615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,191200,9084825165,1464,1464,1464,1464,36319
|
|
20231127,191100,9084825165,1464,1464,1464,1464,0
|
|
20231127,191000,9084825165,1464,1464,1464,1464,0
|
|
20231127,190900,9084825165,1464,1464,1464,1464,0
|
|
20231127,190800,9084825165,1464,1464,1464,1464,0
|
|
20231127,190700,9084825165,1464,1464,1464,1464,0
|
|
20231127,190600,9084825165,1464,1464,1464,1464,0
|
|
20231127,190500,9084825165,1464,1464,1464,1464,0
|
|
20231127,190400,9084825165,1464,1464,1464,1464,0
|
|
20231127,190300,9084825165,1464,1464,1464,1464,0
|
|
20231127,190200,9084825165,1464,1464,1464,1464,0
|
|
20231127,190100,9084825165,1464,1464,1464,1464,0
|
|
20231127,190000,9084825165,1464,1464,1464,1464,0
|
|
20231127,185900,9084825165,1464,1464,1464,1464,0
|
|
20231127,185800,9084825165,1464,1464,1464,1464,0
|
|
20231127,185700,9084825165,1464,1464,1464,1464,0
|
|
20231127,185600,9084825165,1464,1464,1464,1464,0
|
|
20231127,185500,9084825165,1464,1464,1464,1464,0
|
|
20231127,185400,9084825165,1464,1464,1464,1464,0
|
|
20231127,185300,9084825165,1464,1464,1464,1464,0
|
|
20231127,185200,9084825165,1464,1464,1464,1464,0
|
|
20231127,185100,9084825165,1464,1464,1464,1464,0
|
|
20231127,185000,9084825165,1464,1464,1464,1464,0
|
|
20231127,184900,9084825165,1464,1464,1464,1464,0
|
|
20231127,184800,9084825165,1464,1464,1464,1464,0
|
|
20231127,184700,9084825165,1464,1464,1464,1464,0
|
|
20231127,184600,9084825165,1464,1464,1464,1464,0
|
|
20231127,184500,9084825165,1464,1464,1464,1464,0
|
|
20231127,184400,9084825165,1464,1464,1464,1464,0
|
|
20231127,184300,9084825165,1464,1464,1464,1464,0
|
|
20231127,184200,9084825165,1464,1464,1464,1464,36319
|
|
20231127,184100,9084825165,1464,1464,1464,1464,0
|
|
20231127,184000,9084825165,1464,1464,1464,1464,0
|
|
20231127,183900,9084825165,1464,1464,1464,1464,0
|
|
20231127,183800,9084825165,1464,1464,1464,1464,0
|
|
20231127,183700,9084825165,1464,1464,1464,1464,0
|
|
20231127,183600,9084825165,1464,1464,1464,1464,0
|
|
20231127,183500,9084825165,1464,1464,1464,1464,0
|
|
20231127,183400,9084825165,1464,1464,1464,1464,0
|
|
20231127,183300,9084825165,1464,1464,1464,1464,0
|
|
20231127,183200,9084825165,1464,1464,1464,1464,0
|
|
20231127,183100,9084825165,1464,1464,1464,1464,0
|
|
20231127,183000,9084825165,1464,1464,1464,1464,0
|
|
20231127,182900,9084825165,1464,1464,1464,1464,0
|
|
20231127,182800,9084825165,1464,1464,1464,1464,0
|
|
20231127,182700,9084825165,1464,1464,1464,1464,0
|
|
20231127,182600,9084825165,1464,1464,1464,1464,0
|
|
20231127,182500,9084825165,1464,1464,1464,1464,0
|
|
20231127,182400,9084825165,1464,1464,1464,1464,0
|
|
20231127,182300,9084825165,1464,1464,1464,1464,0
|
|
20231127,182200,9084825165,1464,1464,1464,1464,0
|
|
20231127,182100,9084825165,1464,1464,1464,1464,0
|
|
20231127,182000,9084825165,1464,1464,1464,1464,0
|
|
20231127,181900,9084825165,1464,1464,1464,1464,0
|
|
20231127,181800,9084825165,1464,1464,1464,1464,0
|
|
20231127,181700,9084825165,1464,1464,1464,1464,0
|
|
20231127,181600,9084825165,1464,1464,1464,1464,0
|
|
20231127,181500,9084825165,1464,1464,1464,1464,0
|
|
20231127,181400,9084825165,1464,1464,1464,1464,0
|
|
20231127,181300,9084825165,1464,1464,1464,1464,0
|
|
20231127,181200,9084825165,1464,1464,1464,1464,36319
|
|
20231127,181100,9084825165,1464,1464,1464,1464,0
|
|
20231127,181000,9084825165,1464,1464,1464,1464,0
|
|
20231127,180900,9084825165,1464,1464,1464,1464,0
|
|
20231127,180800,9084825165,1464,1464,1464,1464,0
|
|
20231127,180700,9084825165,1464,1464,1464,1464,0
|
|
20231127,180600,9084825165,1464,1464,1464,1464,0
|
|
20231127,180500,9084825165,1464,1464,1464,1464,0
|
|
20231127,180400,9084825165,1464,1464,1464,1464,0
|
|
20231127,180300,9084825165,1464,1464,1464,1464,0
|
|
20231127,180200,9084825165,1464,1464,1464,1464,0
|
|
20231127,180100,9084825165,1464,1464,1464,1464,0
|
|
20231127,180000,9084825165,1464,1464,1464,1464,0
|
|
20231127,175900,9084825165,1464,1464,1464,1464,0
|
|
20231127,175800,9084825165,1464,1464,1464,1464,0
|
|
20231127,175700,9084825165,1464,1464,1464,1464,0
|
|
20231127,175600,9084825165,1464,1464,1464,1464,0
|
|
20231127,175500,9084825165,1464,1464,1464,1464,0
