,1433,1435,1433,6934
|
|
20231128,102000,782212158,1431,1432,1434,1431,5654
|
|
20231128,101900,774109488,1434,1428,1434,1426,7971
|
|
20231128,101800,762701401,1426,1425,1428,1425,4177
|
|
20231128,101700,756748153,1425,1425,1425,1424,6379
|
|
20231128,101600,747658178,1424,1428,1431,1424,12180
|
|
20231128,101500,730252078,1428,1419,1428,1419,8254
|
|
20231128,101400,718482604,1418,1419,1420,1418,2664
|
|
20231128,101300,714704686,1418,1418,1423,1418,2048
|
|
20231128,101200,711798122,1423,1418,1423,1418,48
|
|
20231128,101100,711730053,1417,1420,1420,1417,6767
|
|
20231128,101000,702121114,1418,1416,1422,1415,7839
|
|
20231128,100900,691019968,1424,1422,1424,1422,20000
|
|
20231128,100800,662539983,1422,1416,1422,1416,2146
|
|
20231128,100700,659500671,1416,1416,1416,1416,400
|
|
20231128,100600,658934271,1416,1418,1418,1416,10818
|
|
20231128,100500,643603712,1418,1419,1419,1418,20523
|
|
20231128,100400,614495931,1419,1419,1419,1419,57
|
|
20231128,100300,614415048,1419,1419,1424,1419,20325
|
|
20231128,100200,585571747,1419,1419,1419,1419,54
|
|
20231128,100100,585495121,1419,1420,1424,1419,7110
|
|
20231128,100000,575403946,1419,1420,1420,1419,7350
|
|
20231128,095900,564968906,1420,1420,1420,1420,1419
|
|
20231128,095800,562953926,1421,1425,1425,1421,389
|
|
20231128,095700,562401073,1425,1425,1425,1425,189
|
|
20231128,095600,562131748,1425,1421,1425,1421,1132
|
|
20231128,095500,560520408,1420,1420,1420,1420,102
|
|
20231128,095400,560375568,1420,1420,1420,1420,1600
|
|
20231128,095300,558103568,1423,1423,1423,1423,181
|
|
20231128,095200,557846005,1416,1425,1425,1416,228
|
|
20231128,095100,557523139,1423,1422,1423,1422,26
|
|
20231128,095000,557486161,1423,1415,1423,1415,796
|
|
20231128,094900,556354593,1415,1423,1423,1415,18332
|
|
20231128,094800,530359037,1426,1426,1426,1426,3
|
|
20231128,094700,530354759,1426,1427,1427,1426,70
|
|
20231128,094600,530254870,1423,1423,1423,1423,1011
|
|
20231128,094500,528816217,1430,1430,1430,1430,4683
|
|
20231128,094400,522119527,1423,1429,1430,1423,10458
|
|
20231128,094300,507170775,1428,1422,1428,1422,2696
|
|
20231128,094200,503323135,1422,1414,1422,1414,10174
|
|
20231128,094100,488899819,1420,1412,1420,1412,2440
|
|
20231128,094000,485436533,1411,1411,1411,1411,2
|
|
20231128,093900,485433711,1410,1411,1420,1410,8368
|
|
20231128,093800,473630259,1410,1419,1419,1410,11370
|
|
20231128,093700,457559305,1419,1420,1420,1419,7571
|
|
20231128,093600,446809360,1420,1420,1420,1420,12
|
|
20231128,093500,446792320,1424,1424,1424,1424,121
|
|
20231128,093400,446620016,1425,1425,1427,1425,1779
|
|
20231128,093300,444084901,1425,1427,1427,1425,518
|
|
20231128,093200,443346515,1427,1427,1427,1427,915
|
|
20231128,093100,442040810,1419,1419,1428,1419,2710
|
|
20231128,093000,438171903,1427,1428,1429,1427,21652
|
|
20231128,092900,407269144,1428,1424,1428,1424,3080
|
|
20231128,092800,402875416,1423,1417,1424,1417,8864
|
|
20231128,092700,390270524,1419,1410,1419,1410,463
|
|
20231128,092600,389616202,1411,1410,1411,1405,572
|
|
20231128,092500,388810679,1410,1406,1410,1405,501
|
|
20231128,092400,388106652,1421,1394,1422,1394,20292
|
|
20231128,092300,359345370,1396,1398,1398,1396,4405
|
|
20231128,092200,353191888,1398,1399,1399,1398,2052
|
|
20231128,092100,350323150,1400,1401,1401,1399,9835
|
|
20231128,092000,336561165,1401,1401,1401,1401,243
|
|
20231128,091900,336220722,1401,1398,1401,1398,6082
|
|
20231128,091800,327707314,1399,1398,1399,1397,308
|
|
20231128,091700,327276899,1397,1400,1400,1397,2664
|
|
20231128,091600,323551631,1398,1400,1400,1398,2277
|
|
20231128,091500,320366025,1400,1409,1409,1400,18783
|
|
20231128,091400,293989900,1410,1417,1418,1410,5368
|
|
20231128,091300,286410873,1410,1419,1420,1410,29531
|
|
20231128,091200,244510819,1410,1419,1420,1409,8261
|
|
20231128,091100,232841810,1418,1406,1418,1406,7515
|
|
20231128,091000,222248537,1405,1396,1405,1396,2354
|
|
20231128,090900,218957784,1396,1387,1396,1387,3190
|
|
20231128,090800,214504553,1387,1393,1398,1385,19481
|
|
20231128,090700,187472221,1391,1395,1395,1391,5490
|
|
20231128,090600,179815637,1395,1400,1401,1395,10734
|
|
20231128,090500,164801346,1400,1401,1406,1399,22775
|
|
20231128,090400,132901617,1401,1400,1408,1400,13761
|
|
20231128,090300,113608367,1402,1397,1403,1396,10072
|
|
20231128,090200,99504986,1398,1413,1413,1397,3785
|
|
20231128,090100,94188814,1415,1386,1415,1381,23579
|
|
20231128,090000,61358993,1382,1423,1424,1382,43472
|