635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,193200,1942498281,1593,1593,1593,1593,19405
|
|
20231128,193100,1942498281,1593,1593,1593,1593,0
|
|
20231128,193000,1942498281,1593,1593,1593,1593,0
|
|
20231128,192900,1942498281,1593,1593,1593,1593,0
|
|
20231128,192800,1942498281,1593,1593,1593,1593,0
|
|
20231128,192700,1942498281,1593,1593,1593,1593,0
|
|
20231128,192600,1942498281,1593,1593,1593,1593,0
|
|
20231128,192500,1942498281,1593,1593,1593,1593,0
|
|
20231128,192400,1942498281,1593,1593,1593,1593,0
|
|
20231128,192300,1942498281,1593,1593,1593,1593,0
|
|
20231128,192200,1942498281,1593,1593,1593,1593,0
|
|
20231128,192100,1942498281,1593,1593,1593,1593,0
|
|
20231128,192000,1942498281,1593,1593,1593,1593,0
|
|
20231128,191900,1942498281,1593,1593,1593,1593,0
|
|
20231128,191800,1942498281,1593,1593,1593,1593,0
|
|
20231128,191700,1942498281,1593,1593,1593,1593,0
|
|
20231128,191600,1942498281,1593,1593,1593,1593,0
|
|
20231128,191500,1942498281,1593,1593,1593,1593,0
|
|
20231128,191400,1942498281,1593,1593,1593,1593,0
|
|
20231128,191300,1942498281,1593,1593,1593,1593,0
|
|
20231128,191200,1942498281,1593,1593,1593,1593,0
|
|
20231128,191100,1942498281,1593,1593,1593,1593,0
|
|
20231128,191000,1942498281,1593,1593,1593,1593,0
|
|
20231128,190900,1942498281,1593,1593,1593,1593,0
|
|
20231128,190800,1942498281,1593,1593,1593,1593,0
|
|
20231128,190700,1942498281,1593,1593,1593,1593,0
|
|
20231128,190600,1942498281,1593,1593,1593,1593,0
|
|
20231128,190500,1942498281,1593,1593,1593,1593,0
|
|
20231128,190400,1942498281,1593,1593,1593,1593,0
|
|
20231128,190300,1942498281,1593,1593,1593,1593,0
|
|
20231128,190200,1942498281,1593,1593,1593,1593,19405
|
|
20231128,190100,1942498281,1593,1593,1593,1593,0
|
|
20231128,190000,1942498281,1593,1593,1593,1593,0
|
|
20231128,185900,1942498281,1593,1593,1593,1593,0
|
|
20231128,185800,1942498281,1593,1593,1593,1593,0
|
|
20231128,185700,1942498281,1593,1593,1593,1593,0
|
|
20231128,185600,1942498281,1593,1593,1593,1593,0
|
|
20231128,185500,1942498281,1593,1593,1593,1593,0
|
|
20231128,185400,1942498281,1593,1593,1593,1593,0
|
|
20231128,185300,1942498281,1593,1593,1593,1593,0
|
|
20231128,185200,1942498281,1593,1593,1593,1593,0
|
|
20231128,185100,1942498281,1593,1593,1593,1593,0
|
|
20231128,185000,1942498281,1593,1593,1593,1593,0
|
|
20231128,184900,1942498281,1593,1593,1593,1593,0
|
|
20231128,184800,1942498281,1593,1593,1593,1593,0
|
|
20231128,184700,1942498281,1593,1593,1593,1593,0
|
|
20231128,184600,1942498281,1593,1593,1593,1593,0
|
|
20231128,184500,1942498281,1593,1593,1593,1593,0
|
|
20231128,184400,1942498281,1593,1593,1593,1593,0
|
|
20231128,184300,1942498281,1593,1593,1593,1593,0
|
|
20231128,184200,1942498281,1593,1593,1593,1593,0
|
|
20231128,184100,1942498281,1593,1593,1593,1593,0
|
|
20231128,184000,1942498281,1593,1593,1593,1593,0
|
|
20231128,183900,1942498281,1593,1593,1593,1593,0
|
|
20231128,183800,1942498281,1593,1593,1593,1593,0
|
|
20231128,183700,1942498281,1593,1593,1593,1593,0
|
|
20231128,183600,1942498281,1593,1593,1593,1593,0
|
|
20231128,183500,1942498281,1593,1593,1593,1593,0
|
|
20231128,183400,1942498281,1593,1593,1593,1593,0
|
|
20231128,183300,1942498281,1593,1593,1593,1593,0
|
|
20231128,183200,1942498281,1593,1593,1593,1593,19405
|
|
20231128,183100,1942498281,1593,1593,1593,1593,0
|
|
20231128,183000,1942498281,1593,1593,1593,1593,0
|
|
20231128,182900,1942498281,1593,1593,1593,1593,0
|
|
20231128,182800,1942498281,1593,1593,1593,1593,0
|
|
20231128,182700,1942498281,1593,1593,1593,1593,0
|
|
20231128,182600,1942498281,1593,1593,1593,1593,0
|
|
20231128,182500,1942498281,1593,1593,1593,1593,0
|
|
20231128,182400,1942498281,1593,1593,1593,1593,0
|
|
20231128,182300,1942498281,1593,1593,1593,1593,0
|
|
20231128,182200,1942498281,1593,1593,1593,1593,0
|
|
20231128,182100,1942498281,1593,1593,1593,1593,0
|
|
20231128,182000,1942498281,1593,1593,1593,1593,0
|
|
20231128,181900,1942498281,1593,1593,1593,1593,0
|
|
20231128,181800,1942498281,1593,1593,1593,1593,0
|
|
20231128,181700,1942498281,1593,1593,1593,1593,0
|
|
20231128,181600,1942498281,1593,1593,1593,1593,0
|
|
20231128,181500,1942498281,1593,1593,1593,1593,0
|
|
20231128,181400,1942498281,1593,1593,1593,1593,0
|
|
20231128,181300,1942498281,1593,1593,1593,1593,0
|
|
