605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,190200,436765666,1569,1569,1569,1569,11565
|
|
20231128,190100,436765666,1569,1569,1569,1569,0
|
|
20231128,190000,436765666,1569,1569,1569,1569,0
|
|
20231128,185900,436765666,1569,1569,1569,1569,0
|
|
20231128,185800,436765666,1569,1569,1569,1569,0
|
|
20231128,185700,436765666,1569,1569,1569,1569,0
|
|
20231128,185600,436765666,1569,1569,1569,1569,0
|
|
20231128,185500,436765666,1569,1569,1569,1569,0
|
|
20231128,185400,436765666,1569,1569,1569,1569,0
|
|
20231128,185300,436765666,1569,1569,1569,1569,0
|
|
20231128,185200,436765666,1569,1569,1569,1569,0
|
|
20231128,185100,436765666,1569,1569,1569,1569,0
|
|
20231128,185000,436765666,1569,1569,1569,1569,0
|
|
20231128,184900,436765666,1569,1569,1569,1569,0
|
|
20231128,184800,436765666,1569,1569,1569,1569,0
|
|
20231128,184700,436765666,1569,1569,1569,1569,0
|
|
20231128,184600,436765666,1569,1569,1569,1569,0
|
|
20231128,184500,436765666,1569,1569,1569,1569,0
|
|
20231128,184400,436765666,1569,1569,1569,1569,0
|
|
20231128,184300,436765666,1569,1569,1569,1569,0
|
|
20231128,184200,436765666,1569,1569,1569,1569,0
|
|
20231128,184100,436765666,1569,1569,1569,1569,0
|
|
20231128,184000,436765666,1569,1569,1569,1569,0
|
|
20231128,183900,436765666,1569,1569,1569,1569,0
|
|
20231128,183800,436765666,1569,1569,1569,1569,0
|
|
20231128,183700,436765666,1569,1569,1569,1569,0
|
|
20231128,183600,436765666,1569,1569,1569,1569,0
|
|
20231128,183500,436765666,1569,1569,1569,1569,0
|
|
20231128,183400,436765666,1569,1569,1569,1569,0
|
|
20231128,183300,436765666,1569,1569,1569,1569,0
|
|
20231128,183200,436765666,1569,1569,1569,1569,11565
|
|
20231128,183100,436765666,1569,1569,1569,1569,0
|
|
20231128,183000,436765666,1569,1569,1569,1569,0
|
|
20231128,182900,436765666,1569,1569,1569,1569,0
|
|
20231128,182800,436765666,1569,1569,1569,1569,0
|
|
20231128,182700,436765666,1569,1569,1569,1569,0
|
|
20231128,182600,436765666,1569,1569,1569,1569,0
|
|
20231128,182500,436765666,1569,1569,1569,1569,0
|
|
20231128,182400,436765666,1569,1569,1569,1569,0
|
|
20231128,182300,436765666,1569,1569,1569,1569,0
|
|
20231128,182200,436765666,1569,1569,1569,1569,0
|
|
20231128,182100,436765666,1569,1569,1569,1569,0
|
|
20231128,182000,436765666,1569,1569,1569,1569,0
|
|
20231128,181900,436765666,1569,1569,1569,1569,0
|
|
20231128,181800,436765666,1569,1569,1569,1569,0
|
|
20231128,181700,436765666,1569,1569,1569,1569,0
|
|
20231128,181600,436765666,1569,1569,1569,1569,0
|
|
20231128,181500,436765666,1569,1569,1569,1569,0
|
|
20231128,181400,436765666,1569,1569,1569,1569,0
|
|
20231128,181300,436765666,1569,1569,1569,1569,0
|
|
20231128,181200,436765666,1569,1569,1569,1569,0
|
|
20231128,181100,436765666,1569,1569,1569,1569,0
|
|
20231128,181000,436765666,1569,1569,1569,1569,0
|
|
20231128,180900,436765666,1569,1569,1569,1569,0
|
|
20231128,180800,436765666,1569,1569,1569,1569,0
|
|
20231128,180700,436765666,1569,1569,1569,1569,0
|
|
20231128,180600,436765666,1569,1569,1569,1569,0
|
|
20231128,180500,436765666,1569,1569,1569,1569,0
|
|
20231128,180400,436765666,1569,1569,1569,1569,0
|
|
20231128,180300,436765666,1569,1569,1569,1569,0
|
|
20231128,180200,436765666,1569,1569,1569,1569,11565
|
|
20231128,180100,436765666,1569,1569,1569,1569,0
|
|
20231128,180000,436765666,1569,1569,1569,1569,0
|
|
20231128,175900,436765666,1569,1569,1569,1569,0
|
|
20231128,175800,436765666,1569,1569,1569,1569,0
|
|
20231128,175700,436765666,1569,1569,1569,1569,0
|
|
20231128,175600,436765666,1569,1569,1569,1569,0
|
|
20231128,175500,436765666,1569,1569,1569,1569,0
|
|
20231128,175400,436765666,1569,1569,1569,1569,0
|
|
20231128,175300,436765666,1569,1569,1569,1569,0
|
|
20231128,175200,436765666,1569,1569,1569,1569,0
|
|
20231128,175100,436765666,1569,1569,1569,1569,0
|
|
20231128,175000,436765666,1569,1569,1569,1569,0
|
|
20231128,174900,436765666,1569,1569,1569,1569,0
|
|
20231128,174800,436765666,1569,1569,1569,1569,0
|
|
