606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,190300,469687451,1591,1591,1591,1591,14813
|
|
20231127,190200,469687451,1591,1591,1591,1591,0
|
|
20231127,190100,469687451,1591,1591,1591,1591,0
|
|
20231127,190000,469687451,1591,1591,1591,1591,0
|
|
20231127,185900,469687451,1591,1591,1591,1591,0
|
|
20231127,185800,469687451,1591,1591,1591,1591,0
|
|
20231127,185700,469687451,1591,1591,1591,1591,0
|
|
20231127,185600,469687451,1591,1591,1591,1591,0
|
|
20231127,185500,469687451,1591,1591,1591,1591,0
|
|
20231127,185400,469687451,1591,1591,1591,1591,0
|
|
20231127,185300,469687451,1591,1591,1591,1591,0
|
|
20231127,185200,469687451,1591,1591,1591,1591,0
|
|
20231127,185100,469687451,1591,1591,1591,1591,0
|
|
20231127,185000,469687451,1591,1591,1591,1591,0
|
|
20231127,184900,469687451,1591,1591,1591,1591,0
|
|
20231127,184800,469687451,1591,1591,1591,1591,0
|
|
20231127,184700,469687451,1591,1591,1591,1591,0
|
|
20231127,184600,469687451,1591,1591,1591,1591,0
|
|
20231127,184500,469687451,1591,1591,1591,1591,0
|
|
20231127,184400,469687451,1591,1591,1591,1591,0
|
|
20231127,184300,469687451,1591,1591,1591,1591,0
|
|
20231127,184200,469687451,1591,1591,1591,1591,0
|
|
20231127,184100,469687451,1591,1591,1591,1591,0
|
|
20231127,184000,469687451,1591,1591,1591,1591,0
|
|
20231127,183900,469687451,1591,1591,1591,1591,0
|
|
20231127,183800,469687451,1591,1591,1591,1591,0
|
|
20231127,183700,469687451,1591,1591,1591,1591,0
|
|
20231127,183600,469687451,1591,1591,1591,1591,0
|
|
20231127,183500,469687451,1591,1591,1591,1591,0
|
|
20231127,183400,469687451,1591,1591,1591,1591,0
|
|
20231127,183300,469687451,1591,1591,1591,1591,14813
|
|
20231127,183200,469687451,1591,1591,1591,1591,0
|
|
20231127,183100,469687451,1591,1591,1591,1591,0
|
|
20231127,183000,469687451,1591,1591,1591,1591,0
|
|
20231127,182900,469687451,1591,1591,1591,1591,0
|
|
20231127,182800,469687451,1591,1591,1591,1591,0
|
|
20231127,182700,469687451,1591,1591,1591,1591,0
|
|
20231127,182600,469687451,1591,1591,1591,1591,0
|
|
20231127,182500,469687451,1591,1591,1591,1591,0
|
|
20231127,182400,469687451,1591,1591,1591,1591,0
|
|
20231127,182300,469687451,1591,1591,1591,1591,0
|
|
20231127,182200,469687451,1591,1591,1591,1591,0
|
|
20231127,182100,469687451,1591,1591,1591,1591,0
|
|
20231127,182000,469687451,1591,1591,1591,1591,0
|
|
20231127,181900,469687451,1591,1591,1591,1591,0
|
|
20231127,181800,469687451,1591,1591,1591,1591,0
|
|
20231127,181700,469687451,1591,1591,1591,1591,0
|
|
20231127,181600,469687451,1591,1591,1591,1591,0
|
|
20231127,181500,469687451,1591,1591,1591,1591,0
|
|
20231127,181400,469687451,1591,1591,1591,1591,0
|
|
20231127,181300,469687451,1591,1591,1591,1591,0
|
|
20231127,181200,469687451,1591,1591,1591,1591,0
|
|
20231127,181100,469687451,1591,1591,1591,1591,0
|
|
20231127,181000,469687451,1591,1591,1591,1591,0
|
|
20231127,180900,469687451,1591,1591,1591,1591,0
|
|
20231127,180800,469687451,1591,1591,1591,1591,0
|
|
20231127,180700,469687451,1591,1591,1591,1591,0
|
|
20231127,180600,469687451,1591,1591,1591,1591,0
|
|
20231127,180500,469687451,1591,1591,1591,1591,0
|
|
20231127,180400,469687451,1591,1591,1591,1591,0
|
|
20231127,180300,469687451,1591,1591,1591,1591,14813
|
|
20231127,180200,469687451,1591,1591,1591,1591,0
|
|
20231127,180100,469687451,1591,1591,1591,1591,0
|
|
20231127,180000,469687451,1591,1591,1591,1591,0
|
|
20231127,175900,469687451,1591,1591,1591,1591,0
|
|
20231127,175800,469687451,1591,1591,1591,1591,0
|
|
20231127,175700,469687451,1591,1591,1591,1591,0
|
|
20231127,175600,469687451,1591,1591,1591,1591,0
|
|
20231127,175500,469687451,1591,1591,1591,1591,0
|
|
20231127,175400,469687451,1591,1591,1591,1591,0
|
|
20231127,175300,469687451,1591,1591,1591,1591,0
|
|
20231127,175200,469687451,1591,1591,1591,1591,0
|
|
20231127,175100,469687451,1591,1591,1591,1591,0
|
|
20231127,175000,469687451,1591,1591,1591,1591,0
|
|
20231127,174900,469687451,1591,1591,1591,1591,0
|
|
20231127,174800,469687451,1591,1591,1591,1591,0
