615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,191200,1573828568,1428,1428,1428,1428,22232
|
|
20231128,191100,1573828568,1428,1428,1428,1428,0
|
|
20231128,191000,1573828568,1428,1428,1428,1428,0
|
|
20231128,190900,1573828568,1428,1428,1428,1428,0
|
|
20231128,190800,1573828568,1428,1428,1428,1428,0
|
|
20231128,190700,1573828568,1428,1428,1428,1428,0
|
|
20231128,190600,1573828568,1428,1428,1428,1428,0
|
|
20231128,190500,1573828568,1428,1428,1428,1428,0
|
|
20231128,190400,1573828568,1428,1428,1428,1428,0
|
|
20231128,190300,1573828568,1428,1428,1428,1428,0
|
|
20231128,190200,1573828568,1428,1428,1428,1428,0
|
|
20231128,190100,1573828568,1428,1428,1428,1428,0
|
|
20231128,190000,1573828568,1428,1428,1428,1428,0
|
|
20231128,185900,1573828568,1428,1428,1428,1428,0
|
|
20231128,185800,1573828568,1428,1428,1428,1428,0
|
|
20231128,185700,1573828568,1428,1428,1428,1428,0
|
|
20231128,185600,1573828568,1428,1428,1428,1428,0
|
|
20231128,185500,1573828568,1428,1428,1428,1428,0
|
|
20231128,185400,1573828568,1428,1428,1428,1428,0
|
|
20231128,185300,1573828568,1428,1428,1428,1428,0
|
|
20231128,185200,1573828568,1428,1428,1428,1428,0
|
|
20231128,185100,1573828568,1428,1428,1428,1428,0
|
|
20231128,185000,1573828568,1428,1428,1428,1428,0
|
|
20231128,184900,1573828568,1428,1428,1428,1428,0
|
|
20231128,184800,1573828568,1428,1428,1428,1428,0
|
|
20231128,184700,1573828568,1428,1428,1428,1428,0
|
|
20231128,184600,1573828568,1428,1428,1428,1428,0
|
|
20231128,184500,1573828568,1428,1428,1428,1428,0
|
|
20231128,184400,1573828568,1428,1428,1428,1428,0
|
|
20231128,184300,1573828568,1428,1428,1428,1428,0
|
|
20231128,184200,1573828568,1428,1428,1428,1428,22232
|
|
20231128,184100,1573828568,1428,1428,1428,1428,0
|
|
20231128,184000,1573828568,1428,1428,1428,1428,0
|
|
20231128,183900,1573828568,1428,1428,1428,1428,0
|
|
20231128,183800,1573828568,1428,1428,1428,1428,0
|
|
20231128,183700,1573828568,1428,1428,1428,1428,0
|
|
20231128,183600,1573828568,1428,1428,1428,1428,0
|
|
20231128,183500,1573828568,1428,1428,1428,1428,0
|
|
20231128,183400,1573828568,1428,1428,1428,1428,0
|
|
20231128,183300,1573828568,1428,1428,1428,1428,0
|
|
20231128,183200,1573828568,1428,1428,1428,1428,0
|
|
20231128,183100,1573828568,1428,1428,1428,1428,0
|
|
20231128,183000,1573828568,1428,1428,1428,1428,0
|
|
20231128,182900,1573828568,1428,1428,1428,1428,0
|
|
20231128,182800,1573828568,1428,1428,1428,1428,0
|
|
20231128,182700,1573828568,1428,1428,1428,1428,0
|
|
20231128,182600,1573828568,1428,1428,1428,1428,0
|
|
20231128,182500,1573828568,1428,1428,1428,1428,0
|
|
20231128,182400,1573828568,1428,1428,1428,1428,0
|
|
20231128,182300,1573828568,1428,1428,1428,1428,0
|
|
20231128,182200,1573828568,1428,1428,1428,1428,0
|
|
20231128,182100,1573828568,1428,1428,1428,1428,0