20231128,181200,1942498281,1593,1593,1593,1593,0
|
|
20231128,181100,1942498281,1593,1593,1593,1593,0
|
|
20231128,181000,1942498281,1593,1593,1593,1593,0
|
|
20231128,180900,1942498281,1593,1593,1593,1593,0
|
|
20231128,180800,1942498281,1593,1593,1593,1593,0
|
|
20231128,180700,1942498281,1593,1593,1593,1593,0
|
|
20231128,180600,1942498281,1593,1593,1593,1593,0
|
|
20231128,180500,1942498281,1593,1593,1593,1593,0
|
|
20231128,180400,1942498281,1593,1593,1593,1593,0
|
|
20231128,180300,1942498281,1593,1593,1593,1593,0
|
|
20231128,180200,1942498281,1593,1593,1593,1593,19405
|
|
20231128,180100,1942498281,1593,1593,1593,1593,0
|
|
20231128,180000,1942498281,1593,1593,1593,1593,0
|
|
20231128,175900,1942498281,1593,1593,1593,1593,0
|
|
20231128,175800,1942498281,1593,1593,1593,1593,0
|
|
20231128,175700,1942498281,1593,1593,1593,1593,0
|
|
20231128,175600,1942498281,1593,1593,1593,1593,0
|
|
20231128,175500,1942498281,1593,1593,1593,1593,0
|
|
20231128,175400,1942498281,1593,1593,1593,1593,0
|
|
20231128,175300,1942498281,1593,1593,1593,1593,0
|
|
20231128,175200,1942498281,1593,1593,1593,1593,0
|
|
20231128,175100,1942498281,1593,1593,1593,1593,0
|
|
20231128,175000,1942498281,1593,1593,1593,1593,0
|
|
20231128,174900,1942498281,1593,1593,1593,1593,0
|
|
20231128,174800,1942498281,1593,1593,1593,1593,0
|
|
20231128,174700,1942498281,1593,1593,1593,1593,0
|
|
20231128,174600,1942498281,1593,1593,1593,1593,0
|
|
20231128,174500,1942498281,1593,1593,1593,1593,0
|
|
20231128,174400,1942498281,1593,1593,1593,1593,0
|
|
20231128,174300,1942498281,1593,1593,1593,1593,0
|
|
20231128,174200,1942498281,1593,1593,1593,1593,0
|
|
20231128,174100,1942498281,1593,1593,1593,1593,0
|
|
20231128,174000,1942498281,1593,1593,1593,1593,0
|
|
20231128,173900,1942498281,1593,1593,1593,1593,0
|
|
20231128,173800,1942498281,1593,1593,1593,1593,0
|
|
20231128,173700,1942498281,1593,1593,1593,1593,0
|
|
20231128,173600,1942498281,1593,1593,1593,1593,0
|
|
20231128,173500,1942498281,1593,1593,1593,1593,0
|
|
20231128,173400,1942498281,1593,1593,1593,1593,0
|
|
20231128,173300,1942498281,1593,1593,1593,1593,0
|
|
20231128,173200,1942498281,1593,1593,1593,1593,19405
|
|
20231128,173100,1942498281,1593,1593,1593,1593,0
|
|
20231128,173000,1942498281,1593,1593,1593,1593,0
|
|
20231128,172900,1942498281,1593,1593,1593,1593,0
|
|
20231128,172800,1942498281,1593,1593,1593,1593,0
|
|
20231128,172700,1942498281,1593,1593,1593,1593,0
|
|
20231128,172600,1942498281,1593,1593,1593,1593,0
|
|
20231128,172500,1942498281,1593,1593,1593,1593,0
|
|
20231128,172400,1942498281,1593,1593,1593,1593,0
|
|
20231128,172300,1942498281,1593,1593,1593,1593,0
|
|
20231128,172200,1942498281,1593,1593,1593,1593,0
|
|
20231128,172100,1942498281,1593,1593,1593,1593,0
|
|
20231128,172000,1942498281,1593,1593,1593,1593,0
|
|
20231128,171900,1942498281,1593,1593,1593,1593,0
|
|
20231128,171800,1942498281,1593,1593,1593,1593,0
|
|
20231128,171700,1942498281,1593,1593,1593,1593,0
|
|
20231128,171600,1942498281,1593,1593,1593,1593,0
|
|
20231128,171500,1942498281,1593,1593,1593,1593,0
|
|
20231128,171400,1942498281,1593,1593,1593,1593,0
|
|
20231128,171300,1942498281,1593,1593,1593,1593,0
|
|
20231128,171200,1942498281,1593,1593,1593,1593,0
|
|
20231128,171100,1942498281,1593,1593,1593,1593,0
|
|
20231128,171000,1942498281,1593,1593,1593,1593,0
|
|
20231128,170900,1942498281,1593,1593,1593,1593,0
|
|
20231128,170800,1942498281,1593,1593,1593,1593,0
|
|
20231128,170700,1942498281,1593,1593,1593,1593,0
|
|
20231128,170600,1942498281,1593,1593,1593,1593,0
|
|
20231128,170500,1942498281,1593,1593,1593,1593,0
|
|
20231128,170400,1942498281,1593,1593,1593,1593,0
|
|
20231128,170300,1942498281,1593,1593,1593,1593,0
|
|
20231128,170200,1942498281,1593,1593,1593,1593,19405
|
|
20231128,170100,1942498281,1593,1593,1593,1593,0
|
|
20231128,170000,1942498281,1593,1593,1593,1593,0
|
|
20231128,165900,1942498281,1593,1593,1593,1593,0
|
|
20231128,165800,1942498281,1593,1593,1593,1593,0
|
|
20231128,165700,1942498281,1593,1593,1593,1593,0
|
|
20231128,165600,1942498281,1593,1593,1593,1593,0
|
|
20231128,165500,1942498281,1593,1593,1593,1593,0
|
|
20231128,165400,1942498281,1593,1593,1593,1593,0
|
|
20231128,165300,1942498281,1593,1593,1593,1593,0
|
|
20231128,165200,1942498281,1593,1593,1593,1593,0
|
|
