590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,184700,317998669,1148,1148,1148,1148,10839
|
|
20231128,184600,317998669,1148,1148,1148,1148,0
|
|
20231128,184500,317998669,1148,1148,1148,1148,0
|
|
20231128,184400,317998669,1148,1148,1148,1148,0
|
|
20231128,184300,317998669,1148,1148,1148,1148,0
|
|
20231128,184200,317998669,1148,1148,1148,1148,0
|
|
20231128,184100,317998669,1148,1148,1148,1148,0
|
|
20231128,184000,317998669,1148,1148,1148,1148,0
|
|
20231128,183900,317998669,1148,1148,1148,1148,0
|
|
20231128,183800,317998669,1148,1148,1148,1148,0
|
|
20231128,183700,317998669,1148,1148,1148,1148,0
|
|
20231128,183600,317998669,1148,1148,1148,1148,0
|
|
20231128,183500,317998669,1148,1148,1148,1148,0
|
|
20231128,183400,317998669,1148,1148,1148,1148,0
|
|
20231128,183300,317998669,1148,1148,1148,1148,0
|
|
20231128,183200,317998669,1148,1148,1148,1148,0
|
|
20231128,183100,317998669,1148,1148,1148,1148,0
|
|
20231128,183000,317998669,1148,1148,1148,1148,0
|
|
20231128,182900,317998669,1148,1148,1148,1148,0
|
|
20231128,182800,317998669,1148,1148,1148,1148,0
|
|
20231128,182700,317998669,1148,1148,1148,1148,0
|
|
20231128,182600,317998669,1148,1148,1148,1148,0
|
|
20231128,182500,317998669,1148,1148,1148,1148,0
|
|
20231128,182400,317998669,1148,1148,1148,1148,0
|
|
20231128,182300,317998669,1148,1148,1148,1148,0
|
|
20231128,182200,317998669,1148,1148,1148,1148,0
|
|
20231128,182100,317998669,1148,1148,1148,1148,0
|
|
20231128,182000,317998669,1148,1148,1148,1148,0
|
|
20231128,181900,317998669,1148,1148,1148,1148,0
|
|
20231128,181800,317998669,1148,1148,1148,1148,0
|
|
20231128,181700,317998669,1148,1148,1148,1148,10839
|
|
20231128,181600,317998669,1148,1148,1148,1148,0
|
|
20231128,181500,317998669,1148,1148,1148,1148,0
|
|
20231128,181400,317998669,1148,1148,1148,1148,0
|
|
20231128,181300,317998669,1148,1148,1148,1148,0
|
|
20231128,181200,317998669,1148,1148,1148,1148,0
|
|
20231128,181100,317998669,1148,1148,1148,1148,0
|
|
20231128,181000,317998669,1148,1148,1148,1148,0
|
|
20231128,180900,317998669,1148,1148,1148,1148,0
|
|
20231128,180800,317998669,1148,1148,1148,1148,0
|
|
20231128,180700,317998669,1148,1148,1148,1148,0
|
|
20231128,180600,317998669,1148,1148,1148,1148,0
|
|
20231128,180500,317998669,1148,1148,1148,1148,0
|
|
20231128,180400,317998669,1148,1148,1148,1148,0
|
|
20231128,180300,317998669,1148,1148,1148,1148,0
|
|
20231128,180200,317998669,1148,1148,1148,1148,0
|
|
20231128,180100,317998669,1148,1148,1148,1148,0
|
|
20231128,180000,317998669,1148,1148,1148,1148,0
|
|
20231128,175900,317998669,1148,1148,1148,1148,0
|
|
20231128,175800,317998669,1148,1148,1148,1148,0
|
|
20231128,175700,317998669,1148,1148,1148,1148,0
|
|
20231128,175600,317998669,1148,1148,1148,1148,0
|
|
20231128,175500,317998669,1148,1148,1148,1148,0
|
|
20231128,175400,317998669,1148,1148,1148,1148,0
|
|
20231128,175300,317998669,1148,1148,1148,1148,0
|
|
20231128,175200,317998669,1148,1148,1148,1148,0
|
|
20231128,175100,317998669,1148,1148,1148,1148,0
|
|
20231128,175000,317998669,1148,1148,1148,1148,0
|
|
20231128,174900,317998669,1148,1148,1148,1148,0
|
|
20231128,174800,317998669,1148,1148,1148,1148,0
|
|
20231128,174700,317998669,1148,1148,1148,1148,10839
|
|
20231128,174600,317998669,1148,1148,1148,1148,0
|
|
20231128,174500,317998669,1148,1148,1148,1148,0
|
|
20231128,174400,317998669,1148,1148,1148,1148,0
|
|
20231128,174300,317998669,1148,1148,1148,1148,0
|
|
20231128,174200,317998669,1148,1148,1148,1148,0
|
|
20231128,174100,317998669,1148,1148,1148,1148,0
|
|
20231128,174000,317998669,1148,1148,1148,1148,0
|
|
20231128,173900,317998669,1148,1148,1148,1148,0
|
|
20231128,173800,317998669,1148,1148,1148,1148,0
|
|
20231128,173700,317998669,1148,1148,1148,1148,0
|
|
20231128,173600,317998669,1148,1148,1148,1148,0
|
|
20231128,173500,317998669,1148,1148,1148,1148,0
|
|
