605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,190200,923655640,1274,1274,1274,1274,5891
|
|
20231128,190100,923655640,1274,1274,1274,1274,0
|
|
20231128,190000,923655640,1274,1274,1274,1274,0
|
|
20231128,185900,923655640,1274,1274,1274,1274,0
|
|
20231128,185800,923655640,1274,1274,1274,1274,0
|
|
20231128,185700,923655640,1274,1274,1274,1274,0
|
|
20231128,185600,923655640,1274,1274,1274,1274,0
|
|
20231128,185500,923655640,1274,1274,1274,1274,0
|
|
20231128,185400,923655640,1274,1274,1274,1274,0
|
|
20231128,185300,923655640,1274,1274,1274,1274,0
|
|
20231128,185200,923655640,1274,1274,1274,1274,0
|
|
20231128,185100,923655640,1274,1274,1274,1274,0
|
|
20231128,185000,923655640,1274,1274,1274,1274,0
|
|
20231128,184900,923655640,1274,1274,1274,1274,0
|
|
20231128,184800,923655640,1274,1274,1274,1274,0
|
|
20231128,184700,923655640,1274,1274,1274,1274,0
|
|
20231128,184600,923655640,1274,1274,1274,1274,0
|
|
20231128,184500,923655640,1274,1274,1274,1274,0
|
|
20231128,184400,923655640,1274,1274,1274,1274,0
|
|
20231128,184300,923655640,1274,1274,1274,1274,0
|
|
20231128,184200,923655640,1274,1274,1274,1274,0
|
|
20231128,184100,923655640,1274,1274,1274,1274,0
|
|
20231128,184000,923655640,1274,1274,1274,1274,0
|
|
20231128,183900,923655640,1274,1274,1274,1274,0
|
|
20231128,183800,923655640,1274,1274,1274,1274,0
|
|
20231128,183700,923655640,1274,1274,1274,1274,0
|
|
20231128,183600,923655640,1274,1274,1274,1274,0
|
|
20231128,183500,923655640,1274,1274,1274,1274,0
|
|
20231128,183400,923655640,1274,1274,1274,1274,0
|
|
20231128,183300,923655640,1274,1274,1274,1274,0
|
|
20231128,183200,923655640,1274,1274,1274,1274,5891
|
|
20231128,183100,923655640,1274,1274,1274,1274,0
|
|
20231128,183000,923655640,1274,1274,1274,1274,0
|
|
20231128,182900,923655640,1274,1274,1274,1274,0
|
|
20231128,182800,923655640,1274,1274,1274,1274,0
|
|
20231128,182700,923655640,1274,1274,1274,1274,0
|
|
20231128,182600,923655640,1274,1274,1274,1274,0
|
|
20231128,182500,923655640,1274,1274,1274,1274,0
|
|
20231128,182400,923655640,1274,1274,1274,1274,0
|
|
20231128,182300,923655640,1274,1274,1274,1274,0
|
|
20231128,182200,923655640,1274,1274,1274,1274,0
|
|
20231128,182100,923655640,1274,1274,1274,1274,0
|
|
20231128,182000,923655640,1274,1274,1274,1274,0
|
|
20231128,181900,923655640,1274,1274,1274,1274,0
|
|
20231128,181800,923655640,1274,1274,1274,1274,0
|
|
20231128,181700,923655640,1274,1274,1274,1274,0
|
|
20231128,181600,923655640,1274,1274,1274,1274,0
|
|
20231128,181500,923655640,1274,1274,1274,1274,0
|
|
20231128,181400,923655640,1274,1274,1274,1274,0
|
|
20231128,181300,923655640,1274,1274,1274,1274,0
|
|
20231128,181200,923655640,1274,1274,1274,1274,0
|
|
20231128,181100,923655640,1274,1274,1274,1274,0
|
|
20231128,181000,923655640,1274,1274,1274,1274,0
|
|
20231128,180900,923655640,1274,1274,1274,1274,0
|
|
20231128,180800,923655640,1274,1274,1274,1274,0
|
|
20231128,180700,923655640,1274,1274,1274,1274,0
|
|
20231128,180600,923655640,1274,1274,1274,1274,0
|
|
20231128,180500,923655640,1274,1274,1274,1274,0
|
|
20231128,180400,923655640,1274,1274,1274,1274,0
|
|
20231128,180300,923655640,1274,1274,1274,1274,0
|
|
20231128,180200,923655640,1274,1274,1274,1274,5891
|
|
20231128,180100,923655640,1274,1274,1274,1274,0
|
|
20231128,180000,923655640,1274,1274,1274,1274,0
|
|
20231128,175900,923655640,1274,1274,1274,1274,0
|
|
20231128,175800,923655640,1274,1274,1274,1274,0
|
|
20231128,175700,923655640,1274,1274,1274,1274,0
|
|
20231128,175600,923655640,1274,1274,1274,1274,0
|
|
20231128,175500,923655640,1274,1274,1274,1274,0
|
|
20231128,175400,923655640,1274,1274,1274,1274,0
|
|
20231128,175300,923655640,1274,1274,1274,1274,0
|
|
20231128,175200,923655640,1274,1274,1274,1274,0
|
|
20231128,175100,923655640,1274,1274,1274,1274,0
|
|
20231128,175000,923655640,1274,1274,1274,1274,0
|
|
20231128,174900,923655640,1274,1274,1274,1274,0
|
|
20231128,174800,923655640,1274,1274,1274,1274,0
|
|
20231128,174700,923655640,1274,1274,1274,1274,0
|
|