20231128,165100,1942498281,1593,1593,1593,1593,0
|
|
20231128,165000,1942498281,1593,1593,1593,1593,0
|
|
20231128,164900,1942498281,1593,1593,1593,1593,0
|
|
20231128,164800,1942498281,1593,1593,1593,1593,0
|
|
20231128,164700,1942498281,1593,1593,1593,1593,0
|
|
20231128,164600,1942498281,1593,1593,1593,1593,0
|
|
20231128,164500,1942498281,1593,1593,1593,1593,0
|
|
20231128,164400,1942498281,1593,1593,1593,1593,0
|
|
20231128,164300,1942498281,1593,1593,1593,1593,0
|
|
20231128,164200,1942498281,1593,1593,1593,1593,0
|
|
20231128,164100,1942498281,1593,1593,1593,1593,0
|
|
20231128,164000,1942498281,1593,1593,1593,1593,0
|
|
20231128,163900,1942498281,1593,1593,1593,1593,0
|
|
20231128,163800,1942498281,1593,1593,1593,1593,0
|
|
20231128,163700,1942498281,1593,1593,1593,1593,0
|
|
20231128,163600,1942498281,1593,1593,1593,1593,0
|
|
20231128,163500,1942498281,1593,1593,1593,1593,0
|
|
20231128,163400,1942498281,1593,1593,1593,1593,0
|
|
20231128,163300,1942498281,1593,1593,1593,1593,0
|
|
20231128,163200,1942498281,1593,1593,1593,1593,19405
|
|
20231128,163100,1942498281,1593,1593,1593,1593,0
|
|
20231128,163000,1942498281,1593,1593,1593,1593,0
|
|
20231128,162900,1942498281,1593,1593,1593,1593,0
|
|
20231128,162800,1942498281,1593,1593,1593,1593,0
|
|
20231128,162700,1942498281,1593,1593,1593,1593,0
|
|
20231128,162600,1942498281,1593,1593,1593,1593,0
|
|
20231128,162500,1942498281,1593,1593,1593,1593,0
|
|
20231128,162400,1942498281,1593,1593,1593,1593,0
|
|
20231128,162300,1942498281,1593,1593,1593,1593,0
|
|
20231128,162200,1942498281,1593,1593,1593,1593,0
|
|
20231128,162100,1942498281,1593,1593,1593,1593,0
|
|
20231128,162000,1942498281,1593,1593,1593,1593,0
|
|
20231128,161900,1942498281,1593,1593,1593,1593,0
|
|
20231128,161800,1942498281,1593,1593,1593,1593,0
|
|
20231128,161700,1942498281,1593,1593,1593,1593,0
|
|
20231128,161600,1942498281,1593,1593,1593,1593,0
|
|
20231128,161500,1942498281,1593,1593,1593,1593,0
|
|
20231128,161400,1942498281,1593,1593,1593,1593,0
|
|
20231128,161300,1942498281,1593,1593,1593,1593,0
|
|
20231128,161200,1942498281,1593,1593,1593,1593,0
|
|
20231128,161100,1942498281,1593,1593,1593,1593,0
|
|
20231128,161000,1942498281,1593,1593,1593,1593,0
|
|
20231128,160900,1942498281,1593,1593,1593,1593,0
|
|
20231128,160800,1942498281,1593,1593,1593,1593,0
|
|
20231128,160700,1942498281,1593,1593,1593,1593,0
|
|
20231128,160600,1942498281,1593,1593,1593,1593,0
|
|
20231128,160500,1942498281,1593,1593,1593,1593,0
|
|
20231128,160400,1942498281,1593,1593,1593,1593,0
|
|
20231128,160300,1942498281,1593,1593,1593,1593,0
|
|
20231128,160200,1942498281,1593,1593,1593,1593,19405
|
|
20231128,160100,1942498281,1593,1593,1593,1593,0
|
|
20231128,160000,1942498281,1593,1593,1593,1593,0
|
|
20231128,155900,1942498281,1593,1593,1593,1593,0
|
|
20231128,155800,1942498281,1593,1593,1593,1593,0
|
|
20231128,155700,1942498281,1593,1593,1593,1593,0
|
|
20231128,155600,1942498281,1593,1593,1593,1593,0
|
|
20231128,155500,1942498281,1593,1593,1593,1593,0
|
|
20231128,155400,1942498281,1593,1593,1593,1593,0
|
|
20231128,155300,1942498281,1593,1593,1593,1593,0
|
|
20231128,155200,1942498281,1593,1593,1593,1593,0
|
|
20231128,155100,1942498281,1593,1593,1593,1593,0
|
|
20231128,155000,1942498281,1593,1593,1593,1593,0
|
|
20231128,154900,1942498281,1593,1593,1593,1593,0
|
|
20231128,154800,1942498281,1593,1593,1593,1593,0
|
|
20231128,154700,1942498281,1593,1593,1593,1593,0
|
|
20231128,154600,1942498281,1593,1593,1593,1593,0
|
|
20231128,154500,1942498281,1593,1593,1593,1593,0
|
|
20231128,154400,1942498281,1593,1593,1593,1593,0
|
|
20231128,154300,1942498281,1593,1593,1593,1593,0
|
|
20231128,154200,1942498281,1593,1593,1593,1593,0
|
|
20231128,154100,1942498281,1593,1593,1593,1593,0
|
|
20231128,154000,1942498281,1593,1593,1593,1593,0
|
|
20231128,153900,1942498281,1593,1593,1593,1593,0
|
|
20231128,153800,1942498281,1593,1593,1593,1593,0
|
|
20231128,153700,1942498281,1593,1593,1593,1593,0
|
|
20231128,153600,1942498281,1593,1593,1593,1593,0
|
|
20231128,153500,1942498281,1593,1593,1593,1593,0
|
|
20231128,153400,1942498281,1593,1593,1593,1593,0
|
|
20231128,153300,1942498281,1593,1593,1593,1593,0
|
|
20231128,153200,1942498281,1593,1593,1593,1593,19405
|
|
20231128,153100,1942498281,1593,1593,1593,1593,0
|
|