|
|
20231128,182000,1573828568,1428,1428,1428,1428,0
|
|
20231128,181900,1573828568,1428,1428,1428,1428,0
|
|
20231128,181800,1573828568,1428,1428,1428,1428,0
|
|
20231128,181700,1573828568,1428,1428,1428,1428,0
|
|
20231128,181600,1573828568,1428,1428,1428,1428,0
|
|
20231128,181500,1573828568,1428,1428,1428,1428,0
|
|
20231128,181400,1573828568,1428,1428,1428,1428,0
|
|
20231128,181300,1573828568,1428,1428,1428,1428,0
|
|
20231128,181200,1573828568,1428,1428,1428,1428,22232
|
|
20231128,181100,1573828568,1428,1428,1428,1428,0
|
|
20231128,181000,1573828568,1428,1428,1428,1428,0
|
|
20231128,180900,1573828568,1428,1428,1428,1428,0
|
|
20231128,180800,1573828568,1428,1428,1428,1428,0
|
|
20231128,180700,1573828568,1428,1428,1428,1428,0
|
|
20231128,180600,1573828568,1428,1428,1428,1428,0
|
|
20231128,180500,1573828568,1428,1428,1428,1428,0
|
|
20231128,180400,1573828568,1428,1428,1428,1428,0
|
|
20231128,180300,1573828568,1428,1428,1428,1428,0
|
|
20231128,180200,1573828568,1428,1428,1428,1428,0
|
|
20231128,180100,1573828568,1428,1428,1428,1428,0
|
|
20231128,180000,1573828568,1428,1428,1428,1428,0
|
|
20231128,175900,1573828568,1428,1428,1428,1428,0
|
|
20231128,175800,1573828568,1428,1428,1428,1428,0
|
|
20231128,175700,1573828568,1428,1428,1428,1428,0
|
|
20231128,175600,1573828568,1428,1428,1428,1428,0
|
|
20231128,175500,1573828568,1428,1428,1428,1428,0
|
|
20231128,175400,1573828568,1428,1428,1428,1428,0
|
|
20231128,175300,1573828568,1428,1428,1428,1428,0
|
|
20231128,175200,1573828568,1428,1428,1428,1428,0
|
|
20231128,175100,1573828568,1428,1428,1428,1428,0
|
|
20231128,175000,1573828568,1428,1428,1428,1428,0
|
|
20231128,174900,1573828568,1428,1428,1428,1428,0
|
|
20231128,174800,1573828568,1428,1428,1428,1428,0
|
|
20231128,174700,1573828568,1428,1428,1428,1428,0
|
|
20231128,174600,1573828568,1428,1428,1428,1428,0
|
|
20231128,174500,1573828568,1428,1428,1428,1428,0
|
|
20231128,174400,1573828568,1428,1428,1428,1428,0
|
|
20231128,174300,1573828568,1428,1428,1428,1428,0
|
|
20231128,174200,1573828568,1428,1428,1428,1428,22232
|
|
20231128,174100,1573828568,1428,1428,1428,1428,0
|
|
20231128,174000,1573828568,1428,1428,1428,1428,0
|
|
20231128,173900,1573828568,1428,1428,1428,1428,0
|
|
20231128,173800,1573828568,1428,1428,1428,1428,0
|
|
20231128,173700,1573828568,1428,1428,1428,1428,0
|
|
20231128,173600,1573828568,1428,1428,1428,1428,0
|
|
20231128,173500,1573828568,1428,1428,1428,1428,0
|
|
20231128,173400,1573828568,1428,1428,1428,1428,0
|
|
20231128,173300,1573828568,1428,1428,1428,1428,0
|
|
20231128,173200,1573828568,1428,1428,1428,1428,0
|
|
20231128,173100,1573828568,1428,1428,1428,1428,0
|
|
20231128,173000,1573828568,1428,1428,1428,1428,0
|
|
20231128,172900,1573828568,1428,1428,1428,1428,0
|
|