|
|
20231127,175400,9084825165,1464,1464,1464,1464,0
|
|
20231127,175300,9084825165,1464,1464,1464,1464,0
|
|
20231127,175200,9084825165,1464,1464,1464,1464,0
|
|
20231127,175100,9084825165,1464,1464,1464,1464,0
|
|
20231127,175000,9084825165,1464,1464,1464,1464,0
|
|
20231127,174900,9084825165,1464,1464,1464,1464,0
|
|
20231127,174800,9084825165,1464,1464,1464,1464,0
|
|
20231127,174700,9084825165,1464,1464,1464,1464,0
|
|
20231127,174600,9084825165,1464,1464,1464,1464,0
|
|
20231127,174500,9084825165,1464,1464,1464,1464,0
|
|
20231127,174400,9084825165,1464,1464,1464,1464,0
|
|
20231127,174300,9084825165,1464,1464,1464,1464,0
|
|
20231127,174200,9084825165,1464,1464,1464,1464,36319
|
|
20231127,174100,9084825165,1464,1464,1464,1464,0
|
|
20231127,174000,9084825165,1464,1464,1464,1464,0
|
|
20231127,173900,9084825165,1464,1464,1464,1464,0
|
|
20231127,173800,9084825165,1464,1464,1464,1464,0
|
|
20231127,173700,9084825165,1464,1464,1464,1464,0
|
|
20231127,173600,9084825165,1464,1464,1464,1464,0
|
|
20231127,173500,9084825165,1464,1464,1464,1464,0
|
|
20231127,173400,9084825165,1464,1464,1464,1464,0
|
|
20231127,173300,9084825165,1464,1464,1464,1464,0
|
|
20231127,173200,9084825165,1464,1464,1464,1464,0
|
|
20231127,173100,9084825165,1464,1464,1464,1464,0
|
|
20231127,173000,9084825165,1464,1464,1464,1464,0
|
|
20231127,172900,9084825165,1464,1464,1464,1464,0
|
|
20231127,172800,9084825165,1464,1464,1464,1464,0
|
|
20231127,172700,9084825165,1464,1464,1464,1464,0
|
|
20231127,172600,9084825165,1464,1464,1464,1464,0
|
|
20231127,172500,9084825165,1464,1464,1464,1464,0
|
|
20231127,172400,9084825165,1464,1464,1464,1464,0
|
|
20231127,172300,9084825165,1464,1464,1464,1464,0
|
|
20231127,172200,9084825165,1464,1464,1464,1464,0
|
|
20231127,172100,9084825165,1464,1464,1464,1464,0
|
|
20231127,172000,9084825165,1464,1464,1464,1464,0
|
|
20231127,171900,9084825165,1464,1464,1464,1464,0
|
|
20231127,171800,9084825165,1464,1464,1464,1464,0
|
|
20231127,171700,9084825165,1464,1464,1464,1464,0
|
|
20231127,171600,9084825165,1464,1464,1464,1464,0
|
|
20231127,171500,9084825165,1464,1464,1464,1464,0
|
|
20231127,171400,9084825165,1464,1464,1464,1464,0
|
|
20231127,171300,9084825165,1464,1464,1464,1464,0
|
|
20231127,171200,9084825165,1464,1464,1464,1464,36319
|
|
20231127,171100,9084825165,1464,1464,1464,1464,0
|
|
20231127,171000,9084825165,1464,1464,1464,1464,0
|
|
20231127,170900,9084825165,1464,1464,1464,1464,0
|
|
20231127,170800,9084825165,1464,1464,1464,1464,0
|
|
20231127,170700,9084825165,1464,1464,1464,1464,0
|
|
20231127,170600,9084825165,1464,1464,1464,1464,0
|
|
20231127,170500,9084825165,1464,1464,1464,1464,0
|
|
20231127,170400,9084825165,1464,1464,1464,1464,0
|
|
20231127,170300,9084825165,1464,1464,1464,1464,0
|
|
20231127,170200,9084825165,1464,1464,1464,1464,0
|
|
20231127,170100,9084825165,1464,1464,1464,1464,0
|
|
20231127,170000,9084825165,1464,1464,1464,1464,0
|
|
20231127,165900,9084825165,1464,1464,1464,1464,0
|
|
20231127,165800,9084825165,1464,1464,1464,1464,0
|
|
20231127,165700,9084825165,1464,1464,1464,1464,0
|
|
20231127,165600,9084825165,1464,1464,1464,1464,0
|
|
20231127,165500,9084825165,1464,1464,1464,1464,0
|
|
20231127,165400,9084825165,1464,1464,1464,1464,0
|
|
20231127,165300,9084825165,1464,1464,1464,1464,0
|
|
20231127,165200,9084825165,1464,1464,1464,1464,0
|
|
20231127,165100,9084825165,1464,1464,1464,1464,0
|
|
20231127,165000,9084825165,1464,1464,1464,1464,0
|
|
20231127,164900,9084825165,1464,1464,1464,1464,0
|
|
20231127,164800,9084825165,1464,1464,1464,1464,0
|
|
20231127,164700,9084825165,1464,1464,1464,1464,0
|
|
20231127,164600,9084825165,1464,1464,1464,1464,0
|
|
20231127,164500,9084825165,1464,1464,1464,1464,0
|
|
20231127,164400,9084825165,1464,1464,1464,1464,0
|
|
20231127,164300,9084825165,1464,1464,1464,1464,0
|
|
20231127,164200,9084825165,1464,1464,1464,1464,36319
|
|
20231127,164100,9084825165,1464,1464,1464,1464,0
|
|
20231127,164000,9084825165,1464,1464,1464,1464,0
|
|
20231127,163900,9084825165,1464,1464,1464,1464,0
|
|
20231127,163800,9084825165,1464,1464,1464,1464,0
|
|
20231127,163700,9084825165,1464,1464,1464,1464,0
|
|