20231128,153000,1942498281,1593,1593,1593,1593,19405
|
|
20231128,152900,1911586116,1594,1594,1594,1594,0
|
|
20231128,152800,1911586116,1594,1594,1594,1594,0
|
|
20231128,152700,1911586116,1594,1594,1594,1594,0
|
|
20231128,152600,1911586116,1594,1594,1594,1594,0
|
|
20231128,152500,1911586116,1594,1594,1594,1594,0
|
|
20231128,152400,1911586116,1594,1594,1594,1594,0
|
|
20231128,152300,1911586116,1594,1594,1594,1594,0
|
|
20231128,152200,1911586116,1594,1594,1594,1594,0
|
|
20231128,152100,1911586116,1594,1594,1594,1594,0
|
|
20231128,152000,1911586116,1594,1594,1594,1594,0
|
|
20231128,151900,1911586116,1594,1592,1594,1591,5256
|
|
20231128,151800,1903214046,1592,1591,1592,1591,406
|
|
20231128,151700,1902568045,1590,1590,1591,1590,125
|
|
20231128,151600,1902369294,1590,1589,1590,1589,7788
|
|
20231128,151500,1889988974,1590,1589,1590,1589,1277
|
|
20231128,151400,1887959354,1589,1589,1589,1588,1585
|
|
20231128,151300,1885440989,1589,1589,1589,1589,1674
|
|
20231128,151200,1882781003,1588,1588,1588,1588,3003
|
|
20231128,151100,1878012239,1588,1586,1588,1586,2615
|
|
20231128,151000,1873862447,1586,1586,1589,1586,23
|
|
20231128,150900,1873825963,1586,1586,1586,1586,2938
|
|
20231128,150800,1869166295,1586,1587,1589,1586,1108
|
|
20231128,150700,1867408286,1587,1587,1587,1587,318
|
|
20231128,150600,1866903620,1587,1589,1589,1587,2021
|
|
20231128,150500,1863695396,1589,1589,1589,1589,81
|
|
20231128,150400,1863566687,1588,1589,1589,1588,1061
|
|
20231128,150300,1861881560,1590,1590,1590,1589,4338
|
|
20231128,150200,1854984468,1590,1589,1590,1589,1196
|
|
20231128,150100,1853083379,1588,1588,1588,1588,517
|
|
20231128,150000,1852262383,1588,1588,1588,1588,3691
|
|
20231128,145900,1846401075,1588,1588,1588,1588,100
|
|
20231128,145800,1846242275,1587,1593,1593,1587,7549
|
|
20231128,145700,1834244988,1592,1592,1592,1592,2
|
|
20231128,145600,1834241804,1592,1592,1592,1592,280
|
|
20231128,145500,1833796044,1592,1593,1593,1592,550
|
|
20231128,145400,1832920224,1593,1592,1593,1592,106
|
|
20231128,145300,1832751372,1592,1592,1592,1592,201
|
|
20231128,145200,1832431380,1592,1592,1592,1592,894
|
|
20231128,145100,1831008132,1591,1594,1594,1591,3949
|
|
20231128,145000,1824714398,1594,1596,1596,1594,1121
|
|
20231128,144900,1822926754,1595,1594,1595,1594,27
|
|
20231128,144800,1822883690,1593,1593,1593,1593,0
|
|
20231128,144700,1822883690,1593,1594,1594,1593,519
|
|
20231128,144600,1822056886,1594,1594,1594,1594,1901
|
|
20231128,144500,1819026692,1594,1594,1594,1594,1249
|
|
20231128,144400,1817035786,1594,1594,1594,1594,30
|
|
20231128,144300,1816987966,1594,1594,1594,1594,1102
|
|
20231128,144200,1815231378,1594,1594,1594,1594,1081
|
|
20231128,144100,1813508264,1594,1595,1595,1594,2363
|
|
20231128,144000,1809739672,1595,1597,1597,1595,2936
|
|
20231128,143900,1805053663,1599,1598,1599,1596,6169
|
|
20231128,143800,1795200826,1597,1598,1598,1597,142
|
|
20231128,143700,1794973933,1599,1600,1600,1599,1289
|
|
20231128,143600,1792911792,1600,1600,1600,1600,10
|
|
20231128,143500,1792895792,1600,1598,1600,1598,1336
|
|
20231128,143400,1790758863,1599,1600,1600,1599,4951
|
|
20231128,143300,1782840364,1602,1602,1602,1602,452
|
|
20231128,143200,1782116260,1604,1604,1604,1603,2252
|
|
20231128,143100,1778504490,1604,1604,1604,1604,662
|
|
20231128,143000,1777442642,1603,1603,1604,1603,834
|
|
20231128,142900,1776105675,1603,1603,1603,1603,281
|
|
20231128,142800,1775655232,1603,1602,1603,1602,2291
|
|
20231128,142700,1771984097,1602,1602,1602,1602,0
|
|
20231128,142600,1771984097,1602,1602,1602,1602,194
|
|
20231128,142500,1771673309,1599,1600,1600,1599,1161
|
|
20231128,142400,1769816161,1602,1602,1602,1602,149
|
|
20231128,142300,1769577463,1600,1600,1602,1600,1546
|
|
20231128,142200,1767103463,1598,1599,1603,1598,3002
|
|
20231128,142100,1762298906,1598,1598,1598,1598,1746
|
|
20231128,142000,1759508798,1598,1599,1599,1598,13
|
|
20231128,141900,1759488021,1599,1599,1599,1599,3
|
|
20231128,141800,1759483224,1599,1599,1599,1598,668
|
|
20231128,141700,1758415093,1599,1600,1600,1599,36
|
|
20231128,141600,1758357494,1600,1603,1603,1600,641
|
|
20231128,141500,1757331777,1604,1603,1604,1603,31
|
|
20231128,141400,1757282059,1604,1604,1605,1604,1466
|
|
20231128,141300,1754930135,1604,1604,1604,1599,826
|
|
20231128,141200,1753607738,1604,1600,1604,1600,8909
