612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,190900,427181170,1600,1600,1600,1600,15421
|
|
20231128,190800,427181170,1600,1600,1600,1600,0
|
|
20231128,190700,427181170,1600,1600,1600,1600,0
|
|
20231128,190600,427181170,1600,1600,1600,1600,0
|
|
20231128,190500,427181170,1600,1600,1600,1600,0
|
|
20231128,190400,427181170,1600,1600,1600,1600,0
|
|
20231128,190300,427181170,1600,1600,1600,1600,0
|
|
20231128,190200,427181170,1600,1600,1600,1600,0
|
|
20231128,190100,427181170,1600,1600,1600,1600,0
|
|
20231128,190000,427181170,1600,1600,1600,1600,0
|
|
20231128,185900,427181170,1600,1600,1600,1600,0
|
|
20231128,185800,427181170,1600,1600,1600,1600,0
|
|
20231128,185700,427181170,1600,1600,1600,1600,0
|
|
20231128,185600,427181170,1600,1600,1600,1600,0
|
|
20231128,185500,427181170,1600,1600,1600,1600,0
|
|
20231128,185400,427181170,1600,1600,1600,1600,0
|
|
20231128,185300,427181170,1600,1600,1600,1600,0
|
|
20231128,185200,427181170,1600,1600,1600,1600,0
|
|
20231128,185100,427181170,1600,1600,1600,1600,0
|
|
20231128,185000,427181170,1600,1600,1600,1600,0
|
|
20231128,184900,427181170,1600,1600,1600,1600,0
|
|
20231128,184800,427181170,1600,1600,1600,1600,0
|
|
20231128,184700,427181170,1600,1600,1600,1600,0
|
|
20231128,184600,427181170,1600,1600,1600,1600,0
|
|
20231128,184500,427181170,1600,1600,1600,1600,0
|
|
20231128,184400,427181170,1600,1600,1600,1600,0
|
|
20231128,184300,427181170,1600,1600,1600,1600,0
|
|
20231128,184200,427181170,1600,1600,1600,1600,0
|
|
20231128,184100,427181170,1600,1600,1600,1600,0
|
|
20231128,184000,427181170,1600,1600,1600,1600,0
|
|
20231128,183900,427181170,1600,1600,1600,1600,15421
|
|
20231128,183800,427181170,1600,1600,1600,1600,0
|
|
20231128,183700,427181170,1600,1600,1600,1600,0
|
|
20231128,183600,427181170,1600,1600,1600,1600,0
|
|
20231128,183500,427181170,1600,1600,1600,1600,0
|
|
20231128,183400,427181170,1600,1600,1600,1600,0
|
|
20231128,183300,427181170,1600,1600,1600,1600,0
|
|
20231128,183200,427181170,1600,1600,1600,1600,0
|
|
20231128,183100,427181170,1600,1600,1600,1600,0
|
|
20231128,183000,427181170,1600,1600,1600,1600,0
|
|
20231128,182900,427181170,1600,1600,1600,1600,0
|
|
20231128,182800,427181170,1600,1600,1600,1600,0
|
|
20231128,182700,427181170,1600,1600,1600,1600,0
|
|
20231128,182600,427181170,1600,1600,1600,1600,0
|
|
20231128,182500,427181170,1600,1600,1600,1600,0
|
|
20231128,182400,427181170,1600,1600,1600,1600,0
|
|
20231128,182300,427181170,1600,1600,1600,1600,0
|
|
20231128,182200,427181170,1600,1600,1600,1600,0
|
|
20231128,182100,427181170,1600,1600,1600,1600,0
|
|
20231128,182000,427181170,1600,1600,1600,1600,0
|
|
20231128,181900,427181170,1600,1600,1600,1600,0
|
|
20231128,181800,427181170,1600,1600,1600,1600,0
|
|
20231128,181700,427181170,1600,1600,1600,1600,0
|
|
20231128,181600,427181170,1600,1600,1600,1600,0
|
|
20231128,181500,427181170,1600,1600,1600,1600,0
|
|
20231128,181400,427181170,1600,1600,1600,1600,0
|
|
20231128,181300,427181170,1600,1600,1600,1600,0
|
|
20231128,181200,427181170,1600,1600,1600,1600,0
|
|
20231128,181100,427181170,1600,1600,1600,1600,0
|
|
20231128,181000,427181170,1600,1600,1600,1600,0
|
|
20231128,180900,427181170,1600,1600,1600,1600,15421
|
|
20231128,180800,427181170,1600,1600,1600,1600,0
|
|
20231128,180700,427181170,1600,1600,1600,1600,0
|
|
20231128,180600,427181170,1600,1600,1600,1600,0
|
|
20231128,180500,427181170,1600,1600,1600,1600,0
|
|
20231128,180400,427181170,1600,1600,1600,1600,0
|
|
20231128,180300,427181170,1600,1600,1600,1600,0
|
|
20231128,180200,427181170,1600,1600,1600,1600,0
|
|
20231128,180100,427181170,1600,1600,1600,1600,0
|
|
20231128,180000,427181170,1600,1600,1600,1600,0
|
|
20231128,175900,427181170,1600,1600,1600,1600,0
|
|
20231128,175800,427181170,1600,1600,1600,1600,0
|
|
20231128,175700,427181170,1600,1600,1600,1600,0
|
|
20231128,175600,427181170,1600,1600,1600,1600,0
|
|
20231128,175500,427181170,1600,1600,1600,1600,0
|
|
20231128,175400,427181170,1600,1600,1600,1600,0
|
|