20231128,173400,317998669,1148,1148,1148,1148,0
|
|
20231128,173300,317998669,1148,1148,1148,1148,0
|
|
20231128,173200,317998669,1148,1148,1148,1148,0
|
|
20231128,173100,317998669,1148,1148,1148,1148,0
|
|
20231128,173000,317998669,1148,1148,1148,1148,0
|
|
20231128,172900,317998669,1148,1148,1148,1148,0
|
|
20231128,172800,317998669,1148,1148,1148,1148,0
|
|
20231128,172700,317998669,1148,1148,1148,1148,0
|
|
20231128,172600,317998669,1148,1148,1148,1148,0
|
|
20231128,172500,317998669,1148,1148,1148,1148,0
|
|
20231128,172400,317998669,1148,1148,1148,1148,0
|
|
20231128,172300,317998669,1148,1148,1148,1148,0
|
|
20231128,172200,317998669,1148,1148,1148,1148,0
|
|
20231128,172100,317998669,1148,1148,1148,1148,0
|
|
20231128,172000,317998669,1148,1148,1148,1148,0
|
|
20231128,171900,317998669,1148,1148,1148,1148,0
|
|
20231128,171800,317998669,1148,1148,1148,1148,0
|
|
20231128,171700,317998669,1148,1148,1148,1148,10839
|
|
20231128,171600,317998669,1148,1148,1148,1148,0
|
|
20231128,171500,317998669,1148,1148,1148,1148,0
|
|
20231128,171400,317998669,1148,1148,1148,1148,0
|
|
20231128,171300,317998669,1148,1148,1148,1148,0
|
|
20231128,171200,317998669,1148,1148,1148,1148,0
|
|
20231128,171100,317998669,1148,1148,1148,1148,0
|
|
20231128,171000,317998669,1148,1148,1148,1148,0
|
|
20231128,170900,317998669,1148,1148,1148,1148,0
|
|
20231128,170800,317998669,1148,1148,1148,1148,0
|
|
20231128,170700,317998669,1148,1148,1148,1148,0
|
|
20231128,170600,317998669,1148,1148,1148,1148,0
|
|
20231128,170500,317998669,1148,1148,1148,1148,0
|
|
20231128,170400,317998669,1148,1148,1148,1148,0
|
|
20231128,170300,317998669,1148,1148,1148,1148,0
|
|
20231128,170200,317998669,1148,1148,1148,1148,0
|
|
20231128,170100,317998669,1148,1148,1148,1148,0
|
|
20231128,170000,317998669,1148,1148,1148,1148,0
|
|
20231128,165900,317998669,1148,1148,1148,1148,0
|
|
20231128,165800,317998669,1148,1148,1148,1148,0
|
|
20231128,165700,317998669,1148,1148,1148,1148,0
|
|
20231128,165600,317998669,1148,1148,1148,1148,0
|
|
20231128,165500,317998669,1148,1148,1148,1148,0
|
|
20231128,165400,317998669,1148,1148,1148,1148,0
|
|
20231128,165300,317998669,1148,1148,1148,1148,0
|
|
20231128,165200,317998669,1148,1148,1148,1148,0
|
|
20231128,165100,317998669,1148,1148,1148,1148,0
|
|
20231128,165000,317998669,1148,1148,1148,1148,0
|
|
20231128,164900,317998669,1148,1148,1148,1148,0
|
|
20231128,164800,317998669,1148,1148,1148,1148,0
|
|
20231128,164700,317998669,1148,1148,1148,1148,10839
|
|
20231128,164600,317998669,1148,1148,1148,1148,0
|
|
20231128,164500,317998669,1148,1148,1148,1148,0
|
|
20231128,164400,317998669,1148,1148,1148,1148,0
|
|
20231128,164300,317998669,1148,1148,1148,1148,0
|
|
20231128,164200,317998669,1148,1148,1148,1148,0
|
|
20231128,164100,317998669,1148,1148,1148,1148,0
|
|
20231128,164000,317998669,1148,1148,1148,1148,0
|
|
20231128,163900,317998669,1148,1148,1148,1148,0
|
|
20231128,163800,317998669,1148,1148,1148,1148,0
|
|
20231128,163700,317998669,1148,1148,1148,1148,0
|
|
20231128,163600,317998669,1148,1148,1148,1148,0
|
|
20231128,163500,317998669,1148,1148,1148,1148,0
|
|
20231128,163400,317998669,1148,1148,1148,1148,0
|
|
20231128,163300,317998669,1148,1148,1148,1148,0
|
|
20231128,163200,317998669,1148,1148,1148,1148,0
|
|
20231128,163100,317998669,1148,1148,1148,1148,0
|
|
20231128,163000,317998669,1148,1148,1148,1148,0
|
|
20231128,162900,317998669,1148,1148,1148,1148,0
|
|
20231128,162800,317998669,1148,1148,1148,1148,0
|
|
20231128,162700,317998669,1148,1148,1148,1148,0
|
|
20231128,162600,317998669,1148,1148,1148,1148,0
|
|
20231128,162500,317998669,1148,1148,1148,1148,0
|
|
20231128,162400,317998669,1148,1148,1148,1148,0
|
|
20231128,162300,317998669,1148,1148,1148,1148,0
|
|
20231128,162200,317998669,1148,1148,1148,1148,0
|
|
20231128,162100,317998669,1148,1148,1148,1148,0
|
|
20231128,162000,317998669,1148,1148,1148,1148,0