20231128,174600,923655640,1274,1274,1274,1274,0
|
|
20231128,174500,923655640,1274,1274,1274,1274,0
|
|
20231128,174400,923655640,1274,1274,1274,1274,0
|
|
20231128,174300,923655640,1274,1274,1274,1274,0
|
|
20231128,174200,923655640,1274,1274,1274,1274,0
|
|
20231128,174100,923655640,1274,1274,1274,1274,0
|
|
20231128,174000,923655640,1274,1274,1274,1274,0
|
|
20231128,173900,923655640,1274,1274,1274,1274,0
|
|
20231128,173800,923655640,1274,1274,1274,1274,0
|
|
20231128,173700,923655640,1274,1274,1274,1274,0
|
|
20231128,173600,923655640,1274,1274,1274,1274,0
|
|
20231128,173500,923655640,1274,1274,1274,1274,0
|
|
20231128,173400,923655640,1274,1274,1274,1274,0
|
|
20231128,173300,923655640,1274,1274,1274,1274,0
|
|
20231128,173200,923655640,1274,1274,1274,1274,5891
|
|
20231128,173100,923655640,1274,1274,1274,1274,0
|
|
20231128,173000,923655640,1274,1274,1274,1274,0
|
|
20231128,172900,923655640,1274,1274,1274,1274,0
|
|
20231128,172800,923655640,1274,1274,1274,1274,0
|
|
20231128,172700,923655640,1274,1274,1274,1274,0
|
|
20231128,172600,923655640,1274,1274,1274,1274,0
|
|
20231128,172500,923655640,1274,1274,1274,1274,0
|
|
20231128,172400,923655640,1274,1274,1274,1274,0
|
|
20231128,172300,923655640,1274,1274,1274,1274,0
|
|
20231128,172200,923655640,1274,1274,1274,1274,0
|
|
20231128,172100,923655640,1274,1274,1274,1274,0
|
|
20231128,172000,923655640,1274,1274,1274,1274,0
|
|
20231128,171900,923655640,1274,1274,1274,1274,0
|
|
20231128,171800,923655640,1274,1274,1274,1274,0
|
|
20231128,171700,923655640,1274,1274,1274,1274,0
|
|
20231128,171600,923655640,1274,1274,1274,1274,0
|
|
20231128,171500,923655640,1274,1274,1274,1274,0
|
|
20231128,171400,923655640,1274,1274,1274,1274,0
|
|
20231128,171300,923655640,1274,1274,1274,1274,0
|
|
20231128,171200,923655640,1274,1274,1274,1274,0
|
|
20231128,171100,923655640,1274,1274,1274,1274,0
|
|
20231128,171000,923655640,1274,1274,1274,1274,0
|
|
20231128,170900,923655640,1274,1274,1274,1274,0
|
|
20231128,170800,923655640,1274,1274,1274,1274,0
|
|
20231128,170700,923655640,1274,1274,1274,1274,0
|
|
20231128,170600,923655640,1274,1274,1274,1274,0
|
|
20231128,170500,923655640,1274,1274,1274,1274,0
|
|
20231128,170400,923655640,1274,1274,1274,1274,0
|
|
20231128,170300,923655640,1274,1274,1274,1274,0
|
|
20231128,170200,923655640,1274,1274,1274,1274,5891
|
|
20231128,170100,923655640,1274,1274,1274,1274,0
|
|
20231128,170000,923655640,1274,1274,1274,1274,0
|
|
20231128,165900,923655640,1274,1274,1274,1274,0
|
|
20231128,165800,923655640,1274,1274,1274,1274,0
|
|
20231128,165700,923655640,1274,1274,1274,1274,0
|
|
20231128,165600,923655640,1274,1274,1274,1274,0
|
|
20231128,165500,923655640,1274,1274,1274,1274,0
|
|
20231128,165400,923655640,1274,1274,1274,1274,0
|
|
20231128,165300,923655640,1274,1274,1274,1274,0
|
|
20231128,165200,923655640,1274,1274,1274,1274,0
|
|
20231128,165100,923655640,1274,1274,1274,1274,0
|
|
20231128,165000,923655640,1274,1274,1274,1274,0
|
|
20231128,164900,923655640,1274,1274,1274,1274,0
|
|
20231128,164800,923655640,1274,1274,1274,1274,0
|
|
20231128,164700,923655640,1274,1274,1274,1274,0
|
|
20231128,164600,923655640,1274,1274,1274,1274,0
|
|
20231128,164500,923655640,1274,1274,1274,1274,0
|
|
20231128,164400,923655640,1274,1274,1274,1274,0
|
|
20231128,164300,923655640,1274,1274,1274,1274,0
|
|
20231128,164200,923655640,1274,1274,1274,1274,0
|
|
20231128,164100,923655640,1274,1274,1274,1274,0
|
|
20231128,164000,923655640,1274,1274,1274,1274,0
|
|
20231128,163900,923655640,1274,1274,1274,1274,0
|
|
20231128,163800,923655640,1274,1274,1274,1274,0
|
|
20231128,163700,923655640,1274,1274,1274,1274,0
|
|
20231128,163600,923655640,1274,1274,1274,1274,0
|
|
20231128,163500,923655640,1274,1274,1274,1274,0
|
|
20231128,163400,923655640,1274,1274,1274,1274,0
|
|
20231128,163300,923655640,1274,1274,1274,1274,0
|
|
20231128,163200,923655640,1274,1274,1274,1274,5891
|
|
20231128,163100,923655640,1274,1274,1274,1274,0
|
|
20231128,163000,923655640,1274,1274,1274,1274,0
|
|