20231128,175300,427181170,1600,1600,1600,1600,0
|
|
20231128,175200,427181170,1600,1600,1600,1600,0
|
|
20231128,175100,427181170,1600,1600,1600,1600,0
|
|
20231128,175000,427181170,1600,1600,1600,1600,0
|
|
20231128,174900,427181170,1600,1600,1600,1600,0
|
|
20231128,174800,427181170,1600,1600,1600,1600,0
|
|
20231128,174700,427181170,1600,1600,1600,1600,0
|
|
20231128,174600,427181170,1600,1600,1600,1600,0
|
|
20231128,174500,427181170,1600,1600,1600,1600,0
|
|
20231128,174400,427181170,1600,1600,1600,1600,0
|
|
20231128,174300,427181170,1600,1600,1600,1600,0
|
|
20231128,174200,427181170,1600,1600,1600,1600,0
|
|
20231128,174100,427181170,1600,1600,1600,1600,0
|
|
20231128,174000,427181170,1600,1600,1600,1600,0
|
|
20231128,173900,427181170,1600,1600,1600,1600,15421
|
|
20231128,173800,427181170,1600,1600,1600,1600,0
|
|
20231128,173700,427181170,1600,1600,1600,1600,0
|
|
20231128,173600,427181170,1600,1600,1600,1600,0
|
|
20231128,173500,427181170,1600,1600,1600,1600,0
|
|
20231128,173400,427181170,1600,1600,1600,1600,0
|
|
20231128,173300,427181170,1600,1600,1600,1600,0
|
|
20231128,173200,427181170,1600,1600,1600,1600,0
|
|
20231128,173100,427181170,1600,1600,1600,1600,0
|
|
20231128,173000,427181170,1600,1600,1600,1600,0
|
|
20231128,172900,427181170,1600,1600,1600,1600,0
|
|
20231128,172800,427181170,1600,1600,1600,1600,0
|
|
20231128,172700,427181170,1600,1600,1600,1600,0
|
|
20231128,172600,427181170,1600,1600,1600,1600,0
|
|
20231128,172500,427181170,1600,1600,1600,1600,0
|
|
20231128,172400,427181170,1600,1600,1600,1600,0
|
|
20231128,172300,427181170,1600,1600,1600,1600,0
|
|
20231128,172200,427181170,1600,1600,1600,1600,0
|
|
20231128,172100,427181170,1600,1600,1600,1600,0
|
|
20231128,172000,427181170,1600,1600,1600,1600,0
|
|
20231128,171900,427181170,1600,1600,1600,1600,0
|
|
20231128,171800,427181170,1600,1600,1600,1600,0
|
|
20231128,171700,427181170,1600,1600,1600,1600,0
|
|
20231128,171600,427181170,1600,1600,1600,1600,0
|
|
20231128,171500,427181170,1600,1600,1600,1600,0
|
|
20231128,171400,427181170,1600,1600,1600,1600,0
|
|
20231128,171300,427181170,1600,1600,1600,1600,0
|
|
20231128,171200,427181170,1600,1600,1600,1600,0
|
|
20231128,171100,427181170,1600,1600,1600,1600,0
|
|
20231128,171000,427181170,1600,1600,1600,1600,0
|
|
20231128,170900,427181170,1600,1600,1600,1600,15421
|
|
20231128,170800,427181170,1600,1600,1600,1600,0
|
|
20231128,170700,427181170,1600,1600,1600,1600,0
|
|
20231128,170600,427181170,1600,1600,1600,1600,0
|
|
20231128,170500,427181170,1600,1600,1600,1600,0
|
|
20231128,170400,427181170,1600,1600,1600,1600,0
|
|
20231128,170300,427181170,1600,1600,1600,1600,0
|
|
20231128,170200,427181170,1600,1600,1600,1600,0
|
|
20231128,170100,427181170,1600,1600,1600,1600,0
|
|
20231128,170000,427181170,1600,1600,1600,1600,0
|
|
20231128,165900,427181170,1600,1600,1600,1600,0
|
|
20231128,165800,427181170,1600,1600,1600,1600,0
|
|
20231128,165700,427181170,1600,1600,1600,1600,0
|
|
20231128,165600,427181170,1600,1600,1600,1600,0
|
|
20231128,165500,427181170,1600,1600,1600,1600,0
|
|
20231128,165400,427181170,1600,1600,1600,1600,0
|
|
20231128,165300,427181170,1600,1600,1600,1600,0
|
|
20231128,165200,427181170,1600,1600,1600,1600,0
|
|
20231128,165100,427181170,1600,1600,1600,1600,0
|
|
20231128,165000,427181170,1600,1600,1600,1600,0
|
|
20231128,164900,427181170,1600,1600,1600,1600,0
|
|
20231128,164800,427181170,1600,1600,1600,1600,0
|
|
20231128,164700,427181170,1600,1600,1600,1600,0
|
|
20231128,164600,427181170,1600,1600,1600,1600,0
|
|
20231128,164500,427181170,1600,1600,1600,1600,0
|
|
20231128,164400,427181170,1600,1600,1600,1600,0
|
|
20231128,164300,427181170,1600,1600,1600,1600,0
|
|
20231128,164200,427181170,1600,1600,1600,1600,0
|
|
20231128,164100,427181170,1600,1600,1600,1600,0
|
|
20231128,164000,427181170,1600,1600,1600,1600,0
|
|
20231128,163900,427181170,1600,1600,1600,1600,15421
|
|
20231128,163800,427181170,1600,1600,1600,1600,0
|
|
20231128,163700,427181170,1600,1600,1600,1600,0
|
|
20231128,163600,427181170,1600,1600,1600,1600,0