20231127,163600,9084825165,1464,1464,1464,1464,0
|
|
20231127,163500,9084825165,1464,1464,1464,1464,0
|
|
20231127,163400,9084825165,1464,1464,1464,1464,0
|
|
20231127,163300,9084825165,1464,1464,1464,1464,0
|
|
20231127,163200,9084825165,1464,1464,1464,1464,0
|
|
20231127,163100,9084825165,1464,1464,1464,1464,0
|
|
20231127,163000,9084825165,1464,1464,1464,1464,0
|
|
20231127,162900,9084825165,1464,1464,1464,1464,0
|
|
20231127,162800,9084825165,1464,1464,1464,1464,0
|
|
20231127,162700,9084825165,1464,1464,1464,1464,0
|
|
20231127,162600,9084825165,1464,1464,1464,1464,0
|
|
20231127,162500,9084825165,1464,1464,1464,1464,0
|
|
20231127,162400,9084825165,1464,1464,1464,1464,0
|
|
20231127,162300,9084825165,1464,1464,1464,1464,0
|
|
20231127,162200,9084825165,1464,1464,1464,1464,0
|
|
20231127,162100,9084825165,1464,1464,1464,1464,0
|
|
20231127,162000,9084825165,1464,1464,1464,1464,0
|
|
20231127,161900,9084825165,1464,1464,1464,1464,0
|
|
20231127,161800,9084825165,1464,1464,1464,1464,0
|
|
20231127,161700,9084825165,1464,1464,1464,1464,0
|
|
20231127,161600,9084825165,1464,1464,1464,1464,0
|
|
20231127,161500,9084825165,1464,1464,1464,1464,0
|
|
20231127,161400,9084825165,1464,1464,1464,1464,0
|
|
20231127,161300,9084825165,1464,1464,1464,1464,0
|
|
20231127,161200,9084825165,1464,1464,1464,1464,36319
|
|
20231127,161100,9084825165,1464,1464,1464,1464,0
|
|
20231127,161000,9084825165,1464,1464,1464,1464,0
|
|
20231127,160900,9084825165,1464,1464,1464,1464,0
|
|
20231127,160800,9084825165,1464,1464,1464,1464,0
|
|
20231127,160700,9084825165,1464,1464,1464,1464,0
|
|
20231127,160600,9084825165,1464,1464,1464,1464,0
|
|
20231127,160500,9084825165,1464,1464,1464,1464,0
|
|
20231127,160400,9084825165,1464,1464,1464,1464,0
|
|
20231127,160300,9084825165,1464,1464,1464,1464,0
|
|
20231127,160200,9084825165,1464,1464,1464,1464,0
|
|
20231127,160100,9084825165,1464,1464,1464,1464,0
|
|
20231127,160000,9084825165,1464,1464,1464,1464,0
|
|
20231127,155900,9084825165,1464,1464,1464,1464,0
|
|
20231127,155800,9084825165,1464,1464,1464,1464,0
|
|
20231127,155700,9084825165,1464,1464,1464,1464,0
|
|
20231127,155600,9084825165,1464,1464,1464,1464,0
|
|
20231127,155500,9084825165,1464,1464,1464,1464,0
|
|
20231127,155400,9084825165,1464,1464,1464,1464,0
|
|
20231127,155300,9084825165,1464,1464,1464,1464,0
|
|
20231127,155200,9084825165,1464,1464,1464,1464,0
|
|
20231127,155100,9084825165,1464,1464,1464,1464,0
|
|
20231127,155000,9084825165,1464,1464,1464,1464,0
|
|
20231127,154900,9084825165,1464,1464,1464,1464,0
|
|
20231127,154800,9084825165,1464,1464,1464,1464,0
|
|
20231127,154700,9084825165,1464,1464,1464,1464,0
|
|
20231127,154600,9084825165,1464,1464,1464,1464,0
|
|
20231127,154500,9084825165,1464,1464,1464,1464,0
|
|
20231127,154400,9084825165,1464,1464,1464,1464,0
|
|
20231127,154300,9084825165,1464,1464,1464,1464,0
|
|
20231127,154200,9084825165,1464,1464,1464,1464,36319
|
|
20231127,154100,9084825165,1464,1464,1464,1464,0
|
|
20231127,154000,9084825165,1464,1464,1464,1464,0
|
|
20231127,153900,9084825165,1464,1464,1464,1464,0
|
|
20231127,153800,9084825165,1464,1464,1464,1464,0
|
|
20231127,153700,9084825165,1464,1464,1464,1464,0
|
|
20231127,153600,9084825165,1464,1464,1464,1464,0
|
|
20231127,153500,9084825165,1464,1464,1464,1464,0
|
|
20231127,153400,9084825165,1464,1464,1464,1464,0
|
|
20231127,153300,9084825165,1464,1464,1464,1464,0
|
|
20231127,153200,9084825165,1464,1464,1464,1464,0
|
|
20231127,153100,9084825165,1464,1464,1464,1464,0
|
|
20231127,153000,9084825165,1464,1464,1464,1464,36319
|
|
20231127,152900,9031654149,1458,1458,1458,1458,0
|
|
20231127,152800,9031654149,1458,1458,1458,1458,0
|
|
20231127,152700,9031654149,1458,1458,1458,1458,0
|
|
20231127,152600,9031654149,1458,1458,1458,1458,0
|
|
20231127,152500,9031654149,1458,1458,1458,1458,0
|
|
20231127,152400,9031654149,1458,1458,1458,1458,0
|
|
20231127,152300,9031654149,1458,1458,1458,1458,0
|
|
20231127,152200,9031654149,1458,1458,1458,1458,0
|
|
20231127,152100,9031654149,1458,1458,1458,1458,0
|
|
20231127,152000,9031654149,1458,1458,1458,1458,0
|
|
20231127,151900,9031654149,1458,1460,1462,1458,15071
|
|
20231127,151800,9009647282,1462,1458,1463,1458,7726