|
|
20231128,141100,1739339673,1600,1600,1600,1599,1611
|
|
20231128,141000,1736762110,1601,1601,1602,1601,303
|
|
20231128,140900,1736276710,1602,1602,1602,1602,10
|
|
20231128,140800,1736260690,1602,1602,1602,1602,204
|
|
20231128,140700,1735933882,1602,1601,1602,1601,1734
|
|
20231128,140600,1733157064,1601,1600,1601,1600,1135
|
|
20231128,140500,1731340309,1601,1599,1601,1599,5461
|
|
20231128,140400,1722603633,1600,1600,1600,1600,400
|
|
20231128,140300,1721963633,1600,1599,1600,1598,1535
|
|
20231128,140200,1719509760,1599,1600,1600,1599,2953
|
|
20231128,140100,1714784971,1600,1600,1600,1598,1315
|
|
20231128,140000,1712681417,1600,1600,1600,1600,1
|
|
20231128,135900,1712679817,1600,1600,1600,1598,253
|
|
20231128,135800,1712275021,1600,1600,1600,1600,464
|
|
20231128,135700,1711532621,1598,1600,1600,1597,2055
|
|
20231128,135600,1708248721,1600,1599,1600,1599,1107
|
|
20231128,135500,1706478033,1599,1598,1599,1598,549
|
|
20231128,135400,1705600200,1599,1600,1600,1599,1583
|
|
20231128,135300,1703068933,1600,1599,1600,1599,2336
|
|
20231128,135200,1699332834,1599,1595,1599,1595,1298
|
|
20231128,135100,1697257736,1597,1597,1597,1594,258
|
|
20231128,135000,1696846445,1597,1599,1599,1597,765
|
|
20231128,134900,1695624610,1599,1597,1599,1597,531
|
|
20231128,134800,1694775661,1594,1598,1599,1594,2076
|
|
20231128,134700,1691458339,1598,1598,1598,1598,2082
|
|
20231128,134600,1688131303,1598,1588,1599,1588,10567
|
|
20231128,134500,1671310819,1589,1589,1589,1589,427
|
|
20231128,134400,1670632316,1588,1588,1588,1588,5
|
|
20231128,134300,1670624376,1588,1588,1588,1588,0
|
|
20231128,134200,1670624376,1588,1588,1588,1588,604
|
|
20231128,134100,1669665224,1587,1587,1587,1587,200
|
|
20231128,134000,1669347824,1588,1589,1590,1587,1298
|
|
20231128,133900,1667287484,1588,1588,1588,1588,0
|
|
20231128,133800,1667287484,1588,1588,1588,1588,2276
|
|
20231128,133700,1663673196,1588,1588,1588,1588,200
|
|
20231128,133600,1663355596,1587,1587,1587,1587,200
|
|
20231128,133500,1663038196,1587,1590,1590,1587,400
|
|
20231128,133400,1662402796,1587,1587,1593,1587,347
|
|
20231128,133300,1661852077,1587,1589,1593,1587,3764
|
|
20231128,133200,1655875293,1589,1589,1589,1589,0
|
|
20231128,133100,1655875293,1589,1589,1589,1587,5224
|
|
20231128,133000,1647584391,1589,1589,1589,1587,1633
|
|
20231128,132900,1644992162,1588,1588,1588,1588,170
|
|
20231128,132800,1644722202,1588,1588,1589,1588,222
|
|
20231128,132700,1644369664,1588,1588,1588,1588,130
|
|
20231128,132600,1644163224,1588,1588,1588,1587,689
|
|
20231128,132500,1643069645,1588,1588,1588,1586,1560
|
|
20231128,132400,1640593069,1588,1588,1588,1588,554
|
|
20231128,132300,1639713317,1588,1588,1588,1588,11
|
|
20231128,132200,1639695849,1586,1584,1586,1584,2012
|
|
20231128,132100,1636506555,1584,1584,1584,1583,1597
|
|
20231128,132000,1633977373,1584,1585,1585,1584,178
|
|
20231128,131900,1633695321,1585,1585,1585,1585,1
|
|
20231128,131800,1633693736,1586,1586,1586,1586,1102
|
|
20231128,131700,1631945964,1586,1589,1590,1586,560
|
|
20231128,131600,1631056186,1586,1584,1590,1584,316
|
|
20231128,131500,1630553801,1586,1584,1586,1584,203
|
|
20231128,131400,1630231848,1583,1583,1583,1583,655
|
|
20231128,131300,1629194983,1582,1591,1591,1582,1250
|
|
20231128,131200,1627215977,1591,1585,1591,1585,1015
|
|
20231128,131100,1625607138,1585,1584,1585,1584,1571
|
|
20231128,131000,1623118605,1584,1583,1584,1581,2966
|
|
20231128,130900,1618426794,1584,1584,1584,1584,11
|
|
20231128,130800,1618409370,1584,1583,1584,1583,6
|
|
20231128,130700,1618399867,1582,1582,1583,1582,2837
|
|
20231128,130600,1613910958,1583,1582,1583,1582,512
|
|
20231128,130500,1613100729,1582,1583,1583,1582,2231
|
|
20231128,130400,1609570387,1583,1585,1585,1583,1100
|
|
20231128,130300,1607828737,1585,1585,1585,1585,130
|
|
20231128,130200,1607622687,1586,1583,1586,1583,532
|
|
20231128,130100,1606780507,1583,1583,1583,1583,4746
|
|
20231128,130000,1599267589,1583,1584,1584,1583,800
|
|
20231128,125900,1598001184,1583,1584,1584,1583,2177
|
|
20231128,125800,1594553317,1584,1585,1585,1584,5911
|
|
20231128,125700,1585188948,1585,1585,1585,1585,2115
|
|
20231128,125600,1581836673,1585,1587,1587,1585,6536
|
|
20231128,125500,1571471788,1586,1587,1587,1586,582
|
|
20231128,125400,1570548681,1587,1587,1587,1587,450