20231128,172800,1573828568,1428,1428,1428,1428,0
|
|
20231128,172700,1573828568,1428,1428,1428,1428,0
|
|
20231128,172600,1573828568,1428,1428,1428,1428,0
|
|
20231128,172500,1573828568,1428,1428,1428,1428,0
|
|
20231128,172400,1573828568,1428,1428,1428,1428,0
|
|
20231128,172300,1573828568,1428,1428,1428,1428,0
|
|
20231128,172200,1573828568,1428,1428,1428,1428,0
|
|
20231128,172100,1573828568,1428,1428,1428,1428,0
|
|
20231128,172000,1573828568,1428,1428,1428,1428,0
|
|
20231128,171900,1573828568,1428,1428,1428,1428,0
|
|
20231128,171800,1573828568,1428,1428,1428,1428,0
|
|
20231128,171700,1573828568,1428,1428,1428,1428,0
|
|
20231128,171600,1573828568,1428,1428,1428,1428,0
|
|
20231128,171500,1573828568,1428,1428,1428,1428,0
|
|
20231128,171400,1573828568,1428,1428,1428,1428,0
|
|
20231128,171300,1573828568,1428,1428,1428,1428,0
|
|
20231128,171200,1573828568,1428,1428,1428,1428,22232
|
|
20231128,171100,1573828568,1428,1428,1428,1428,0
|
|
20231128,171000,1573828568,1428,1428,1428,1428,0
|
|
20231128,170900,1573828568,1428,1428,1428,1428,0
|
|
20231128,170800,1573828568,1428,1428,1428,1428,0
|
|
20231128,170700,1573828568,1428,1428,1428,1428,0
|
|
20231128,170600,1573828568,1428,1428,1428,1428,0
|
|
20231128,170500,1573828568,1428,1428,1428,1428,0
|
|
20231128,170400,1573828568,1428,1428,1428,1428,0
|
|
20231128,170300,1573828568,1428,1428,1428,1428,0
|
|
20231128,170200,1573828568,1428,1428,1428,1428,0
|
|
20231128,170100,1573828568,1428,1428,1428,1428,0
|
|
20231128,170000,1573828568,1428,1428,1428,1428,0
|
|
20231128,165900,1573828568,1428,1428,1428,1428,0
|
|
20231128,165800,1573828568,1428,1428,1428,1428,0
|
|
20231128,165700,1573828568,1428,1428,1428,1428,0
|
|
20231128,165600,1573828568,1428,1428,1428,1428,0
|
|
20231128,165500,1573828568,1428,1428,1428,1428,0
|
|
20231128,165400,1573828568,1428,1428,1428,1428,0
|
|
20231128,165300,1573828568,1428,1428,1428,1428,0
|
|
20231128,165200,1573828568,1428,1428,1428,1428,0
|
|
20231128,165100,1573828568,1428,1428,1428,1428,0
|
|
20231128,165000,1573828568,1428,1428,1428,1428,0
|
|
20231128,164900,1573828568,1428,1428,1428,1428,0
|
|
20231128,164800,1573828568,1428,1428,1428,1428,0
|
|
20231128,164700,1573828568,1428,1428,1428,1428,0
|
|
20231128,164600,1573828568,1428,1428,1428,1428,0
|
|
20231128,164500,1573828568,1428,1428,1428,1428,0
|
|
20231128,164400,1573828568,1428,1428,1428,1428,0
|
|
20231128,164300,1573828568,1428,1428,1428,1428,0
|
|
20231128,164200,1573828568,1428,1428,1428,1428,22232
|
|
20231128,164100,1573828568,1428,1428,1428,1428,0
|
|
20231128,164000,1573828568,1428,1428,1428,1428,0
|
|
20231128,163900,1573828568,1428,1428,1428,1428,0
|
|
20231128,163800,1573828568,1428,1428,1428,1428,0
|
|
20231128,163700,1573828568,1428,1428,1428,1428,0
|
|
20231128,163600,1573828568,1428,1428,1428,1428,0