|
|
20231128,163500,427181170,1600,1600,1600,1600,0
|
|
20231128,163400,427181170,1600,1600,1600,1600,0
|
|
20231128,163300,427181170,1600,1600,1600,1600,0
|
|
20231128,163200,427181170,1600,1600,1600,1600,0
|
|
20231128,163100,427181170,1600,1600,1600,1600,0
|
|
20231128,163000,427181170,1600,1600,1600,1600,0
|
|
20231128,162900,427181170,1600,1600,1600,1600,0
|
|
20231128,162800,427181170,1600,1600,1600,1600,0
|
|
20231128,162700,427181170,1600,1600,1600,1600,0
|
|
20231128,162600,427181170,1600,1600,1600,1600,0
|
|
20231128,162500,427181170,1600,1600,1600,1600,0
|
|
20231128,162400,427181170,1600,1600,1600,1600,0
|
|
20231128,162300,427181170,1600,1600,1600,1600,0
|
|
20231128,162200,427181170,1600,1600,1600,1600,0
|
|
20231128,162100,427181170,1600,1600,1600,1600,0
|
|
20231128,162000,427181170,1600,1600,1600,1600,0
|
|
20231128,161900,427181170,1600,1600,1600,1600,0
|
|
20231128,161800,427181170,1600,1600,1600,1600,0
|
|
20231128,161700,427181170,1600,1600,1600,1600,0
|
|
20231128,161600,427181170,1600,1600,1600,1600,0
|
|
20231128,161500,427181170,1600,1600,1600,1600,0
|
|
20231128,161400,427181170,1600,1600,1600,1600,0
|
|
20231128,161300,427181170,1600,1600,1600,1600,0
|
|
20231128,161200,427181170,1600,1600,1600,1600,0
|
|
20231128,161100,427181170,1600,1600,1600,1600,0
|
|
20231128,161000,427181170,1600,1600,1600,1600,0
|
|
20231128,160900,427181170,1600,1600,1600,1600,15421
|
|
20231128,160800,427181170,1600,1600,1600,1600,0
|
|
20231128,160700,427181170,1600,1600,1600,1600,0
|
|
20231128,160600,427181170,1600,1600,1600,1600,0
|
|
20231128,160500,427181170,1600,1600,1600,1600,0
|
|
20231128,160400,427181170,1600,1600,1600,1600,0
|
|
20231128,160300,427181170,1600,1600,1600,1600,0
|
|
20231128,160200,427181170,1600,1600,1600,1600,0
|
|
20231128,160100,427181170,1600,1600,1600,1600,0
|
|
20231128,160000,427181170,1600,1600,1600,1600,0
|
|
20231128,155900,427181170,1600,1600,1600,1600,0
|
|
20231128,155800,427181170,1600,1600,1600,1600,0
|
|
20231128,155700,427181170,1600,1600,1600,1600,0
|
|
20231128,155600,427181170,1600,1600,1600,1600,0
|
|
20231128,155500,427181170,1600,1600,1600,1600,0
|
|
20231128,155400,427181170,1600,1600,1600,1600,0
|
|
20231128,155300,427181170,1600,1600,1600,1600,0
|
|
20231128,155200,427181170,1600,1600,1600,1600,0
|
|
20231128,155100,427181170,1600,1600,1600,1600,0
|
|
20231128,155000,427181170,1600,1600,1600,1600,0
|
|
20231128,154900,427181170,1600,1600,1600,1600,0
|
|
20231128,154800,427181170,1600,1600,1600,1600,0
|
|
20231128,154700,427181170,1600,1600,1600,1600,0
|
|
20231128,154600,427181170,1600,1600,1600,1600,0
|
|
20231128,154500,427181170,1600,1600,1600,1600,0
|
|
20231128,154400,427181170,1600,1600,1600,1600,0
|
|
20231128,154300,427181170,1600,1600,1600,1600,0
|
|
20231128,154200,427181170,1600,1600,1600,1600,0
|
|
20231128,154100,427181170,1600,1600,1600,1600,0
|
|
20231128,154000,427181170,1600,1600,1600,1600,0
|
|
20231128,153900,427181170,1600,1600,1600,1600,15421
|
|
20231128,153800,427181170,1600,1600,1600,1600,0
|
|
20231128,153700,427181170,1600,1600,1600,1600,0
|
|
20231128,153600,427181170,1600,1600,1600,1600,0
|
|
20231128,153500,427181170,1600,1600,1600,1600,0
|
|
20231128,153400,427181170,1600,1600,1600,1600,0
|
|
20231128,153300,427181170,1600,1600,1600,1600,0
|
|
20231128,153200,427181170,1600,1600,1600,1600,0
|
|
20231128,153100,427181170,1600,1600,1600,1600,0
|
|
20231128,153000,427181170,1600,1600,1600,1600,15421
|
|
20231128,152900,402507570,1602,1602,1602,1602,0
|
|
20231128,152800,402507570,1602,1602,1602,1602,0
|
|
20231128,152700,402507570,1602,1602,1602,1602,0
|
|
20231128,152600,402507570,1602,1602,1602,1602,0
|
|
20231128,152500,402507570,1602,1602,1602,1602,0
|
|
20231128,152400,402507570,1602,1602,1602,1602,0
|
|
20231128,152300,402507570,1602,1602,1602,1602,0
|
|
20231128,152200,402507570,1602,1602,1602,1602,0
|
|
20231128,152100,402507570,1602,1602,1602,1602,0
|
|
20231128,152000,402507570,1602,1602,1602,1602,0
|
|
20231128,151900,402507570,1602,1601,1602,1601,863
|
|