|
|
20231128,125300,1569834531,1587,1587,1587,1586,197
|
|
20231128,125200,1569521902,1587,1587,1590,1587,1605
|
|
20231128,125100,1566974752,1586,1586,1586,1585,441
|
|
20231128,125000,1566275381,1585,1586,1587,1585,5012
|
|
20231128,124900,1558329484,1585,1587,1587,1585,730
|
|
20231128,124800,1557172134,1586,1586,1587,1586,2345
|
|
20231128,124700,1553452962,1587,1587,1587,1586,4
|
|
20231128,124600,1553446615,1587,1586,1587,1585,6243
|
|
20231128,124500,1543548796,1587,1588,1588,1587,2570
|
|
20231128,124400,1539468712,1588,1590,1590,1588,1718
|
|
20231128,124300,1536739800,1591,1590,1591,1590,908
|
|
20231128,124200,1535295572,1590,1590,1590,1590,0
|
|
20231128,124100,1535295572,1590,1590,1590,1590,1772
|
|
20231128,124000,1532478092,1590,1591,1591,1590,1048
|
|
20231128,123900,1530811723,1591,1592,1592,1590,766
|
|
20231128,123800,1529593572,1592,1591,1592,1591,28
|
|
20231128,123700,1529549016,1590,1592,1592,1590,1019
|
|
20231128,123600,1527927772,1590,1595,1595,1590,3668
|
|
20231128,123500,1522091826,1595,1595,1595,1594,580
|
|
20231128,123400,1521167014,1595,1593,1595,1593,569
|
|
20231128,123300,1520260497,1593,1597,1597,1593,5435
|
|
20231128,123200,1511592636,1597,1597,1599,1597,484
|
|
20231128,123100,1510819612,1596,1598,1598,1596,18895
|
|
20231128,123000,1480640841,1599,1599,1599,1599,1460
|
|
20231128,122900,1478306301,1600,1600,1600,1600,40
|
|
20231128,122800,1478242301,1600,1599,1600,1599,151
|
|
20231128,122700,1478000851,1599,1600,1600,1599,697
|
|
20231128,122600,1476886151,1600,1600,1600,1600,2
|
|
20231128,122500,1476882951,1600,1599,1600,1599,301
|
|
20231128,122400,1476401638,1598,1600,1600,1598,680
|
|
20231128,122300,1475314238,1600,1600,1600,1600,304
|
|
20231128,122200,1474827838,1600,1600,1600,1600,236
|
|
20231128,122100,1474450238,1600,1600,1600,1600,405
|
|
20231128,122000,1473802238,1601,1601,1601,1601,22
|
|
20231128,121900,1473767016,1601,1599,1601,1599,421
|
|
20231128,121800,1473093835,1599,1600,1600,1599,200
|
|
20231128,121700,1472774034,1601,1601,1601,1601,0
|
|
20231128,121600,1472774034,1601,1601,1601,1601,281
|
|
20231128,121500,1472324153,1601,1598,1601,1598,126
|
|
20231128,121400,1472122761,1598,1598,1598,1598,21
|
|
20231128,121300,1472089203,1597,1598,1603,1597,5045
|
|
20231128,121200,1464028578,1598,1598,1598,1598,0
|
|
20231128,121100,1464028578,1598,1598,1598,1598,1565
|
|
20231128,121000,1461527708,1598,1598,1604,1598,3686
|
|
20231128,120900,1455619493,1597,1598,1600,1597,6524
|
|
20231128,120800,1445194020,1604,1598,1604,1598,800
|
|
20231128,120700,1443915572,1598,1600,1600,1598,168
|
|
20231128,120600,1443646987,1600,1600,1600,1600,500
|
|
20231128,120500,1442846987,1600,1604,1604,1598,22154
|
|
20231128,120400,1407409729,1605,1605,1605,1605,1
|
|
20231128,120300,1407408124,1604,1604,1604,1604,186
|
|
20231128,120200,1407109780,1604,1604,1604,1604,0
|
|
20231128,120100,1407109780,1604,1604,1604,1604,5
|
|
20231128,120000,1407101760,1602,1602,1602,1602,222
|
|
20231128,115900,1406746116,1601,1602,1602,1601,2002
|
|
20231128,115800,1403540414,1601,1601,1601,1601,113
|
|
20231128,115700,1403359501,1601,1602,1603,1601,7402
|
|
20231128,115600,1391505008,1602,1604,1604,1602,2369
|
|
20231128,115500,1387707527,1603,1603,1603,1603,0
|
|
20231128,115400,1387707527,1603,1604,1604,1603,340
|
|
20231128,115300,1387162229,1604,1604,1604,1604,0
|
|
20231128,115200,1387162229,1604,1606,1606,1604,3987
|
|
20231128,115100,1380766530,1608,1607,1608,1607,285
|
|
20231128,115000,1380308358,1607,1607,1607,1607,77
|
|
20231128,114900,1380184619,1607,1607,1607,1607,66
|
|
20231128,114800,1380078557,1607,1607,1607,1607,78
|
|
20231128,114700,1379953211,1607,1607,1607,1607,3
|
|
20231128,114600,1379948390,1603,1603,1603,1603,134
|
|
20231128,114500,1379733588,1603,1603,1607,1603,559
|
|
20231128,114400,1378836711,1603,1603,1603,1603,1141
|
|
20231128,114300,1377007688,1603,1603,1603,1603,923
|
|
20231128,114200,1375528119,1603,1608,1608,1603,111
|
|
20231128,114100,1375350181,1603,1603,1603,1602,716
|
|
20231128,114000,1374202761,1603,1602,1603,1602,667
|
|
20231128,113900,1373134177,1602,1603,1603,1602,226
|
|
20231128,113800,1372771912,1603,1603,1603,1602,1312
|
|
20231128,113700,1370669017,1603,1608,1608,1603,183
|
|
20231128,113600,1370375618,1608,1608,1608,1606,29
|
|