|
|
20231128,163500,1573828568,1428,1428,1428,1428,0
|
|
20231128,163400,1573828568,1428,1428,1428,1428,0
|
|
20231128,163300,1573828568,1428,1428,1428,1428,0
|
|
20231128,163200,1573828568,1428,1428,1428,1428,0
|
|
20231128,163100,1573828568,1428,1428,1428,1428,0
|
|
20231128,163000,1573828568,1428,1428,1428,1428,0
|
|
20231128,162900,1573828568,1428,1428,1428,1428,0
|
|
20231128,162800,1573828568,1428,1428,1428,1428,0
|
|
20231128,162700,1573828568,1428,1428,1428,1428,0
|
|
20231128,162600,1573828568,1428,1428,1428,1428,0
|
|
20231128,162500,1573828568,1428,1428,1428,1428,0
|
|
20231128,162400,1573828568,1428,1428,1428,1428,0
|
|
20231128,162300,1573828568,1428,1428,1428,1428,0
|
|
20231128,162200,1573828568,1428,1428,1428,1428,0
|
|
20231128,162100,1573828568,1428,1428,1428,1428,0
|
|
20231128,162000,1573828568,1428,1428,1428,1428,0
|
|
20231128,161900,1573828568,1428,1428,1428,1428,0
|
|
20231128,161800,1573828568,1428,1428,1428,1428,0
|
|
20231128,161700,1573828568,1428,1428,1428,1428,0
|
|
20231128,161600,1573828568,1428,1428,1428,1428,0
|
|
20231128,161500,1573828568,1428,1428,1428,1428,0
|
|
20231128,161400,1573828568,1428,1428,1428,1428,0
|
|
20231128,161300,1573828568,1428,1428,1428,1428,0
|
|
20231128,161200,1573828568,1428,1428,1428,1428,22232
|
|
20231128,161100,1573828568,1428,1428,1428,1428,0
|
|
20231128,161000,1573828568,1428,1428,1428,1428,0
|
|
20231128,160900,1573828568,1428,1428,1428,1428,0
|
|
20231128,160800,1573828568,1428,1428,1428,1428,0
|
|
20231128,160700,1573828568,1428,1428,1428,1428,0
|
|
20231128,160600,1573828568,1428,1428,1428,1428,0
|
|
20231128,160500,1573828568,1428,1428,1428,1428,0
|
|
20231128,160400,1573828568,1428,1428,1428,1428,0
|
|
20231128,160300,1573828568,1428,1428,1428,1428,0
|
|
20231128,160200,1573828568,1428,1428,1428,1428,0
|
|
20231128,160100,1573828568,1428,1428,1428,1428,0
|
|
20231128,160000,1573828568,1428,1428,1428,1428,0
|
|
20231128,155900,1573828568,1428,1428,1428,1428,0
|
|
20231128,155800,1573828568,1428,1428,1428,1428,0
|
|
20231128,155700,1573828568,1428,1428,1428,1428,0
|
|
20231128,155600,1573828568,1428,1428,1428,1428,0
|
|
20231128,155500,1573828568,1428,1428,1428,1428,0
|
|
20231128,155400,1573828568,1428,1428,1428,1428,0
|
|
20231128,155300,1573828568,1428,1428,1428,1428,0
|
|
20231128,155200,1573828568,1428,1428,1428,1428,0
|
|
20231128,155100,1573828568,1428,1428,1428,1428,0
|
|
20231128,155000,1573828568,1428,1428,1428,1428,0
|
|
20231128,154900,1573828568,1428,1428,1428,1428,0
|
|
20231128,154800,1573828568,1428,1428,1428,1428,0
|
|
20231128,154700,1573828568,1428,1428,1428,1428,0
|
|
20231128,154600,1573828568,1428,1428,1428,1428,0
|
|
20231128,154500,1573828568,1428,1428,1428,1428,0
|
|
20231128,154400,1573828568,1428,1428,1428,1428,0
|
|