20231128,174700,436765666,1569,1569,1569,1569,0
|
|
20231128,174600,436765666,1569,1569,1569,1569,0
|
|
20231128,174500,436765666,1569,1569,1569,1569,0
|
|
20231128,174400,436765666,1569,1569,1569,1569,0
|
|
20231128,174300,436765666,1569,1569,1569,1569,0
|
|
20231128,174200,436765666,1569,1569,1569,1569,0
|
|
20231128,174100,436765666,1569,1569,1569,1569,0
|
|
20231128,174000,436765666,1569,1569,1569,1569,0
|
|
20231128,173900,436765666,1569,1569,1569,1569,0
|
|
20231128,173800,436765666,1569,1569,1569,1569,0
|
|
20231128,173700,436765666,1569,1569,1569,1569,0
|
|
20231128,173600,436765666,1569,1569,1569,1569,0
|
|
20231128,173500,436765666,1569,1569,1569,1569,0
|
|
20231128,173400,436765666,1569,1569,1569,1569,0
|
|
20231128,173300,436765666,1569,1569,1569,1569,0
|
|
20231128,173200,436765666,1569,1569,1569,1569,11565
|
|
20231128,173100,436765666,1569,1569,1569,1569,0
|
|
20231128,173000,436765666,1569,1569,1569,1569,0
|
|
20231128,172900,436765666,1569,1569,1569,1569,0
|
|
20231128,172800,436765666,1569,1569,1569,1569,0
|
|
20231128,172700,436765666,1569,1569,1569,1569,0
|
|
20231128,172600,436765666,1569,1569,1569,1569,0
|
|
20231128,172500,436765666,1569,1569,1569,1569,0
|
|
20231128,172400,436765666,1569,1569,1569,1569,0
|
|
20231128,172300,436765666,1569,1569,1569,1569,0
|
|
20231128,172200,436765666,1569,1569,1569,1569,0
|
|
20231128,172100,436765666,1569,1569,1569,1569,0
|
|
20231128,172000,436765666,1569,1569,1569,1569,0
|
|
20231128,171900,436765666,1569,1569,1569,1569,0
|
|
20231128,171800,436765666,1569,1569,1569,1569,0
|
|
20231128,171700,436765666,1569,1569,1569,1569,0
|
|
20231128,171600,436765666,1569,1569,1569,1569,0
|
|
20231128,171500,436765666,1569,1569,1569,1569,0
|
|
20231128,171400,436765666,1569,1569,1569,1569,0
|
|
20231128,171300,436765666,1569,1569,1569,1569,0
|
|
20231128,171200,436765666,1569,1569,1569,1569,0
|
|
20231128,171100,436765666,1569,1569,1569,1569,0
|
|
20231128,171000,436765666,1569,1569,1569,1569,0
|
|
20231128,170900,436765666,1569,1569,1569,1569,0
|
|
20231128,170800,436765666,1569,1569,1569,1569,0
|
|
20231128,170700,436765666,1569,1569,1569,1569,0
|
|
20231128,170600,436765666,1569,1569,1569,1569,0
|
|
20231128,170500,436765666,1569,1569,1569,1569,0
|
|
20231128,170400,436765666,1569,1569,1569,1569,0
|
|
20231128,170300,436765666,1569,1569,1569,1569,0
|
|
20231128,170200,436765666,1569,1569,1569,1569,11565
|
|
20231128,170100,436765666,1569,1569,1569,1569,0
|
|
20231128,170000,436765666,1569,1569,1569,1569,0
|
|
20231128,165900,436765666,1569,1569,1569,1569,0
|
|
20231128,165800,436765666,1569,1569,1569,1569,0
|
|
20231128,165700,436765666,1569,1569,1569,1569,0
|
|
20231128,165600,436765666,1569,1569,1569,1569,0
|
|
20231128,165500,436765666,1569,1569,1569,1569,0
|
|
20231128,165400,436765666,1569,1569,1569,1569,0
|
|
20231128,165300,436765666,1569,1569,1569,1569,0
|
|
20231128,165200,436765666,1569,1569,1569,1569,0
|
|
20231128,165100,436765666,1569,1569,1569,1569,0
|
|
20231128,165000,436765666,1569,1569,1569,1569,0
|
|
20231128,164900,436765666,1569,1569,1569,1569,0
|
|
20231128,164800,436765666,1569,1569,1569,1569,0
|
|
20231128,164700,436765666,1569,1569,1569,1569,0
|
|
20231128,164600,436765666,1569,1569,1569,1569,0
|
|
20231128,164500,436765666,1569,1569,1569,1569,0
|
|
20231128,164400,436765666,1569,1569,1569,1569,0
|
|
20231128,164300,436765666,1569,1569,1569,1569,0
|
|
20231128,164200,436765666,1569,1569,1569,1569,0
|
|
20231128,164100,436765666,1569,1569,1569,1569,0
|
|
20231128,164000,436765666,1569,1569,1569,1569,0
|
|
20231128,163900,436765666,1569,1569,1569,1569,0
|
|
20231128,163800,436765666,1569,1569,1569,1569,0
|
|
20231128,163700,436765666,1569,1569,1569,1569,0
|
|
20231128,163600,436765666,1569,1569,1569,1569,0
|
|
20231128,163500,436765666,1569,1569,1569,1569,0
|
|
20231128,163400,436765666,1569,1569,1569,1569,0
|
|
20231128,163300,436765666,1569,1569,1569,1569,0
|
|
20231128,163200,436765666,1569,1569,1569,1569,11565
|
|