20231128,162900,923655640,1274,1274,1274,1274,0
|
|
20231128,162800,923655640,1274,1274,1274,1274,0
|
|
20231128,162700,923655640,1274,1274,1274,1274,0
|
|
20231128,162600,923655640,1274,1274,1274,1274,0
|
|
20231128,162500,923655640,1274,1274,1274,1274,0
|
|
20231128,162400,923655640,1274,1274,1274,1274,0
|
|
20231128,162300,923655640,1274,1274,1274,1274,0
|
|
20231128,162200,923655640,1274,1274,1274,1274,0
|
|
20231128,162100,923655640,1274,1274,1274,1274,0
|
|
20231128,162000,923655640,1274,1274,1274,1274,0
|
|
20231128,161900,923655640,1274,1274,1274,1274,0
|
|
20231128,161800,923655640,1274,1274,1274,1274,0
|
|
20231128,161700,923655640,1274,1274,1274,1274,0
|
|
20231128,161600,923655640,1274,1274,1274,1274,0
|
|
20231128,161500,923655640,1274,1274,1274,1274,0
|
|
20231128,161400,923655640,1274,1274,1274,1274,0
|
|
20231128,161300,923655640,1274,1274,1274,1274,0
|
|
20231128,161200,923655640,1274,1274,1274,1274,0
|
|
20231128,161100,923655640,1274,1274,1274,1274,0
|
|
20231128,161000,923655640,1274,1274,1274,1274,0
|
|
20231128,160900,923655640,1274,1274,1274,1274,0
|
|
20231128,160800,923655640,1274,1274,1274,1274,0
|
|
20231128,160700,923655640,1274,1274,1274,1274,0
|
|
20231128,160600,923655640,1274,1274,1274,1274,0
|
|
20231128,160500,923655640,1274,1274,1274,1274,0
|
|
20231128,160400,923655640,1274,1274,1274,1274,0
|
|
20231128,160300,923655640,1274,1274,1274,1274,0
|
|
20231128,160200,923655640,1274,1274,1274,1274,5891
|
|
20231128,160100,923655640,1274,1274,1274,1274,0
|
|
20231128,160000,923655640,1274,1274,1274,1274,0
|
|
20231128,155900,923655640,1274,1274,1274,1274,0
|
|
20231128,155800,923655640,1274,1274,1274,1274,0
|
|
20231128,155700,923655640,1274,1274,1274,1274,0
|
|
20231128,155600,923655640,1274,1274,1274,1274,0
|
|
20231128,155500,923655640,1274,1274,1274,1274,0
|
|
20231128,155400,923655640,1274,1274,1274,1274,0
|
|
20231128,155300,923655640,1274,1274,1274,1274,0
|
|
20231128,155200,923655640,1274,1274,1274,1274,0
|
|
20231128,155100,923655640,1274,1274,1274,1274,0
|
|
20231128,155000,923655640,1274,1274,1274,1274,0
|
|
20231128,154900,923655640,1274,1274,1274,1274,0
|
|
20231128,154800,923655640,1274,1274,1274,1274,0
|
|
20231128,154700,923655640,1274,1274,1274,1274,0
|
|
20231128,154600,923655640,1274,1274,1274,1274,0
|
|
20231128,154500,923655640,1274,1274,1274,1274,0
|
|
20231128,154400,923655640,1274,1274,1274,1274,0
|
|
20231128,154300,923655640,1274,1274,1274,1274,0
|
|
20231128,154200,923655640,1274,1274,1274,1274,0
|
|
20231128,154100,923655640,1274,1274,1274,1274,0
|
|
20231128,154000,923655640,1274,1274,1274,1274,0
|
|
20231128,153900,923655640,1274,1274,1274,1274,0
|
|
20231128,153800,923655640,1274,1274,1274,1274,0
|
|
20231128,153700,923655640,1274,1274,1274,1274,0
|
|
20231128,153600,923655640,1274,1274,1274,1274,0
|
|
20231128,153500,923655640,1274,1274,1274,1274,0
|
|
20231128,153400,923655640,1274,1274,1274,1274,0
|
|
20231128,153300,923655640,1274,1274,1274,1274,0
|
|
20231128,153200,923655640,1274,1274,1274,1274,5891
|
|
20231128,153100,923655640,1274,1274,1274,1274,0
|
|
20231128,153000,923655640,1274,1274,1274,1274,5891
|
|
20231128,152900,916150506,1274,1274,1274,1274,0
|
|
20231128,152800,916150506,1274,1274,1274,1274,0
|
|
20231128,152700,916150506,1274,1274,1274,1274,0
|
|
20231128,152600,916150506,1274,1274,1274,1274,0
|
|
20231128,152500,916150506,1274,1274,1274,1274,0
|
|
20231128,152400,916150506,1274,1274,1274,1274,0
|
|
20231128,152300,916150506,1274,1274,1274,1274,0
|
|
20231128,152200,916150506,1274,1274,1274,1274,0
|
|
20231128,152100,916150506,1274,1274,1274,1274,0
|
|
20231128,152000,916150506,1274,1274,1274,1274,0
|
|
20231128,151900,916150506,1274,1274,1274,1274,40
|
|
20231128,151800,916099546,1273,1273,1273,1273,910
|
|
20231128,151700,914941116,1273,1273,1273,1271,73
|
|
20231128,151600,914848315,1271,1272,1272,1271,2982
|
|
20231128,151500,911057217,1272,1271,1272,1271,1470
|
|
20231128,151400,909187977,1271,1272,1272,1271,2505
|
|
20231128,151300,906003112,1272,1272,1272,1272,200
|
|