|
|
20231128,161900,317998669,1148,1148,1148,1148,0
|
|
20231128,161800,317998669,1148,1148,1148,1148,0
|
|
20231128,161700,317998669,1148,1148,1148,1148,10839
|
|
20231128,161600,317998669,1148,1148,1148,1148,0
|
|
20231128,161500,317998669,1148,1148,1148,1148,0
|
|
20231128,161400,317998669,1148,1148,1148,1148,0
|
|
20231128,161300,317998669,1148,1148,1148,1148,0
|
|
20231128,161200,317998669,1148,1148,1148,1148,0
|
|
20231128,161100,317998669,1148,1148,1148,1148,0
|
|
20231128,161000,317998669,1148,1148,1148,1148,0
|
|
20231128,160900,317998669,1148,1148,1148,1148,0
|
|
20231128,160800,317998669,1148,1148,1148,1148,0
|
|
20231128,160700,317998669,1148,1148,1148,1148,0
|
|
20231128,160600,317998669,1148,1148,1148,1148,0
|
|
20231128,160500,317998669,1148,1148,1148,1148,0
|
|
20231128,160400,317998669,1148,1148,1148,1148,0
|
|
20231128,160300,317998669,1148,1148,1148,1148,0
|
|
20231128,160200,317998669,1148,1148,1148,1148,0
|
|
20231128,160100,317998669,1148,1148,1148,1148,0
|
|
20231128,160000,317998669,1148,1148,1148,1148,0
|
|
20231128,155900,317998669,1148,1148,1148,1148,0
|
|
20231128,155800,317998669,1148,1148,1148,1148,0
|
|
20231128,155700,317998669,1148,1148,1148,1148,0
|
|
20231128,155600,317998669,1148,1148,1148,1148,0
|
|
20231128,155500,317998669,1148,1148,1148,1148,0
|
|
20231128,155400,317998669,1148,1148,1148,1148,0
|
|
20231128,155300,317998669,1148,1148,1148,1148,0
|
|
20231128,155200,317998669,1148,1148,1148,1148,0
|
|
20231128,155100,317998669,1148,1148,1148,1148,0
|
|
20231128,155000,317998669,1148,1148,1148,1148,0
|
|
20231128,154900,317998669,1148,1148,1148,1148,0
|
|
20231128,154800,317998669,1148,1148,1148,1148,0
|
|
20231128,154700,317998669,1148,1148,1148,1148,10839
|
|
20231128,154600,317998669,1148,1148,1148,1148,0
|
|
20231128,154500,317998669,1148,1148,1148,1148,0
|
|
20231128,154400,317998669,1148,1148,1148,1148,0
|
|
20231128,154300,317998669,1148,1148,1148,1148,0
|
|
20231128,154200,317998669,1148,1148,1148,1148,0
|
|
20231128,154100,317998669,1148,1148,1148,1148,0
|
|
20231128,154000,317998669,1148,1148,1148,1148,0
|
|
20231128,153900,317998669,1148,1148,1148,1148,0
|
|
20231128,153800,317998669,1148,1148,1148,1148,0
|
|
20231128,153700,317998669,1148,1148,1148,1148,0
|
|
20231128,153600,317998669,1148,1148,1148,1148,0
|
|
20231128,153500,317998669,1148,1148,1148,1148,0
|
|
20231128,153400,317998669,1148,1148,1148,1148,0
|
|
20231128,153300,317998669,1148,1148,1148,1148,0
|
|
20231128,153200,317998669,1148,1148,1148,1148,0
|
|
20231128,153100,317998669,1148,1148,1148,1148,0
|
|
20231128,153000,317998669,1148,1148,1148,1148,10839
|
|
20231128,152900,305555497,1148,1148,1148,1148,0
|
|
20231128,152800,305555497,1148,1148,1148,1148,0
|
|
20231128,152700,305555497,1148,1148,1148,1148,0
|
|
20231128,152600,305555497,1148,1148,1148,1148,0
|
|
20231128,152500,305555497,1148,1148,1148,1148,0
|
|
20231128,152400,305555497,1148,1148,1148,1148,0
|
|
20231128,152300,305555497,1148,1148,1148,1148,0
|
|
20231128,152200,305555497,1148,1148,1148,1148,0
|
|
20231128,152100,305555497,1148,1148,1148,1148,0
|
|
20231128,152000,305555497,1148,1148,1148,1148,0
|
|
20231128,151900,305555497,1148,1148,1148,1148,271
|
|
20231128,151800,305244389,1147,1147,1147,1147,0
|
|
20231128,151700,305244389,1147,1147,1147,1147,842
|
|
20231128,151600,304278615,1148,1148,1148,1148,177
|
|
20231128,151500,304075419,1148,1148,1148,1148,0
|
|
20231128,151400,304075419,1148,1148,1148,1148,97
|
|
20231128,151300,303964063,1147,1147,1147,1147,1
|
|
20231128,151200,303962916,1147,1147,1147,1147,12
|
|
20231128,151100,303949152,1147,1146,1147,1146,1251
|
|
20231128,151000,302515009,1146,1146,1146,1146,100
|
|
20231128,150900,302400409,1147,1147,1147,1147,0
|
|
20231128,150800,302400409,1147,1147,1147,1147,31
|
|
20231128,150700,302364852,1147,1147,1147,1147,543
|
|
20231128,150600,301742031,1147,1147,1147,1147,1314
