709 lines
32 KiB
CSV
709 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,204600,1838759281,522,522,522,522,16397
|
|
20231127,204500,1838759281,522,522,522,522,0
|
|
20231127,204400,1838759281,522,522,522,522,0
|
|
20231127,204300,1838759281,522,522,522,522,0
|
|
20231127,204200,1838759281,522,522,522,522,0
|
|
20231127,204100,1838759281,522,522,522,522,0
|
|
20231127,204000,1838759281,522,522,522,522,0
|
|
20231127,203900,1838759281,522,522,522,522,0
|
|
20231127,203800,1838759281,522,522,522,522,0
|
|
20231127,203700,1838759281,522,522,522,522,0
|
|
20231127,203600,1838759281,522,522,522,522,0
|
|
20231127,203500,1838759281,522,522,522,522,0
|
|
20231127,203400,1838759281,522,522,522,522,0
|
|
20231127,203300,1838759281,522,522,522,522,0
|
|
20231127,203200,1838759281,522,522,522,522,0
|
|
20231127,203100,1838759281,522,522,522,522,0
|
|
20231127,203000,1838759281,522,522,522,522,0
|
|
20231127,202900,1838759281,522,522,522,522,0
|
|
20231127,202800,1838759281,522,522,522,522,0
|
|
20231127,202700,1838759281,522,522,522,522,0
|
|
20231127,202600,1838759281,522,522,522,522,0
|
|
20231127,202500,1838759281,522,522,522,522,0
|
|
20231127,202400,1838759281,522,522,522,522,0
|
|
20231127,202300,1838759281,522,522,522,522,0
|
|
20231127,202200,1838759281,522,522,522,522,0
|
|
20231127,202100,1838759281,522,522,522,522,0
|
|
20231127,202000,1838759281,522,522,522,522,0
|
|
20231127,201900,1838759281,522,522,522,522,0
|
|
20231127,201800,1838759281,522,522,522,522,0
|
|
20231127,201700,1838759281,522,522,522,522,0
|
|
20231127,201600,1838759281,522,522,522,522,16397
|
|
20231127,201500,1838759281,522,522,522,522,0
|
|
20231127,201400,1838759281,522,522,522,522,0
|
|
20231127,201300,1838759281,522,522,522,522,0
|
|
20231127,201200,1838759281,522,522,522,522,0
|
|
20231127,201100,1838759281,522,522,522,522,0
|
|
20231127,201000,1838759281,522,522,522,522,0
|
|
20231127,200900,1838759281,522,522,522,522,0
|
|
20231127,200800,1838759281,522,522,522,522,0
|
|
20231127,200700,1838759281,522,522,522,522,0
|
|
20231127,200600,1838759281,522,522,522,522,0
|
|
20231127,200500,1838759281,522,522,522,522,0
|
|
20231127,200400,1838759281,522,522,522,522,0
|
|
20231127,200300,1838759281,522,522,522,522,0
|
|
20231127,200200,1838759281,522,522,522,522,0
|
|
20231127,200100,1838759281,522,522,522,522,0
|
|
20231127,200000,1838759281,522,522,522,522,0
|
|
20231127,195900,1838759281,522,522,522,522,0
|
|
20231127,195800,1838759281,522,522,522,522,0
|
|
20231127,195700,1838759281,522,522,522,522,0
|
|
20231127,195600,1838759281,522,522,522,522,0
|
|
20231127,195500,1838759281,522,522,522,522,0
|
|
20231127,195400,1838759281,522,522,522,522,0
|
|
20231127,195300,1838759281,522,522,522,522,0
|
|
20231127,195200,1838759281,522,522,522,522,0
|
|
20231127,195100,1838759281,522,522,522,522,0
|
|
20231127,195000,1838759281,522,522,522,522,0
|
|
20231127,194900,1838759281,522,522,522,522,0
|
|
20231127,194800,1838759281,522,522,522,522,0
|
|
20231127,194700,1838759281,522,522,522,522,0
|
|
20231127,194600,1838759281,522,522,522,522,16397
|
|
20231127,194500,1838759281,522,522,522,522,0
|
|
20231127,194400,1838759281,522,522,522,522,0
|
|
20231127,194300,1838759281,522,522,522,522,0
|
|
20231127,194200,1838759281,522,522,522,522,0
|
|
20231127,194100,1838759281,522,522,522,522,0
|
|
20231127,194000,1838759281,522,522,522,522,0
|
|
20231127,193900,1838759281,522,522,522,522,0
|
|
20231127,193800,1838759281,522,522,522,522,0
|
|
20231127,193700,1838759281,522,522,522,522,0
|
|
20231127,193600,1838759281,522,522,522,522,0
|
|
20231127,193500,1838759281,522,522,522,522,0
|
|
20231127,193400,1838759281,522,522,522,522,0
|
|
20231127,193300,1838759281,522,522,522,522,0
|
|
20231127,193200,1838759281,522,522,522,522,0
|
|
20231127,193100,1838759281,522,522,522,522,0
|
|
20231127,193000,1838759281,522,522,522,522,0
|
|
20231127,192900,1838759281,522,522,522,522,0
|
|
20231127,192800,1838759281,522,522,522,522,0
|
|
20231127,192700,1838759281,522,522,522,522,0
|
|
20231127,192600,1838759281,522,522,522,522,0
|
|
20231127,192500,1838759281,522,522,522,522,0
|
|
20231127,192400,1838759281,522,522,522,522,0
|
|
20231127,192300,1838759281,522,522,522,522,0
|
|
20231127,192200,1838759281,522,522,522,522,0
|
|
20231127,192100,1838759281,522,522,522,522,0
|
|
20231127,192000,1838759281,522,522,522,522,0
|
|
20231127,191900,1838759281,522,522,522,522,0
|
|
20231127,191800,1838759281,522,522,522,522,0
|
|