20231128,163100,436765666,1569,1569,1569,1569,0
|
|
20231128,163000,436765666,1569,1569,1569,1569,0
|
|
20231128,162900,436765666,1569,1569,1569,1569,0
|
|
20231128,162800,436765666,1569,1569,1569,1569,0
|
|
20231128,162700,436765666,1569,1569,1569,1569,0
|
|
20231128,162600,436765666,1569,1569,1569,1569,0
|
|
20231128,162500,436765666,1569,1569,1569,1569,0
|
|
20231128,162400,436765666,1569,1569,1569,1569,0
|
|
20231128,162300,436765666,1569,1569,1569,1569,0
|
|
20231128,162200,436765666,1569,1569,1569,1569,0
|
|
20231128,162100,436765666,1569,1569,1569,1569,0
|
|
20231128,162000,436765666,1569,1569,1569,1569,0
|
|
20231128,161900,436765666,1569,1569,1569,1569,0
|
|
20231128,161800,436765666,1569,1569,1569,1569,0
|
|
20231128,161700,436765666,1569,1569,1569,1569,0
|
|
20231128,161600,436765666,1569,1569,1569,1569,0
|
|
20231128,161500,436765666,1569,1569,1569,1569,0
|
|
20231128,161400,436765666,1569,1569,1569,1569,0
|
|
20231128,161300,436765666,1569,1569,1569,1569,0
|
|
20231128,161200,436765666,1569,1569,1569,1569,0
|
|
20231128,161100,436765666,1569,1569,1569,1569,0
|
|
20231128,161000,436765666,1569,1569,1569,1569,0
|
|
20231128,160900,436765666,1569,1569,1569,1569,0
|
|
20231128,160800,436765666,1569,1569,1569,1569,0
|
|
20231128,160700,436765666,1569,1569,1569,1569,0
|
|
20231128,160600,436765666,1569,1569,1569,1569,0
|
|
20231128,160500,436765666,1569,1569,1569,1569,0
|
|
20231128,160400,436765666,1569,1569,1569,1569,0
|
|
20231128,160300,436765666,1569,1569,1569,1569,0
|
|
20231128,160200,436765666,1569,1569,1569,1569,11565
|
|
20231128,160100,436765666,1569,1569,1569,1569,0
|
|
20231128,160000,436765666,1569,1569,1569,1569,0
|
|
20231128,155900,436765666,1569,1569,1569,1569,0
|
|
20231128,155800,436765666,1569,1569,1569,1569,0
|
|
20231128,155700,436765666,1569,1569,1569,1569,0
|
|
20231128,155600,436765666,1569,1569,1569,1569,0
|
|
20231128,155500,436765666,1569,1569,1569,1569,0
|
|
20231128,155400,436765666,1569,1569,1569,1569,0
|
|
20231128,155300,436765666,1569,1569,1569,1569,0
|
|
20231128,155200,436765666,1569,1569,1569,1569,0
|
|
20231128,155100,436765666,1569,1569,1569,1569,0
|
|
20231128,155000,436765666,1569,1569,1569,1569,0
|
|
20231128,154900,436765666,1569,1569,1569,1569,0
|
|
20231128,154800,436765666,1569,1569,1569,1569,0
|
|
20231128,154700,436765666,1569,1569,1569,1569,0
|
|
20231128,154600,436765666,1569,1569,1569,1569,0
|
|
20231128,154500,436765666,1569,1569,1569,1569,0
|
|
20231128,154400,436765666,1569,1569,1569,1569,0
|
|
20231128,154300,436765666,1569,1569,1569,1569,0
|
|
20231128,154200,436765666,1569,1569,1569,1569,0
|
|
20231128,154100,436765666,1569,1569,1569,1569,0
|
|
20231128,154000,436765666,1569,1569,1569,1569,0
|
|
20231128,153900,436765666,1569,1569,1569,1569,0
|
|
20231128,153800,436765666,1569,1569,1569,1569,0
|
|
20231128,153700,436765666,1569,1569,1569,1569,0
|
|
20231128,153600,436765666,1569,1569,1569,1569,0
|
|
20231128,153500,436765666,1569,1569,1569,1569,0
|
|
20231128,153400,436765666,1569,1569,1569,1569,0
|
|
20231128,153300,436765666,1569,1569,1569,1569,0
|
|
20231128,153200,436765666,1569,1569,1569,1569,11565
|
|
20231128,153100,436765666,1569,1569,1569,1569,0
|
|
20231128,153000,436765666,1569,1569,1569,1569,11565
|
|
20231128,152900,418620181,1565,1565,1565,1565,0
|
|
20231128,152800,418620181,1565,1565,1565,1565,0
|
|
20231128,152700,418620181,1565,1565,1565,1565,0
|
|
20231128,152600,418620181,1565,1565,1565,1565,0
|
|
20231128,152500,418620181,1565,1565,1565,1565,0
|
|
20231128,152400,418620181,1565,1565,1565,1565,0
|
|
20231128,152300,418620181,1565,1565,1565,1565,0
|
|
20231128,152200,418620181,1565,1565,1565,1565,0
|
|
20231128,152100,418620181,1565,1565,1565,1565,0
|
|
20231128,152000,418620181,1565,1565,1565,1565,0
|
|
20231128,151900,418620181,1565,1565,1565,1561,600
|
|
20231128,151800,417682880,1562,1563,1563,1562,67
|
|
20231128,151700,417578179,1563,1569,1569,1562,5046
|
|
20231128,151600,409696148,1569,1561,1569,1561,817
|
|