|
|
20231128,150500,300234873,1147,1147,1147,1147,4
|
|
20231128,150400,300230285,1148,1148,1148,1148,9
|
|
20231128,150300,300219953,1147,1147,1147,1147,449
|
|
20231128,150200,299704950,1147,1147,1147,1147,0
|
|
20231128,150100,299704950,1147,1147,1147,1147,0
|
|
20231128,150000,299704950,1147,1147,1147,1147,0
|
|
20231128,145900,299704950,1147,1147,1147,1147,0
|
|
20231128,145800,299704950,1147,1147,1147,1147,11
|
|
20231128,145700,299692333,1146,1147,1147,1146,15
|
|
20231128,145600,299675138,1147,1147,1147,1147,0
|
|
20231128,145500,299675138,1147,1147,1147,1147,236
|
|
20231128,145400,299404446,1147,1147,1147,1147,271
|
|
20231128,145300,299093609,1144,1145,1145,1144,10024
|
|
20231128,145200,287621174,1145,1147,1147,1145,2003
|
|
20231128,145100,285326143,1147,1147,1147,1147,166
|
|
20231128,145000,285135741,1147,1147,1147,1147,0
|
|
20231128,144900,285135741,1147,1147,1147,1147,1234
|
|
20231128,144800,283720343,1147,1146,1147,1146,162
|
|
20231128,144700,283534591,1146,1146,1146,1146,1110
|
|
20231128,144600,282262531,1146,1146,1146,1146,0
|
|
20231128,144500,282262531,1146,1146,1146,1146,534
|
|
20231128,144400,281650567,1146,1146,1146,1146,180
|
|
20231128,144300,281444287,1146,1146,1146,1146,0
|
|
20231128,144200,281444287,1146,1146,1146,1146,0
|
|
20231128,144100,281444287,1146,1146,1146,1146,10
|
|
20231128,144000,281432827,1147,1147,1147,1147,200
|
|
20231128,143900,281203427,1147,1147,1147,1147,0
|
|
20231128,143800,281203427,1147,1147,1147,1147,3
|
|
20231128,143700,281199986,1147,1147,1147,1147,0
|
|
20231128,143600,281199986,1147,1147,1147,1147,486
|
|
20231128,143500,280642544,1145,1145,1145,1145,0
|
|
20231128,143400,280642544,1145,1145,1145,1145,0
|
|
20231128,143300,280642544,1145,1146,1146,1145,5371
|
|
20231128,143200,274489881,1146,1146,1146,1146,1075
|
|
20231128,143100,273257931,1146,1146,1146,1146,0
|
|
20231128,143000,273257931,1146,1146,1146,1146,2236
|
|
20231128,142900,270695475,1146,1147,1147,1146,4351
|
|
20231128,142800,265709227,1147,1147,1147,1147,200
|
|
20231128,142700,265479827,1147,1147,1147,1147,7895
|
|
20231128,142600,256424262,1146,1147,1147,1146,2107
|
|
20231128,142500,254007535,1147,1147,1147,1147,554
|
|
20231128,142400,253372097,1148,1148,1148,1148,651
|
|
20231128,142300,252624749,1148,1148,1148,1148,354
|
|
20231128,142200,252218357,1148,1148,1148,1148,4197
|
|
20231128,142100,247400201,1149,1149,1149,1149,0
|
|
20231128,142000,247400201,1149,1149,1149,1149,2492
|
|
20231128,141900,244536893,1150,1150,1150,1150,0
|
|
20231128,141800,244536893,1150,1150,1150,1150,0
|
|
20231128,141700,244536893,1150,1150,1150,1150,1190
|
|
20231128,141600,243168393,1150,1150,1150,1150,39
|
|
20231128,141500,243123543,1150,1150,1150,1150,221
|
|
20231128,141400,242869393,1150,1150,1151,1150,257
|
|
20231128,141300,242573836,1152,1152,1152,1152,0
|
|
20231128,141200,242573836,1152,1152,1152,1152,0
|
|
20231128,141100,242573836,1152,1152,1152,1152,1001
|
|
20231128,141000,241420684,1150,1150,1150,1150,3
|
|
20231128,140900,241417234,1152,1152,1152,1152,0
|
|
20231128,140800,241417234,1152,1152,1152,1152,1
|
|
20231128,140700,241416082,1152,1152,1152,1152,0
|
|
20231128,140600,241416082,1152,1152,1152,1152,0
|
|
20231128,140500,241416082,1152,1152,1152,1152,0
|
|
20231128,140400,241416082,1152,1152,1152,1152,1
|
|
20231128,140300,241414930,1149,1150,1150,1149,1013
|
|
20231128,140200,240250391,1150,1150,1150,1150,0
|
|
20231128,140100,240250391,1150,1150,1152,1150,813
|
|
20231128,140000,239315063,1150,1151,1151,1150,5176
|
|
20231128,135900,233360703,1152,1152,1152,1152,398
|
|
20231128,135800,232902207,1152,1152,1152,1152,0
|
|
20231128,135700,232902207,1152,1152,1152,1152,0
|
|
20231128,135600,232902207,1152,1152,1152,1152,1138
|
|
20231128,135500,231591231,1152,1152,1152,1152,366
|
|
20231128,135400,231169599,1152,1152,1152,1152,1059
|
|
20231128,135300,229949631,1152,1152,1152,1152,14