|
|
20231127,174700,469687451,1591,1591,1591,1591,0
|
|
20231127,174600,469687451,1591,1591,1591,1591,0
|
|
20231127,174500,469687451,1591,1591,1591,1591,0
|
|
20231127,174400,469687451,1591,1591,1591,1591,0
|
|
20231127,174300,469687451,1591,1591,1591,1591,0
|
|
20231127,174200,469687451,1591,1591,1591,1591,0
|
|
20231127,174100,469687451,1591,1591,1591,1591,0
|
|
20231127,174000,469687451,1591,1591,1591,1591,0
|
|
20231127,173900,469687451,1591,1591,1591,1591,0
|
|
20231127,173800,469687451,1591,1591,1591,1591,0
|
|
20231127,173700,469687451,1591,1591,1591,1591,0
|
|
20231127,173600,469687451,1591,1591,1591,1591,0
|
|
20231127,173500,469687451,1591,1591,1591,1591,0
|
|
20231127,173400,469687451,1591,1591,1591,1591,0
|
|
20231127,173300,469687451,1591,1591,1591,1591,14813
|
|
20231127,173200,469687451,1591,1591,1591,1591,0
|
|
20231127,173100,469687451,1591,1591,1591,1591,0
|
|
20231127,173000,469687451,1591,1591,1591,1591,0
|
|
20231127,172900,469687451,1591,1591,1591,1591,0
|
|
20231127,172800,469687451,1591,1591,1591,1591,0
|
|
20231127,172700,469687451,1591,1591,1591,1591,0
|
|
20231127,172600,469687451,1591,1591,1591,1591,0
|
|
20231127,172500,469687451,1591,1591,1591,1591,0
|
|
20231127,172400,469687451,1591,1591,1591,1591,0
|
|
20231127,172300,469687451,1591,1591,1591,1591,0
|
|
20231127,172200,469687451,1591,1591,1591,1591,0
|
|
20231127,172100,469687451,1591,1591,1591,1591,0
|
|
20231127,172000,469687451,1591,1591,1591,1591,0
|
|
20231127,171900,469687451,1591,1591,1591,1591,0
|
|
20231127,171800,469687451,1591,1591,1591,1591,0
|
|
20231127,171700,469687451,1591,1591,1591,1591,0
|
|
20231127,171600,469687451,1591,1591,1591,1591,0
|
|
20231127,171500,469687451,1591,1591,1591,1591,0
|
|
20231127,171400,469687451,1591,1591,1591,1591,0
|
|
20231127,171300,469687451,1591,1591,1591,1591,0
|
|
20231127,171200,469687451,1591,1591,1591,1591,0
|
|
20231127,171100,469687451,1591,1591,1591,1591,0
|
|
20231127,171000,469687451,1591,1591,1591,1591,0
|
|
20231127,170900,469687451,1591,1591,1591,1591,0
|
|
20231127,170800,469687451,1591,1591,1591,1591,0
|
|
20231127,170700,469687451,1591,1591,1591,1591,0
|
|
20231127,170600,469687451,1591,1591,1591,1591,0
|
|
20231127,170500,469687451,1591,1591,1591,1591,0
|
|
20231127,170400,469687451,1591,1591,1591,1591,0
|
|
20231127,170300,469687451,1591,1591,1591,1591,14813
|
|
20231127,170200,469687451,1591,1591,1591,1591,0
|
|
20231127,170100,469687451,1591,1591,1591,1591,0
|
|
20231127,170000,469687451,1591,1591,1591,1591,0
|
|
20231127,165900,469687451,1591,1591,1591,1591,0
|
|
20231127,165800,469687451,1591,1591,1591,1591,0
|
|
20231127,165700,469687451,1591,1591,1591,1591,0
|
|
20231127,165600,469687451,1591,1591,1591,1591,0
|
|
20231127,165500,469687451,1591,1591,1591,1591,0
|
|
20231127,165400,469687451,1591,1591,1591,1591,0
|
|
20231127,165300,469687451,1591,1591,1591,1591,0
|
|
20231127,165200,469687451,1591,1591,1591,1591,0
|
|
20231127,165100,469687451,1591,1591,1591,1591,0
|
|
20231127,165000,469687451,1591,1591,1591,1591,0
|
|
20231127,164900,469687451,1591,1591,1591,1591,0
|
|
20231127,164800,469687451,1591,1591,1591,1591,0
|
|
20231127,164700,469687451,1591,1591,1591,1591,0
|
|
20231127,164600,469687451,1591,1591,1591,1591,0
|
|
20231127,164500,469687451,1591,1591,1591,1591,0
|
|
20231127,164400,469687451,1591,1591,1591,1591,0
|
|
20231127,164300,469687451,1591,1591,1591,1591,0
|
|
20231127,164200,469687451,1591,1591,1591,1591,0
|
|
20231127,164100,469687451,1591,1591,1591,1591,0
|
|
20231127,164000,469687451,1591,1591,1591,1591,0
|
|
20231127,163900,469687451,1591,1591,1591,1591,0
|
|
20231127,163800,469687451,1591,1591,1591,1591,0
|
|
20231127,163700,469687451,1591,1591,1591,1591,0
|
|
20231127,163600,469687451,1591,1591,1591,1591,0
|
|
20231127,163500,469687451,1591,1591,1591,1591,0
|
|
20231127,163400,469687451,1591,1591,1591,1591,0
|
|
20231127,163300,469687451,1591,1591,1591,1591,14813
|
|
20231127,163200,469687451,1591,1591,1591,1591,0
|
|