20231128,154300,1573828568,1428,1428,1428,1428,0
|
|
20231128,154200,1573828568,1428,1428,1428,1428,22232
|
|
20231128,154100,1573828568,1428,1428,1428,1428,0
|
|
20231128,154000,1573828568,1428,1428,1428,1428,0
|
|
20231128,153900,1573828568,1428,1428,1428,1428,0
|
|
20231128,153800,1573828568,1428,1428,1428,1428,0
|
|
20231128,153700,1573828568,1428,1428,1428,1428,0
|
|
20231128,153600,1573828568,1428,1428,1428,1428,0
|
|
20231128,153500,1573828568,1428,1428,1428,1428,0
|
|
20231128,153400,1573828568,1428,1428,1428,1428,0
|
|
20231128,153300,1573828568,1428,1428,1428,1428,0
|
|
20231128,153200,1573828568,1428,1428,1428,1428,0
|
|
20231128,153100,1573828568,1428,1428,1428,1428,0
|
|
20231128,153000,1573828568,1428,1428,1428,1428,22232
|
|
20231128,152900,1542081272,1428,1428,1428,1428,0
|
|
20231128,152800,1542081272,1428,1428,1428,1428,0
|
|
20231128,152700,1542081272,1428,1428,1428,1428,0
|
|
20231128,152600,1542081272,1428,1428,1428,1428,0
|
|
20231128,152500,1542081272,1428,1428,1428,1428,0
|
|
20231128,152400,1542081272,1428,1428,1428,1428,0
|
|
20231128,152300,1542081272,1428,1428,1428,1428,0
|
|
20231128,152200,1542081272,1428,1428,1428,1428,0
|
|
20231128,152100,1542081272,1428,1428,1428,1428,0
|
|
20231128,152000,1542081272,1428,1428,1428,1428,0
|
|
20231128,151900,1542081272,1428,1428,1429,1423,2274
|
|
20231128,151800,1538834030,1430,1428,1430,1428,80
|
|
20231128,151700,1538719650,1428,1424,1430,1423,7202
|
|
20231128,151600,1528440164,1427,1426,1427,1426,3635
|
|
20231128,151500,1523253114,1426,1423,1426,1423,7
|
|
20231128,151400,1523243138,1424,1424,1427,1424,4803
|
|
20231128,151300,1516396250,1424,1420,1424,1420,6278
|
|
20231128,151200,1507474657,1418,1420,1420,1418,401
|
|
20231128,151100,1506905637,1420,1419,1420,1419,4048
|
|
20231128,151000,1501161517,1419,1418,1419,1418,3165
|
|
20231128,150900,1496673459,1418,1418,1418,1417,1616
|
|
20231128,150800,1494382971,1418,1420,1420,1418,566
|
|
20231128,150700,1493580373,1418,1420,1420,1418,1257
|
|
20231128,150600,1491797527,1418,1418,1418,1418,2
|
|
20231128,150500,1491794691,1420,1420,1420,1420,0
|
|
20231128,150400,1491794691,1420,1420,1420,1420,9
|
|
20231128,150300,1491781911,1418,1416,1418,1416,6227
|
|
20231128,150200,1482952963,1416,1415,1416,1415,32
|
|
20231128,150100,1482907653,1416,1416,1416,1415,2590
|
|
20231128,150000,1479242503,1418,1418,1418,1418,2
|
|
20231128,145900,1479239667,1419,1419,1419,1419,234
|
|
20231128,145800,1478907621,1419,1419,1419,1419,0
|
|
20231128,145700,1478907621,1419,1419,1419,1419,0
|
|
20231128,145600,1478907621,1419,1419,1419,1419,1
|
|
20231128,145500,1478906202,1415,1416,1416,1415,3573
|
|
20231128,145400,1473847413,1416,1417,1417,1416,640
|
|
20231128,145300,1472941172,1419,1416,1419,1416,70
|
|
20231128,145200,1472841962,1417,1417,1417,1417,664