20231128,151800,401125279,1600,1601,1602,1600,2581
|
|
20231128,151700,396991267,1602,1601,1602,1601,2051
|
|
20231128,151600,393707565,1601,1601,1601,1600,800
|
|
20231128,151500,392426775,1602,1602,1602,1601,135
|
|
20231128,151400,392210507,1602,1602,1602,1602,31
|
|
20231128,151300,392160845,1603,1601,1603,1600,2736
|
|
20231128,151200,387779425,1601,1601,1601,1599,8002
|
|
20231128,151100,374983561,1602,1601,1602,1601,501
|
|
20231128,151000,374181459,1601,1601,1601,1601,1
|
|
20231128,150900,374179858,1600,1600,1600,1600,50
|
|
20231128,150800,374099858,1600,1600,1600,1600,500
|
|
20231128,150700,373299858,1601,1601,1601,1601,0
|
|
20231128,150600,373299858,1601,1601,1601,1601,301
|
|
20231128,150500,372817957,1602,1602,1602,1602,0
|
|
20231128,150400,372817957,1602,1602,1602,1602,1
|
|
20231128,150300,372816355,1600,1600,1603,1600,106
|
|
20231128,150200,372646741,1602,1602,1602,1602,876
|
|
20231128,150100,371243389,1602,1600,1602,1600,1001
|
|
20231128,150000,369641787,1601,1601,1601,1601,1000
|
|
20231128,145900,368040787,1602,1602,1602,1602,3
|
|
20231128,145800,368035981,1600,1600,1600,1600,350
|
|
20231128,145700,367475981,1603,1603,1603,1603,137
|
|
20231128,145600,367256370,1603,1603,1603,1603,43
|
|
20231128,145500,367187441,1603,1603,1603,1603,0
|
|
20231128,145400,367187441,1603,1602,1603,1602,328
|
|
20231128,145300,366661937,1603,1603,1603,1603,13
|
|
20231128,145200,366641098,1603,1600,1603,1600,359
|
|
20231128,145100,366066602,1601,1602,1603,1600,234
|
|
20231128,145000,365692097,1603,1600,1603,1600,658
|
|
20231128,144900,364639294,1600,1600,1600,1600,0
|
|
20231128,144800,364639294,1600,1600,1600,1600,50
|
|
20231128,144700,364559294,1600,1600,1600,1600,0
|
|
20231128,144600,364559294,1600,1600,1600,1600,950
|
|
20231128,144500,363039294,1600,1600,1600,1600,20
|
|
20231128,144400,363007294,1600,1600,1600,1600,142
|
|
20231128,144300,362780094,1600,1600,1600,1600,110
|
|
20231128,144200,362604094,1600,1600,1600,1600,50
|
|
20231128,144100,362524094,1600,1600,1600,1599,1675
|
|
20231128,144000,359845076,1600,1601,1601,1600,79
|
|
20231128,143900,359718641,1601,1600,1601,1600,311
|
|
20231128,143800,359221030,1601,1601,1601,1601,43
|
|
20231128,143700,359152187,1601,1601,1601,1601,0
|
|
20231128,143600,359152187,1601,1601,1601,1601,20
|
|
20231128,143500,359120167,1600,1601,1601,1600,1144
|
|
20231128,143400,357288723,1602,1602,1602,1602,2
|
|
20231128,143300,357285519,1602,1602,1602,1602,0
|
|
20231128,143200,357285519,1602,1602,1602,1602,5
|
|
20231128,143100,357277509,1602,1601,1602,1601,150
|
|
20231128,143000,357037349,1602,1602,1602,1602,1
|
|
20231128,142900,357035747,1603,1603,1603,1603,127
|
|
20231128,142800,356832166,1601,1601,1602,1601,1169
|
|
20231128,142700,354959434,1601,1602,1602,1601,6
|
|
20231128,142600,354949823,1602,1601,1602,1601,59
|
|
20231128,142500,354855363,1601,1601,1601,1601,1
|
|
20231128,142400,354853762,1600,1600,1600,1600,1000
|
|
20231128,142300,353253762,1601,1601,1601,1601,0
|
|
20231128,142200,353253762,1601,1599,1601,1599,1339
|
|
20231128,142100,351112699,1601,1601,1601,1601,152
|
|
20231128,142000,350869347,1600,1602,1602,1600,744
|
|
20231128,141900,349678935,1601,1601,1601,1601,0
|
|
20231128,141800,349678935,1601,1601,1601,1601,0
|
|
20231128,141700,349678935,1601,1601,1601,1600,397
|
|
20231128,141600,349043662,1601,1601,1601,1601,0
|
|
20231128,141500,349043662,1601,1601,1601,1601,0
|
|
20231128,141400,349043662,1601,1601,1601,1601,0
|
|
20231128,141300,349043662,1601,1600,1601,1600,293
|
|
20231128,141200,348574861,1600,1600,1600,1600,0
|
|
20231128,141100,348574861,1600,1601,1601,1599,572
|
|
20231128,141000,347659751,1600,1600,1600,1600,0
|
|
20231128,140900,347659751,1600,1601,1601,1600,1574
|
|
20231128,140800,345140078,1601,1601,1601,1601,14
|
|
20231128,140700,345117664,1601,1601,1601,1601,108
|
|
20231128,140600,344944756,1601,1601,1601,1601,50
|
|
20231128,140500,344864706,1601,1601,1601,1601,0
|
|
20231128,140400,344864706,1601,1601,1601,1601,0
|
|
20231128,140300,344864706,1601,1601,1601,1601,0