20231127,163100,469687451,1591,1591,1591,1591,0
|
|
20231127,163000,469687451,1591,1591,1591,1591,0
|
|
20231127,162900,469687451,1591,1591,1591,1591,0
|
|
20231127,162800,469687451,1591,1591,1591,1591,0
|
|
20231127,162700,469687451,1591,1591,1591,1591,0
|
|
20231127,162600,469687451,1591,1591,1591,1591,0
|
|
20231127,162500,469687451,1591,1591,1591,1591,0
|
|
20231127,162400,469687451,1591,1591,1591,1591,0
|
|
20231127,162300,469687451,1591,1591,1591,1591,0
|
|
20231127,162200,469687451,1591,1591,1591,1591,0
|
|
20231127,162100,469687451,1591,1591,1591,1591,0
|
|
20231127,162000,469687451,1591,1591,1591,1591,0
|
|
20231127,161900,469687451,1591,1591,1591,1591,0
|
|
20231127,161800,469687451,1591,1591,1591,1591,0
|
|
20231127,161700,469687451,1591,1591,1591,1591,0
|
|
20231127,161600,469687451,1591,1591,1591,1591,0
|
|
20231127,161500,469687451,1591,1591,1591,1591,0
|
|
20231127,161400,469687451,1591,1591,1591,1591,0
|
|
20231127,161300,469687451,1591,1591,1591,1591,0
|
|
20231127,161200,469687451,1591,1591,1591,1591,0
|
|
20231127,161100,469687451,1591,1591,1591,1591,0
|
|
20231127,161000,469687451,1591,1591,1591,1591,0
|
|
20231127,160900,469687451,1591,1591,1591,1591,0
|
|
20231127,160800,469687451,1591,1591,1591,1591,0
|
|
20231127,160700,469687451,1591,1591,1591,1591,0
|
|
20231127,160600,469687451,1591,1591,1591,1591,0
|
|
20231127,160500,469687451,1591,1591,1591,1591,0
|
|
20231127,160400,469687451,1591,1591,1591,1591,0
|
|
20231127,160300,469687451,1591,1591,1591,1591,14813
|
|
20231127,160200,469687451,1591,1591,1591,1591,0
|
|
20231127,160100,469687451,1591,1591,1591,1591,0
|
|
20231127,160000,469687451,1591,1591,1591,1591,0
|
|
20231127,155900,469687451,1591,1591,1591,1591,0
|
|
20231127,155800,469687451,1591,1591,1591,1591,0
|
|
20231127,155700,469687451,1591,1591,1591,1591,0
|
|
20231127,155600,469687451,1591,1591,1591,1591,0
|
|
20231127,155500,469687451,1591,1591,1591,1591,0
|
|
20231127,155400,469687451,1591,1591,1591,1591,0
|
|
20231127,155300,469687451,1591,1591,1591,1591,0
|
|
20231127,155200,469687451,1591,1591,1591,1591,0
|
|
20231127,155100,469687451,1591,1591,1591,1591,0
|
|
20231127,155000,469687451,1591,1591,1591,1591,0
|
|
20231127,154900,469687451,1591,1591,1591,1591,0
|
|
20231127,154800,469687451,1591,1591,1591,1591,0
|
|
20231127,154700,469687451,1591,1591,1591,1591,0
|
|
20231127,154600,469687451,1591,1591,1591,1591,0
|
|
20231127,154500,469687451,1591,1591,1591,1591,0
|
|
20231127,154400,469687451,1591,1591,1591,1591,0
|
|
20231127,154300,469687451,1591,1591,1591,1591,0
|
|
20231127,154200,469687451,1591,1591,1591,1591,0
|
|
20231127,154100,469687451,1591,1591,1591,1591,0
|
|
20231127,154000,469687451,1591,1591,1591,1591,0
|
|
20231127,153900,469687451,1591,1591,1591,1591,0
|
|
20231127,153800,469687451,1591,1591,1591,1591,0
|
|
20231127,153700,469687451,1591,1591,1591,1591,0
|
|
20231127,153600,469687451,1591,1591,1591,1591,0
|
|
20231127,153500,469687451,1591,1591,1591,1591,0
|
|
20231127,153400,469687451,1591,1591,1591,1591,0
|
|
20231127,153300,469687451,1591,1591,1591,1591,14813
|
|
20231127,153200,469687451,1591,1591,1591,1591,0
|
|
20231127,153100,469687451,1591,1591,1591,1591,0
|
|
20231127,153000,469687451,1591,1591,1591,1591,14813
|
|
20231127,152900,446119968,1588,1588,1588,1588,0
|
|
20231127,152800,446119968,1588,1588,1588,1588,0
|
|
20231127,152700,446119968,1588,1588,1588,1588,0
|
|
20231127,152600,446119968,1588,1588,1588,1588,0
|
|
20231127,152500,446119968,1588,1588,1588,1588,0
|
|
20231127,152400,446119968,1588,1588,1588,1588,0
|
|
20231127,152300,446119968,1588,1588,1588,1588,0
|
|
20231127,152200,446119968,1588,1588,1588,1588,0
|
|
20231127,152100,446119968,1588,1588,1588,1588,0
|
|
20231127,152000,446119968,1588,1588,1588,1588,0
|
|
20231127,151900,446119968,1588,1588,1588,1588,5
|
|
20231127,151800,446112028,1587,1587,1587,1587,41
|
|
20231127,151700,446046961,1587,1587,1587,1587,350
|
|
20231127,151600,445491511,1587,1586,1587,1586,1016
|
|
20231127,151500,443880125,1586,1585,1586,1585,926