20231128,151200,905748712,1272,1273,1273,1272,2302
|
|
20231128,151100,902820563,1273,1273,1273,1273,50
|
|
20231128,151000,902756913,1273,1268,1273,1268,7712
|
|
20231128,150900,892944375,1271,1272,1272,1270,1003
|
|
20231128,150800,891669282,1272,1271,1272,1271,790
|
|
20231128,150700,890664648,1271,1271,1272,1270,1356
|
|
20231128,150600,888941680,1272,1272,1272,1271,393
|
|
20231128,150500,888442081,1272,1273,1273,1272,2568
|
|
20231128,150400,885175584,1272,1269,1272,1269,5236
|
|
20231128,150300,878522544,1269,1266,1269,1266,486
|
|
20231128,150200,877907061,1266,1264,1266,1264,2349
|
|
20231128,150100,874937763,1263,1263,1263,1263,83
|
|
20231128,150000,874832934,1263,1263,1264,1263,251
|
|
20231128,145900,874515920,1263,1263,1263,1262,84
|
|
20231128,145800,874409833,1263,1262,1263,1262,22
|
|
20231128,145700,874382067,1262,1262,1263,1262,2032
|
|
20231128,145600,871815678,1263,1263,1263,1263,106
|
|
20231128,145500,871681800,1263,1263,1263,1263,506
|
|
20231128,145400,871042722,1263,1263,1263,1263,3
|
|
20231128,145300,871038933,1263,1262,1263,1262,57
|
|
20231128,145200,870966943,1263,1263,1263,1263,1
|
|
20231128,145100,870965680,1263,1262,1263,1262,2
|
|
20231128,145000,870963155,1262,1264,1264,1262,4883
|
|
20231128,144900,864795744,1263,1263,1263,1263,68
|
|
20231128,144800,864709860,1264,1266,1266,1264,549
|
|
20231128,144700,864015872,1266,1263,1266,1263,1002
|
|
20231128,144600,862748087,1264,1264,1264,1264,400
|
|
20231128,144500,862242487,1265,1265,1265,1265,62
|
|
20231128,144400,862164057,1266,1266,1266,1266,7
|
|
20231128,144300,862155195,1266,1266,1266,1266,0
|
|
20231128,144200,862155195,1266,1264,1266,1263,242
|
|
20231128,144100,861849438,1263,1263,1263,1263,0
|
|
20231128,144000,861849438,1263,1263,1263,1263,611
|
|
20231128,143900,861077745,1263,1263,1263,1263,0
|
|
20231128,143800,861077745,1263,1261,1263,1261,9390
|
|
20231128,143700,849230600,1261,1261,1261,1261,0
|
|
20231128,143600,849230600,1261,1261,1261,1260,606
|
|
20231128,143500,848467034,1261,1261,1261,1261,288
|
|
20231128,143400,848103866,1261,1261,1261,1261,162
|
|
20231128,143300,847899584,1261,1261,1261,1261,4
|
|
20231128,143200,847894540,1260,1260,1261,1260,2025
|
|
20231128,143100,845342376,1261,1261,1261,1261,100
|
|
20231128,143000,845216276,1260,1260,1260,1260,61
|
|
20231128,142900,845139416,1260,1260,1260,1260,3265
|
|
20231128,142800,841025516,1260,1260,1260,1260,100
|
|
20231128,142700,840899516,1260,1260,1260,1260,6274
|
|
20231128,142600,832994276,1261,1261,1261,1261,0
|
|
20231128,142500,832994276,1261,1261,1261,1260,1146
|
|
20231128,142400,831550297,1261,1261,1261,1261,381
|
|
20231128,142300,831069856,1261,1260,1261,1260,3
|
|
20231128,142200,831066074,1261,1261,1261,1261,1
|
|
20231128,142100,831064813,1261,1261,1261,1261,4
|
|
20231128,142000,831059769,1261,1261,1261,1260,409
|
|
20231128,141900,830544021,1260,1259,1260,1259,720
|
|
20231128,141800,829636841,1261,1261,1261,1261,1
|
|
20231128,141700,829635580,1261,1260,1261,1259,563
|
|
20231128,141600,828926199,1260,1260,1261,1260,1842
|
|
20231128,141500,826605229,1260,1260,1260,1260,102
|
|
20231128,141400,826476709,1260,1259,1260,1259,100
|
|
20231128,141300,826350759,1258,1258,1258,1258,835
|
|
20231128,141200,825300329,1256,1256,1256,1256,0
|
|
20231128,141100,825300329,1256,1256,1256,1256,2
|
|
20231128,141000,825297817,1257,1257,1257,1257,2
|
|
20231128,140900,825295303,1257,1258,1258,1257,4
|
|
20231128,140800,825290273,1256,1257,1257,1256,5714
|
|
20231128,140700,818110971,1258,1258,1258,1258,0
|
|
20231128,140600,818110971,1258,1258,1258,1258,333
|
|
20231128,140500,817692057,1260,1259,1260,1259,366
|
|
20231128,140400,817230898,1257,1257,1257,1257,1490
|
|
20231128,140300,815357968,1257,1257,1257,1257,0
|
|
20231128,140200,815357968,1257,1259,1259,1257,1040
|
|
20231128,140100,814050292,1259,1259,1259,1259,612
|
|
20231128,140000,813279784,1259,1258,1259,1258,314
|
|
20231128,135900,812884673,1259,1259,1259,1259,1
|
|
20231128,135800,812883414,1259,1259,1259,1259,250
|
|