|
|
20231128,145100,1471901074,1417,1417,1417,1416,2133
|
|
20231128,145000,1468878696,1417,1417,1417,1417,1212
|
|
20231128,144900,1467161292,1417,1417,1417,1417,1942
|
|
20231128,144800,1464409478,1417,1417,1417,1417,1
|
|
20231128,144700,1464408061,1417,1417,1417,1417,809
|
|
20231128,144600,1463261708,1417,1417,1417,1417,75
|
|
20231128,144500,1463155433,1417,1418,1420,1417,210
|
|
20231128,144400,1462857467,1417,1418,1418,1417,1322
|
|
20231128,144300,1460983285,1418,1418,1418,1418,105
|
|
20231128,144200,1460834395,1418,1418,1418,1418,2
|
|
20231128,144100,1460831559,1422,1422,1422,1422,0
|
|
20231128,144000,1460831559,1422,1420,1422,1417,334
|
|
20231128,143900,1460358237,1422,1422,1422,1422,3
|
|
20231128,143800,1460353971,1422,1422,1422,1420,1738
|
|
20231128,143700,1457885963,1422,1422,1422,1419,9
|
|
20231128,143600,1457873171,1424,1424,1424,1424,0
|
|
20231128,143500,1457873171,1424,1422,1424,1422,923
|
|
20231128,143400,1456560251,1422,1422,1422,1422,0
|
|
20231128,143300,1456560251,1422,1422,1422,1422,5
|
|
20231128,143200,1456553141,1421,1421,1421,1421,0
|
|
20231128,143100,1456553141,1421,1421,1421,1421,1
|
|
20231128,143000,1456551720,1422,1421,1422,1417,1390
|
|
20231128,142900,1454576711,1421,1418,1421,1418,2000
|
|
20231128,142800,1451737080,1419,1419,1419,1419,0
|
|
20231128,142700,1451737080,1419,1416,1419,1416,21
|
|
20231128,142600,1451707341,1419,1419,1419,1419,683
|
|
20231128,142500,1450738164,1419,1416,1419,1416,574
|
|
20231128,142400,1449925365,1420,1420,1420,1420,0
|
|
20231128,142300,1449925365,1420,1420,1420,1420,0
|
|
20231128,142200,1449925365,1420,1420,1420,1416,2712
|
|
20231128,142100,1446083939,1421,1420,1421,1417,4290
|
|
20231128,142000,1439998640,1420,1420,1420,1420,25
|
|
20231128,141900,1439963140,1420,1420,1421,1420,293
|
|
20231128,141800,1439547070,1420,1420,1420,1418,17
|
|
20231128,141700,1439522960,1418,1418,1418,1418,31
|
|
20231128,141600,1439479002,1421,1421,1421,1421,0
|
|
20231128,141500,1439479002,1421,1419,1421,1419,319
|
|
20231128,141400,1439026339,1419,1419,1419,1419,401
|
|
20231128,141300,1438457320,1422,1422,1422,1422,1
|
|
20231128,141200,1438455898,1419,1420,1420,1419,1975
|
|
20231128,141100,1435653274,1422,1421,1422,1421,101
|
|
20231128,141000,1435509752,1421,1422,1422,1420,1667
|
|
20231128,140900,1433142010,1421,1422,1422,1421,1536
|
|
20231128,140800,1430959178,1422,1422,1422,1422,2604
|
|
20231128,140700,1427256290,1422,1422,1422,1422,63
|
|
20231128,140600,1427166704,1421,1423,1423,1421,1126
|
|
20231128,140500,1425565121,1423,1423,1424,1423,975
|
|
20231128,140400,1424177695,1425,1424,1425,1423,731
|
|
20231128,140300,1423137475,1425,1425,1425,1425,172
|
|
20231128,140200,1422892375,1425,1425,1425,1425,0
|
|
20231128,140100,1422892375,1425,1423,1425,1423,1476
|
|