|
|
20231127,151700,8998366142,1461,1468,1468,1458,26480
|
|
20231127,151600,8959686257,1461,1464,1467,1461,27574
|
|
20231127,151500,8919323414,1468,1465,1468,1465,1244
|
|
20231127,151400,8917500914,1470,1471,1471,1462,13150
|
|
20231127,151300,8898236402,1464,1469,1472,1464,17617
|
|
20231127,151200,8872384650,1469,1467,1471,1466,13631
|
|
20231127,151100,8852394511,1467,1468,1471,1466,11663
|
|
20231127,151000,8835288111,1472,1472,1472,1468,9468
|
|
20231127,150900,8821382827,1469,1473,1474,1469,2086
|
|
20231127,150800,8818315287,1469,1473,1475,1469,18320
|
|
20231127,150700,8791368118,1473,1478,1478,1471,4840
|
|
20231127,150600,8784233521,1478,1475,1479,1475,14943
|
|
20231127,150500,8762166253,1475,1475,1478,1475,2971
|
|
20231127,150400,8757783316,1475,1474,1478,1471,9145
|
|
20231127,150300,8744282942,1474,1477,1477,1471,3403
|
|
20231127,150200,8739267802,1477,1479,1480,1475,16716
|
|
20231127,150100,8714548412,1480,1469,1481,1469,18514
|
|
20231127,150000,8687213319,1470,1474,1474,1466,2447
|
|
20231127,145900,8683611258,1474,1466,1475,1465,13938
|
|
20231127,145800,8663085518,1467,1472,1472,1464,7208
|
|
20231127,145700,8652513262,1472,1477,1477,1465,41492
|
|
20231127,145600,8591598627,1473,1472,1485,1468,40694
|
|
20231127,145500,8531525676,1472,1470,1475,1468,12613
|
|
20231127,145400,8512992739,1470,1471,1478,1467,11344
|
|
20231127,145300,8496309944,1470,1465,1471,1463,33573
|
|
20231127,145200,8447092228,1465,1471,1482,1465,59979
|
|
20231127,145100,8358595063,1470,1466,1472,1462,26878
|
|
20231127,145000,8319197178,1466,1477,1487,1463,82352
|
|
20231127,144900,8197760241,1477,1490,1496,1471,132034
|
|
20231127,144800,8001909189,1491,1461,1510,1461,397586
|
|
20231127,144700,7410703736,1460,1453,1460,1453,24328
|
|
20231127,144600,7375239858,1453,1449,1453,1449,9307
|
|
20231127,144500,7361730250,1446,1446,1446,1446,1071
|
|
20231127,144400,7360181584,1446,1445,1451,1445,77
|
|
20231127,144300,7360069943,1452,1444,1452,1443,2629
|
|
20231127,144200,7356273885,1444,1443,1444,1443,1034
|
|
20231127,144100,7354781789,1443,1448,1449,1443,12586
|
|
20231127,144000,7336587260,1448,1453,1453,1448,10557
|
|
20231127,143900,7321278251,1453,1455,1456,1452,3704
|
|
20231127,143800,7315896699,1456,1452,1456,1452,9049
|
|
20231127,143700,7302737471,1451,1451,1452,1451,282
|
|
20231127,143600,7302328288,1449,1451,1451,1449,3242
|
|
20231127,143500,7297627920,1451,1449,1451,1449,1529
|
|
20231127,143400,7295411273,1450,1448,1450,1448,2764
|
|
20231127,143300,7291407101,1447,1448,1448,1447,282
|
|
20231127,143200,7290998846,1448,1448,1448,1447,1412
|
|
20231127,143100,7288954884,1447,1447,1447,1447,247
|
|
20231127,143000,7288597475,1447,1449,1450,1447,1240
|
|
20231127,142900,7286802373,1449,1453,1453,1449,3140
|
|
20231127,142800,7282247301,1453,1450,1454,1450,1573
|
|
20231127,142700,7279962389,1450,1453,1453,1450,1517
|
|
20231127,142600,7277760913,1453,1454,1454,1452,482
|
|
20231127,142500,7277060904,1454,1451,1454,1451,6598
|
|
20231127,142400,7267476269,1452,1453,1453,1451,12
|
|
20231127,142300,7267458836,1453,1450,1453,1450,5492
|
|
20231127,142200,7259491400,1451,1451,1452,1451,2860
|
|
20231127,142100,7255341194,1451,1449,1451,1448,1687
|
|
20231127,142000,7252893589,1451,1445,1451,1444,10632
|
|
20231127,141900,7237495587,1444,1445,1445,1444,1660
|
|
20231127,141800,7235098120,1446,1444,1447,1444,146
|
|
20231127,141700,7234887277,1444,1450,1450,1444,1340
|
|
20231127,141600,7232949206,1448,1446,1450,1446,1528
|
|
20231127,141500,7230736682,1446,1447,1447,1444,800
|
|
20231127,141400,7229581334,1444,1447,1447,1443,2841
|
|
20231127,141300,7225476829,1443,1442,1443,1442,2597
|
|
20231127,141200,7221731377,1442,1447,1447,1442,5765
|
|
20231127,141100,7213401634,1451,1448,1451,1447,1291
|
|
20231127,141000,7211533032,1451,1453,1454,1451,2796
|
|
20231127,140900,7207470666,1453,1444,1453,1444,5788
|
|
20231127,140800,7199072352,1446,1447,1449,1436,9172
|
|
20231127,140700,7185853458,1447,1450,1451,1447,1724
|
|
20231127,140600,7183356829,1450,1453,1453,1450,7386
|
|
20231127,140500,7172645179,1453,1458,1458,1453,4576
|
|
20231127,140400,7165985256,1458,1454,1459,1454,2438
|
|