20231128,135700,812568664,1259,1259,1259,1259,0
|
|
20231128,135600,812568664,1259,1259,1259,1259,779
|
|
20231128,135500,811587903,1259,1258,1259,1257,558
|
|
20231128,135400,810886169,1259,1259,1259,1259,600
|
|
20231128,135300,810130769,1257,1257,1259,1257,151
|
|
20231128,135200,809940834,1258,1260,1260,1258,510
|
|
20231128,135100,809298749,1257,1259,1259,1257,7041
|
|
20231128,135000,800441821,1259,1259,1259,1259,96
|
|
20231128,134900,800320957,1259,1259,1259,1259,201
|
|
20231128,134800,800067898,1259,1259,1259,1259,3
|
|
20231128,134700,800064121,1259,1259,1259,1259,147
|
|
20231128,134600,799879048,1258,1258,1259,1258,1563
|
|
20231128,134500,797912791,1259,1261,1261,1259,8
|
|
20231128,134400,797902713,1261,1261,1262,1260,34
|
|
20231128,134300,797859838,1261,1261,1261,1261,130
|
|
20231128,134200,797695908,1260,1260,1260,1260,216
|
|
20231128,134100,797423748,1258,1258,1258,1258,200
|
|
20231128,134000,797172148,1261,1261,1261,1261,1
|
|
20231128,133900,797170887,1258,1258,1258,1258,306
|
|
20231128,133800,796785939,1258,1258,1258,1258,100
|
|
20231128,133700,796660139,1261,1258,1261,1257,1004
|
|
20231128,133600,795397895,1257,1257,1257,1257,0
|
|
20231128,133500,795397895,1257,1259,1259,1257,1000
|
|
20231128,133400,794140575,1257,1257,1257,1257,0
|
|
20231128,133300,794140575,1257,1260,1260,1257,1142
|
|
20231128,133200,792703829,1260,1260,1260,1258,289
|
|
20231128,133100,792340039,1259,1259,1259,1259,158
|
|
20231128,133000,792141117,1259,1259,1259,1259,1005
|
|
20231128,132900,790875822,1259,1259,1259,1259,70
|
|
20231128,132800,790787692,1259,1259,1259,1259,1395
|
|
20231128,132700,789031387,1259,1259,1259,1259,0
|
|
20231128,132600,789031387,1259,1257,1259,1257,626
|
|
20231128,132500,788244499,1259,1260,1260,1259,1130
|
|
20231128,132400,786820729,1260,1260,1260,1260,0
|
|
20231128,132300,786820729,1260,1260,1260,1257,438
|
|
20231128,132200,786269749,1260,1260,1260,1257,4608
|
|
20231128,132100,780474522,1260,1259,1260,1259,281
|
|
20231128,132000,780120463,1259,1259,1259,1259,142
|
|
20231128,131900,779941685,1257,1260,1260,1257,1296
|
|
20231128,131800,778311125,1260,1262,1262,1260,559
|
|
20231128,131700,777605855,1262,1262,1262,1262,89
|
|
20231128,131600,777493537,1263,1262,1263,1262,319
|
|
20231128,131500,777090879,1264,1261,1264,1261,623
|
|
20231128,131400,776304907,1261,1258,1261,1257,1099
|
|
20231128,131300,774922683,1263,1263,1263,1263,0
|
|
20231128,131200,774922683,1263,1258,1263,1258,1027
|
|
20231128,131100,773630707,1258,1258,1258,1258,2330
|
|
20231128,131000,770699567,1264,1264,1265,1264,669
|
|
20231128,130900,769853757,1264,1261,1265,1257,6234
|
|
20231128,130800,762006486,1260,1262,1262,1260,1212
|
|
20231128,130700,760478164,1261,1261,1261,1261,1358
|
|
20231128,130600,758765726,1260,1260,1260,1260,0
|
|
20231128,130500,758765726,1260,1264,1264,1260,604
|
|
20231128,130400,758004184,1261,1265,1265,1261,90
|
|
20231128,130300,757890494,1265,1265,1265,1265,0
|
|
20231128,130200,757890494,1265,1266,1266,1260,437
|
|
20231128,130100,757338562,1263,1266,1266,1263,457
|
|
20231128,130000,756761356,1267,1267,1267,1267,26
|
|
20231128,125900,756728414,1267,1267,1267,1267,9
|
|
20231128,125800,756717011,1274,1257,1274,1257,15625
|
|
20231128,125700,736886754,1258,1258,1258,1257,577
|
|
20231128,125600,736161378,1258,1257,1258,1257,5392
|
|
20231128,125500,729378367,1258,1258,1258,1258,1040
|
|
20231128,125400,728070047,1258,1258,1259,1258,3659
|
|
20231128,125300,723466673,1258,1260,1261,1258,1707
|
|
20231128,125200,721317183,1261,1261,1261,1261,1
|
|
20231128,125100,721315922,1260,1260,1260,1260,697
|
|
20231128,125000,720437702,1260,1260,1262,1260,2590
|
|
20231128,124900,717173702,1260,1262,1262,1260,20
|
|
20231128,124800,717148464,1262,1262,1262,1262,112
|
|
20231128,124700,717007120,1262,1263,1263,1262,3905
|
|
20231128,124600,712075125,1264,1265,1265,1264,11
|
|
20231128,124500,712061220,1264,1264,1264,1264,500
|
|
20231128,124400,711429220,1265,1265,1265,1265,899
|
|
20231128,124300,710291985,1265,1265,1265,1263,175