20231128,140000,1420789827,1423,1423,1423,1423,100
|
|
20231128,135900,1420647527,1423,1423,1423,1423,234
|
|
20231128,135800,1420314545,1422,1423,1423,1422,3010
|
|
20231128,135700,1416033325,1423,1423,1423,1423,1035
|
|
20231128,135600,1414560520,1423,1424,1424,1423,2036
|
|
20231128,135500,1411663256,1425,1423,1426,1423,5002
|
|
20231128,135400,1404535787,1423,1421,1423,1421,2116
|
|
20231128,135300,1401528433,1420,1421,1421,1420,1201
|
|
20231128,135200,1399822812,1421,1421,1421,1421,200
|
|
20231128,135100,1399538612,1421,1421,1421,1421,261
|
|
20231128,135000,1399167731,1421,1421,1421,1421,1189
|
|
20231128,134900,1397478162,1421,1421,1422,1421,701
|
|
20231128,134800,1396482040,1421,1421,1421,1421,0
|
|
20231128,134700,1396482040,1421,1422,1422,1421,115
|
|
20231128,134600,1396318624,1421,1422,1422,1421,347
|
|
20231128,134500,1395825536,1421,1421,1422,1421,854
|
|
20231128,134400,1394612001,1420,1418,1420,1418,2305
|
|
20231128,134300,1391338905,1418,1418,1418,1418,160
|
|
20231128,134200,1391112025,1420,1418,1420,1418,2503
|
|
20231128,134100,1387558364,1419,1419,1419,1419,0
|
|
20231128,134000,1387558364,1419,1417,1419,1417,11
|
|
20231128,133900,1387542775,1419,1418,1419,1418,6
|
|
20231128,133800,1387534262,1414,1414,1414,1414,661
|
|
20231128,133700,1386599608,1414,1414,1414,1414,2
|
|
20231128,133600,1386596780,1413,1416,1416,1413,5600
|
|
20231128,133500,1378675640,1415,1415,1415,1415,0
|
|
20231128,133400,1378675640,1415,1415,1415,1415,0
|
|
20231128,133300,1378675640,1415,1415,1415,1415,0
|
|
20231128,133200,1378675640,1415,1415,1415,1415,0
|
|
20231128,133100,1378675640,1415,1415,1415,1415,0
|
|
20231128,133000,1378675640,1415,1420,1420,1415,5743
|
|
20231128,132900,1370545670,1420,1420,1420,1420,1640
|
|
20231128,132800,1368216870,1420,1421,1422,1420,412
|
|
20231128,132700,1367631401,1421,1420,1422,1420,6961
|
|
20231128,132600,1357743287,1420,1418,1420,1418,1373
|
|
20231128,132500,1355794366,1418,1418,1418,1418,999
|
|
20231128,132400,1354377784,1415,1416,1416,1415,7688
|
|
20231128,132300,1343498800,1418,1416,1418,1416,569
|
|
20231128,132200,1342693094,1416,1417,1417,1416,764
|
|
20231128,132100,1341611240,1416,1418,1418,1416,1399
|
|
20231128,132000,1339628486,1418,1418,1418,1418,227
|
|
20231128,131900,1339306600,1417,1417,1417,1417,141
|
|
20231128,131800,1339106803,1421,1418,1421,1418,1001
|
|
20231128,131700,1337687382,1418,1418,1421,1418,6952
|
|
20231128,131600,1327820449,1417,1416,1417,1415,1631
|
|
20231128,131500,1325510529,1416,1415,1416,1415,5
|
|
20231128,131400,1325503452,1415,1413,1415,1411,4340
|
|
20231128,131300,1319362782,1415,1415,1415,1415,0
|
|
20231128,131200,1319362782,1415,1412,1415,1412,1501
|
|
20231128,131100,1317239820,1411,1411,1411,1411,0
|
|
20231128,131000,1317239820,1411,1410,1411,1410,1877
|