20231127,140300,7162436449,1454,1454,1459,1453,2063
|
|
20231127,140200,7159431337,1450,1456,1458,1450,5332
|
|
20231127,140100,7151669786,1456,1458,1460,1455,9312
|
|
20231127,140000,7138108055,1458,1457,1463,1449,31448
|
|
20231127,135900,7092261333,1458,1449,1464,1443,33763
|
|
20231127,135800,7043355185,1449,1470,1475,1441,84923
|
|
20231127,135700,6919497624,1468,1431,1470,1431,82575
|
|
20231127,135600,6799572343,1431,1431,1431,1431,478
|
|
20231127,135500,6798888325,1431,1430,1431,1430,2921
|
|
20231127,135400,6794710695,1433,1433,1433,1433,0
|
|
20231127,135300,6794710695,1433,1431,1434,1430,8132
|
|
20231127,135200,6783080273,1435,1431,1435,1431,104
|
|
20231127,135100,6782931424,1431,1436,1437,1431,3081
|
|
20231127,135000,6778514548,1437,1437,1437,1435,2722
|
|
20231127,134900,6774603654,1438,1433,1438,1433,5828
|
|
20231127,134800,6766237298,1434,1434,1434,1434,139
|
|
20231127,134700,6766037972,1433,1433,1433,1433,178
|
|
20231127,134600,6765782898,1433,1433,1434,1433,1869
|
|
20231127,134500,6763104613,1433,1433,1433,1432,811
|
|
20231127,134400,6761943100,1433,1433,1433,1432,1771
|
|
20231127,134300,6759406026,1433,1433,1434,1433,1999
|
|
20231127,134200,6756541251,1433,1433,1434,1433,336
|
|
20231127,134100,6756059749,1434,1432,1434,1432,719
|
|
20231127,134000,6755029540,1434,1432,1434,1432,2010
|
|
20231127,133900,6752151136,1434,1434,1434,1432,936
|
|
20231127,133800,6750808914,1434,1434,1434,1434,605
|
|
20231127,133700,6749941344,1433,1433,1433,1433,452
|
|
20231127,133600,6749293628,1430,1432,1433,1430,1760
|
|
20231127,133500,6746772823,1432,1432,1432,1432,1
|
|
20231127,133400,6746771391,1430,1429,1430,1429,508
|
|
20231127,133300,6746044959,1429,1431,1432,1429,9210
|
|
20231127,133200,6732876376,1431,1432,1432,1431,224
|
|
20231127,133100,6732555806,1432,1432,1433,1432,1007
|
|
20231127,133000,6731113781,1433,1432,1433,1431,155
|
|
20231127,132900,6730891829,1432,1432,1433,1432,500
|
|
20231127,132800,6730175821,1432,1433,1433,1431,1329
|
|
20231127,132700,6728272812,1430,1433,1433,1429,2382
|
|
20231127,132600,6724865640,1430,1429,1433,1428,4670
|
|
20231127,132500,6718184131,1428,1429,1431,1427,8850
|
|
20231127,132400,6705543933,1429,1427,1430,1426,5484
|
|
20231127,132300,6697713378,1425,1428,1428,1425,80
|
|
20231127,132200,6697599167,1428,1425,1429,1424,4307
|
|
20231127,132100,6691452786,1424,1425,1425,1422,303
|
|
20231127,132000,6691021314,1421,1426,1428,1421,2210
|
|
20231127,131900,6687869832,1420,1424,1427,1420,17666
|
|
20231127,131800,6662740450,1424,1423,1424,1423,1648
|
|
20231127,131700,6660394840,1423,1424,1424,1423,367
|
|
20231127,131600,6659872579,1424,1424,1424,1424,343
|
|
20231127,131500,6659384147,1425,1426,1426,1425,3136
|
|
20231127,131400,6654914566,1426,1427,1428,1425,2707
|
|
20231127,131300,6651053669,1428,1420,1429,1420,7020
|
|
20231127,131200,6641047733,1417,1418,1418,1417,93
|
|
20231127,131100,6640915927,1416,1419,1421,1414,3099
|
|
20231127,131000,6636520828,1413,1415,1419,1413,13027
|
|
20231127,130900,6618098759,1415,1419,1422,1414,19827
|
|
20231127,130800,6590013942,1422,1422,1422,1419,10
|
|
20231127,130700,6589999731,1419,1422,1422,1419,3697
|
|
20231127,130600,6584750185,1422,1422,1422,1419,1009
|
|
20231127,130500,6583318382,1419,1422,1422,1419,2338
|
|
20231127,130400,6579996080,1421,1421,1421,1421,102
|
|
20231127,130300,6579851138,1421,1421,1422,1421,1493
|
|
20231127,130200,6577728652,1421,1421,1421,1419,909
|
|
20231127,130100,6576437366,1420,1419,1422,1415,8195
|
|
20231127,130000,6564828833,1420,1419,1420,1419,1036
|
|
20231127,125900,6563358490,1419,1420,1421,1415,508
|
|
20231127,125800,6562637748,1420,1421,1424,1414,15070
|
|
20231127,125700,6541264496,1423,1415,1423,1414,6286
|
|
20231127,125600,6532344976,1419,1413,1419,1413,11537
|
|
20231127,125500,6516030105,1413,1420,1420,1412,7178
|
|
20231127,125400,6505878661,1419,1416,1419,1416,11396
|
|
20231127,125300,6489735333,1416,1419,1421,1416,986
|
|
20231127,125200,6488336444,1419,1416,1419,1415,2473
|
|
20231127,125100,6484833646,1417,1416,1417,1413,3736
|
|
20231127,125000,6479547646,1418,1417,1422,1411,12110
|
|
20231127,124900,6462416470,1418,1419,1421,1411,43260
|