|
|
20231127,151400,442412395,1585,1585,1585,1585,612
|
|
20231127,151300,441442375,1585,1585,1585,1585,245
|
|
20231127,151200,441054050,1584,1585,1585,1584,2
|
|
20231127,151100,441050881,1584,1585,1585,1584,1383
|
|
20231127,151000,438859826,1585,1585,1585,1585,200
|
|
20231127,150900,438542826,1585,1585,1585,1585,133
|
|
20231127,150800,438332021,1585,1584,1585,1584,240
|
|
20231127,150700,437951860,1585,1584,1585,1584,311
|
|
20231127,150600,437459235,1584,1584,1584,1584,2
|
|
20231127,150500,437456067,1584,1583,1584,1583,321
|
|
20231127,150400,436947724,1583,1585,1585,1583,2897
|
|
20231127,150300,432358225,1584,1584,1584,1584,0
|
|
20231127,150200,432358225,1584,1584,1584,1584,13
|
|
20231127,150100,432337633,1587,1587,1587,1587,0
|
|
20231127,150000,432337633,1587,1587,1587,1587,4
|
|
20231127,145900,432331285,1587,1585,1587,1585,998
|
|
20231127,145800,430747537,1586,1586,1586,1586,30
|
|
20231127,145700,430699957,1587,1587,1587,1587,891
|
|
20231127,145600,429285940,1587,1587,1587,1587,511
|
|
20231127,145500,428474983,1587,1587,1587,1587,10
|
|
20231127,145400,428459113,1587,1586,1587,1586,350
|
|
20231127,145300,427903683,1587,1587,1587,1587,1
|
|
20231127,145200,427902096,1587,1587,1587,1587,985
|
|
20231127,145100,426338901,1586,1586,1586,1586,0
|
|
20231127,145000,426338901,1586,1586,1586,1586,98
|
|
20231127,144900,426183473,1587,1587,1587,1587,100
|
|
20231127,144800,426024773,1587,1587,1587,1587,0
|
|
20231127,144700,426024773,1587,1587,1587,1587,852
|
|
20231127,144600,424672649,1587,1587,1587,1587,14
|
|
20231127,144500,424650431,1583,1583,1583,1583,3
|
|
20231127,144400,424645682,1587,1587,1587,1587,0
|
|
20231127,144300,424645682,1587,1587,1587,1587,0
|
|
20231127,144200,424645682,1587,1587,1587,1587,0
|
|
20231127,144100,424645682,1587,1587,1587,1587,2
|
|
20231127,144000,424642508,1584,1584,1584,1584,0
|
|
20231127,143900,424642508,1584,1582,1584,1582,3022
|
|
20231127,143800,419858009,1581,1581,1581,1581,1326
|
|
20231127,143700,417761603,1581,1582,1582,1580,1519
|
|
20231127,143600,415360435,1582,1582,1583,1582,2839
|
|
20231127,143500,410869136,1583,1582,1583,1582,750
|
|
20231127,143400,409682635,1583,1584,1584,1583,2764
|
|
20231127,143300,405306002,1585,1585,1585,1585,10
|
|
20231127,143200,405290152,1585,1585,1585,1585,324
|
|
20231127,143100,404776612,1585,1585,1585,1585,650
|
|
20231127,143000,403746362,1585,1585,1585,1585,4188
|
|
20231127,142900,397108382,1586,1586,1586,1586,2
|
|
20231127,142800,397105210,1585,1585,1585,1585,0
|
|
20231127,142700,397105210,1585,1585,1585,1585,517
|
|
20231127,142600,396285765,1586,1586,1586,1586,210
|
|
20231127,142500,395952705,1586,1586,1586,1586,106
|
|
20231127,142400,395784589,1586,1586,1586,1586,48
|
|
20231127,142300,395708461,1586,1587,1587,1586,1230
|
|
20231127,142200,393757671,1587,1588,1588,1587,161
|
|
20231127,142100,393502163,1588,1588,1588,1588,0
|
|
20231127,142000,393502163,1588,1588,1588,1588,10
|
|
20231127,141900,393486283,1589,1589,1589,1589,0
|
|
20231127,141800,393486283,1589,1589,1589,1589,0
|
|
20231127,141700,393486283,1589,1589,1589,1589,0
|
|
20231127,141600,393486283,1589,1589,1589,1589,0
|
|
20231127,141500,393486283,1589,1589,1589,1589,0
|
|
20231127,141400,393486283,1589,1589,1589,1589,149
|
|
20231127,141300,393249522,1590,1590,1590,1590,0
|
|
20231127,141200,393249522,1590,1590,1590,1590,0
|
|
20231127,141100,393249522,1590,1590,1590,1590,1000
|
|
20231127,141000,391659522,1585,1585,1585,1585,0
|
|
20231127,140900,391659522,1585,1586,1586,1585,6801
|
|
20231127,140800,380874136,1587,1589,1589,1587,7512
|
|
20231127,140700,368948314,1590,1590,1590,1590,0
|
|
20231127,140600,368948314,1590,1590,1590,1590,310
|
|
20231127,140500,368455414,1590,1590,1590,1590,0
|
|
20231127,140400,368455414,1590,1590,1590,1590,0
|
|
20231127,140300,368455414,1590,1590,1590,1590,2
|
|
20231127,140200,368452234,1589,1589,1589,1589,0
|
|
20231127,140100,368452234,1589,1589,1589,1589,0
|
|
20231127,140000,368452234,1589,1590,1590,1589,60