20231127,191700,1838759281,522,522,522,522,0
|
|
20231127,191600,1838759281,522,522,522,522,16397
|
|
20231127,191500,1838759281,522,522,522,522,0
|
|
20231127,191400,1838759281,522,522,522,522,0
|
|
20231127,191300,1838759281,522,522,522,522,0
|
|
20231127,191200,1838759281,522,522,522,522,0
|
|
20231127,191100,1838759281,522,522,522,522,0
|
|
20231127,191000,1838759281,522,522,522,522,0
|
|
20231127,190900,1838759281,522,522,522,522,0
|
|
20231127,190800,1838759281,522,522,522,522,0
|
|
20231127,190700,1838759281,522,522,522,522,0
|
|
20231127,190600,1838759281,522,522,522,522,0
|
|
20231127,190500,1838759281,522,522,522,522,0
|
|
20231127,190400,1838759281,522,522,522,522,0
|
|
20231127,190300,1838759281,522,522,522,522,0
|
|
20231127,190200,1838759281,522,522,522,522,0
|
|
20231127,190100,1838759281,522,522,522,522,0
|
|
20231127,190000,1838759281,522,522,522,522,0
|
|
20231127,185900,1838759281,522,522,522,522,0
|
|
20231127,185800,1838759281,522,522,522,522,0
|
|
20231127,185700,1838759281,522,522,522,522,0
|
|
20231127,185600,1838759281,522,522,522,522,0
|
|
20231127,185500,1838759281,522,522,522,522,0
|
|
20231127,185400,1838759281,522,522,522,522,0
|
|
20231127,185300,1838759281,522,522,522,522,0
|
|
20231127,185200,1838759281,522,522,522,522,0
|
|
20231127,185100,1838759281,522,522,522,522,0
|
|
20231127,185000,1838759281,522,522,522,522,0
|
|
20231127,184900,1838759281,522,522,522,522,0
|
|
20231127,184800,1838759281,522,522,522,522,0
|
|
20231127,184700,1838759281,522,522,522,522,0
|
|
20231127,184600,1838759281,522,522,522,522,16397
|
|
20231127,184500,1838759281,522,522,522,522,0
|
|
20231127,184400,1838759281,522,522,522,522,0
|
|
20231127,184300,1838759281,522,522,522,522,0
|
|
20231127,184200,1838759281,522,522,522,522,0
|
|
20231127,184100,1838759281,522,522,522,522,0
|
|
20231127,184000,1838759281,522,522,522,522,0
|
|
20231127,183900,1838759281,522,522,522,522,0
|
|
20231127,183800,1838759281,522,522,522,522,0
|
|
20231127,183700,1838759281,522,522,522,522,0
|
|
20231127,183600,1838759281,522,522,522,522,0
|
|
20231127,183500,1838759281,522,522,522,522,0
|
|
20231127,183400,1838759281,522,522,522,522,0
|
|
20231127,183300,1838759281,522,522,522,522,0
|
|
20231127,183200,1838759281,522,522,522,522,0
|
|
20231127,183100,1838759281,522,522,522,522,0
|
|
20231127,183000,1838759281,522,522,522,522,0
|
|
20231127,182900,1838759281,522,522,522,522,0
|
|
20231127,182800,1838759281,522,522,522,522,0
|
|
20231127,182700,1838759281,522,522,522,522,0
|
|
20231127,182600,1838759281,522,522,522,522,0
|
|
20231127,182500,1838759281,522,522,522,522,0
|
|
20231127,182400,1838759281,522,522,522,522,0
|
|
20231127,182300,1838759281,522,522,522,522,0
|
|
20231127,182200,1838759281,522,522,522,522,0
|
|
20231127,182100,1838759281,522,522,522,522,0
|
|
20231127,182000,1838759281,522,522,522,522,0
|
|
20231127,181900,1838759281,522,522,522,522,0
|
|
20231127,181800,1838759281,522,522,522,522,0
|
|
20231127,181700,1838759281,522,522,522,522,0
|
|
20231127,181600,1838759281,522,522,522,522,16397
|
|
20231127,181500,1838759281,522,522,522,522,0
|
|
20231127,181400,1838759281,522,522,522,522,0
|
|
20231127,181300,1838759281,522,522,522,522,0
|
|
20231127,181200,1838759281,522,522,522,522,0
|
|
20231127,181100,1838759281,522,522,522,522,0
|
|
20231127,181000,1838759281,522,522,522,522,0
|
|
20231127,180900,1838759281,522,522,522,522,0
|
|
20231127,180800,1838759281,522,522,522,522,0
|
|
20231127,180700,1838759281,522,522,522,522,0
|
|
20231127,180600,1838759281,522,522,522,522,0
|
|
20231127,180500,1838759281,522,522,522,522,0
|
|
20231127,180400,1838759281,522,522,522,522,0
|
|
20231127,180300,1838759281,522,522,522,522,0
|
|
20231127,180200,1838759281,522,522,522,522,0
|
|
20231127,180100,1838759281,522,522,522,522,0
|
|
20231127,180000,1838759281,522,522,522,522,0
|
|
20231127,175900,1838759281,522,522,522,522,0
|
|
20231127,175800,1838759281,522,522,522,522,0
|
|
20231127,175700,1838759281,522,522,522,522,0
|
|
20231127,175600,1838759281,522,522,522,522,0
|
|
20231127,175500,1838759281,522,522,522,522,0
|
|
20231127,175400,1838759281,522,522,522,522,0
|
|
20231127,175300,1838759281,522,522,522,522,0
|
|
20231127,175200,1838759281,522,522,522,522,0
|
|
20231127,175100,1838759281,522,522,522,522,0
|
|
20231127,175000,1838759281,522,522,522,522,0
|
|
20231127,174900,1838759281,522,522,522,522,0
|
|
20231127,174800,1838759281,522,522,522,522,0
|
|
20231127,174700,1838759281,522,522,522,522,0
|
|