|
|
20231128,140200,344864706,1601,1601,1601,1601,3
|
|
20231128,140100,344859903,1601,1601,1601,1601,0
|
|
20231128,140000,344859903,1601,1600,1601,1600,240
|
|
20231128,135900,344475902,1601,1601,1601,1601,1
|
|
20231128,135800,344474301,1600,1600,1600,1600,479
|
|
20231128,135700,343707901,1600,1600,1600,1600,3
|
|
20231128,135600,343703101,1599,1600,1600,1599,29
|
|
20231128,135500,343656729,1600,1600,1600,1600,0
|
|
20231128,135400,343656729,1600,1600,1600,1600,0
|
|
20231128,135300,343656729,1600,1600,1600,1600,1
|
|
20231128,135200,343655129,1599,1600,1600,1599,5
|
|
20231128,135100,343647132,1598,1598,1598,1598,229
|
|
20231128,135000,343281190,1600,1600,1600,1600,0
|
|
20231128,134900,343281190,1600,1600,1600,1600,1
|
|
20231128,134800,343279590,1600,1600,1600,1600,0
|
|
20231128,134700,343279590,1600,1600,1600,1600,50
|
|
20231128,134600,343199590,1600,1600,1600,1600,100
|
|
20231128,134500,343039590,1600,1599,1600,1597,1621
|
|
20231128,134400,340450077,1600,1600,1600,1600,200
|
|
20231128,134300,340130077,1600,1600,1600,1600,0
|
|
20231128,134200,340130077,1600,1599,1600,1599,52
|
|
20231128,134100,340046927,1599,1599,1599,1599,54
|
|
20231128,134000,339960581,1599,1599,1599,1599,1000
|
|
20231128,133900,338361581,1597,1597,1597,1597,0
|
|
20231128,133800,338361581,1597,1597,1597,1597,0
|
|
20231128,133700,338361581,1597,1598,1598,1597,1814
|
|
20231128,133600,335464612,1598,1598,1598,1598,1
|
|
20231128,133500,335463014,1600,1600,1600,1600,0
|
|
20231128,133400,335463014,1600,1599,1600,1597,3005
|
|
20231128,133300,330662631,1599,1599,1599,1599,1000
|
|
20231128,133200,329063631,1600,1600,1600,1600,100
|
|
20231128,133100,328903631,1600,1600,1600,1600,200
|
|
20231128,133000,328583631,1600,1600,1600,1600,108
|
|
20231128,132900,328410831,1600,1600,1600,1600,27
|
|
20231128,132800,328367631,1600,1600,1600,1600,35
|
|
20231128,132700,328311631,1600,1600,1600,1600,0
|
|
20231128,132600,328311631,1600,1600,1600,1600,0
|
|
20231128,132500,328311631,1600,1600,1600,1600,0
|
|
20231128,132400,328311631,1600,1601,1601,1600,385
|
|
20231128,132300,327695623,1602,1603,1603,1601,252
|
|
20231128,132200,327291976,1603,1602,1603,1601,73
|
|
20231128,132100,327175086,1603,1599,1603,1599,1093
|
|
20231128,132000,325426003,1600,1599,1600,1599,72
|
|
20231128,131900,325310870,1600,1600,1600,1598,939
|
|
20231128,131800,323809826,1600,1600,1600,1600,73
|
|
20231128,131700,323693026,1600,1600,1600,1600,17
|
|
20231128,131600,323665826,1600,1600,1600,1600,12
|
|
20231128,131500,323646626,1599,1599,1599,1599,523
|
|
20231128,131400,322810349,1599,1599,1599,1598,1068
|
|
20231128,131300,321102685,1598,1598,1598,1598,1
|
|
20231128,131200,321101087,1597,1598,1598,1597,155
|
|
20231128,131100,320853402,1597,1597,1597,1597,0
|
|
20231128,131000,320853402,1597,1597,1597,1597,0
|
|
20231128,130900,320853402,1597,1597,1597,1597,0
|
|
20231128,130800,320853402,1597,1597,1597,1597,1042
|
|
20231128,130700,319189328,1598,1598,1598,1598,312
|
|
20231128,130600,318690752,1597,1598,1598,1597,7080
|
|
20231128,130500,307383928,1598,1601,1601,1597,5029
|
|
20231128,130400,299346327,1601,1601,1601,1601,125
|
|
20231128,130300,299146202,1602,1600,1602,1600,253
|
|
20231128,130200,298741150,1599,1599,1599,1599,0
|
|
20231128,130100,298741150,1599,1599,1599,1599,261
|
|
20231128,130000,298323811,1599,1599,1599,1599,677
|
|
20231128,125900,297241288,1600,1600,1600,1600,23
|
|
20231128,125800,297204488,1600,1600,1600,1600,89
|
|
20231128,125700,297062088,1600,1600,1600,1600,0
|
|
20231128,125600,297062088,1600,1600,1600,1600,100
|
|
20231128,125500,296902088,1600,1600,1600,1600,11
|
|
20231128,125400,296884488,1600,1600,1600,1600,0
|
|
20231128,125300,296884488,1600,1600,1600,1600,0
|
|
20231128,125200,296884488,1600,1600,1600,1600,0
|
|
20231128,125100,296884488,1600,1600,1600,1600,973
|
|
20231128,125000,295327688,1600,1600,1600,1600,282
|
|
20231128,124900,294876488,1602,1602,1602,1602,1
|
|
20231128,124800,294874886,1602,1602,1602,1602,90
|
|
20231128,124700,294730706,1603,1603,1603,1603,0