|
|
20231127,135900,368356874,1590,1589,1590,1589,1162
|
|
20231127,135800,366510454,1590,1590,1590,1590,0
|
|
20231127,135700,366510454,1590,1589,1590,1589,80
|
|
20231127,135600,366383331,1589,1589,1589,1589,77
|
|
20231127,135500,366260978,1589,1589,1589,1589,409
|
|
20231127,135400,365611077,1589,1589,1589,1589,10047
|
|
20231127,135300,349646394,1590,1590,1590,1590,14
|
|
20231127,135200,349624134,1590,1590,1590,1590,100
|
|
20231127,135100,349465134,1590,1590,1590,1590,0
|
|
20231127,135000,349465134,1590,1590,1590,1590,0
|
|
20231127,134900,349465134,1590,1590,1590,1590,0
|
|
20231127,134800,349465134,1590,1592,1592,1590,954
|
|
20231127,134700,347948168,1592,1592,1592,1592,0
|
|
20231127,134600,347948168,1592,1591,1592,1591,1832
|
|
20231127,134500,345032924,1588,1588,1588,1588,0
|
|
20231127,134400,345032924,1588,1588,1588,1588,0
|
|
20231127,134300,345032924,1588,1588,1588,1588,0
|
|
20231127,134200,345032924,1588,1590,1590,1588,1243
|
|
20231127,134100,343057040,1588,1588,1588,1588,0
|
|
20231127,134000,343057040,1588,1589,1589,1588,3947
|
|
20231127,133900,336789201,1589,1589,1589,1589,2321
|
|
20231127,133800,333101132,1588,1588,1588,1588,0
|
|
20231127,133700,333101132,1588,1588,1588,1588,0
|
|
20231127,133600,333101132,1588,1590,1590,1588,2800
|
|
20231127,133500,328652749,1590,1590,1590,1590,0
|
|
20231127,133400,328652749,1590,1590,1590,1590,0
|
|
20231127,133300,328652749,1590,1590,1590,1590,0
|
|
20231127,133200,328652749,1590,1590,1590,1590,0
|
|
20231127,133100,328652749,1590,1590,1590,1590,655
|
|
20231127,133000,327611299,1591,1591,1591,1591,15
|
|
20231127,132900,327587434,1591,1591,1591,1591,330
|
|
20231127,132800,327062404,1592,1592,1592,1592,358
|
|
20231127,132700,326492468,1593,1593,1593,1593,0
|
|
20231127,132600,326492468,1593,1593,1593,1593,0
|
|
20231127,132500,326492468,1593,1593,1593,1593,100
|
|
20231127,132400,326333168,1593,1593,1593,1593,5
|
|
20231127,132300,326325203,1593,1592,1593,1592,154
|
|
20231127,132200,326080030,1594,1593,1594,1592,1237
|
|
20231127,132100,324110594,1594,1593,1594,1593,56
|
|
20231127,132000,324021382,1595,1595,1595,1595,10
|
|
20231127,131900,324005432,1595,1595,1595,1595,332
|
|
20231127,131800,323475892,1592,1592,1592,1592,893
|
|
20231127,131700,322054236,1590,1590,1590,1590,300
|
|
20231127,131600,321577236,1590,1590,1590,1590,0
|
|
20231127,131500,321577236,1590,1591,1591,1590,510
|
|
20231127,131400,320765835,1592,1592,1592,1592,61
|
|
20231127,131300,320668723,1592,1592,1592,1592,508
|
|
20231127,131200,319859987,1592,1592,1592,1592,300
|
|
20231127,131100,319382387,1592,1591,1592,1591,2
|
|
20231127,131000,319379204,1590,1591,1591,1590,6
|
|
20231127,130900,319369663,1592,1592,1592,1592,100
|
|
20231127,130800,319210463,1592,1592,1592,1592,1
|
|
20231127,130700,319208871,1590,1590,1590,1590,0
|
|
20231127,130600,319208871,1590,1590,1590,1590,0
|
|
20231127,130500,319208871,1590,1590,1590,1590,0
|
|
20231127,130400,319208871,1590,1590,1592,1590,4502
|
|
20231127,130300,312050689,1590,1591,1591,1590,10000
|
|
20231127,130200,296149722,1591,1591,1591,1591,0
|
|
20231127,130100,296149722,1591,1591,1591,1591,100
|
|
20231127,130000,295990622,1592,1592,1592,1592,41
|
|
20231127,125900,295925350,1591,1591,1591,1591,2606
|
|
20231127,125800,291779204,1591,1591,1591,1591,27
|
|
20231127,125700,291736247,1591,1591,1591,1591,8
|
|
20231127,125600,291723519,1591,1591,1591,1591,100
|
|
20231127,125500,291564419,1591,1591,1591,1591,4967
|
|
20231127,125400,283661922,1591,1591,1591,1591,0
|
|
20231127,125300,283661922,1591,1591,1591,1591,40
|
|
20231127,125200,283598282,1591,1591,1591,1591,0
|
|
20231127,125100,283598282,1591,1591,1591,1591,0
|
|
20231127,125000,283598282,1591,1591,1591,1591,0
|
|
20231127,124900,283598282,1591,1593,1593,1591,32
|
|
20231127,124800,283547346,1591,1592,1592,1591,165
|
|
20231127,124700,283284779,1595,1595,1595,1595,0
|
|
20231127,124600,283284779,1595,1595,1595,1595,0
|
|
20231127,124500,283284779,1595,1595,1595,1595,50