20231127,174600,1838759281,522,522,522,522,16397
|
|
20231127,174500,1838759281,522,522,522,522,0
|
|
20231127,174400,1838759281,522,522,522,522,0
|
|
20231127,174300,1838759281,522,522,522,522,0
|
|
20231127,174200,1838759281,522,522,522,522,0
|
|
20231127,174100,1838759281,522,522,522,522,0
|
|
20231127,174000,1838759281,522,522,522,522,0
|
|
20231127,173900,1838759281,522,522,522,522,0
|
|
20231127,173800,1838759281,522,522,522,522,0
|
|
20231127,173700,1838759281,522,522,522,522,0
|
|
20231127,173600,1838759281,522,522,522,522,0
|
|
20231127,173500,1838759281,522,522,522,522,0
|
|
20231127,173400,1838759281,522,522,522,522,0
|
|
20231127,173300,1838759281,522,522,522,522,0
|
|
20231127,173200,1838759281,522,522,522,522,0
|
|
20231127,173100,1838759281,522,522,522,522,0
|
|
20231127,173000,1838759281,522,522,522,522,0
|
|
20231127,172900,1838759281,522,522,522,522,0
|
|
20231127,172800,1838759281,522,522,522,522,0
|
|
20231127,172700,1838759281,522,522,522,522,0
|
|
20231127,172600,1838759281,522,522,522,522,0
|
|
20231127,172500,1838759281,522,522,522,522,0
|
|
20231127,172400,1838759281,522,522,522,522,0
|
|
20231127,172300,1838759281,522,522,522,522,0
|
|
20231127,172200,1838759281,522,522,522,522,0
|
|
20231127,172100,1838759281,522,522,522,522,0
|
|
20231127,172000,1838759281,522,522,522,522,0
|
|
20231127,171900,1838759281,522,522,522,522,0
|
|
20231127,171800,1838759281,522,522,522,522,0
|
|
20231127,171700,1838759281,522,522,522,522,0
|
|
20231127,171600,1838759281,522,522,522,522,16397
|
|
20231127,171500,1838759281,522,522,522,522,0
|
|
20231127,171400,1838759281,522,522,522,522,0
|
|
20231127,171300,1838759281,522,522,522,522,0
|
|
20231127,171200,1838759281,522,522,522,522,0
|
|
20231127,171100,1838759281,522,522,522,522,0
|
|
20231127,171000,1838759281,522,522,522,522,0
|
|
20231127,170900,1838759281,522,522,522,522,0
|
|
20231127,170800,1838759281,522,522,522,522,0
|
|
20231127,170700,1838759281,522,522,522,522,0
|
|
20231127,170600,1838759281,522,522,522,522,0
|
|
20231127,170500,1838759281,522,522,522,522,0
|
|
20231127,170400,1838759281,522,522,522,522,0
|
|
20231127,170300,1838759281,522,522,522,522,0
|
|
20231127,170200,1838759281,522,522,522,522,0
|
|
20231127,170100,1838759281,522,522,522,522,0
|
|
20231127,170000,1838759281,522,522,522,522,0
|
|
20231127,165900,1838759281,522,522,522,522,0
|
|
20231127,165800,1838759281,522,522,522,522,0
|
|
20231127,165700,1838759281,522,522,522,522,0
|
|
20231127,165600,1838759281,522,522,522,522,0
|
|
20231127,165500,1838759281,522,522,522,522,0
|
|
20231127,165400,1838759281,522,522,522,522,0
|
|
20231127,165300,1838759281,522,522,522,522,0
|
|
20231127,165200,1838759281,522,522,522,522,0
|
|
20231127,165100,1838759281,522,522,522,522,0
|
|
20231127,165000,1838759281,522,522,522,522,0
|
|
20231127,164900,1838759281,522,522,522,522,0
|
|
20231127,164800,1838759281,522,522,522,522,0
|
|
20231127,164700,1838759281,522,522,522,522,0
|
|
20231127,164600,1838759281,522,522,522,522,16397
|
|
20231127,164500,1838759281,522,522,522,522,0
|
|
20231127,164400,1838759281,522,522,522,522,0
|
|
20231127,164300,1838759281,522,522,522,522,0
|
|
20231127,164200,1838759281,522,522,522,522,0
|
|
20231127,164100,1838759281,522,522,522,522,0
|
|
20231127,164000,1838759281,522,522,522,522,0
|
|
20231127,163900,1838759281,522,522,522,522,0
|
|
20231127,163800,1838759281,522,522,522,522,0
|
|
20231127,163700,1838759281,522,522,522,522,0
|
|
20231127,163600,1838759281,522,522,522,522,0
|
|
20231127,163500,1838759281,522,522,522,522,0
|
|
20231127,163400,1838759281,522,522,522,522,0
|
|
20231127,163300,1838759281,522,522,522,522,0
|
|
20231127,163200,1838759281,522,522,522,522,0
|
|
20231127,163100,1838759281,522,522,522,522,0
|
|
20231127,163000,1838759281,522,522,522,522,0
|
|
20231127,162900,1838759281,522,522,522,522,0
|
|
20231127,162800,1838759281,522,522,522,522,0
|
|
20231127,162700,1838759281,522,522,522,522,0
|
|
20231127,162600,1838759281,522,522,522,522,0
|
|
20231127,162500,1838759281,522,522,522,522,0
|
|
20231127,162400,1838759281,522,522,522,522,0
|
|
20231127,162300,1838759281,522,522,522,522,0
|
|
20231127,162200,1838759281,522,522,522,522,0
|
|
20231127,162100,1838759281,522,522,522,522,0
|
|
20231127,162000,1838759281,522,522,522,522,0
|
|
20231127,161900,1838759281,522,522,522,522,0
|
|
20231127,161800,1838759281,522,522,522,522,0
|
|
20231127,161700,1838759281,522,522,522,522,0
|
|
20231127,161600,1838759281,522,522,522,522,16397
|
|