|
|
20231128,135200,229933503,1151,1151,1151,1151,0
|
|
20231128,135100,229933503,1151,1151,1151,1151,0
|
|
20231128,135000,229933503,1151,1151,1151,1151,1
|
|
20231128,134900,229932352,1151,1152,1152,1151,977
|
|
20231128,134800,228807725,1151,1151,1151,1151,0
|
|
20231128,134700,228807725,1151,1151,1151,1151,0
|
|
20231128,134600,228807725,1151,1151,1151,1151,0
|
|
20231128,134500,228807725,1151,1151,1151,1151,20
|
|
20231128,134400,228784705,1151,1151,1151,1151,567
|
|
20231128,134300,228132088,1151,1151,1151,1151,1621
|
|
20231128,134200,226266317,1151,1151,1151,1151,2803
|
|
20231128,134100,223040064,1152,1152,1152,1152,838
|
|
20231128,134000,222074688,1151,1151,1151,1151,0
|
|
20231128,133900,222074688,1151,1151,1151,1151,847
|
|
20231128,133800,221099791,1152,1151,1152,1151,181
|
|
20231128,133700,220891359,1151,1151,1151,1151,500
|
|
20231128,133600,220315859,1151,1151,1151,1151,221
|
|
20231128,133500,220061488,1152,1152,1152,1152,1184
|
|
20231128,133400,218697520,1153,1153,1153,1153,197
|
|
20231128,133300,218470379,1153,1153,1153,1153,551
|
|
20231128,133200,217835076,1153,1153,1153,1153,14
|
|
20231128,133100,217818934,1153,1153,1153,1153,5
|
|
20231128,133000,217813169,1153,1153,1153,1153,182
|
|
20231128,132900,217603323,1153,1153,1153,1153,0
|
|
20231128,132800,217603323,1153,1153,1153,1153,6
|
|
20231128,132700,217596405,1153,1153,1153,1153,31
|
|
20231128,132600,217560662,1153,1153,1153,1153,160
|
|
20231128,132500,217376182,1151,1151,1151,1151,1
|
|
20231128,132400,217375031,1151,1151,1151,1151,0
|
|
20231128,132300,217375031,1151,1152,1152,1151,1000
|
|
20231128,132200,216223582,1153,1153,1153,1153,1041
|
|
20231128,132100,215023309,1152,1152,1152,1152,0
|
|
20231128,132000,215023309,1152,1153,1153,1152,15
|
|
20231128,131900,215006028,1151,1151,1151,1151,0
|
|
20231128,131800,215006028,1151,1151,1151,1151,0
|
|
20231128,131700,215006028,1151,1151,1151,1151,55
|
|
20231128,131600,214942723,1151,1152,1152,1151,442
|
|
20231128,131500,214433681,1150,1150,1150,1150,0
|
|
20231128,131400,214433681,1150,1150,1150,1150,111
|
|
20231128,131300,214306031,1151,1151,1151,1151,88
|
|
20231128,131200,214204743,1152,1152,1152,1152,0
|
|
20231128,131100,214204743,1152,1152,1152,1152,1
|
|
20231128,131000,214203591,1152,1152,1152,1152,233
|
|
20231128,130900,213935175,1152,1153,1154,1152,2585
|
|
20231128,130800,210955734,1152,1151,1152,1151,3134
|
|
20231128,130700,207347482,1150,1150,1150,1150,2000
|
|
20231128,130600,205047482,1150,1150,1150,1150,0
|
|
20231128,130500,205047482,1150,1150,1150,1150,2256
|
|
20231128,130400,202453082,1150,1150,1150,1150,1909
|
|
20231128,130300,200257732,1151,1150,1151,1150,2
|
|
20231128,130200,200255431,1150,1150,1150,1150,15
|
|
20231128,130100,200238181,1150,1150,1150,1150,0
|
|
20231128,130000,200238181,1150,1150,1150,1150,0
|
|
20231128,125900,200238181,1150,1150,1150,1150,0
|
|
20231128,125800,200238181,1150,1150,1150,1150,3692
|
|
20231128,125700,195992381,1151,1151,1151,1151,0
|
|
20231128,125600,195992381,1151,1151,1151,1151,5
|
|
20231128,125500,195986626,1150,1151,1151,1150,24422
|
|
20231128,125400,167899063,1151,1152,1152,1151,7
|
|
20231128,125300,167891000,1152,1151,1152,1151,610
|
|
20231128,125200,167188888,1152,1152,1153,1152,294
|
|
20231128,125100,166850199,1151,1151,1151,1151,99
|
|
20231128,125000,166736250,1152,1151,1152,1151,74
|
|
20231128,124900,166651056,1152,1152,1152,1152,1070
|
|
20231128,124800,165418416,1153,1154,1154,1153,716
|
|
20231128,124700,164592785,1154,1154,1154,1154,0
|
|
20231128,124600,164592785,1154,1154,1154,1154,0
|
|
20231128,124500,164592785,1154,1154,1154,1154,1
|
|
20231128,124400,164591631,1155,1154,1155,1154,3
|
|
20231128,124300,164588167,1155,1155,1155,1155,0
|
|
20231128,124200,164588167,1155,1155,1155,1155,1
|
|
20231128,124100,164587012,1154,1154,1155,1154,3494
|
|
20231128,124000,160554934,1154,1154,1154,1154,245