20231128,151500,408419981,1558,1560,1560,1558,498
|
|
20231128,151400,407643686,1562,1562,1562,1562,100
|
|
20231128,151300,407487486,1560,1560,1560,1560,13
|
|
20231128,151200,407467206,1560,1559,1560,1559,541
|
|
20231128,151100,406623782,1559,1559,1559,1559,150
|
|
20231128,151000,406389932,1559,1559,1559,1559,114
|
|
20231128,150900,406212206,1559,1562,1562,1559,68
|
|
20231128,150800,406106132,1562,1561,1562,1561,44
|
|
20231128,150700,406037447,1561,1560,1561,1560,1501
|
|
20231128,150600,403694732,1561,1561,1561,1561,0
|
|
20231128,150500,403694732,1561,1561,1561,1561,2
|
|
20231128,150400,403691610,1557,1557,1557,1557,0
|
|
20231128,150300,403691610,1557,1560,1560,1557,3200
|
|
20231128,150200,398707557,1559,1560,1560,1559,660
|
|
20231128,150100,397678262,1562,1562,1562,1562,0
|
|
20231128,150000,397678262,1562,1562,1562,1560,207
|
|
20231128,145900,397354962,1563,1563,1563,1563,10
|
|
20231128,145800,397339332,1563,1563,1563,1563,4
|
|
20231128,145700,397333080,1560,1563,1563,1560,1207
|
|
20231128,145600,395447268,1563,1563,1563,1563,100
|
|
20231128,145500,395290968,1563,1563,1563,1563,0
|
|
20231128,145400,395290968,1563,1563,1563,1563,50
|
|
20231128,145300,395212818,1563,1562,1563,1562,16
|
|
20231128,145200,395187816,1563,1563,1563,1563,0
|
|
20231128,145100,395187816,1563,1563,1563,1563,10
|
|
20231128,145000,395172186,1560,1562,1562,1560,14
|
|
20231128,144900,395150336,1561,1559,1561,1559,6
|
|
20231128,144800,395140972,1560,1558,1560,1558,12991
|
|
20231128,144700,374875064,1558,1558,1558,1558,0
|
|
20231128,144600,374875064,1558,1558,1558,1558,2032
|
|
20231128,144500,371709208,1558,1559,1559,1558,1135
|
|
20231128,144400,369940628,1558,1559,1559,1558,250
|
|
20231128,144300,369550978,1558,1558,1559,1558,559
|
|
20231128,144200,368679806,1559,1559,1559,1559,90
|
|
20231128,144100,368539496,1560,1560,1560,1560,0
|
|
20231128,144000,368539496,1560,1558,1560,1558,647
|
|
20231128,143900,367531450,1559,1559,1559,1559,233
|
|
20231128,143800,367168203,1559,1559,1559,1559,0
|
|
20231128,143700,367168203,1559,1559,1559,1559,0
|
|
20231128,143600,367168203,1559,1559,1559,1559,10
|
|
20231128,143500,367152613,1559,1559,1559,1559,0
|
|
20231128,143400,367152613,1559,1559,1559,1559,7
|
|
20231128,143300,367141700,1560,1560,1560,1560,75
|
|
20231128,143200,367024700,1560,1560,1560,1560,142
|
|
20231128,143100,366803180,1560,1559,1560,1559,306
|
|
20231128,143000,366326120,1559,1560,1560,1559,275
|
|
20231128,142900,365897320,1560,1560,1560,1560,733
|
|
20231128,142800,364753840,1560,1560,1560,1560,97
|
|
20231128,142700,364602520,1560,1560,1560,1560,1170
|
|
20231128,142600,362777320,1560,1560,1560,1560,700
|
|
20231128,142500,361685320,1559,1559,1559,1559,1827
|
|
20231128,142400,358837027,1560,1560,1560,1560,60
|
|
20231128,142300,358743427,1560,1560,1560,1560,300
|
|
20231128,142200,358275427,1560,1560,1560,1560,99
|
|
20231128,142100,358120987,1560,1560,1560,1560,5
|
|
20231128,142000,358113187,1562,1562,1562,1562,100
|
|
20231128,141900,357956987,1562,1562,1562,1562,696
|
|
20231128,141800,356869835,1564,1564,1564,1564,300
|
|
20231128,141700,356400635,1564,1564,1564,1564,500
|
|
20231128,141600,355618635,1565,1564,1568,1564,14192
|
|
20231128,141500,333388899,1563,1563,1563,1563,2000
|
|
20231128,141400,330262899,1561,1561,1561,1561,0
|
|
20231128,141300,330262899,1561,1561,1561,1561,31
|
|
20231128,141200,330214508,1561,1559,1561,1559,2969
|
|
20231128,141100,325581093,1557,1557,1557,1557,0
|
|
20231128,141000,325581093,1557,1557,1557,1557,0
|
|
20231128,140900,325581093,1557,1557,1557,1557,0
|
|
20231128,140800,325581093,1557,1557,1557,1557,0
|
|
20231128,140700,325581093,1557,1557,1557,1557,0
|
|
20231128,140600,325581093,1557,1557,1557,1557,318
|
|
20231128,140500,325085967,1556,1556,1556,1556,0
|
|
20231128,140400,325085967,1556,1556,1556,1556,164
|
|
20231128,140300,324830783,1557,1557,1557,1557,20
|
|
20231128,140200,324799643,1557,1557,1557,1557,50
|
|
20231128,140100,324721793,1556,1559,1559,1556,3286