20231127,161500,1838759281,522,522,522,522,0
|
|
20231127,161400,1838759281,522,522,522,522,0
|
|
20231127,161300,1838759281,522,522,522,522,0
|
|
20231127,161200,1838759281,522,522,522,522,0
|
|
20231127,161100,1838759281,522,522,522,522,0
|
|
20231127,161000,1838759281,522,522,522,522,0
|
|
20231127,160900,1838759281,522,522,522,522,0
|
|
20231127,160800,1838759281,522,522,522,522,0
|
|
20231127,160700,1838759281,522,522,522,522,0
|
|
20231127,160600,1838759281,522,522,522,522,0
|
|
20231127,160500,1838759281,522,522,522,522,0
|
|
20231127,160400,1838759281,522,522,522,522,0
|
|
20231127,160300,1838759281,522,522,522,522,0
|
|
20231127,160200,1838759281,522,522,522,522,0
|
|
20231127,160100,1838759281,522,522,522,522,0
|
|
20231127,160000,1838759281,522,522,522,522,0
|
|
20231127,155900,1838759281,522,522,522,522,0
|
|
20231127,155800,1838759281,522,522,522,522,0
|
|
20231127,155700,1838759281,522,522,522,522,0
|
|
20231127,155600,1838759281,522,522,522,522,0
|
|
20231127,155500,1838759281,522,522,522,522,0
|
|
20231127,155400,1838759281,522,522,522,522,0
|
|
20231127,155300,1838759281,522,522,522,522,0
|
|
20231127,155200,1838759281,522,522,522,522,0
|
|
20231127,155100,1838759281,522,522,522,522,0
|
|
20231127,155000,1838759281,522,522,522,522,0
|
|
20231127,154900,1838759281,522,522,522,522,0
|
|
20231127,154800,1838759281,522,522,522,522,0
|
|
20231127,154700,1838759281,522,522,522,522,0
|
|
20231127,154600,1838759281,522,522,522,522,16397
|
|
20231127,154500,1838759281,522,522,522,522,0
|
|
20231127,154400,1838759281,522,522,522,522,0
|
|
20231127,154300,1838759281,522,522,522,522,0
|
|
20231127,154200,1838759281,522,522,522,522,0
|
|
20231127,154100,1838759281,522,522,522,522,0
|
|
20231127,154000,1838759281,522,522,522,522,0
|
|
20231127,153900,1838759281,522,522,522,522,0
|
|
20231127,153800,1838759281,522,522,522,522,0
|
|
20231127,153700,1838759281,522,522,522,522,0
|
|
20231127,153600,1838759281,522,522,522,522,0
|
|
20231127,153500,1838759281,522,522,522,522,0
|
|
20231127,153400,1838759281,522,522,522,522,0
|
|
20231127,153300,1838759281,522,522,522,522,0
|
|
20231127,153200,1838759281,522,522,522,522,0
|
|
20231127,153100,1838759281,522,522,522,522,0
|
|
20231127,153000,1838759281,522,522,522,522,16397
|
|
20231127,152900,1830200047,522,522,522,522,0
|
|
20231127,152800,1830200047,522,522,522,522,0
|
|
20231127,152700,1830200047,522,522,522,522,0
|
|
20231127,152600,1830200047,522,522,522,522,0
|
|
20231127,152500,1830200047,522,522,522,522,0
|
|
20231127,152400,1830200047,522,522,522,522,0
|
|
20231127,152300,1830200047,522,522,522,522,0
|
|
20231127,152200,1830200047,522,522,522,522,0
|
|
20231127,152100,1830200047,522,522,522,522,0
|
|
20231127,152000,1830200047,522,522,522,522,0
|
|
20231127,151900,1830200047,522,522,525,522,14020
|
|
20231127,151800,1822872530,519,519,521,518,14184
|
|
20231127,151700,1815489597,517,520,520,517,3332
|
|
20231127,151600,1813763611,520,520,520,517,984
|
|
20231127,151500,1813254518,520,520,520,520,19
|
|
20231127,151400,1813244638,520,518,520,517,101
|
|
20231127,151300,1813192388,519,519,519,519,34248
|
|
20231127,151200,1795417676,519,519,520,519,2267
|
|
20231127,151100,1794240923,517,519,519,517,842
|
|
20231127,151000,1793804877,519,519,519,518,1022
|
|
20231127,150900,1793275438,519,519,519,519,772
|
|
20231127,150800,1792874770,520,520,520,519,1547
|
|
20231127,150700,1792071330,520,521,521,519,965
|
|
20231127,150600,1791569990,521,521,521,521,1
|
|
20231127,150500,1791569469,520,521,521,520,2760
|
|
20231127,150400,1790134151,520,520,520,520,5500
|
|
20231127,150300,1787274151,520,522,522,520,47
|
|
20231127,150200,1787249701,521,522,522,521,1328
|
|
20231127,150100,1786557492,522,522,523,522,196
|
|
20231127,150000,1786455080,523,524,524,523,1475
|
|
20231127,145900,1785683080,524,522,524,521,16833
|
|
20231127,145800,1776877788,522,523,523,522,479
|
|
20231127,145700,1776627571,522,522,522,522,21387
|
|
20231127,145600,1765463557,523,524,524,523,2328
|
|
20231127,145500,1764244845,524,525,525,524,5666
|
|
20231127,145400,1761270648,525,524,525,524,8490
|
|
20231127,145300,1756814398,524,523,526,523,33081
|
|
20231127,145200,1739457984,523,524,524,523,214
|
|
20231127,145100,1739346059,522,521,522,521,3069
|
|
20231127,145000,1737744091,522,522,522,522,4714
|
|
20231127,144900,1735283383,522,524,524,522,127
|
|
20231127,144800,1735217057,524,523,524,523,11342
|
|
20231127,144700,1729279685,522,523,523,522,277
|
|