|
|
20231128,124600,294730706,1603,1601,1603,1598,6627
|
|
20231128,124500,284134198,1601,1601,1601,1601,0
|
|
20231128,124400,284134198,1601,1601,1601,1601,0
|
|
20231128,124300,284134198,1601,1601,1601,1601,0
|
|
20231128,124200,284134198,1601,1601,1601,1601,312
|
|
20231128,124100,283634686,1601,1601,1601,1601,907
|
|
20231128,124000,282182579,1602,1602,1602,1602,1026
|
|
20231128,123900,280538927,1602,1602,1602,1602,281
|
|
20231128,123800,280088765,1604,1604,1604,1604,0
|
|
20231128,123700,280088765,1604,1604,1604,1604,0
|
|
20231128,123600,280088765,1604,1604,1604,1604,2
|
|
20231128,123500,280085557,1604,1604,1604,1604,5
|
|
20231128,123400,280077537,1602,1602,1602,1602,53
|
|
20231128,123300,279992631,1601,1605,1605,1601,510
|
|
20231128,123200,279176081,1605,1605,1605,1605,5
|
|
20231128,123100,279168056,1605,1604,1605,1604,30
|
|
20231128,123000,279119907,1604,1604,1604,1604,100
|
|
20231128,122900,278959507,1604,1604,1604,1604,0
|
|
20231128,122800,278959507,1604,1604,1604,1604,0
|
|
20231128,122700,278959507,1604,1604,1604,1604,0
|
|
20231128,122600,278959507,1604,1603,1604,1603,210
|
|
20231128,122500,278622677,1603,1603,1603,1603,101
|
|
20231128,122400,278460774,1603,1603,1603,1603,83
|
|
20231128,122300,278327725,1603,1602,1603,1602,15
|
|
20231128,122200,278303690,1601,1601,1601,1601,0
|
|
20231128,122100,278303690,1601,1601,1601,1601,20
|
|
20231128,122000,278271670,1601,1601,1601,1601,0
|
|
20231128,121900,278271670,1601,1601,1601,1601,0
|
|
20231128,121800,278271670,1601,1601,1601,1601,0
|
|
20231128,121700,278271670,1601,1601,1601,1601,0
|
|
20231128,121600,278271670,1601,1601,1601,1601,104
|
|
20231128,121500,278105166,1602,1602,1602,1602,0
|
|
20231128,121400,278105166,1602,1602,1602,1602,50
|
|
20231128,121300,278025066,1602,1602,1602,1602,0
|
|
20231128,121200,278025066,1602,1602,1602,1602,0
|
|
20231128,121100,278025066,1602,1602,1602,1602,3034
|
|
20231128,121000,273164598,1602,1602,1602,1602,0
|
|
20231128,120900,273164598,1602,1602,1602,1602,0
|
|
20231128,120800,273164598,1602,1602,1602,1602,0
|
|
20231128,120700,273164598,1602,1602,1602,1602,0
|
|
20231128,120600,273164598,1602,1602,1602,1602,1
|
|
20231128,120500,273162996,1602,1603,1603,1602,80
|
|
20231128,120400,273034832,1603,1603,1603,1603,0
|
|
20231128,120300,273034832,1603,1603,1603,1603,200
|
|
20231128,120200,272714232,1603,1603,1603,1603,300
|
|
20231128,120100,272233332,1602,1602,1602,1602,3
|
|
20231128,120000,272228526,1599,1599,1599,1599,0
|
|
20231128,115900,272228526,1599,1599,1599,1599,0
|
|
20231128,115800,272228526,1599,1600,1600,1599,1245
|
|
20231128,115700,270236786,1600,1602,1602,1600,5829
|
|
20231128,115600,260907427,1603,1602,1603,1602,1799
|
|
20231128,115500,258025129,1603,1603,1603,1603,1070
|
|
20231128,115400,256309919,1603,1603,1603,1603,0
|
|
20231128,115300,256309919,1603,1603,1603,1603,331
|
|
20231128,115200,255779326,1602,1602,1602,1602,0
|
|
20231128,115100,255779326,1602,1602,1602,1602,0
|
|
20231128,115000,255779326,1602,1603,1603,1602,100
|
|
20231128,114900,255619045,1605,1605,1605,1605,70
|
|
20231128,114800,255506695,1605,1604,1605,1604,678
|
|
20231128,114700,254418519,1603,1603,1603,1603,0
|
|
20231128,114600,254418519,1603,1604,1604,1603,192
|
|
20231128,114500,254110740,1605,1605,1605,1605,0
|
|
20231128,114400,254110740,1605,1605,1605,1605,0
|
|
20231128,114300,254110740,1605,1605,1605,1605,0
|
|
20231128,114200,254110740,1605,1605,1605,1605,56
|
|
20231128,114100,254020860,1605,1605,1605,1605,360
|
|
20231128,114000,253443060,1603,1603,1603,1603,19
|
|
20231128,113900,253412603,1603,1603,1603,1603,1
|
|
20231128,113800,253411000,1603,1604,1605,1603,627
|
|
20231128,113700,252405916,1605,1605,1605,1605,101
|
|
20231128,113600,252243811,1605,1605,1605,1605,60
|
|
20231128,113500,252147511,1605,1605,1605,1605,20
|
|
20231128,113400,252115411,1605,1605,1605,1605,55
|
|
20231128,113300,252027136,1605,1605,1605,1605,0
|
|
20231128,113200,252027136,1605,1605,1605,1605,3900
|
|
20231128,113100,245767636,1605,1604,1605,1603,73