|
|
20231128,124200,710070844,1263,1263,1263,1263,1
|
|
20231128,124100,710069581,1264,1264,1264,1264,30
|
|
20231128,124000,710031661,1265,1265,1265,1265,1
|
|
20231128,123900,710030396,1264,1264,1264,1264,4
|
|
20231128,123800,710025340,1264,1264,1264,1264,1449
|
|
20231128,123700,708193804,1267,1267,1267,1267,1
|
|
20231128,123600,708192537,1267,1267,1267,1267,9
|
|
20231128,123500,708181134,1266,1265,1266,1265,967
|
|
20231128,123400,706957442,1264,1264,1264,1264,1066
|
|
20231128,123300,705610018,1265,1265,1265,1265,8
|
|
20231128,123200,705599898,1265,1265,1266,1265,16
|
|
20231128,123100,705579657,1264,1264,1264,1264,0
|
|
20231128,123000,705579657,1264,1264,1264,1264,1879
|
|
20231128,122900,703204601,1260,1260,1260,1260,1
|
|
20231128,122800,703203341,1260,1260,1260,1260,500
|
|
20231128,122700,702573341,1260,1258,1260,1258,550
|
|
20231128,122600,701880441,1258,1265,1265,1258,13867
|
|
20231128,122500,684422768,1260,1261,1261,1260,5000
|
|
20231128,122400,678121872,1261,1261,1261,1261,507
|
|
20231128,122300,677482545,1260,1260,1260,1260,18
|
|
20231128,122200,677459865,1260,1262,1262,1260,1125
|
|
20231128,122100,676041509,1262,1262,1262,1262,0
|
|
20231128,122000,676041509,1262,1262,1262,1262,1412
|
|
20231128,121900,674259565,1263,1263,1263,1263,372
|
|
20231128,121800,673789729,1263,1263,1263,1263,312
|
|
20231128,121700,673395673,1263,1263,1263,1263,1
|
|
20231128,121600,673394410,1262,1262,1262,1262,0
|
|
20231128,121500,673394410,1262,1262,1262,1262,2
|
|
20231128,121400,673391886,1261,1262,1262,1261,1000
|
|
20231128,121300,672130671,1266,1266,1266,1266,0
|
|
20231128,121200,672130671,1266,1266,1266,1266,0
|
|
20231128,121100,672130671,1266,1266,1266,1266,0
|
|
20231128,121000,672130671,1266,1266,1268,1262,7653
|
|
20231128,120900,662461099,1269,1269,1269,1269,49
|
|
20231128,120800,662398918,1269,1269,1269,1269,1
|
|
20231128,120700,662397649,1268,1270,1270,1267,453
|
|
20231128,120600,661823513,1268,1270,1271,1268,1802
|
|
20231128,120500,659537105,1269,1269,1269,1269,150
|
|
20231128,120400,659346755,1270,1269,1270,1268,314
|
|
20231128,120300,658948598,1270,1270,1270,1270,50
|
|
20231128,120200,658885098,1270,1270,1270,1270,2
|
|
20231128,120100,658882558,1270,1268,1270,1268,10
|
|
20231128,120000,658869860,1268,1269,1269,1268,3
|
|
20231128,115900,658866055,1268,1269,1269,1268,352
|
|
20231128,115800,658419717,1270,1270,1270,1270,4
|
|
20231128,115700,658414637,1269,1268,1269,1268,199
|
|
20231128,115600,658162301,1268,1268,1268,1268,0
|
|
20231128,115500,658162301,1268,1269,1269,1268,470
|
|
20231128,115400,657566281,1269,1269,1269,1269,2
|
|
20231128,115300,657563743,1269,1269,1269,1269,58
|
|
20231128,115200,657490141,1269,1270,1270,1269,1594
|
|
20231128,115100,655466085,1271,1271,1271,1271,806
|
|
20231128,115000,654441659,1270,1272,1272,1270,106
|
|
20231128,114900,654306837,1270,1270,1270,1270,0
|
|
20231128,114800,654306837,1270,1270,1270,1270,696
|
|
20231128,114700,653422917,1270,1270,1270,1270,100
|
|
20231128,114600,653295917,1269,1267,1269,1267,1906
|
|
20231128,114500,650880381,1268,1269,1270,1268,2996
|
|
20231128,114400,647079653,1270,1270,1270,1270,4
|
|
20231128,114300,647074573,1270,1270,1270,1270,15
|
|
20231128,114200,647055523,1270,1271,1271,1270,944
|
|
20231128,114100,645856322,1270,1270,1270,1270,733
|
|
20231128,114000,644925412,1271,1271,1271,1271,552
|
|
20231128,113900,644223820,1271,1271,1271,1271,1262
|
|
20231128,113800,642619818,1271,1272,1272,1271,395
|
|
20231128,113700,642117693,1271,1271,1271,1271,100
|
|
20231128,113600,641990593,1270,1272,1272,1270,114
|
|
20231128,113500,641845699,1272,1272,1272,1270,122
|
|
20231128,113400,641690755,1271,1271,1273,1271,2922
|
|
20231128,113300,637972218,1271,1270,1271,1268,1676
|
|
20231128,113200,635845198,1268,1270,1271,1268,5096
|
|
20231128,113100,629376714,1271,1271,1271,1271,1
|
|
20231128,113000,629375443,1270,1270,1270,1270,7
|
|
20231128,112900,629366553,1270,1270,1270,1270,14
|
|
20231128,112800,629348773,1270,1270,1270,1270,70
|
|