|
|
20231127,124400,283205029,1590,1590,1590,1590,0
|
|
20231127,124300,283205029,1590,1590,1590,1590,0
|
|
20231127,124200,283205029,1590,1590,1590,1590,0
|
|
20231127,124100,283205029,1590,1591,1591,1590,6560
|
|
20231127,124000,272774609,1595,1595,1595,1595,0
|
|
20231127,123900,272774609,1595,1595,1595,1595,0
|
|
20231127,123800,272774609,1595,1595,1595,1595,0
|
|
20231127,123700,272774609,1595,1595,1595,1595,100
|
|
20231127,123600,272615109,1595,1595,1595,1595,100
|
|
20231127,123500,272455609,1595,1595,1595,1595,1
|
|
20231127,123400,272454014,1591,1591,1591,1591,0
|
|
20231127,123300,272454014,1591,1593,1593,1591,7033
|
|
20231127,123200,261260747,1593,1593,1593,1593,1157
|
|
20231127,123100,259417646,1594,1594,1594,1594,552
|
|
20231127,123000,258537758,1594,1594,1594,1594,0
|
|
20231127,122900,258537758,1594,1594,1594,1594,77
|
|
20231127,122800,258415020,1594,1594,1594,1594,0
|
|
20231127,122700,258415020,1594,1594,1594,1594,0
|
|
20231127,122600,258415020,1594,1595,1595,1594,78
|
|
20231127,122500,258290667,1594,1594,1594,1594,49
|
|
20231127,122400,258212561,1594,1594,1594,1594,50
|
|
20231127,122300,258132861,1594,1595,1595,1594,3856
|
|
20231127,122200,251982891,1596,1596,1596,1596,0
|
|
20231127,122100,251982891,1596,1596,1596,1596,0
|
|
20231127,122000,251982891,1596,1596,1596,1596,0
|
|
20231127,121900,251982891,1596,1596,1596,1596,569
|
|
20231127,121800,251074767,1596,1596,1596,1596,0
|
|
20231127,121700,251074767,1596,1596,1596,1596,0
|
|
20231127,121600,251074767,1596,1596,1596,1596,0
|
|
20231127,121500,251074767,1596,1596,1596,1596,0
|
|
20231127,121400,251074767,1596,1596,1596,1596,0
|
|
20231127,121300,251074767,1596,1596,1596,1596,0
|
|
20231127,121200,251074767,1596,1596,1596,1596,0
|
|
20231127,121100,251074767,1596,1596,1596,1596,109
|
|
20231127,121000,250900803,1595,1595,1595,1595,0
|
|
20231127,120900,250900803,1595,1595,1595,1595,0
|
|
20231127,120800,250900803,1595,1595,1595,1595,1130
|
|
20231127,120700,249098453,1595,1595,1595,1595,431
|
|
20231127,120600,248411008,1595,1595,1595,1595,53
|
|
20231127,120500,248326473,1595,1595,1595,1595,500
|
|
20231127,120400,247528973,1595,1595,1595,1595,1
|
|
20231127,120300,247527378,1595,1595,1595,1595,10
|
|
20231127,120200,247511428,1594,1594,1594,1594,0
|
|
20231127,120100,247511428,1594,1594,1594,1594,0
|
|
20231127,120000,247511428,1594,1594,1594,1594,1000
|
|
20231127,115900,245917428,1593,1593,1593,1593,0
|
|
20231127,115800,245917428,1593,1593,1593,1593,0
|
|
20231127,115700,245917428,1593,1593,1593,1593,0
|
|
20231127,115600,245917428,1593,1593,1593,1593,0
|
|
20231127,115500,245917428,1593,1593,1593,1593,0
|
|
20231127,115400,245917428,1593,1593,1593,1593,1000
|
|
20231127,115300,244324428,1593,1593,1593,1593,0
|
|
20231127,115200,244324428,1593,1594,1594,1593,1492
|
|
20231127,115100,241946466,1595,1594,1595,1594,249
|
|
20231127,115000,241549555,1595,1595,1595,1595,10
|
|
20231127,114900,241533605,1595,1595,1595,1595,200
|
|
20231127,114800,241214605,1595,1595,1595,1595,0
|
|
20231127,114700,241214605,1595,1597,1597,1595,1362
|
|
20231127,114600,239041897,1597,1597,1597,1597,645
|
|
20231127,114500,238011832,1597,1597,1597,1597,0
|
|
20231127,114400,238011832,1597,1597,1597,1597,255
|
|
20231127,114300,237604597,1597,1597,1597,1597,0
|
|
20231127,114200,237604597,1597,1597,1597,1597,0
|
|
20231127,114100,237604597,1597,1597,1597,1597,0
|
|
20231127,114000,237604597,1597,1597,1597,1597,100
|
|
20231127,113900,237444897,1597,1597,1597,1597,50
|
|
20231127,113800,237365047,1597,1596,1597,1596,370
|
|
20231127,113700,236774377,1597,1597,1597,1597,300
|
|
20231127,113600,236295277,1600,1600,1600,1600,6
|
|
20231127,113500,236285677,1597,1597,1597,1597,200
|
|
20231127,113400,235966277,1597,1597,1597,1597,0
|
|
20231127,113300,235966277,1597,1597,1597,1597,1959
|
|
20231127,113200,232837754,1598,1598,1598,1598,0
|
|
20231127,113100,232837754,1598,1598,1600,1598,211
|
|
20231127,113000,232500476,1598,1598,1598,1598,0
|
|