|
|
20231128,140000,319606045,1559,1559,1559,1559,93
|
|
20231128,135900,319461058,1559,1559,1559,1559,100
|
|
20231128,135800,319305158,1558,1558,1558,1558,809
|
|
20231128,135700,318044736,1557,1557,1557,1557,2
|
|
20231128,135600,318041622,1557,1557,1557,1557,1
|
|
20231128,135500,318040065,1558,1558,1558,1558,0
|
|
20231128,135400,318040065,1558,1557,1558,1557,35
|
|
20231128,135300,317985545,1557,1557,1557,1557,4
|
|
20231128,135200,317979317,1555,1555,1555,1555,0
|
|
20231128,135100,317979317,1555,1555,1555,1555,0
|
|
20231128,135000,317979317,1555,1555,1555,1555,0
|
|
20231128,134900,317979317,1555,1555,1555,1555,0
|
|
20231128,134800,317979317,1555,1555,1555,1555,0
|
|
20231128,134700,317979317,1555,1559,1559,1555,1173
|
|
20231128,134600,316154079,1559,1559,1559,1559,100
|
|
20231128,134500,315998179,1559,1559,1559,1559,10
|
|
20231128,134400,315982589,1556,1558,1558,1556,1953
|
|
20231128,134300,312942126,1560,1560,1560,1560,1
|
|
20231128,134200,312940566,1557,1557,1557,1557,0
|
|
20231128,134100,312940566,1557,1557,1557,1557,0
|
|
20231128,134000,312940566,1557,1557,1557,1557,0
|
|
20231128,133900,312940566,1557,1557,1557,1557,0
|
|
20231128,133800,312940566,1557,1559,1559,1557,5482
|
|
20231128,133700,304400919,1559,1559,1559,1559,0
|
|
20231128,133600,304400919,1559,1559,1559,1559,0
|
|
20231128,133500,304400919,1559,1559,1559,1559,0
|
|
20231128,133400,304400919,1559,1559,1559,1559,0
|
|
20231128,133300,304400919,1559,1559,1559,1559,0
|
|
20231128,133200,304400919,1559,1559,1559,1559,0
|
|
20231128,133100,304400919,1559,1559,1559,1559,0
|
|
20231128,133000,304400919,1559,1560,1560,1559,316
|
|
20231128,132900,303908176,1560,1560,1560,1560,1
|
|
20231128,132800,303906616,1560,1560,1560,1560,0
|
|
20231128,132700,303906616,1560,1560,1560,1560,0
|
|
20231128,132600,303906616,1560,1560,1560,1560,545
|
|
20231128,132500,303056416,1560,1560,1560,1560,5
|
|
20231128,132400,303048616,1560,1561,1561,1560,709
|
|
20231128,132300,301942575,1561,1561,1561,1561,118
|
|
20231128,132200,301758377,1561,1561,1561,1561,0
|
|
20231128,132100,301758377,1561,1561,1561,1561,0
|
|
20231128,132000,301758377,1561,1561,1561,1561,0
|
|
20231128,131900,301758377,1561,1561,1561,1561,0
|
|
20231128,131800,301758377,1561,1561,1561,1561,0
|
|
20231128,131700,301758377,1561,1558,1561,1558,1938
|
|
20231128,131600,298738871,1558,1559,1559,1558,1073
|
|
20231128,131500,297066497,1558,1558,1558,1558,0
|
|
20231128,131400,297066497,1558,1559,1559,1558,723
|
|
20231128,131300,295940038,1559,1559,1559,1559,61
|
|
20231128,131200,295844939,1559,1560,1560,1559,1399
|
|
20231128,131100,293663888,1560,1560,1560,1560,6
|
|
20231128,131000,293654528,1560,1563,1563,1560,408
|
|
20231128,130900,293017856,1563,1563,1563,1563,3
|
|
20231128,130800,293013167,1560,1560,1560,1560,0
|
|
20231128,130700,293013167,1560,1563,1563,1560,1300
|
|
20231128,130600,290984267,1560,1562,1562,1560,14683
|
|
20231128,130500,268076474,1563,1563,1563,1563,69
|
|
20231128,130400,267968627,1563,1563,1563,1563,2068
|
|
20231128,130300,264736343,1563,1563,1563,1563,15
|
|
20231128,130200,264712898,1560,1560,1560,1560,0
|
|
20231128,130100,264712898,1560,1560,1560,1560,0
|
|
20231128,130000,264712898,1560,1562,1562,1560,2000
|
|
20231128,125900,261591558,1563,1565,1565,1563,9
|
|
20231128,125800,261577483,1565,1565,1565,1565,17
|
|
20231128,125700,261550878,1565,1565,1565,1565,10
|
|
20231128,125600,261535228,1565,1565,1565,1565,1
|
|
20231128,125500,261533663,1560,1567,1567,1560,16000
|
|
20231128,125400,236533082,1568,1568,1568,1568,0
|
|
20231128,125300,236533082,1568,1568,1568,1568,1
|
|
20231128,125200,236531514,1567,1567,1567,1567,0
|
|
20231128,125100,236531514,1567,1567,1567,1567,0
|
|
20231128,125000,236531514,1567,1567,1567,1567,663
|
|
20231128,124900,235492593,1568,1566,1568,1565,1566
|
|
20231128,124800,233037746,1566,1566,1566,1565,1065
|
|
20231128,124700,231370818,1565,1566,1566,1565,608
|
|
20231128,124600,230419240,1566,1566,1566,1566,5