|
20231127,124800,6401229639,1421,1424,1424,1416,20117
|
|
20231127,124700,6372687930,1422,1424,1425,1421,25124
|
|
20231127,124600,6336942911,1425,1428,1428,1424,17856
|
|
20231127,124500,6311475250,1427,1428,1431,1427,14389
|
|
20231127,124400,6290924579,1431,1431,1431,1428,1374
|
|
20231127,124300,6288962065,1432,1432,1433,1428,3991
|
|
20231127,124200,6283258959,1433,1436,1436,1430,2168
|
|
20231127,124100,6280155109,1430,1432,1436,1429,12355
|
|
20231127,124000,6262467910,1432,1432,1432,1429,917
|
|
20231127,123900,6261154965,1432,1431,1432,1428,23086
|
|
20231127,123800,6228160717,1430,1431,1431,1430,2856
|
|
20231127,123700,6224075655,1430,1434,1435,1430,13902
|
|
20231127,123600,6204161195,1435,1435,1436,1434,3517
|
|
20231127,123500,6199116701,1435,1437,1437,1435,8671
|
|
20231127,123400,6186673437,1437,1438,1439,1434,11554
|
|
20231127,123300,6170085776,1438,1437,1438,1435,10216
|
|
20231127,123200,6155400006,1437,1434,1438,1433,7192
|
|
20231127,123100,6145078786,1434,1435,1436,1433,8163
|
|
20231127,123000,6133365300,1435,1428,1435,1428,7216
|
|
20231127,122900,6123045492,1428,1429,1430,1428,11123
|
|
20231127,122800,6107155628,1429,1431,1431,1428,6787
|
|
20231127,122700,6097456026,1432,1431,1432,1430,5249
|
|
20231127,122600,6089949600,1431,1430,1434,1430,1008
|
|
20231127,122500,6088506105,1432,1429,1432,1428,11511
|
|
20231127,122400,6072057010,1430,1430,1432,1429,15533
|
|
20231127,122300,6049853786,1431,1431,1433,1430,5278
|
|
20231127,122200,6042299938,1432,1431,1432,1430,4317
|
|
20231127,122100,6036122287,1431,1432,1433,1429,12147
|
|
20231127,122000,6018749644,1432,1431,1433,1429,5830
|
|
20231127,121900,6010405930,1433,1431,1433,1427,9264
|
|
20231127,121800,5997155846,1431,1427,1432,1424,8487
|
|
20231127,121700,5985046475,1429,1435,1435,1423,45534
|
|
20231127,121600,5920063480,1433,1436,1438,1433,7591
|
|
20231127,121500,5909168373,1435,1430,1435,1429,12368
|
|
20231127,121400,5891473470,1430,1424,1438,1421,18362
|
|
20231127,121300,5865187588,1425,1437,1440,1415,100276
|
|
20231127,121200,5722069449,1440,1443,1446,1437,58921
|
|
20231127,121100,5637126152,1444,1454,1454,1443,36910
|
|
20231127,121000,5583698159,1455,1461,1462,1446,93454
|
|
20231127,120900,5447939065,1461,1464,1468,1461,32432
|
|
20231127,120800,5400451559,1463,1462,1464,1461,13885
|
|
20231127,120700,5380145493,1461,1467,1467,1461,62790
|
|
20231127,120600,5288240823,1467,1470,1473,1467,28552
|
|
20231127,120500,5246245259,1469,1467,1474,1465,44895
|
|
20231127,120400,5180332225,1466,1487,1488,1462,103059
|
|
20231127,120300,5028234739,1488,1495,1495,1486,50955
|
|
20231127,120200,4952340062,1495,1495,1498,1495,27439
|
|
20231127,120100,4911303142,1494,1503,1504,1490,146948
|
|
20231127,120000,4691735733,1501,1498,1504,1495,71798
|
|
20231127,115900,4584111555,1497,1484,1499,1483,83359
|
|
20231127,115800,4459702672,1483,1503,1503,1480,135446
|
|
20231127,115700,4257796815,1504,1511,1513,1497,135082
|
|
20231127,115600,4054848170,1514,1527,1528,1505,210965
|
|
20231127,115500,3735411109,1528,1519,1533,1519,211532
|
|
20231127,115400,3413018604,1536,1536,1536,1536,0
|
|
20231127,115300,3413018604,1536,1517,1536,1516,181859
|
|
20231127,115200,3134427782,1517,1524,1536,1507,320257
|
|
20231127,115100,2646476511,1531,1466,1534,1463,362683
|
|
20231127,115000,2099037430,1466,1465,1473,1462,39703
|
|
20231127,114900,2040797613,1462,1460,1466,1459,44268
|
|
20231127,114800,1976107327,1460,1467,1467,1450,50991
|
|
20231127,114700,1901768816,1465,1482,1494,1465,192962
|
|
20231127,114600,1616138844,1482,1453,1493,1452,239816
|
|
20231127,114500,1261758379,1454,1440,1458,1435,80101
|
|
20231127,114400,1146294322,1441,1442,1444,1431,32451
|
|
20231127,114300,1099635909,1441,1445,1452,1429,64098
|
|
20231127,114200,1007499299,1448,1460,1498,1434,212013
|
|
20231127,114100,696535133,1470,1419,1470,1416,58196
|
|
20231127,114000,612800581,1417,1411,1423,1411,23979
|
|
20231127,113900,578805849,1411,1411,1413,1411,3587
|
|
20231127,113800,573742524,1412,1413,1413,1409,13392
|
|
20231127,113700,554852317,1413,1411,1413,1411,6434
|
|
20231127,113600,545770109,1410,1402,1414,1402,19364
|
|
20231127,113500,518476641,1401,1392,1401,1392,37684