20231128,113500,1370328988,1608,1609,1609,1608,131
|
|
20231128,113400,1370118210,1609,1603,1609,1603,8
|
|
20231128,113300,1370105366,1601,1608,1610,1601,17072
|
|
20231128,113200,1342745488,1610,1607,1610,1607,1286
|
|
20231128,113100,1340678215,1607,1606,1607,1603,434
|
|
20231128,113000,1339982339,1606,1606,1606,1606,53
|
|
20231128,112900,1339897221,1606,1605,1606,1605,20
|
|
20231128,112800,1339865118,1605,1603,1605,1603,600
|
|
20231128,112700,1338903302,1603,1603,1603,1603,23
|
|
20231128,112600,1338866433,1603,1603,1603,1603,1176
|
|
20231128,112500,1336981305,1603,1603,1603,1603,558
|
|
20231128,112400,1336086831,1603,1603,1606,1603,104
|
|
20231128,112300,1335919816,1606,1606,1606,1606,0
|
|
20231128,112200,1335919816,1606,1606,1606,1606,26
|
|
20231128,112100,1335878060,1603,1603,1603,1603,1520
|
|
20231128,112000,1333441500,1603,1606,1606,1603,141
|
|
20231128,111900,1333215087,1603,1603,1603,1603,7
|
|
20231128,111800,1333203866,1603,1603,1603,1602,302
|
|
20231128,111700,1332720030,1602,1602,1602,1602,1
|
|
20231128,111600,1332718428,1602,1604,1604,1602,699
|
|
20231128,111500,1331597830,1603,1603,1603,1603,178
|
|
20231128,111400,1331312496,1601,1601,1601,1601,0
|
|
20231128,111300,1331312496,1601,1608,1608,1601,6617
|
|
20231128,111200,1320704301,1607,1607,1607,1607,33
|
|
20231128,111100,1320651270,1607,1607,1607,1607,2
|
|
20231128,111000,1320648056,1605,1608,1608,1605,1695
|
|
20231128,110900,1317925512,1608,1608,1608,1608,100
|
|
20231128,110800,1317764712,1608,1608,1608,1608,550
|
|
20231128,110700,1316880312,1609,1609,1609,1609,111
|
|
20231128,110600,1316701713,1609,1609,1610,1609,1163
|
|
20231128,110500,1314829416,1609,1607,1610,1607,2839
|
|
20231128,110400,1310260403,1607,1606,1607,1606,131
|
|
20231128,110300,1310050007,1606,1607,1607,1606,394
|
|
20231128,110200,1309417213,1606,1607,1607,1606,2213
|
|
20231128,110100,1305861521,1607,1610,1610,1607,1741
|
|
20231128,110000,1303062309,1610,1610,1610,1607,605
|
|
20231128,105900,1302088369,1610,1614,1614,1610,353
|
|
20231128,105800,1301518938,1614,1615,1615,1614,1020
|
|
20231128,105700,1299872646,1614,1607,1615,1607,1003
|
|
20231128,105600,1298257010,1607,1613,1613,1607,1197
|
|
20231128,105500,1296332802,1615,1608,1617,1607,15450
|
|
20231128,105400,1271392755,1608,1615,1615,1608,7432
|
|
20231128,105300,1259414777,1615,1615,1615,1614,1614
|
|
20231128,105200,1256808772,1615,1615,1617,1615,3906
|
|
20231128,105100,1250496699,1614,1614,1615,1614,367
|
|
20231128,105000,1249904138,1614,1612,1614,1611,2287
|
|
20231128,104900,1246219423,1611,1614,1614,1611,1625
|
|
20231128,104800,1243600557,1612,1615,1615,1611,2905
|
|
20231128,104700,1238917201,1613,1614,1615,1613,2576
|
|
20231128,104600,1234759396,1614,1615,1615,1612,1416
|
|
20231128,104500,1232474282,1615,1616,1616,1615,4376
|
|
20231128,104400,1225403414,1617,1617,1617,1616,5536
|
|
20231128,104300,1216456996,1622,1624,1624,1616,11687
|
|
20231128,104200,1197510013,1625,1624,1626,1623,6221
|
|
20231128,104100,1187399727,1624,1625,1626,1622,5191
|
|
20231128,104000,1178967342,1625,1620,1627,1620,15416
|
|
20231128,103900,1153919594,1620,1617,1621,1617,19099
|
|
20231128,103800,1122992360,1617,1616,1617,1616,5107
|
|
20231128,103700,1114735522,1616,1616,1617,1616,2545
|
|
20231128,103600,1110621404,1616,1615,1618,1615,11682
|
|
20231128,103500,1091745028,1614,1608,1614,1605,9933
|
|
20231128,103400,1075734699,1609,1610,1610,1609,186
|
|
20231128,103300,1075435301,1610,1610,1611,1610,4489
|
|
20231128,103200,1068207711,1609,1602,1609,1602,2432
|
|
20231128,103100,1064304796,1603,1603,1603,1602,388
|
|
20231128,103000,1063683060,1603,1603,1603,1603,151
|
|
20231128,102900,1063441007,1603,1604,1604,1603,1143
|
|
20231128,102800,1061608135,1604,1604,1606,1604,1198
|
|
20231128,102700,1059685521,1604,1605,1606,1604,1392
|
|
20231128,102600,1057452355,1610,1610,1610,1603,6155
|
|
20231128,102500,1047583473,1610,1610,1610,1603,1608
|
|
20231128,102400,1044997484,1610,1611,1611,1610,1438
|
|
20231128,102300,1042681472,1611,1608,1611,1608,1105
|
|
20231128,102200,1040901707,1608,1611,1612,1600,6669
|
|
20231128,102100,1030183343,1611,1611,1611,1611,1265
|
|
20231128,102000,1028145428,1611,1602,1611,1601,822
|
|
20231128,101900,1026823011,1601,1611,1611,1600,373
|
|
20231128,101800,1026224040,1611,1614,1614,1611,1770