|
|
20231128,123900,160272204,1154,1155,1155,1154,24
|
|
20231128,123800,160244497,1154,1154,1155,1154,13
|
|
20231128,123700,160229485,1155,1155,1155,1154,932
|
|
20231128,123600,159153926,1154,1155,1155,1154,18
|
|
20231128,123500,159133137,1155,1154,1155,1154,656
|
|
20231128,123400,158376058,1155,1155,1155,1155,18
|
|
20231128,123300,158355268,1154,1155,1155,1154,140
|
|
20231128,123200,158193678,1155,1154,1155,1154,44
|
|
20231128,123100,158142865,1154,1154,1154,1154,8
|
|
20231128,123000,158133633,1154,1154,1154,1153,575
|
|
20231128,122900,157470610,1154,1154,1154,1154,602
|
|
20231128,122800,156775902,1154,1154,1154,1154,37
|
|
20231128,122700,156733204,1153,1152,1153,1152,37
|
|
20231128,122600,156690553,1153,1154,1154,1152,13
|
|
20231128,122500,156675574,1152,1151,1153,1151,56
|
|
20231128,122400,156611049,1153,1152,1153,1151,2807
|
|
20231128,122300,153380158,1152,1152,1153,1152,165
|
|
20231128,122200,153190076,1152,1152,1152,1152,21
|
|
20231128,122100,153165884,1153,1151,1153,1151,412
|
|
20231128,122000,152691292,1152,1151,1152,1151,187
|
|
20231128,121900,152476028,1152,1151,1152,1151,690
|
|
20231128,121800,151681208,1151,1151,1152,1151,950
|
|
20231128,121700,150587757,1152,1151,1152,1151,43
|
|
20231128,121600,150538263,1152,1152,1152,1151,1148
|
|
20231128,121500,149216808,1153,1153,1153,1153,0
|
|
20231128,121400,149216808,1153,1153,1153,1153,0
|
|
20231128,121300,149216808,1153,1153,1153,1153,0
|
|
20231128,121200,149216808,1153,1152,1153,1152,7
|
|
20231128,121100,149208743,1153,1152,1153,1152,48
|
|
20231128,121000,149153446,1154,1152,1154,1151,1148
|
|
20231128,120900,147831095,1153,1153,1153,1152,107
|
|
20231128,120800,147707777,1152,1152,1152,1152,52
|
|
20231128,120700,147647873,1152,1153,1153,1152,1398
|
|
20231128,120600,146037369,1154,1154,1154,1153,32
|
|
20231128,120500,146000471,1154,1154,1154,1154,0
|
|
20231128,120400,146000471,1154,1153,1154,1153,39
|
|
20231128,120300,145955503,1154,1154,1154,1154,0
|
|
20231128,120200,145955503,1154,1155,1155,1154,4307
|
|
20231128,120100,140980931,1155,1156,1156,1155,1208
|
|
20231128,120000,139585689,1155,1155,1155,1155,2255
|
|
20231128,115900,136981164,1155,1155,1155,1155,1
|
|
20231128,115800,136980009,1152,1151,1155,1151,66
|
|
20231128,115700,136903999,1152,1152,1155,1152,112
|
|
20231128,115600,136774972,1153,1153,1153,1153,1
|
|
20231128,115500,136773819,1155,1155,1155,1155,0
|
|
20231128,115400,136773819,1155,1153,1155,1152,98
|
|
20231128,115300,136660824,1155,1152,1155,1152,2
|
|
20231128,115200,136658517,1154,1151,1154,1151,38
|
|
20231128,115100,136614741,1151,1151,1151,1151,2
|
|
20231128,115000,136612439,1151,1152,1152,1151,74
|
|
20231128,114900,136527193,1152,1152,1152,1152,0
|
|
20231128,114800,136527193,1152,1153,1153,1152,59
|
|
20231128,114700,136459168,1153,1153,1153,1153,38
|
|
20231128,114600,136415354,1155,1153,1155,1153,56
|
|
20231128,114500,136350758,1153,1154,1154,1153,997
|
|
20231128,114400,135200256,1154,1155,1155,1154,123
|
|
20231128,114300,135058221,1155,1155,1155,1155,0
|
|
20231128,114200,135058221,1155,1154,1155,1154,24
|
|
20231128,114100,135030511,1153,1153,1153,1153,514
|
|
20231128,114000,134437869,1153,1153,1153,1153,14
|
|
20231128,113900,134421727,1152,1152,1152,1152,267
|
|
20231128,113800,134114143,1152,1152,1152,1152,924
|
|
20231128,113700,133049695,1152,1152,1152,1152,14
|
|
20231128,113600,133033567,1152,1151,1152,1151,9
|
|
20231128,113500,133023207,1152,1152,1152,1152,85
|
|
20231128,113400,132925287,1152,1152,1152,1152,15
|
|
20231128,113300,132908007,1150,1150,1150,1150,187
|
|
20231128,113200,132692957,1152,1152,1152,1152,11
|
|
20231128,113100,132680285,1152,1152,1152,1151,544
|
|
20231128,113000,132053647,1152,1152,1152,1152,78
|
|
20231128,112900,131963791,1152,1152,1152,1152,5
|
|
20231128,112800,131958031,1152,1152,1152,1152,2
|
|