20231127,144600,1729134974,523,523,523,522,7107
|
|
20231127,144500,1725424568,523,520,523,520,18155
|
|
20231127,144400,1715960473,518,518,519,518,1074
|
|
20231127,144300,1715403841,519,518,519,518,3637
|
|
20231127,144200,1713517394,518,518,518,518,511
|
|
20231127,144100,1713252696,519,519,519,519,4
|
|
20231127,144000,1713250620,519,519,519,519,14
|
|
20231127,143900,1713243354,519,519,519,519,1000
|
|
20231127,143800,1712724354,518,519,519,518,651
|
|
20231127,143700,1712386985,519,519,519,519,3393
|
|
20231127,143600,1710626018,519,519,520,519,385
|
|
20231127,143500,1710426193,519,519,519,519,156
|
|
20231127,143400,1710345229,519,518,519,518,3419
|
|
20231127,143300,1708571704,519,517,519,517,3101
|
|
20231127,143200,1706966495,517,518,518,517,352
|
|
20231127,143100,1706784469,518,518,518,518,100
|
|
20231127,143000,1706732669,517,517,517,517,732
|
|
20231127,142900,1706354225,517,517,517,517,13
|
|
20231127,142800,1706347504,517,517,517,517,40
|
|
20231127,142700,1706326824,517,516,517,516,255
|
|
20231127,142600,1706195223,516,516,516,516,1056
|
|
20231127,142500,1705650327,517,517,517,517,826
|
|
20231127,142400,1705223285,517,518,518,517,843
|
|
20231127,142300,1704787195,518,518,518,518,55
|
|
20231127,142200,1704758705,518,517,518,517,301
|
|
20231127,142100,1704602888,518,517,518,517,1628
|
|
20231127,142000,1703761112,517,517,517,515,32
|
|
20231127,141900,1703744628,514,515,515,514,2100
|
|
20231127,141800,1702663713,515,515,515,515,5028
|
|
20231127,141700,1700074293,515,515,515,515,536
|
|
20231127,141600,1699798253,514,519,520,514,21763
|
|
20231127,141500,1688562852,515,518,518,515,27106
|
|
20231127,141400,1674597219,520,518,520,516,13505
|
|
20231127,141300,1667614505,518,518,521,517,14229
|
|
20231127,141200,1660255685,521,519,521,517,2885
|
|
20231127,141100,1658763217,521,518,521,518,223
|
|
20231127,141000,1658647148,520,521,521,520,6
|
|
20231127,140900,1658644023,518,519,519,518,6706
|
|
20231127,140800,1655169694,522,518,522,518,3591
|
|
20231127,140700,1653307327,518,518,519,518,3826
|
|
20231127,140600,1651325458,518,519,520,518,4708
|
|
20231127,140500,1648878741,519,520,520,519,10540
|
|
20231127,140400,1643408476,520,520,520,520,380
|
|
20231127,140300,1643210876,520,520,520,520,101
|
|
20231127,140200,1643158356,518,518,518,518,2220
|
|
20231127,140100,1642008396,518,518,518,517,560
|
|
20231127,140000,1641718317,518,518,518,518,7
|
|
20231127,135900,1641714691,518,518,518,518,104
|
|
20231127,135800,1641660819,517,520,520,517,10620
|
|
20231127,135700,1636159222,520,519,520,519,75
|
|
20231127,135600,1636120289,518,518,518,517,998
|
|
20231127,135500,1635603338,518,519,519,517,15542
|
|
20231127,135400,1627568120,519,518,519,517,9828
|
|
20231127,135300,1622475932,519,521,521,518,6453
|
|
20231127,135200,1619123689,521,521,521,521,105
|
|
20231127,135100,1619068984,521,521,521,521,1
|
|
20231127,135000,1619068463,522,518,523,518,1852
|
|
20231127,134900,1618107309,519,523,523,519,12332
|
|
20231127,134800,1611698003,524,524,524,524,10
|
|
20231127,134700,1611692763,524,522,524,522,6859
|
|
20231127,134600,1608105940,522,522,522,522,910
|
|
20231127,134500,1607630920,522,522,522,522,227
|
|
20231127,134400,1607512426,522,522,522,521,788
|
|
20231127,134300,1607101106,522,522,522,522,32
|
|
20231127,134200,1607084402,522,522,522,522,40
|
|
20231127,134100,1607063522,522,522,522,522,245
|
|
20231127,134000,1606935632,522,522,522,522,36
|
|
20231127,133900,1606916840,523,522,523,522,3
|
|
20231127,133800,1606915273,520,521,521,520,2124
|
|
20231127,133700,1605808814,521,521,521,521,0
|
|
20231127,133600,1605808814,521,521,521,521,10
|
|
20231127,133500,1605803604,521,521,521,521,8
|
|
20231127,133400,1605799436,521,521,522,521,596
|
|
20231127,133300,1605488373,520,522,522,520,19061
|
|
20231127,133200,1595574256,522,522,522,521,3381
|
|
20231127,133100,1593811847,522,522,522,521,220
|
|
20231127,133000,1593697021,521,521,521,521,0
|
|
20231127,132900,1593697021,521,522,522,521,337
|
|
20231127,132800,1593521168,521,521,522,521,998
|
|
20231127,132700,1593000899,522,522,522,521,913
|
|
20231127,132600,1592524335,522,522,522,521,1720
|
|
20231127,132500,1591626515,523,521,523,520,5259
|
|
20231127,132400,1588876215,523,522,523,522,5175
|
|
20231127,132300,1586174847,522,523,523,522,2908
|
|
20231127,132200,1584656571,522,520,522,520,13609
|
|
20231127,132100,1577555697,519,519,519,519,1623
|
|
20231127,132000,1576713360,519,520,520,519,879
|
|