|
|
20231128,101700,1023367387,1614,1613,1615,1611,5728
|
|
20231128,101600,1014124028,1613,1613,1613,1613,857
|
|
20231128,101500,1012741687,1613,1612,1613,1610,4327
|
|
20231128,101400,1005769255,1612,1606,1612,1606,14984
|
|
20231128,101300,981660302,1606,1609,1610,1606,3948
|
|
20231128,101200,975309168,1609,1605,1609,1605,9587
|
|
20231128,101100,959907737,1600,1604,1605,1595,2348
|
|
20231128,101000,956151548,1604,1606,1606,1604,2273
|
|
20231128,100900,952503429,1605,1603,1606,1600,4611
|
|
20231128,100800,945107134,1603,1595,1603,1594,7594
|
|
20231128,100700,932975847,1595,1588,1595,1587,1581
|
|
20231128,100600,930465913,1588,1587,1588,1586,695
|
|
20231128,100500,929362892,1587,1587,1587,1586,2897
|
|
20231128,100400,924765354,1586,1585,1587,1584,1165
|
|
20231128,100300,922917850,1585,1587,1588,1585,611
|
|
20231128,100200,921948554,1587,1587,1587,1585,3815
|
|
20231128,100100,915894519,1588,1590,1595,1588,8174
|
|
20231128,100000,902909638,1590,1590,1590,1589,3364
|
|
20231128,095900,897560888,1590,1589,1590,1589,568
|
|
20231128,095800,896658325,1589,1590,1590,1589,1599
|
|
20231128,095700,894116465,1589,1588,1589,1588,424
|
|
20231128,095600,893442779,1589,1590,1590,1589,2185
|
|
20231128,095500,889970810,1589,1595,1595,1589,6573
|
|
20231128,095400,879518484,1593,1594,1597,1593,3923
|
|
20231128,095300,873269112,1593,1596,1596,1593,303
|
|
20231128,095200,872785992,1593,1593,1593,1592,449
|
|
20231128,095100,872070736,1593,1597,1597,1592,938
|
|
20231128,095000,870575768,1597,1592,1598,1592,574
|
|
20231128,094900,869660854,1598,1595,1598,1590,1060
|
|
20231128,094800,867974312,1597,1599,1600,1590,7341
|
|
20231128,094700,856282070,1600,1598,1600,1596,6113
|
|
20231128,094600,846515746,1599,1604,1604,1599,7271
|
|
20231128,094500,834886349,1601,1607,1607,1601,6911
|
|
20231128,094400,823806304,1607,1605,1607,1605,1107
|
|
20231128,094300,822029367,1604,1602,1606,1602,1008
|
|
20231128,094200,820412717,1601,1607,1608,1601,20274
|
|
20231128,094100,787924505,1607,1609,1609,1607,1928
|
|
20231128,094000,784822421,1609,1609,1614,1603,25342
|
|
20231128,093900,744001033,1610,1604,1610,1604,23190
|
|
20231128,093800,706757075,1604,1605,1605,1604,2521
|
|
20231128,093700,702711274,1605,1602,1605,1602,5366
|
|
20231128,093600,694106233,1602,1599,1602,1599,13877
|
|
20231128,093500,671902696,1599,1598,1600,1598,625
|
|
20231128,093400,670903417,1598,1598,1598,1597,1730
|
|
20231128,093300,668139046,1597,1593,1597,1593,3978
|
|
20231128,093200,661798424,1595,1595,1595,1595,820
|
|
20231128,093100,660490524,1595,1595,1597,1595,1292
|
|
20231128,093000,658429684,1595,1600,1605,1591,5910
|
|
20231128,092900,648961203,1600,1606,1606,1590,38692
|
|
20231128,092800,586985261,1606,1601,1606,1601,10781
|
|
20231128,092700,569702729,1601,1593,1601,1590,36792
|
|
20231128,092600,510962112,1590,1590,1591,1590,2705
|
|
20231128,092500,506661100,1590,1583,1593,1583,3990
|
|
20231128,092400,500323573,1588,1585,1589,1583,5403
|
|
20231128,092300,491759804,1585,1585,1585,1583,12140
|
|
20231128,092200,472519802,1585,1593,1593,1585,6610
|
|
20231128,092100,462027401,1593,1593,1594,1593,5075
|
|
20231128,092000,453942850,1593,1589,1593,1589,1352
|
|
20231128,091900,451790514,1593,1590,1595,1588,9503
|
|
20231128,091800,436669716,1592,1593,1593,1590,1414
|
|
20231128,091700,434418763,1593,1593,1595,1593,1266
|
|
20231128,091600,432401571,1595,1593,1595,1593,10145
|
|
20231128,091500,416233268,1593,1588,1594,1586,15058
|
|
20231128,091400,392280133,1588,1591,1593,1588,6874
|
|
20231128,091300,381362761,1591,1593,1593,1589,8988
|
|
20231128,091200,367064271,1593,1588,1593,1588,5643
|
|
20231128,091100,358081560,1588,1593,1593,1588,24654
|
|
20231128,091000,318891588,1598,1595,1599,1592,4166
|
|
20231128,090900,312257212,1595,1602,1602,1595,8327
|
|
20231128,090800,298934312,1600,1595,1602,1590,21901
|
|
20231128,090700,263938286,1595,1597,1598,1595,13171
|
|
20231128,090600,242921056,1597,1595,1599,1590,17256
|
|
20231128,090500,215411144,1595,1595,1604,1595,52071
|
|
20231128,090400,132161301,1595,1583,1597,1583,16277
|
|
20231128,090300,106289782,1587,1581,1587,1576,15273
|
|
20231128,090200,82150697,1582,1574,1582,1574,14702
|
|
20231128,090100,58951923,1573,1571,1574,1563,7767
|
|
20231128,090000,46752906,1571,1559,1572,1559,29885
|