|
|
20231128,124500,230411410,1566,1566,1566,1566,48
|
|
20231128,124400,230336242,1566,1567,1567,1566,2055
|
|
20231128,124300,227117648,1568,1568,1568,1568,33
|
|
20231128,124200,227065904,1568,1568,1568,1568,0
|
|
20231128,124100,227065904,1568,1569,1569,1568,1015
|
|
20231128,124000,225474369,1569,1569,1569,1569,0
|
|
20231128,123900,225474369,1569,1569,1569,1569,0
|
|
20231128,123800,225474369,1569,1570,1570,1569,31
|
|
20231128,123700,225425729,1570,1571,1571,1570,15
|
|
20231128,123600,225402174,1572,1572,1572,1572,5
|
|
20231128,123500,225394314,1572,1572,1572,1572,9
|
|
20231128,123400,225380166,1572,1572,1572,1572,0
|
|
20231128,123300,225380166,1572,1571,1573,1571,715
|
|
20231128,123200,224255828,1571,1571,1571,1571,0
|
|
20231128,123100,224255828,1571,1570,1571,1570,1600
|
|
20231128,123000,221742828,1570,1568,1570,1568,300
|
|
20231128,122900,221272061,1569,1569,1569,1569,0
|
|
20231128,122800,221272061,1569,1569,1569,1569,11
|
|
20231128,122700,221254802,1567,1567,1567,1567,424
|
|
20231128,122600,220590394,1567,1567,1567,1567,0
|
|
20231128,122500,220590394,1567,1568,1568,1567,325
|
|
20231128,122400,220080969,1569,1570,1570,1568,33
|
|
20231128,122300,220029204,1568,1568,1568,1568,2488
|
|
20231128,122200,216128020,1568,1568,1568,1568,62
|
|
20231128,122100,216030804,1568,1568,1568,1568,500
|
|
20231128,122000,215246804,1569,1570,1570,1569,51
|
|
20231128,121900,215166784,1571,1572,1572,1571,2
|
|
20231128,121800,215163641,1571,1571,1571,1571,0
|
|
20231128,121700,215163641,1571,1571,1571,1571,0
|
|
20231128,121600,215163641,1571,1571,1571,1571,0
|
|
20231128,121500,215163641,1571,1571,1571,1571,0
|
|
20231128,121400,215163641,1571,1569,1571,1569,191
|
|
20231128,121300,214863960,1569,1569,1569,1568,1169
|
|
20231128,121200,213029868,1568,1568,1568,1568,70
|
|
20231128,121100,212920108,1569,1566,1569,1566,1615
|
|
20231128,121000,210389752,1566,1565,1566,1565,2749
|
|
20231128,120900,206087550,1565,1565,1565,1565,5
|
|
20231128,120800,206079725,1565,1567,1567,1565,1113
|
|
20231128,120700,204336456,1568,1568,1569,1568,348
|
|
20231128,120600,203790787,1568,1568,1568,1568,512
|
|
20231128,120500,202987971,1568,1569,1569,1568,602
|
|
20231128,120400,202043501,1569,1569,1569,1569,1013
|
|
20231128,120300,200454104,1569,1569,1569,1569,65
|
|
20231128,120200,200352119,1569,1569,1569,1569,44
|
|
20231128,120100,200283083,1572,1573,1573,1570,15895
|
|
20231128,120000,175306941,1574,1574,1574,1574,20
|
|
20231128,115900,175275461,1574,1574,1574,1574,0
|
|
20231128,115800,175275461,1574,1575,1575,1574,1500
|
|
20231128,115700,172914106,1575,1575,1575,1575,0
|
|
20231128,115600,172914106,1575,1575,1575,1575,0
|
|
20231128,115500,172914106,1575,1575,1575,1575,0
|
|
20231128,115400,172914106,1575,1575,1575,1575,326
|
|
20231128,115300,172400656,1575,1575,1575,1575,800
|
|
20231128,115200,171140656,1575,1575,1575,1575,0
|
|
20231128,115100,171140656,1575,1575,1575,1575,120
|
|
20231128,115000,170951656,1575,1575,1575,1575,0
|
|
20231128,114900,170951656,1575,1575,1575,1575,352
|
|
20231128,114800,170397256,1578,1578,1578,1578,7
|
|
20231128,114700,170386210,1578,1578,1578,1578,0
|
|
20231128,114600,170386210,1578,1576,1578,1576,2128
|
|
20231128,114500,167032326,1578,1578,1578,1578,5
|
|
20231128,114400,167024436,1579,1579,1579,1579,0
|
|
20231128,114300,167024436,1579,1578,1579,1577,163
|
|
20231128,114200,166767177,1578,1578,1578,1578,0
|
|
20231128,114100,166767177,1578,1578,1578,1578,2055
|
|
20231128,114000,163524387,1579,1579,1579,1579,0
|
|
20231128,113900,163524387,1579,1579,1579,1579,5
|
|
20231128,113800,163516492,1579,1579,1579,1579,0
|
|
20231128,113700,163516492,1579,1579,1579,1579,0
|
|
20231128,113600,163516492,1579,1579,1579,1579,0
|
|
20231128,113500,163516492,1579,1579,1579,1579,10
|
|
20231128,113400,163500702,1579,1579,1579,1579,2
|
|
20231128,113300,163497544,1579,1579,1579,1579,1
|
|
20231128,113200,163495965,1579,1579,1579,1579,0
|
|
20231128,113100,163495965,1579,1579,1579,1579,1