20231127,131900,1576257158,520,518,520,518,23
|
|
20231127,131800,1576245221,520,518,520,518,261
|
|
20231127,131700,1576110005,518,518,518,518,6788
|
|
20231127,131600,1572593821,519,519,519,518,6854
|
|
20231127,131500,1569041299,520,520,520,520,192
|
|
20231127,131400,1568941459,520,520,520,520,14
|
|
20231127,131300,1568934179,518,518,518,518,300
|
|
20231127,131200,1568778779,518,517,518,516,2099
|
|
20231127,131100,1567691625,516,517,518,516,17217
|
|
20231127,131000,1558790635,517,517,517,517,4507
|
|
20231127,130900,1556460516,518,517,518,517,3225
|
|
20231127,130800,1554792948,517,519,519,517,8808
|
|
20231127,130700,1550225227,520,520,520,520,0
|
|
20231127,130600,1550225227,520,519,520,519,4200
|
|
20231127,130500,1548041627,519,519,519,519,819
|
|
20231127,130400,1547616566,520,520,520,520,59
|
|
20231127,130300,1547585886,520,521,521,520,21
|
|
20231127,130200,1547574956,522,522,523,520,51174
|
|
20231127,130100,1520919476,521,519,521,519,17824
|
|
20231127,130000,1511644968,519,518,519,517,2471
|
|
20231127,125900,1510366157,517,519,519,517,8158
|
|
20231127,125800,1506145241,519,519,519,519,2000
|
|
20231127,125700,1505107241,518,518,518,518,1301
|
|
20231127,125600,1504433323,517,517,517,517,80
|
|
20231127,125500,1504391963,517,517,517,517,6725
|
|
20231127,125400,1500915138,522,522,522,522,0
|
|
20231127,125300,1500915138,522,522,522,522,10
|
|
20231127,125200,1500909918,517,521,521,517,20014
|
|
20231127,125100,1490540419,521,522,522,521,18
|
|
20231127,125000,1490531025,522,521,522,520,14309
|
|
20231127,124900,1483087560,522,522,522,522,308
|
|
20231127,124800,1482926784,522,522,522,522,1101
|
|
20231127,124700,1482352062,522,522,522,522,102
|
|
20231127,124600,1482298818,521,521,522,521,115
|
|
20231127,124500,1482238901,523,520,523,520,20
|
|
20231127,124400,1482228485,523,523,523,523,5
|
|
20231127,124300,1482225870,520,523,523,520,4691
|
|
20231127,124200,1479779978,524,523,524,523,4031
|
|
20231127,124100,1477669740,523,524,524,522,22
|
|
20231127,124000,1477658234,523,521,523,521,8094
|
|
20231127,123900,1473431072,521,521,521,521,1013
|
|
20231127,123800,1472903299,522,522,522,522,76
|
|
20231127,123700,1472863627,522,521,522,521,345
|
|
20231127,123600,1472683617,522,521,522,521,691
|
|
20231127,123500,1472323450,521,522,522,521,626
|
|
20231127,123400,1471997302,522,523,523,522,1216
|
|
20231127,123300,1471361557,523,523,524,523,159
|
|
20231127,123200,1471278389,523,524,524,523,437
|
|
20231127,123100,1471049546,524,523,524,523,2238
|
|
20231127,123000,1469877545,522,522,522,521,1441
|
|
20231127,122900,1469126775,521,521,521,521,0
|
|
20231127,122800,1469126775,521,521,521,520,28738
|
|
20231127,122700,1454155656,521,522,522,521,67
|
|
20231127,122600,1454120688,522,522,522,521,128
|
|
20231127,122500,1454053896,521,521,522,521,1116
|
|
20231127,122400,1453472459,521,521,521,521,4423
|
|
20231127,122300,1451168076,520,520,520,520,10
|
|
20231127,122200,1451162876,520,520,521,520,803
|
|
20231127,122100,1450745311,524,524,524,521,562
|
|
20231127,122000,1450452026,524,524,524,524,110
|
|
20231127,121900,1450394386,524,524,524,524,16
|
|
20231127,121800,1450386002,520,522,522,520,14936
|
|
20231127,121700,1442610953,523,525,525,523,857
|
|
20231127,121600,1442162740,522,522,522,522,4000
|
|
20231127,121500,1440074740,522,522,525,522,1060
|
|
20231127,121400,1439519026,522,524,524,522,1154
|
|
20231127,121300,1438916490,524,524,525,524,123
|
|
20231127,121200,1438852021,525,525,525,525,60
|
|
20231127,121100,1438820521,523,523,523,523,513
|
|
20231127,121000,1438552222,522,525,525,522,1021
|
|
20231127,120900,1438016448,525,525,525,525,200
|
|
20231127,120800,1437911448,525,524,525,524,15218
|
|
20231127,120700,1429922711,525,525,525,525,1
|
|
20231127,120600,1429922186,522,522,525,522,13884
|
|
20231127,120500,1422667735,522,521,522,521,1544
|
|
20231127,120400,1421862076,521,521,521,521,10
|
|
20231127,120300,1421856866,520,521,521,520,13267
|
|
20231127,120200,1414956976,524,523,524,521,3932
|
|
20231127,120100,1412905770,524,522,524,520,23193
|
|
20231127,120000,1400817790,522,524,524,522,4320
|
|
20231127,115900,1398561634,523,529,529,523,55181
|
|
20231127,115800,1369671216,529,528,530,524,3454
|
|
20231127,115700,1367858348,529,528,529,528,1662
|
|
20231127,115600,1366980050,528,527,529,527,601
|
|
20231127,115500,1366663221,527,527,528,527,20049
|
|
20231127,115400,1356091791,527,527,527,525,4091
|
|
20231127,115300,1353936234,527,524,527,524,3393
|
|