|
|
20231128,113000,245650609,1603,1603,1603,1603,0
|
|
20231128,112900,245650609,1603,1603,1603,1603,0
|
|
20231128,112800,245650609,1603,1603,1603,1603,5
|
|
20231128,112700,245642594,1603,1605,1605,1602,27
|
|
20231128,112600,245599307,1600,1600,1600,1600,0
|
|
20231128,112500,245599307,1600,1600,1600,1600,0
|
|
20231128,112400,245599307,1600,1600,1600,1600,0
|
|
20231128,112300,245599307,1600,1600,1600,1600,0
|
|
20231128,112200,245599307,1600,1600,1600,1600,0
|
|
20231128,112100,245599307,1600,1600,1600,1600,3
|
|
20231128,112000,245594507,1600,1600,1600,1600,0
|
|
20231128,111900,245594507,1600,1600,1600,1600,0
|
|
20231128,111800,245594507,1600,1600,1600,1600,3240
|
|
20231128,111700,240410507,1600,1603,1603,1600,1500
|
|
20231128,111600,238010454,1605,1605,1605,1605,6
|
|
20231128,111500,238000824,1605,1605,1605,1605,0
|
|
20231128,111400,238000824,1605,1605,1605,1605,0
|
|
20231128,111300,238000824,1605,1605,1605,1605,0
|
|
20231128,111200,238000824,1605,1605,1605,1605,2
|
|
20231128,111100,237997614,1605,1600,1605,1600,557
|
|
20231128,111000,237105914,1600,1601,1601,1600,7000
|
|
20231128,110900,225905702,1600,1603,1603,1600,6131
|
|
20231128,110800,216093376,1602,1602,1602,1602,1818
|
|
20231128,110700,213180940,1603,1603,1603,1602,309
|
|
20231128,110600,212685713,1603,1604,1604,1603,2064
|
|
20231128,110500,209376457,1604,1605,1605,1604,1186
|
|
20231128,110400,207472930,1605,1605,1605,1605,0
|
|
20231128,110300,207472930,1605,1605,1605,1605,50
|
|
20231128,110200,207392680,1606,1606,1606,1606,20
|
|
20231128,110100,207360560,1606,1606,1606,1606,491
|
|
20231128,110000,206572014,1606,1605,1606,1605,1009
|
|
20231128,105900,204952560,1606,1605,1606,1605,348
|
|
20231128,105800,204393690,1605,1605,1605,1605,10
|
|
20231128,105700,204377640,1605,1605,1605,1605,200
|
|
20231128,105600,204056640,1606,1607,1607,1606,1332
|
|
20231128,105500,201917171,1607,1607,1607,1607,140
|
|
20231128,105400,201692191,1607,1607,1607,1607,0
|
|
20231128,105300,201692191,1607,1607,1607,1607,0
|
|
20231128,105200,201692191,1607,1607,1607,1607,600
|
|
20231128,105100,200727991,1607,1607,1607,1607,0
|
|
20231128,105000,200727991,1607,1607,1607,1607,242
|
|
20231128,104900,200339097,1608,1608,1608,1608,6
|
|
20231128,104800,200329449,1608,1608,1608,1608,0
|
|
20231128,104700,200329449,1608,1608,1608,1608,0
|
|
20231128,104600,200329449,1608,1608,1608,1608,10
|
|
20231128,104500,200313369,1607,1607,1607,1607,0
|
|
20231128,104400,200313369,1607,1607,1607,1607,0
|
|
20231128,104300,200313369,1607,1607,1607,1607,200
|
|
20231128,104200,199991969,1607,1607,1607,1607,20
|
|
20231128,104100,199959829,1607,1607,1607,1607,10
|
|
20231128,104000,199943759,1607,1607,1607,1607,29
|
|
20231128,103900,199897156,1607,1606,1607,1606,24
|
|
20231128,103800,199858598,1605,1605,1605,1605,0
|
|
20231128,103700,199858598,1605,1605,1605,1605,0
|
|
20231128,103600,199858598,1605,1605,1605,1605,0
|
|
20231128,103500,199858598,1605,1605,1605,1605,800
|
|
20231128,103400,198574598,1605,1605,1605,1605,0
|
|
20231128,103300,198574598,1605,1605,1605,1605,10
|
|
20231128,103200,198558548,1604,1604,1604,1604,87
|
|
20231128,103100,198419000,1604,1604,1604,1604,0
|
|
20231128,103000,198419000,1604,1604,1604,1604,0
|
|
20231128,102900,198419000,1604,1603,1604,1603,101
|
|
20231128,102800,198257096,1603,1603,1603,1603,0
|
|
20231128,102700,198257096,1603,1603,1603,1603,570
|
|
20231128,102600,197343386,1603,1603,1603,1603,0
|
|
20231128,102500,197343386,1603,1602,1603,1602,1729
|
|
20231128,102400,194573500,1603,1603,1603,1603,32
|
|
20231128,102300,194522204,1602,1602,1602,1602,515
|
|
20231128,102200,193697174,1602,1603,1603,1602,346
|
|
20231128,102100,193142872,1603,1603,1603,1603,23
|
|
20231128,102000,193106003,1602,1602,1602,1602,30
|
|
20231128,101900,193057943,1603,1603,1603,1603,57
|
|
20231128,101800,192966572,1603,1603,1603,1603,15
|
|
20231128,101700,192942527,1603,1603,1603,1603,11
|
|
20231128,101600,192924894,1603,1603,1603,1603,167
|
|
20231128,101500,192657193,1603,1604,1604,1602,1485