20231128,112700,131955727,1152,1152,1152,1152,15
|
|
20231128,112600,131938447,1152,1152,1152,1152,4
|
|
20231128,112500,131933839,1152,1152,1152,1152,77
|
|
20231128,112400,131845135,1152,1150,1152,1149,22
|
|
20231128,112300,131819829,1152,1152,1152,1150,2320
|
|
20231128,112200,129151823,1151,1151,1151,1151,24
|
|
20231128,112100,129124199,1151,1151,1151,1150,3587
|
|
20231128,112000,124999062,1151,1152,1152,1151,65
|
|
20231128,111900,124924232,1152,1152,1152,1150,85
|
|
20231128,111800,124826322,1150,1152,1152,1150,3896
|
|
20231128,111700,120345890,1152,1152,1152,1152,79
|
|
20231128,111600,120254882,1152,1151,1152,1151,3315
|
|
20231128,111500,116438302,1151,1150,1151,1150,203
|
|
20231128,111400,116204850,1151,1151,1151,1151,84
|
|
20231128,111300,116108166,1151,1150,1151,1150,10
|
|
20231128,111200,116096665,1151,1151,1151,1151,92
|
|
20231128,111100,115990773,1150,1150,1151,1150,172
|
|
20231128,111000,115792972,1151,1151,1151,1151,1
|
|
20231128,110900,115791821,1151,1151,1151,1151,91
|
|
20231128,110800,115687080,1151,1151,1151,1151,0
|
|
20231128,110700,115687080,1151,1151,1151,1151,2
|
|
20231128,110600,115684778,1151,1150,1151,1150,184
|
|
20231128,110500,115472995,1149,1149,1149,1149,0
|
|
20231128,110400,115472995,1149,1149,1149,1149,11
|
|
20231128,110300,115460356,1149,1149,1149,1149,0
|
|
20231128,110200,115460356,1149,1150,1150,1149,351
|
|
20231128,110100,115056708,1150,1149,1150,1149,1690
|
|
20231128,110000,113113210,1150,1149,1150,1149,2002
|
|
20231128,105900,110812910,1150,1149,1150,1149,6
|
|
20231128,105800,110806014,1150,1150,1151,1150,583
|
|
20231128,105700,110135563,1151,1150,1151,1150,3
|
|
20231128,105600,110132111,1151,1151,1151,1151,2
|
|
20231128,105500,110129809,1150,1150,1150,1150,2
|
|
20231128,105400,110127509,1151,1150,1151,1150,8
|
|
20231128,105300,110118305,1151,1150,1151,1150,66
|
|
20231128,105200,110042389,1150,1151,1151,1150,8
|
|
20231128,105100,110033185,1151,1150,1151,1150,3
|
|
20231128,105000,110029734,1151,1150,1151,1150,7
|
|
20231128,104900,110021683,1151,1150,1151,1150,11
|
|
20231128,104800,110009027,1150,1151,1151,1150,8
|
|
20231128,104700,109999824,1151,1151,1151,1151,51
|
|
20231128,104600,109941123,1151,1151,1151,1151,18
|
|
20231128,104500,109920405,1151,1151,1151,1151,3
|
|
20231128,104400,109916952,1151,1151,1152,1151,754
|
|
20231128,104300,109049096,1152,1152,1152,1152,0
|
|
20231128,104200,109049096,1152,1152,1152,1152,1
|
|
20231128,104100,109047944,1152,1152,1152,1152,1
|
|
20231128,104000,109046792,1152,1150,1152,1150,2988
|
|
20231128,103900,105609594,1150,1150,1150,1150,2
|
|
20231128,103800,105607294,1150,1148,1151,1148,8005
|
|
20231128,103700,96417539,1148,1148,1148,1148,6
|
|
20231128,103600,96410651,1148,1150,1150,1148,2511
|
|
20231128,103500,93527053,1150,1150,1150,1150,3
|
|
20231128,103400,93523603,1150,1150,1150,1150,3
|
|
20231128,103300,93520153,1150,1151,1151,1148,2203
|
|
20231128,103200,90990779,1151,1149,1151,1149,125
|
|
20231128,103100,90847152,1149,1149,1149,1148,153
|
|
20231128,103000,90671505,1149,1151,1151,1148,1346
|
|
20231128,102900,89126271,1152,1152,1152,1152,3
|
|
20231128,102800,89122815,1152,1152,1152,1152,2
|
|
20231128,102700,89120511,1153,1153,1153,1148,727
|
|
20231128,102600,88285886,1153,1153,1153,1151,261
|
|
20231128,102500,87985440,1153,1153,1153,1153,2
|
|
20231128,102400,87983134,1153,1153,1153,1153,2
|
|
20231128,102300,87980828,1153,1153,1153,1152,5
|
|
20231128,102200,87975064,1153,1153,1153,1153,3
|
|
20231128,102100,87971605,1153,1153,1153,1153,3
|
|
20231128,102000,87968146,1151,1151,1151,1151,63
|
|
20231128,101900,87895633,1151,1153,1153,1151,938
|
|
20231128,101800,86815993,1153,1153,1153,1153,2
|
|
20231128,101700,86813687,1153,1153,1153,1153,2
|
|
20231128,101600,86811381,1153,1149,1153,1149,113
|
|
20231128,101500,86681512,1153,1153,1153,1153,1
|
|
20231128,101400,86680359,1153,1153,1153,1148,60