|
|
20231128,113000,163494386,1579,1579,1579,1579,1
|
|
20231128,112900,163492807,1576,1576,1576,1576,1608
|
|
20231128,112800,160958599,1576,1576,1576,1576,0
|
|
20231128,112700,160958599,1576,1576,1576,1576,0
|
|
20231128,112600,160958599,1576,1576,1576,1576,0
|
|
20231128,112500,160958599,1576,1576,1576,1576,2
|
|
20231128,112400,160955447,1575,1575,1575,1575,0
|
|
20231128,112300,160955447,1575,1575,1575,1575,0
|
|
20231128,112200,160955447,1575,1576,1576,1575,152
|
|
20231128,112100,160715942,1576,1576,1576,1576,0
|
|
20231128,112000,160715942,1576,1576,1576,1576,0
|
|
20231128,111900,160715942,1576,1577,1577,1574,10983
|
|
20231128,111800,143417094,1576,1576,1576,1576,0
|
|
20231128,111700,143417094,1576,1576,1576,1576,0
|
|
20231128,111600,143417094,1576,1578,1578,1576,4000
|
|
20231128,111500,137110000,1578,1578,1578,1578,0
|
|
20231128,111400,137110000,1578,1578,1578,1578,0
|
|
20231128,111300,137110000,1578,1578,1578,1578,0
|
|
20231128,111200,137110000,1578,1578,1578,1578,34
|
|
20231128,111100,137056348,1581,1581,1581,1581,0
|
|
20231128,111000,137056348,1581,1581,1581,1581,0
|
|
20231128,110900,137056348,1581,1581,1581,1581,0
|
|
20231128,110800,137056348,1581,1581,1581,1581,0
|
|
20231128,110700,137056348,1581,1581,1581,1581,300
|
|
20231128,110600,136582048,1581,1581,1581,1581,1001
|
|
20231128,110500,134999467,1577,1577,1577,1577,0
|
|
20231128,110400,134999467,1577,1578,1578,1577,966
|
|
20231128,110300,133476084,1582,1582,1582,1582,0
|
|
20231128,110200,133476084,1582,1582,1582,1582,0
|
|
20231128,110100,133476084,1582,1582,1582,1582,0
|
|
20231128,110000,133476084,1582,1582,1582,1582,0
|
|
20231128,105900,133476084,1582,1582,1582,1582,0
|
|
20231128,105800,133476084,1582,1579,1582,1579,501
|
|
20231128,105700,132685002,1579,1580,1580,1578,3512
|
|
20231128,105600,127141554,1583,1583,1583,1583,0
|
|
20231128,105500,127141554,1583,1583,1583,1583,420
|
|
20231128,105400,126476694,1583,1582,1583,1582,2643
|
|
20231128,105300,122293156,1582,1582,1582,1582,100
|
|
20231128,105200,122134956,1576,1576,1577,1576,1275
|
|
20231128,105100,120125216,1576,1579,1579,1576,4500
|
|
20231128,105000,113029836,1580,1580,1580,1580,2
|
|
20231128,104900,113026676,1580,1580,1580,1580,0
|
|
20231128,104800,113026676,1580,1580,1580,1580,0
|
|
20231128,104700,113026676,1580,1580,1580,1580,9
|
|
20231128,104600,113012456,1578,1582,1582,1578,4
|
|
20231128,104500,113006136,1583,1583,1583,1583,0
|
|
20231128,104400,113006136,1583,1583,1583,1583,0
|
|
20231128,104300,113006136,1583,1583,1583,1583,0
|
|
20231128,104200,113006136,1583,1583,1583,1583,1
|
|
20231128,104100,113004553,1577,1577,1577,1577,0
|
|
20231128,104000,113004553,1577,1581,1581,1577,2000
|
|
20231128,103900,109847728,1582,1582,1582,1582,0
|
|
20231128,103800,109847728,1582,1582,1582,1582,0
|
|
20231128,103700,109847728,1582,1582,1582,1582,2907
|
|
20231128,103600,105248854,1582,1582,1582,1582,0
|
|
20231128,103500,105248854,1582,1581,1582,1581,2446
|
|
20231128,103400,101379334,1581,1581,1581,1581,70
|
|
20231128,103300,101268664,1582,1582,1582,1582,0
|
|
20231128,103200,101268664,1582,1582,1582,1582,0
|
|
20231128,103100,101268664,1582,1582,1582,1582,33
|
|
20231128,103000,101216458,1582,1582,1582,1582,44
|
|
20231128,102900,101146850,1582,1582,1582,1582,0
|
|
20231128,102800,101146850,1582,1582,1582,1582,6
|
|
20231128,102700,101137358,1577,1579,1582,1577,113
|
|
20231128,102600,100959028,1579,1579,1579,1579,0
|
|
20231128,102500,100959028,1579,1579,1579,1579,11
|
|
20231128,102400,100941659,1577,1578,1578,1577,200
|
|
20231128,102300,100626243,1578,1578,1578,1578,0
|
|
20231128,102200,100626243,1578,1578,1578,1578,320
|
|
20231128,102100,100121283,1578,1580,1580,1578,855
|
|
20231128,102000,98771207,1580,1580,1580,1580,0
|
|
20231128,101900,98771207,1580,1580,1580,1580,0
|
|
20231128,101800,98771207,1580,1582,1582,1580,409
|
|
20231128,101700,98124969,1582,1582,1582,1582,0
|
|
20231128,101600,98124969,1582,1582,1582,1581,220