20231127,112900,232500476,1598,1598,1598,1598,0
|
|
20231127,112800,232500476,1598,1598,1598,1598,242
|
|
20231127,112700,232113760,1598,1598,1598,1598,10
|
|
20231127,112600,232097780,1597,1597,1597,1597,0
|
|
20231127,112500,232097780,1597,1597,1597,1597,0
|
|
20231127,112400,232097780,1597,1597,1597,1597,1
|
|
20231127,112300,232096183,1597,1597,1597,1597,30
|
|
20231127,112200,232048273,1601,1601,1601,1601,0
|
|
20231127,112100,232048273,1601,1601,1601,1601,209
|
|
20231127,112000,231713664,1597,1597,1597,1597,62
|
|
20231127,111900,231614650,1597,1597,1597,1597,0
|
|
20231127,111800,231614650,1597,1597,1597,1597,0
|
|
20231127,111700,231614650,1597,1597,1597,1597,38
|
|
20231127,111600,231553964,1597,1597,1597,1597,1
|
|
20231127,111500,231552367,1598,1598,1598,1598,3
|
|
20231127,111400,231547573,1598,1599,1599,1598,700
|
|
20231127,111300,230428958,1599,1599,1599,1599,20
|
|
20231127,111200,230396978,1599,1600,1600,1599,9267
|
|
20231127,111100,215571005,1601,1601,1601,1601,3357
|
|
20231127,111000,210196448,1603,1602,1603,1602,1474
|
|
20231127,110900,207834631,1607,1607,1607,1607,0
|
|
20231127,110800,207834631,1607,1602,1607,1602,111
|
|
20231127,110700,207656804,1602,1602,1602,1602,0
|
|
20231127,110600,207656804,1602,1602,1602,1602,412
|
|
20231127,110500,206996780,1603,1603,1603,1603,41
|
|
20231127,110400,206931057,1603,1603,1603,1603,461
|
|
20231127,110300,206192074,1603,1603,1603,1603,41
|
|
20231127,110200,206126351,1603,1603,1603,1603,0
|
|
20231127,110100,206126351,1603,1603,1603,1603,0
|
|
20231127,110000,206126351,1603,1603,1603,1603,432
|
|
20231127,105900,205433855,1603,1604,1604,1603,61
|
|
20231127,105800,205336022,1603,1603,1603,1603,0
|
|
20231127,105700,205336022,1603,1605,1605,1603,400
|
|
20231127,105600,204694762,1605,1606,1606,1605,1900
|
|
20231127,105500,201644879,1606,1607,1607,1606,1827
|
|
20231127,105400,198709906,1612,1607,1612,1607,302
|
|
20231127,105300,198224582,1612,1612,1612,1612,0
|
|
20231127,105200,198224582,1612,1611,1613,1611,1829
|
|
20231127,105100,195277397,1606,1606,1606,1606,2347
|
|
20231127,105000,191508115,1606,1606,1606,1606,10
|
|
20231127,104900,191492055,1606,1607,1607,1606,500
|
|
20231127,104800,190688883,1615,1615,1615,1615,0
|
|
20231127,104700,190688883,1615,1615,1615,1615,0
|
|
20231127,104600,190688883,1615,1605,1615,1605,4381
|
|
20231127,104500,183639334,1601,1601,1601,1601,1862
|
|
20231127,104400,180658272,1606,1600,1606,1600,2597
|
|
20231127,104300,176493932,1600,1600,1600,1600,10
|
|
20231127,104200,176477932,1599,1599,1599,1599,115
|
|
20231127,104100,176294047,1600,1600,1600,1600,850
|
|
20231127,104000,174934047,1600,1600,1600,1600,645
|
|
20231127,103900,173902047,1600,1600,1600,1600,400
|
|
20231127,103800,173262047,1600,1599,1600,1599,1197
|
|
20231127,103700,171348042,1600,1600,1600,1600,10
|
|
20231127,103600,171332042,1600,1600,1600,1600,1500
|
|
20231127,103500,168932042,1600,1600,1600,1600,204
|
|
20231127,103400,168605642,1599,1599,1599,1599,1
|
|
20231127,103300,168604043,1599,1599,1599,1599,180
|
|
20231127,103200,168316223,1599,1599,1599,1599,100
|
|
20231127,103100,168156323,1598,1598,1598,1598,0
|
|
20231127,103000,168156323,1598,1598,1598,1598,0
|
|
20231127,102900,168156323,1598,1598,1598,1598,0
|
|
20231127,102800,168156323,1598,1598,1598,1598,316
|
|
20231127,102700,167651355,1598,1598,1598,1598,0
|
|
20231127,102600,167651355,1598,1598,1598,1598,20
|
|
20231127,102500,167619395,1598,1598,1598,1598,1853
|
|
20231127,102400,164658301,1598,1598,1598,1598,254
|
|
20231127,102300,164252409,1598,1599,1599,1598,123
|
|
20231127,102200,164055835,1599,1599,1599,1599,299
|
|
20231127,102100,163577734,1597,1597,1597,1597,100
|
|
20231127,102000,163418034,1597,1597,1597,1597,0
|
|
20231127,101900,163418034,1597,1597,1597,1597,1000
|
|
20231127,101800,161821034,1597,1597,1597,1597,500
|
|
20231127,101700,161022534,1597,1600,1600,1597,1218
|
|
20231127,101600,159077383,1597,1597,1597,1597,0
|
|
20231127,101500,159077383,1597,1597,1597,1597,126
|
|