|
|
20231128,101300,86611192,1153,1153,1153,1153,2
|
|
20231128,101200,86608886,1153,1152,1153,1152,2000
|
|
20231128,101100,84304834,1152,1150,1152,1150,1007
|
|
20231128,101000,83146782,1150,1150,1150,1148,452
|
|
20231128,100900,82627866,1150,1150,1150,1150,3
|
|
20231128,100800,82624416,1150,1150,1150,1148,1390
|
|
20231128,100700,81028690,1150,1150,1150,1150,1
|
|
20231128,100600,81027540,1150,1149,1150,1148,256
|
|
20231128,100500,80733444,1149,1149,1149,1149,4
|
|
20231128,100400,80728848,1149,1149,1149,1149,2
|
|
20231128,100300,80726550,1149,1149,1149,1149,2
|
|
20231128,100200,80724252,1149,1149,1149,1149,2
|
|
20231128,100100,80721954,1147,1149,1149,1147,2101
|
|
20231128,100000,78312105,1147,1150,1150,1147,105
|
|
20231128,095900,78191652,1150,1150,1150,1150,4
|
|
20231128,095800,78187052,1150,1149,1150,1149,5777
|
|
20231128,095700,71549277,1149,1149,1149,1147,2004
|
|
20231128,095600,69250681,1149,1149,1149,1147,11
|
|
20231128,095500,69238060,1149,1149,1149,1149,53
|
|
20231128,095400,69177163,1149,1147,1149,1147,52
|
|
20231128,095300,69117515,1147,1148,1150,1147,712
|
|
20231128,095200,68300838,1150,1150,1150,1150,11
|
|
20231128,095100,68288188,1150,1148,1151,1146,2200
|
|
20231128,095000,65765761,1151,1148,1151,1147,1291
|
|
20231128,094900,64284975,1151,1149,1151,1147,1914
|
|
20231128,094800,62088566,1151,1148,1151,1148,3
|
|
20231128,094700,62085119,1151,1149,1151,1149,16
|
|
20231128,094600,62066733,1151,1151,1151,1151,2
|
|
20231128,094500,62064431,1151,1151,1151,1151,2
|
|
20231128,094400,62062129,1151,1149,1151,1147,3522
|
|
20231128,094300,58020296,1150,1150,1150,1150,718
|
|
20231128,094200,57194596,1151,1152,1152,1151,151
|
|
20231128,094100,57020744,1153,1153,1153,1153,8
|
|
20231128,094000,57011520,1153,1153,1153,1153,5
|
|
20231128,093900,57005755,1152,1152,1153,1152,43
|
|
20231128,093800,56956196,1153,1153,1153,1151,18
|
|
20231128,093700,56935444,1153,1153,1153,1153,13
|
|
20231128,093600,56920455,1153,1153,1153,1153,1
|
|
20231128,093500,56919302,1150,1151,1151,1150,164
|
|
20231128,093400,56730680,1153,1154,1155,1153,13
|
|
20231128,093300,56715677,1150,1151,1155,1150,2261
|
|
20231128,093200,54110857,1151,1151,1151,1150,35
|
|
20231128,093100,54070603,1151,1150,1151,1150,33
|
|
20231128,093000,54032650,1151,1150,1151,1150,583
|
|
20231128,092900,53362197,1150,1149,1150,1149,334
|
|
20231128,092800,52978429,1150,1151,1151,1149,1372
|
|
20231128,092700,51400988,1150,1153,1153,1150,1555
|
|
20231128,092600,49612625,1152,1153,1153,1152,2
|
|
20231128,092500,49610320,1153,1153,1153,1153,3
|
|
20231128,092400,49606861,1154,1152,1154,1152,4
|
|
20231128,092300,49602247,1154,1154,1154,1154,2
|
|
20231128,092200,49599939,1154,1150,1154,1150,2
|
|
20231128,092100,49597635,1154,1150,1156,1149,599
|
|
20231128,092000,48908795,1150,1151,1156,1150,20893
|
|
20231128,091900,24876312,1156,1154,1156,1151,6003
|
|
20231128,091800,17963696,1157,1157,1157,1157,802
|
|
20231128,091700,17035782,1157,1155,1157,1155,2
|
|
20231128,091600,17033470,1155,1155,1155,1155,512
|
|
20231128,091500,16442110,1155,1157,1157,1155,9
|
|
20231128,091400,16431713,1157,1157,1157,1157,4
|
|
20231128,091300,16427085,1157,1157,1157,1157,4
|
|
20231128,091200,16422457,1157,1157,1157,1157,20
|
|
20231128,091100,16399317,1157,1156,1157,1156,271
|
|
20231128,091000,16086037,1156,1156,1156,1156,103
|
|
20231128,090900,15966969,1156,1156,1156,1156,1
|
|
20231128,090800,15965813,1152,1152,1152,1152,0
|
|
20231128,090700,15965813,1152,1153,1153,1152,1387
|
|
20231128,090600,14367147,1159,1158,1159,1153,3008
|
|
20231128,090500,10890918,1159,1158,1159,1158,41
|
|
20231128,090400,10843439,1159,1158,1159,1158,164
|
|
20231128,090300,10653524,1159,1156,1159,1156,1036
|
|
20231128,090200,9453837,1158,1157,1159,1156,1434
|
|
20231128,090100,7795258,1156,1156,1160,1156,1110
|
|
20231128,090000,6511298,1161,1155,1161,1155,5637
|