|
|
20231128,101500,97776949,1582,1583,1583,1582,11
|
|
20231128,101400,97759546,1583,1583,1583,1583,0
|
|
20231128,101300,97759546,1583,1583,1583,1583,2
|
|
20231128,101200,97756380,1583,1583,1583,1583,0
|
|
20231128,101100,97756380,1583,1583,1583,1583,0
|
|
20231128,101000,97756380,1583,1583,1583,1583,31
|
|
20231128,100900,97707307,1581,1580,1581,1580,1343
|
|
20231128,100800,95584044,1580,1580,1580,1580,9
|
|
20231128,100700,95569824,1580,1580,1580,1580,366
|
|
20231128,100600,94991544,1580,1580,1580,1580,0
|
|
20231128,100500,94991544,1580,1580,1580,1580,5
|
|
20231128,100400,94983644,1577,1577,1577,1576,1269
|
|
20231128,100300,92983431,1576,1576,1576,1576,40
|
|
20231128,100200,92920391,1577,1577,1577,1577,39
|
|
20231128,100100,92858888,1577,1577,1577,1577,21
|
|
20231128,100000,92825771,1577,1578,1578,1576,2921
|
|
20231128,095900,88220362,1578,1581,1581,1578,6223
|
|
20231128,095800,78391185,1583,1583,1583,1583,3
|
|
20231128,095700,78386436,1580,1581,1581,1580,2557
|
|
20231128,095600,74346366,1580,1581,1581,1580,1504
|
|
20231128,095500,71970006,1580,1580,1580,1580,9137
|
|
20231128,095400,57533546,1581,1581,1581,1581,1034
|
|
20231128,095300,55898792,1583,1583,1583,1583,5
|
|
20231128,095200,55890877,1583,1583,1583,1583,68
|
|
20231128,095100,55783233,1580,1580,1580,1580,0
|
|
20231128,095000,55783233,1580,1583,1583,1580,3002
|
|
20231128,094900,51039667,1581,1581,1581,1581,1000
|
|
20231128,094800,49458667,1581,1581,1581,1581,0
|
|
20231128,094700,49458667,1581,1583,1583,1581,1099
|
|
20231128,094600,47721146,1581,1582,1582,1581,562
|
|
20231128,094500,46832359,1583,1583,1583,1583,631
|
|
20231128,094400,45833486,1583,1583,1583,1583,103
|
|
20231128,094300,45670437,1583,1583,1583,1583,3
|
|
20231128,094200,45665688,1583,1583,1583,1583,1
|
|
20231128,094100,45664105,1581,1581,1581,1581,103
|
|
20231128,094000,45501262,1581,1583,1583,1581,122
|
|
20231128,093900,45308138,1583,1583,1583,1583,0
|
|
20231128,093800,45308138,1583,1583,1583,1583,7
|
|
20231128,093700,45297057,1583,1581,1583,1581,156
|
|
20231128,093600,45050409,1581,1584,1584,1581,10774
|
|
20231128,093500,27999010,1584,1586,1586,1584,103
|
|
20231128,093400,27835852,1583,1586,1586,1583,84
|
|
20231128,093300,27702820,1586,1586,1586,1586,10
|
|
20231128,093200,27686960,1586,1586,1586,1586,2
|
|
20231128,093100,27683788,1586,1586,1586,1586,63
|
|
20231128,093000,27583870,1583,1588,1588,1583,3001
|
|
20231128,092900,22831240,1587,1587,1587,1587,0
|
|
20231128,092800,22831240,1587,1587,1587,1587,62
|
|
20231128,092700,22732846,1587,1587,1587,1587,29
|
|
20231128,092600,22686823,1587,1587,1587,1587,31
|
|
20231128,092500,22637626,1587,1587,1587,1587,50
|
|
20231128,092400,22558276,1587,1587,1587,1587,70
|
|
20231128,092300,22447186,1587,1585,1587,1585,4
|
|
20231128,092200,22440842,1586,1586,1586,1586,0
|
|
20231128,092100,22440842,1586,1586,1586,1586,32
|
|
20231128,092000,22390090,1586,1586,1586,1586,20
|
|
20231128,091900,22358370,1585,1586,1586,1585,1170
|
|
20231128,091800,20503820,1587,1587,1587,1587,78
|
|
20231128,091700,20380034,1590,1590,1590,1590,0
|
|
20231128,091600,20380034,1590,1590,1590,1590,0
|
|
20231128,091500,20380034,1590,1590,1590,1590,10
|
|
20231128,091400,20364134,1590,1591,1591,1590,251
|
|
20231128,091300,19964982,1591,1592,1592,1591,105
|
|
20231128,091200,19797827,1592,1592,1592,1592,35
|
|
20231128,091100,19742107,1591,1595,1595,1591,302
|
|
20231128,091000,19261621,1584,1584,1584,1584,0
|
|
20231128,090900,19261621,1584,1584,1584,1584,0
|
|
20231128,090800,19261621,1584,1584,1584,1584,1316
|
|
20231128,090700,17177077,1584,1586,1586,1581,4343
|
|
20231128,090600,10298570,1587,1587,1587,1587,0
|
|
20231128,090500,10298570,1587,1587,1588,1587,1398
|
|
20231128,090400,8079895,1581,1581,1581,1581,0
|
|
20231128,090300,8079895,1581,1581,1581,1581,925
|
|
20231128,090200,6617470,1580,1580,1580,1580,0
|
|
20231128,090100,6617470,1580,1587,1587,1580,2664
|
|
20231128,090000,2397912,1588,1593,1599,1588,1507
|