20231128,112700,629259873,1270,1270,1270,1270,42
|
|
20231128,112600,629206533,1271,1270,1271,1268,1077
|
|
20231128,112500,627838814,1270,1272,1272,1270,244
|
|
20231128,112400,627528720,1272,1268,1273,1268,8315
|
|
20231128,112300,616971213,1267,1267,1267,1267,28
|
|
20231128,112200,616935737,1267,1267,1268,1266,1110
|
|
20231128,112100,615528668,1267,1262,1267,1262,3847
|
|
20231128,112000,610662470,1262,1262,1262,1262,2298
|
|
20231128,111900,607762394,1262,1263,1263,1260,2846
|
|
20231128,111800,604171876,1264,1264,1264,1264,20
|
|
20231128,111700,604146596,1264,1262,1264,1262,1685
|
|
20231128,111600,602019766,1262,1262,1262,1261,4136
|
|
20231128,111500,596801299,1265,1264,1265,1264,112
|
|
20231128,111400,596659727,1264,1264,1264,1264,1069
|
|
20231128,111300,595308511,1265,1265,1265,1265,2
|
|
20231128,111200,595305981,1265,1267,1267,1265,962
|
|
20231128,111100,594088081,1267,1267,1267,1267,3
|
|
20231128,111000,594084280,1266,1265,1266,1265,1158
|
|
20231128,110900,592618256,1266,1266,1266,1265,602
|
|
20231128,110800,591856724,1266,1266,1266,1266,977
|
|
20231128,110700,590619842,1265,1265,1265,1265,60
|
|
20231128,110600,590543942,1265,1266,1266,1265,461
|
|
20231128,110500,589960765,1266,1267,1267,1266,40
|
|
20231128,110400,589910087,1265,1265,1265,1265,2
|
|
20231128,110300,589907557,1265,1265,1265,1265,686
|
|
20231128,110200,589039767,1265,1263,1265,1263,1671
|
|
20231128,110100,586927305,1263,1263,1263,1263,11
|
|
20231128,110000,586913412,1264,1264,1264,1264,0
|
|
20231128,105900,586913412,1264,1264,1264,1264,10
|
|
20231128,105800,586900772,1264,1264,1264,1264,367
|
|
20231128,105700,586436884,1263,1263,1263,1263,240
|
|
20231128,105600,586133764,1263,1263,1263,1263,2
|
|
20231128,105500,586131238,1264,1264,1264,1264,1
|
|
20231128,105400,586129974,1262,1261,1262,1260,502
|
|
20231128,105300,585496783,1261,1260,1261,1259,1913
|
|
20231128,105200,583086960,1262,1262,1262,1262,2043
|
|
20231128,105100,580508694,1262,1262,1262,1262,10
|
|
20231128,105000,580496074,1262,1260,1262,1260,306
|
|
20231128,104900,580109914,1262,1263,1263,1262,767
|
|
20231128,104800,579141957,1263,1263,1263,1263,10
|
|
20231128,104700,579129327,1263,1263,1263,1263,51
|
|
20231128,104600,579064914,1263,1263,1264,1263,604
|
|
20231128,104500,578302060,1265,1265,1266,1265,148
|
|
20231128,104400,578114838,1265,1256,1266,1256,30613
|
|
20231128,104300,539526007,1255,1256,1256,1255,761
|
|
20231128,104200,538570742,1256,1256,1256,1254,348
|
|
20231128,104100,538133772,1256,1256,1256,1256,5
|
|
20231128,104000,538127492,1256,1254,1256,1253,1908
|
|
20231128,103900,535735934,1254,1254,1254,1253,774
|
|
20231128,103800,534765633,1254,1258,1258,1253,2476
|
|
20231128,103700,531657882,1258,1258,1258,1258,20
|
|
20231128,103600,531632722,1258,1257,1258,1257,52
|
|
20231128,103500,531567357,1258,1258,1258,1258,819
|
|
20231128,103400,530537055,1258,1256,1258,1256,183
|
|
20231128,103300,530307181,1258,1258,1258,1256,80
|
|
20231128,103200,530206677,1256,1258,1258,1256,235
|
|
20231128,103100,529911514,1256,1256,1256,1256,840
|
|
20231128,103000,528856474,1259,1256,1259,1256,2256
|
|
20231128,102900,526021959,1256,1256,1256,1256,287
|
|
20231128,102800,525661487,1256,1257,1257,1255,318
|
|
20231128,102700,525262203,1255,1256,1257,1255,679
|
|
20231128,102600,524409996,1255,1257,1257,1255,1559
|
|
20231128,102500,522452929,1257,1258,1258,1257,355
|
|
20231128,102400,522006594,1257,1257,1258,1257,242
|
|
20231128,102300,521702398,1257,1259,1259,1257,146
|
|
20231128,102200,521518698,1259,1257,1259,1257,1193
|
|
20231128,102100,520018203,1257,1257,1257,1257,451
|
|
20231128,102000,519451296,1257,1258,1258,1257,94
|
|
20231128,101900,519333136,1257,1255,1257,1255,548
|
|
20231128,101800,518644921,1255,1253,1255,1252,2191
|
|
20231128,101700,515899485,1253,1255,1255,1253,70
|
|
20231128,101600,515811748,1256,1253,1256,1253,11
|
|
20231128,101500,515797962,1256,1256,1256,1253,2855
|
|
20231128,101400,512220638,1252,1254,1254,1252,6088
|
|
20231128,101300,504592172,1254,1255,1255,1254,2326