|
|
20231127,113400,465917689,1391,1391,1391,1391,0
|
|
20231127,113300,465917689,1391,1391,1391,1391,100
|
|
20231127,113200,465778589,1392,1392,1392,1392,1
|
|
20231127,113100,465777197,1391,1391,1391,1391,300
|
|
20231127,113000,465359897,1391,1391,1391,1391,0
|
|
20231127,112900,465359897,1391,1391,1391,1391,100
|
|
20231127,112800,465220797,1392,1392,1392,1392,100
|
|
20231127,112700,465081597,1391,1391,1391,1391,1
|
|
20231127,112600,465080206,1393,1393,1393,1393,222
|
|
20231127,112500,464770960,1393,1393,1393,1393,0
|
|
20231127,112400,464770960,1393,1393,1393,1393,18
|
|
20231127,112300,464745886,1387,1387,1387,1387,50
|
|
20231127,112200,464676536,1387,1387,1387,1387,250
|
|
20231127,112100,464329786,1387,1387,1387,1387,585
|
|
20231127,112000,463518391,1387,1394,1394,1387,55
|
|
20231127,111900,463441819,1394,1394,1394,1394,8000
|
|
20231127,111800,452289819,1394,1389,1394,1386,9626
|
|
20231127,111700,438873663,1385,1385,1385,1385,1500
|
|
20231127,111600,436796163,1385,1389,1389,1385,13
|
|
20231127,111500,436778110,1390,1388,1390,1388,2000
|
|
20231127,111400,434001790,1383,1388,1388,1383,5069
|
|
20231127,111300,426988159,1386,1386,1386,1386,864
|
|
20231127,111200,425790655,1387,1388,1388,1387,1592
|
|
20231127,111100,423581041,1390,1390,1390,1390,2
|
|
20231127,111000,423578261,1390,1389,1390,1389,217
|
|
20231127,110900,423276748,1389,1389,1389,1389,0
|
|
20231127,110800,423276748,1389,1389,1389,1389,1930
|
|
20231127,110700,420595978,1390,1391,1391,1390,496
|
|
20231127,110600,419906533,1393,1393,1393,1393,0
|
|
20231127,110500,419906533,1393,1393,1393,1393,0
|
|
20231127,110400,419906533,1393,1393,1393,1393,0
|
|
20231127,110300,419906533,1393,1393,1393,1393,703
|
|
20231127,110200,418927254,1390,1393,1393,1390,46
|
|
20231127,110100,418863301,1394,1394,1394,1394,0
|
|
20231127,110000,418863301,1394,1394,1394,1394,0
|
|
20231127,105900,418863301,1394,1392,1394,1392,1011
|
|
20231127,105800,417454119,1390,1390,1390,1390,0
|
|
20231127,105700,417454119,1390,1392,1392,1390,9904
|
|
20231127,105600,403685731,1392,1392,1392,1392,1200
|
|
20231127,105500,402015331,1394,1392,1394,1392,51
|
|
20231127,105400,401944337,1394,1394,1394,1394,0
|
|
20231127,105300,401944337,1394,1394,1394,1394,0
|
|
20231127,105200,401944337,1394,1394,1394,1394,0
|
|
20231127,105100,401944337,1394,1394,1394,1394,929
|
|
20231127,105000,400649311,1394,1393,1394,1393,4500
|
|
20231127,104900,394379311,1394,1394,1394,1394,0
|
|
20231127,104800,394379311,1394,1394,1394,1394,0
|
|
20231127,104700,394379311,1394,1394,1394,1394,0
|
|
20231127,104600,394379311,1394,1394,1394,1394,0
|
|
20231127,104500,394379311,1394,1394,1394,1394,0
|
|
20231127,104400,394379311,1394,1393,1394,1393,100
|
|
20231127,104300,394240009,1392,1391,1392,1391,5996
|
|
20231127,104200,385894327,1390,1390,1390,1390,1500
|
|
20231127,104100,383809327,1386,1386,1386,1386,0
|
|
20231127,104000,383809327,1386,1386,1386,1386,0
|
|
20231127,103900,383809327,1386,1386,1386,1386,0
|
|
20231127,103800,383809327,1386,1392,1392,1386,121
|
|
20231127,103700,383640901,1392,1392,1392,1392,2013
|
|
20231127,103600,380838805,1392,1392,1392,1386,1362
|
|
20231127,103500,378950635,1392,1393,1393,1392,4
|
|
20231127,103400,378945065,1394,1394,1394,1394,346
|
|
20231127,103300,378462741,1394,1395,1395,1394,11
|
|
20231127,103200,378447397,1395,1388,1396,1388,3348
|
|
20231127,103100,373778687,1397,1388,1397,1388,1453
|
|
20231127,103000,371760558,1388,1388,1388,1388,21
|
|
20231127,102900,371731410,1388,1382,1388,1381,3001
|
|
20231127,102800,367586901,1387,1386,1387,1386,2822
|
|
20231127,102700,363674810,1385,1381,1385,1380,12059
|
|
20231127,102600,347000142,1380,1380,1380,1380,175
|
|
20231127,102500,346758642,1380,1381,1381,1380,4854
|
|
20231127,102400,340059268,1382,1383,1383,1382,35
|
|
20231127,102300,340010890,1380,1383,1383,1380,121
|
|
20231127,102200,339843907,1383,1383,1383,1383,2
|
|
20231127,102100,339841141,1381,1381,1381,1381,899
|
|
20231127,102000,338599622,1381,1382,1382,1381,364
|
|
20231127,101900,338096575,1382,1382,1383,1382,820
|
|
20231127,101800,336963285,1379,1379,1379,1379,0
|
|
20231127,101700,336963285,1379,1379,1379,1379,0