20231127,115200,1352156367,524,526,526,524,723
|
|
20231127,115100,1351776787,527,525,527,525,116
|
|
20231127,115000,1351715657,526,526,526,526,1000
|
|
20231127,114900,1351189657,527,527,527,527,0
|
|
20231127,114800,1351189657,527,526,527,526,23678
|
|
20231127,114700,1338718030,526,525,526,524,2227
|
|
20231127,114600,1337549045,524,525,525,524,3352
|
|
20231127,114500,1335792558,525,526,526,524,11131
|
|
20231127,114400,1329949866,526,525,526,525,707
|
|
20231127,114300,1329577990,525,526,526,525,21223
|
|
20231127,114200,1318414918,526,527,527,526,1688
|
|
20231127,114100,1317526016,527,527,527,526,7362
|
|
20231127,114000,1313652706,527,526,527,526,29
|
|
20231127,113900,1313637443,526,527,527,526,14
|
|
20231127,113800,1313630074,526,526,527,526,644
|
|
20231127,113700,1313291230,527,528,528,527,2
|
|
20231127,113600,1313290175,526,526,526,526,1561
|
|
20231127,113500,1312469089,526,527,528,526,1029
|
|
20231127,113400,1311925833,528,527,528,527,543
|
|
20231127,113300,1311639449,527,528,528,526,2285
|
|
20231127,113200,1310435754,528,528,528,527,380
|
|
20231127,113100,1310235283,528,527,528,527,640
|
|
20231127,113000,1309897403,527,529,530,527,34805
|
|
20231127,112900,1291488320,530,528,530,528,14102
|
|
20231127,112800,1284029489,528,525,528,525,9272
|
|
20231127,112700,1279155426,525,523,525,523,15457
|
|
20231127,112600,1271057118,523,523,523,522,2841
|
|
20231127,112500,1269571435,523,520,523,520,18852
|
|
20231127,112400,1259740476,520,520,520,520,3730
|
|
20231127,112300,1257800876,521,520,521,520,4674
|
|
20231127,112200,1255370383,520,520,520,520,1619
|
|
20231127,112100,1254528503,519,518,519,518,2511
|
|
20231127,112000,1253225918,517,517,517,517,497
|
|
20231127,111900,1252968969,517,518,518,517,1465
|
|
20231127,111800,1252211464,517,517,517,517,800
|
|
20231127,111700,1251797864,516,519,520,516,13153
|
|
20231127,111600,1244979700,520,520,520,519,5168
|
|
20231127,111500,1242295757,520,520,520,520,5372
|
|
20231127,111400,1239502317,519,520,520,519,4132
|
|
20231127,111300,1237353697,520,519,520,519,4247
|
|
20231127,111200,1235147022,518,517,519,517,18234
|
|
20231127,111100,1225689338,518,518,519,518,2324
|
|
20231127,111000,1224485394,518,516,518,516,8899
|
|
20231127,110900,1219878176,516,517,517,516,1748
|
|
20231127,110800,1218975462,516,514,516,514,20742
|
|
20231127,110700,1208288135,514,515,515,513,139
|
|
20231127,110600,1208216692,514,515,516,512,17185
|
|
20231127,110500,1199395259,514,514,515,512,3463
|
|
20231127,110400,1197617971,514,516,516,514,2149
|
|
20231127,110300,1196512491,516,516,517,516,28928
|
|
20231127,110200,1181585448,516,515,516,514,4522
|
|
20231127,110100,1179256531,515,513,515,513,6126
|
|
20231127,110000,1176111177,512,512,512,512,11284
|
|
20231127,105900,1170333769,511,511,512,511,6000
|
|
20231127,105800,1167267054,511,512,512,511,4316
|
|
20231127,105700,1165058977,512,512,512,511,6767
|
|
20231127,105600,1161595273,511,513,513,511,902
|
|
20231127,105500,1161134238,514,511,514,510,13511
|
|
20231127,105400,1154242689,510,513,514,510,48784
|
|
20231127,105300,1129332680,512,513,513,511,7356
|
|
20231127,105200,1125569847,514,513,514,513,3150
|
|
20231127,105100,1123953636,514,515,515,514,2077
|
|
20231127,105000,1122885998,515,515,515,513,5918
|
|
20231127,104900,1119844945,515,513,515,513,3172
|
|
20231127,104800,1118217054,513,515,516,513,7719
|
|
20231127,104700,1114246117,515,514,516,513,10065
|
|
20231127,104600,1109073348,514,514,514,513,824
|
|
20231127,104500,1108649822,514,514,515,513,10180
|
|
20231127,104400,1103420568,515,514,515,512,3219
|
|
20231127,104300,1101769903,515,511,515,511,6289
|
|
20231127,104200,1098541140,512,513,513,512,10821
|
|
20231127,104100,1092995936,513,514,514,513,20
|
|
20231127,104000,1092985666,514,513,514,510,21043
|
|
20231127,103900,1082217933,512,510,514,510,13892
|
|
20231127,103800,1075093663,510,511,512,510,11159
|
|
20231127,103700,1069393806,511,510,512,510,10151
|
|
20231127,103600,1064210083,510,511,512,510,21832
|
|
20231127,103500,1053060263,511,509,511,509,42070
|
|
20231127,103400,1031606013,509,506,510,503,22915
|
|
20231127,103300,1020030824,506,506,506,504,7644
|
|
20231127,103200,1016170138,506,505,506,503,33158
|
|
20231127,103100,999486051,505,507,508,502,96743
|
|
20231127,103000,950738062,508,508,508,507,8821
|
|
20231127,102900,946260640,508,506,509,504,83731
|
|
20231127,102800,903914405,510,510,510,506,56506
|
|
20231127,102700,875210636,510,512,512,509,23428
|
|