|
|
20231128,101400,190276596,1603,1603,1603,1603,0
|
|
20231128,101300,190276596,1603,1603,1604,1603,202
|
|
20231128,101200,189952771,1604,1604,1604,1604,0
|
|
20231128,101100,189952771,1604,1604,1604,1604,256
|
|
20231128,101000,189542147,1604,1604,1604,1604,110
|
|
20231128,100900,189365707,1604,1604,1604,1604,620
|
|
20231128,100800,188371227,1603,1603,1603,1603,1400
|
|
20231128,100700,186127027,1603,1604,1604,1603,3004
|
|
20231128,100600,181311453,1604,1604,1604,1604,0
|
|
20231128,100500,181311453,1604,1604,1604,1604,52
|
|
20231128,100400,181228045,1603,1604,1604,1603,610
|
|
20231128,100300,180250210,1604,1604,1604,1604,49
|
|
20231128,100200,180171614,1604,1604,1604,1604,251
|
|
20231128,100100,179769010,1604,1604,1604,1604,226
|
|
20231128,100000,179406506,1604,1603,1604,1603,3509
|
|
20231128,095900,173781570,1602,1604,1604,1602,2513
|
|
20231128,095800,169754261,1604,1604,1604,1604,11
|
|
20231128,095700,169736617,1604,1604,1604,1604,583
|
|
20231128,095600,168801485,1604,1605,1605,1604,696
|
|
20231128,095500,167684605,1610,1610,1610,1610,0
|
|
20231128,095400,167684605,1610,1610,1610,1610,1
|
|
20231128,095300,167682995,1610,1610,1610,1610,0
|
|
20231128,095200,167682995,1610,1610,1610,1610,500
|
|
20231128,095100,166877995,1612,1610,1612,1610,611
|
|
20231128,095000,165894245,1612,1612,1612,1612,1
|
|
20231128,094900,165892633,1612,1612,1612,1612,102
|
|
20231128,094800,165728209,1611,1611,1611,1611,2123
|
|
20231128,094700,162308056,1611,1611,1611,1611,8
|
|
20231128,094600,162295168,1611,1610,1611,1610,155
|
|
20231128,094500,162045563,1611,1611,1611,1611,3
|
|
20231128,094400,162040730,1611,1611,1611,1611,0
|
|
20231128,094300,162040730,1611,1611,1611,1611,0
|
|
20231128,094200,162040730,1611,1611,1611,1611,70
|
|
20231128,094100,161927960,1611,1610,1611,1610,302
|
|
20231128,094000,161441738,1611,1610,1611,1610,3625
|
|
20231128,093900,155605487,1610,1605,1610,1604,1114
|
|
20231128,093800,153817213,1605,1605,1605,1605,39
|
|
20231128,093700,153754618,1605,1602,1605,1602,1058
|
|
20231128,093600,152059635,1603,1603,1603,1602,7914
|
|
20231128,093500,139380929,1602,1602,1602,1602,282
|
|
20231128,093400,138929165,1602,1602,1602,1602,90
|
|
20231128,093300,138784985,1602,1602,1602,1600,1561
|
|
20231128,093200,136284832,1602,1602,1602,1601,574
|
|
20231128,093100,135365784,1601,1602,1602,1601,1192
|
|
20231128,093000,133457361,1602,1600,1602,1600,184
|
|
20231128,092900,133162953,1600,1601,1602,1600,1230
|
|
20231128,092800,131194211,1602,1602,1602,1602,1
|
|
20231128,092700,131192609,1602,1602,1602,1601,212
|
|
20231128,092600,130852986,1602,1601,1602,1601,106
|
|
20231128,092500,130683274,1601,1601,1602,1601,1130
|
|
20231128,092400,128874124,1601,1602,1602,1601,216
|
|
20231128,092300,128528292,1601,1603,1603,1601,2038
|
|
20231128,092200,125263354,1603,1604,1604,1603,505
|
|
20231128,092100,124453354,1605,1605,1605,1605,5
|
|
20231128,092000,124445329,1605,1604,1605,1604,31
|
|
20231128,091900,124395603,1603,1603,1603,1603,24
|
|
20231128,091800,124357131,1602,1605,1605,1602,186
|
|
20231128,091700,124058766,1605,1605,1605,1605,1551
|
|
20231128,091600,121569411,1607,1610,1610,1607,4958
|
|
20231128,091500,113601899,1607,1610,1610,1607,1470
|
|
20231128,091400,111238639,1610,1610,1610,1610,2352
|
|
20231128,091300,107451919,1610,1610,1610,1610,2
|
|
20231128,091200,107448699,1610,1607,1610,1607,3670
|
|
20231128,091100,101550727,1607,1606,1607,1606,1454
|
|
20231128,091000,99215601,1606,1606,1606,1606,87
|
|
20231128,090900,99075879,1606,1606,1606,1606,1001
|
|
20231128,090800,97468273,1600,1600,1600,1600,338
|
|
20231128,090700,96927473,1606,1606,1606,1600,468
|
|
20231128,090600,96175925,1606,1605,1606,1605,1501
|
|
20231128,090500,93766355,1605,1599,1605,1599,32795
|
|
20231128,090400,41326605,1599,1599,1600,1599,1540
|
|
20231128,090300,38864143,1600,1601,1601,1600,1314
|
|
20231128,090200,36761671,1600,1599,1600,1599,10591
|
|
20231128,090100,19817453,1599,1596,1599,1596,9
|
|
20231128,090000,19803065,1599,1600,1600,1599,12377
|