|
|
20231128,101200,501673063,1255,1255,1255,1255,99
|
|
20231128,101100,501548818,1254,1255,1255,1254,432
|
|
20231128,101000,501007081,1254,1255,1255,1254,136
|
|
20231128,100900,500836528,1254,1255,1255,1254,852
|
|
20231128,100800,499767537,1257,1254,1257,1254,2097
|
|
20231128,100700,497137366,1256,1254,1256,1254,27
|
|
20231128,100600,497103506,1254,1253,1254,1253,276
|
|
20231128,100500,496757410,1258,1253,1259,1252,6213
|
|
20231128,100400,488973986,1253,1253,1253,1252,1975
|
|
20231128,100300,486500412,1253,1253,1253,1252,332
|
|
20231128,100200,486084641,1253,1253,1253,1253,460
|
|
20231128,100100,485508261,1254,1254,1254,1253,1613
|
|
20231128,100000,483485759,1254,1255,1255,1253,1706
|
|
20231128,095900,481347061,1255,1256,1256,1255,183
|
|
20231128,095800,481117386,1255,1256,1256,1250,14146
|
|
20231128,095700,463395161,1256,1258,1258,1256,1056
|
|
20231128,095600,462068404,1258,1261,1261,1258,6323
|
|
20231128,095500,454103151,1261,1263,1263,1261,2573
|
|
20231128,095400,450858233,1261,1262,1262,1261,514
|
|
20231128,095300,450210067,1262,1263,1263,1262,508
|
|
20231128,095200,449568868,1262,1263,1268,1262,2204
|
|
20231128,095100,446783794,1264,1270,1270,1264,3668
|
|
20231128,095000,442142184,1270,1271,1271,1270,1495
|
|
20231128,094900,440243450,1272,1272,1272,1271,1087
|
|
20231128,094800,438861679,1272,1270,1272,1270,931
|
|
20231128,094700,437678444,1271,1271,1272,1270,332
|
|
20231128,094600,437256599,1271,1271,1272,1271,118
|
|
20231128,094500,437106594,1271,1272,1272,1271,107
|
|
20231128,094400,436970591,1272,1272,1273,1272,12
|
|
20231128,094300,436955326,1273,1270,1273,1270,155
|
|
20231128,094200,436758298,1273,1273,1274,1273,436
|
|
20231128,094100,436203264,1273,1269,1274,1269,2902
|
|
20231128,094000,432516075,1268,1269,1269,1268,2815
|
|
20231128,093900,428945763,1269,1268,1269,1268,2599
|
|
20231128,093800,425650230,1267,1266,1267,1265,3433
|
|
20231128,093700,421304226,1263,1261,1263,1260,2425
|
|
20231128,093600,418242453,1262,1267,1267,1262,2624
|
|
20231128,093500,414926463,1265,1267,1268,1265,877
|
|
20231128,093400,413816560,1267,1268,1268,1264,933
|
|
20231128,093300,412634443,1264,1262,1269,1262,11570
|
|
20231128,093200,398011760,1262,1262,1263,1261,1947
|
|
20231128,093100,395554728,1263,1258,1263,1256,3623
|
|
20231128,093000,390992046,1252,1257,1259,1252,9556
|
|
20231128,092900,379007101,1257,1253,1258,1253,507
|
|
20231128,092800,378371804,1258,1250,1258,1250,5052
|
|
20231128,092700,372031755,1253,1253,1253,1250,6216
|
|
20231128,092600,364256967,1253,1254,1254,1250,22499
|
|
20231128,092500,336122758,1254,1255,1255,1251,7237
|
|
20231128,092400,327065574,1255,1256,1257,1252,6615
|
|
20231128,092300,318770452,1256,1256,1257,1254,2963
|
|
20231128,092200,315049997,1256,1254,1257,1253,11088
|
|
20231128,092100,301151540,1257,1258,1258,1254,2922
|
|
20231128,092000,297481790,1255,1255,1255,1254,3782
|
|
20231128,091900,292736600,1255,1259,1259,1253,19637
|
|
20231128,091800,268076272,1259,1264,1264,1258,14034
|
|
20231128,091700,250389364,1264,1264,1264,1264,465
|
|
20231128,091600,249801604,1263,1262,1264,1260,3446
|
|
20231128,091500,245455246,1260,1266,1266,1260,12002
|
|
20231128,091400,230303703,1263,1269,1269,1263,7251
|
|
20231128,091300,221128264,1269,1262,1269,1260,15713
|
|
20231128,091200,201278076,1262,1266,1266,1261,7042
|
|
20231128,091100,192386013,1266,1267,1267,1265,24457
|
|
20231128,091000,161440633,1267,1270,1270,1267,6743
|
|
20231128,090900,152894986,1270,1270,1270,1268,342
|
|
20231128,090800,152460648,1270,1270,1270,1269,1362
|
|
20231128,090700,150731867,1269,1271,1277,1269,5832
|
|
20231128,090600,143324565,1277,1277,1279,1270,17000
|
|
20231128,090500,121706810,1277,1270,1277,1269,15098
|
|
20231128,090400,102495869,1271,1273,1273,1266,5201
|
|
20231128,090300,95899810,1274,1270,1278,1270,6995
|
|
20231128,090200,86990419,1273,1267,1273,1265,20564
|
|
20231128,090100,60936093,1265,1286,1286,1265,22302
|
|
20231128,090000,32513866,1286,1275,1290,1275,25472
|