|
|
20231127,101600,336963285,1379,1381,1381,1379,1000
|
|
20231127,101500,335584282,1379,1382,1382,1379,143
|
|
20231127,101400,335387082,1382,1382,1382,1382,5
|
|
20231127,101300,335380172,1382,1380,1382,1379,1126
|
|
20231127,101200,333826393,1380,1380,1380,1380,2
|
|
20231127,101100,333823633,1380,1379,1380,1379,472
|
|
20231127,101000,333172740,1379,1381,1381,1379,6101
|
|
20231127,100900,324753209,1382,1382,1382,1382,0
|
|
20231127,100800,324753209,1382,1383,1383,1382,438
|
|
20231127,100700,324147793,1382,1382,1382,1382,0
|
|
20231127,100600,324147793,1382,1383,1383,1382,13
|
|
20231127,100500,324129824,1383,1383,1383,1383,21
|
|
20231127,100400,324100781,1382,1382,1382,1382,1
|
|
20231127,100300,324099399,1382,1383,1383,1382,52
|
|
20231127,100200,324027484,1383,1383,1383,1383,1
|
|
20231127,100100,324026101,1381,1383,1383,1381,3814
|
|
20231127,100000,318756440,1381,1383,1383,1381,1516
|
|
20231127,095900,316661290,1383,1383,1383,1383,10
|
|
20231127,095800,316647460,1383,1381,1383,1380,1201
|
|
20231127,095700,314988932,1381,1382,1382,1381,4724
|
|
20231127,095600,308463712,1382,1382,1382,1382,178
|
|
20231127,095500,308217716,1382,1382,1382,1382,2556
|
|
20231127,095400,304685324,1382,1385,1385,1382,4444
|
|
20231127,095300,298537409,1385,1385,1385,1385,0
|
|
20231127,095200,298537409,1385,1382,1385,1382,2
|
|
20231127,095100,298534642,1381,1385,1385,1381,3138
|
|
20231127,095000,294195906,1385,1385,1385,1385,418
|
|
20231127,094900,293616976,1385,1385,1385,1385,1441
|
|
20231127,094800,291621191,1385,1385,1385,1385,4
|
|
20231127,094700,291615651,1385,1385,1385,1385,5
|
|
20231127,094600,291608726,1385,1385,1385,1385,1302
|
|
20231127,094500,289805456,1385,1383,1385,1381,889
|
|
20231127,094400,288574988,1381,1385,1385,1381,3673
|
|
20231127,094300,283502254,1385,1386,1386,1385,7
|
|
20231127,094200,283492553,1386,1386,1386,1386,10
|
|
20231127,094100,283478693,1387,1387,1387,1387,0
|
|
20231127,094000,283478693,1387,1386,1387,1380,11804
|
|
20231127,093900,267163973,1387,1386,1387,1386,1307
|
|
20231127,093800,265352378,1386,1386,1386,1386,597
|
|
20231127,093700,264524936,1386,1386,1386,1386,11
|
|
20231127,093600,264509690,1386,1386,1386,1383,3493
|
|
20231127,093500,259677745,1386,1384,1386,1382,306
|
|
20231127,093400,259254814,1385,1387,1387,1385,1305
|
|
20231127,093300,257444788,1387,1387,1387,1387,2
|
|
20231127,093200,257442014,1387,1388,1388,1381,1341
|
|
20231127,093100,255583444,1387,1387,1387,1387,47
|
|
20231127,093000,255518255,1389,1389,1389,1389,0
|
|
20231127,092900,255518255,1389,1388,1389,1388,401
|
|
20231127,092800,254961416,1380,1389,1389,1375,15002
|
|
20231127,092700,234235834,1389,1383,1389,1383,752
|
|
20231127,092600,233195121,1381,1383,1383,1381,4930
|
|
20231127,092500,226380056,1383,1383,1383,1383,7436
|
|
20231127,092400,216096068,1383,1383,1383,1382,8629
|
|
20231127,092300,204162561,1382,1383,1383,1382,2873
|
|
20231127,092200,200191331,1383,1385,1387,1383,5017
|
|
20231127,092100,193252456,1387,1389,1389,1384,10305
|
|
20231127,092000,178972583,1386,1389,1389,1386,15109
|
|
20231127,091900,158017953,1388,1391,1392,1388,10218
|
|
20231127,091800,143822634,1391,1393,1393,1391,2346
|
|
20231127,091700,140558935,1392,1393,1393,1392,1948
|
|
20231127,091600,137846319,1391,1394,1394,1391,14636
|
|
20231127,091500,117463747,1395,1395,1395,1395,4006
|
|
20231127,091400,111875377,1395,1394,1395,1393,2607
|
|
20231127,091300,108242201,1394,1395,1395,1394,444
|
|
20231127,091200,107623264,1395,1394,1395,1394,725
|
|
20231127,091100,106612189,1395,1395,1395,1393,5296
|
|
20231127,091000,99229548,1395,1396,1397,1395,15870
|
|
20231127,090900,77089354,1397,1400,1400,1397,13107
|
|
20231127,090800,58769731,1400,1400,1400,1400,1128
|
|
20231127,090700,57190531,1403,1404,1404,1403,606
|
|
20231127,090600,56340113,1396,1405,1405,1396,1655
|
|
20231127,090500,54029200,1405,1400,1405,1395,8607
|
|
20231127,090400,42007738,1398,1404,1404,1398,1521
|
|
20231127,090300,39881374,1398,1397,1398,1397,2681
|
|
20231127,090200,36133817,1396,1408,1408,1396,4645
|
|
20231127,090100,29631221,1409,1398,1409,1398,2351
|
|
20231127,090000,26343573,1398,1397,1400,1396,18857
|