20231127,102600,863263194,512,510,513,510,17055
|
|
20231127,102500,854543842,510,510,512,509,5029
|
|
20231127,102400,851980226,510,516,517,510,44713
|
|
20231127,102300,829157069,517,516,518,510,174721
|
|
20231127,102200,739528297,516,517,517,514,42204
|
|
20231127,102100,717795847,518,517,518,515,9017
|
|
20231127,102000,713133494,514,514,514,514,0
|
|
20231127,101900,713133494,514,517,517,514,29780
|
|
20231127,101800,697815863,516,519,519,516,40075
|
|
20231127,101700,677077949,518,521,522,518,14310
|
|
20231127,101600,669654247,521,520,521,520,4111
|
|
20231127,101500,667516227,520,521,521,520,3117
|
|
20231127,101400,665894960,521,522,522,520,15835
|
|
20231127,101300,657646770,522,524,524,522,4
|
|
20231127,101200,657644676,524,522,524,522,5017
|
|
20231127,101100,655019777,523,521,523,520,7801
|
|
20231127,101000,650957725,521,522,522,521,4667
|
|
20231127,100900,648526118,521,521,523,520,18971
|
|
20231127,100800,638655639,521,521,523,520,13177
|
|
20231127,100700,631789728,521,521,521,520,13410
|
|
20231127,100600,624816025,522,520,523,520,7193
|
|
20231127,100500,621058083,520,520,520,520,1923
|
|
20231127,100400,620058123,518,518,522,518,26146
|
|
20231127,100300,606479653,517,518,518,517,4360
|
|
20231127,100200,604222635,517,518,519,517,14638
|
|
20231127,100100,596648388,518,520,520,518,7344
|
|
20231127,100000,592837631,519,520,520,519,2471
|
|
20231127,095900,591553681,520,520,520,520,5973
|
|
20231127,095800,588447721,520,521,521,520,9209
|
|
20231127,095700,583652641,521,521,521,521,5832
|
|
20231127,095600,580614169,521,522,522,521,4992
|
|
20231127,095500,578010771,522,522,522,521,9009
|
|
20231127,095400,573316318,521,520,521,520,17409
|
|
20231127,095300,564263538,520,520,520,517,18193
|
|
20231127,095200,554822174,522,522,522,519,7586
|
|
20231127,095100,550870212,522,522,522,521,3437
|
|
20231127,095000,549076198,521,521,523,520,1915
|
|
20231127,094900,548079755,520,524,524,520,1234
|
|
20231127,094800,547435852,522,521,527,521,9385
|
|
20231127,094700,542498420,522,520,522,519,37073
|
|
20231127,094600,523184839,520,523,523,514,74490
|
|
20231127,094500,484630801,524,524,525,524,3884
|
|
20231127,094400,482594477,524,524,525,524,947
|
|
20231127,094300,482098247,524,524,526,524,3385
|
|
20231127,094200,480320461,526,527,528,524,3602
|
|
20231127,094100,478430221,528,527,528,526,583
|
|
20231127,094000,478123541,528,528,528,526,3318
|
|
20231127,093900,476373173,528,527,528,527,5875
|
|
20231127,093800,473271826,527,528,529,526,7187
|
|
20231127,093700,469475003,528,526,529,525,6671
|
|
20231127,093600,465957380,525,522,525,522,11045
|
|
20231127,093500,460167214,522,521,523,520,6646
|
|
20231127,093400,456700977,521,520,521,520,3423
|
|
20231127,093300,454920792,521,522,522,520,16150
|
|
20231127,093200,446502320,522,518,522,517,8000
|
|
20231127,093100,442345929,517,516,518,514,17967
|
|
20231127,093000,433060615,514,522,523,514,53342
|
|
20231127,092900,405547857,518,525,526,518,50147
|
|
20231127,092800,379445298,526,526,529,521,12653
|
|
20231127,092700,372822516,526,521,526,520,68092
|
|
20231127,092600,337211303,520,522,524,520,29839
|
|
20231127,092500,321645599,527,526,528,521,45066
|
|
20231127,092400,297983914,526,534,534,520,75778
|
|
20231127,092300,258152523,535,538,538,534,26754
|
|
20231127,092200,243831514,537,541,541,537,22857
|
|
20231127,092100,231518337,541,539,541,539,1367
|
|
20231127,092000,230780427,539,541,541,539,11676
|
|
20231127,091900,224477738,541,540,541,539,12591
|
|
20231127,091800,217682122,539,539,540,538,26554
|
|
20231127,091700,203385561,540,541,541,539,12828
|
|
20231127,091600,196459107,540,542,543,540,19546
|
|
20231127,091500,185880218,542,545,545,542,28390
|
|
20231127,091400,170466088,545,548,550,545,74173
|
|
20231127,091300,129994537,548,550,550,548,13603
|
|
20231127,091200,122533540,550,550,550,549,5290
|
|
20231127,091100,119627402,550,551,551,549,22686
|
|
20231127,091000,107140055,551,556,556,550,55956
|
|
20231127,090900,76264357,555,557,557,555,15857
|
|
20231127,090800,67458628,557,558,558,556,9808
|
|
20231127,090700,61995824,558,557,558,556,10890
|
|
20231127,090600,55928523,556,558,559,556,14709
|
|
20231127,090500,47736119,560,561,561,556,23442
|
|
20231127,090400,34640265,561,563,563,561,12250
|
|
20231127,090300,27762310,564,563,564,561,14065
|
|
20231127,090200,19856176,563,566,566,563,11115
|
|
20231127,090100,13575730,566,570,570,566,4042
|
|
20231127,090000,11287954,566,570,570,561,19422
|