20231127,101400,158876161,1598,1598,1598,1598,1000
|
|
20231127,101300,157278161,1596,1594,1596,1594,5749
|
|
20231127,101200,148104817,1594,1594,1594,1594,90
|
|
20231127,101100,147961357,1594,1594,1595,1593,1100
|
|
20231127,101000,146208757,1594,1594,1594,1594,0
|
|
20231127,100900,146208757,1594,1594,1594,1594,810
|
|
20231127,100800,144917617,1594,1593,1594,1593,4010
|
|
20231127,100700,138529677,1593,1593,1593,1593,508
|
|
20231127,100600,137720433,1593,1593,1593,1593,661
|
|
20231127,100500,136667460,1593,1593,1593,1593,1000
|
|
20231127,100400,135074460,1593,1594,1594,1593,5674
|
|
20231127,100300,126034476,1594,1594,1594,1594,0
|
|
20231127,100200,126034476,1594,1594,1594,1594,1000
|
|
20231127,100100,124440476,1595,1596,1596,1595,89
|
|
20231127,100000,124298471,1597,1597,1597,1597,1
|
|
20231127,095900,124296874,1595,1596,1596,1595,1151
|
|
20231127,095800,122459909,1595,1595,1595,1595,9
|
|
20231127,095700,122445554,1595,1595,1595,1595,1016
|
|
20231127,095600,120825034,1595,1595,1595,1595,0
|
|
20231127,095500,120825034,1595,1595,1595,1595,0
|
|
20231127,095400,120825034,1595,1595,1595,1595,106
|
|
20231127,095300,120655964,1595,1595,1595,1595,120
|
|
20231127,095200,120464564,1595,1594,1595,1594,1890
|
|
20231127,095100,117451014,1595,1595,1595,1595,210
|
|
20231127,095000,117116064,1594,1594,1594,1594,0
|
|
20231127,094900,117116064,1594,1594,1594,1594,0
|
|
20231127,094800,117116064,1594,1594,1594,1594,0
|
|
20231127,094700,117116064,1594,1594,1594,1594,293
|
|
20231127,094600,116649022,1594,1594,1594,1594,0
|
|
20231127,094500,116649022,1594,1594,1594,1594,2013
|
|
20231127,094400,113440300,1594,1594,1594,1594,0
|
|
20231127,094300,113440300,1594,1592,1594,1592,140
|
|
20231127,094200,113217406,1594,1594,1594,1592,153
|
|
20231127,094100,112973798,1594,1594,1594,1594,300
|
|
20231127,094000,112495598,1594,1595,1596,1590,5911
|
|
20231127,093900,103081494,1596,1598,1598,1596,35
|
|
20231127,093800,103025602,1598,1598,1598,1598,1010
|
|
20231127,093700,101411622,1598,1598,1598,1598,2
|
|
20231127,093600,101408426,1598,1598,1598,1598,22
|
|
20231127,093500,101373270,1598,1598,1598,1598,0
|
|
20231127,093400,101373270,1598,1598,1598,1598,0
|
|
20231127,093300,101373270,1598,1598,1598,1598,98
|
|
20231127,093200,101216666,1598,1598,1598,1598,52
|
|
20231127,093100,101133570,1598,1598,1598,1598,1620
|
|
20231127,093000,98544810,1595,1595,1595,1595,0
|
|
20231127,092900,98544810,1595,1598,1598,1592,11000
|
|
20231127,092800,81005236,1598,1597,1598,1597,1497
|
|
20231127,092700,78614030,1598,1598,1598,1598,7
|
|
20231127,092600,78602844,1597,1597,1597,1597,647
|
|
20231127,092500,77569585,1597,1597,1597,1597,528
|
|
20231127,092400,76726369,1597,1598,1598,1597,1279
|
|
20231127,092300,74683706,1599,1599,1599,1599,72
|
|
20231127,092200,74568578,1599,1599,1599,1597,1039
|
|
20231127,092100,72909169,1600,1600,1600,1597,4678
|
|
20231127,092000,65432382,1599,1600,1600,1599,1527
|
|
20231127,091900,62989482,1600,1603,1603,1600,10257
|
|
20231127,091800,46567929,1603,1603,1603,1603,0
|
|
20231127,091700,46567929,1603,1603,1603,1603,13
|
|
20231127,091600,46547090,1604,1603,1604,1603,1740
|
|
20231127,091500,43757810,1604,1606,1606,1604,1570
|
|
20231127,091400,41238050,1609,1609,1609,1609,105
|
|
20231127,091300,41069105,1605,1605,1605,1605,10
|
|
20231127,091200,41053055,1611,1613,1613,1605,7338
|
|
20231127,091100,29258160,1613,1613,1613,1613,0
|
|
20231127,091000,29258160,1613,1613,1613,1613,4
|
|
20231127,090900,29251708,1605,1614,1616,1605,5103
|
|
20231127,090800,21034431,1616,1616,1616,1616,0
|
|
20231127,090700,21034431,1616,1617,1617,1616,363
|
|
20231127,090600,20447723,1617,1616,1617,1616,818
|
|
20231127,090500,19125834,1616,1617,1617,1613,1151
|
|
20231127,090400,17267169,1617,1615,1618,1613,875
|
|
20231127,090300,15854229,1616,1621,1621,1616,2328
|
|
20231127,090200,12082669,1625,1625,1625,1625,0
|
|
20231127,090100,12082669,1625,1627,1627,1625,4763
|
|
20231127,090000,4335756,1635,1638,1638,1635,2647
|