|
20231128,130900,1314591375,1410,1410,1410,1410,1000
|
|
20231128,130800,1313181375,1410,1410,1410,1410,202
|
|
20231128,130700,1312896555,1411,1412,1412,1411,281
|
|
20231128,130600,1312500063,1412,1412,1415,1412,5439
|
|
20231128,130500,1304818980,1415,1414,1415,1413,405
|
|
20231128,130400,1304246114,1414,1413,1415,1413,1253
|
|
20231128,130300,1302473767,1413,1413,1413,1412,1511
|
|
20231128,130200,1300338729,1413,1412,1413,1412,3
|
|
20231128,130100,1300334491,1412,1411,1412,1411,532
|
|
20231128,130000,1299583489,1412,1412,1412,1411,18
|
|
20231128,125900,1299558079,1410,1410,1410,1410,2854
|
|
20231128,125800,1295533939,1410,1410,1410,1410,1
|
|
20231128,125700,1295532529,1409,1409,1409,1409,61
|
|
20231128,125600,1295446580,1409,1409,1410,1409,3900
|
|
20231128,125500,1289951445,1409,1410,1410,1409,383
|
|
20231128,125400,1289411797,1409,1409,1409,1409,1278
|
|
20231128,125300,1287611095,1409,1409,1409,1409,685
|
|
20231128,125200,1286645930,1410,1410,1410,1410,2
|
|
20231128,125100,1286643110,1408,1408,1410,1408,7072
|
|
20231128,125000,1276685728,1412,1409,1412,1408,5627
|
|
20231128,124900,1268762572,1413,1413,1413,1413,5
|
|
20231128,124800,1268755507,1413,1413,1413,1413,0
|
|
20231128,124700,1268755507,1413,1410,1413,1410,2337
|
|
20231128,124600,1265460331,1410,1410,1410,1410,0
|
|
20231128,124500,1265460331,1410,1410,1410,1410,0
|
|
20231128,124400,1265460331,1410,1408,1410,1408,1074
|
|
20231128,124300,1263948137,1410,1407,1410,1407,3250
|
|
20231128,124200,1259369361,1409,1409,1409,1409,0
|
|
20231128,124100,1259369361,1409,1406,1409,1405,2540
|
|
20231128,124000,1255798120,1410,1410,1410,1410,0
|
|
20231128,123900,1255798120,1410,1410,1410,1410,0
|
|
20231128,123800,1255798120,1410,1410,1410,1410,0
|
|
20231128,123700,1255798120,1410,1410,1410,1410,5
|
|
20231128,123600,1255791070,1410,1410,1410,1410,0
|
|
20231128,123500,1255791070,1410,1410,1410,1410,0
|
|
20231128,123400,1255791070,1410,1410,1410,1410,1
|
|
20231128,123300,1255789660,1406,1408,1408,1406,354
|
|
20231128,123200,1255291736,1410,1410,1410,1410,10
|
|
20231128,123100,1255277636,1410,1411,1411,1410,418
|
|
20231128,123000,1254688255,1410,1410,1410,1410,28
|
|
20231128,122900,1254648775,1412,1412,1412,1412,2952
|
|
20231128,122800,1250480551,1404,1409,1409,1404,2314
|
|
20231128,122700,1247229295,1413,1406,1413,1406,1989
|
|
20231128,122600,1244431284,1405,1404,1405,1404,571
|
|
20231128,122500,1243629031,1404,1404,1404,1404,2
|
|
20231128,122400,1243626223,1403,1405,1405,1403,117
|
|
20231128,122300,1243461842,1405,1403,1405,1403,196
|
|
20231128,122200,1243186652,1402,1401,1405,1401,2146
|
|
20231128,122100,1240179496,1401,1405,1405,1401,8577
|
|
20231128,122000,1228150026,1405,1405,1405,1405,2
|
|
20231128,121900,1228147216,1405,1404,1405,1404,183
|
|
20231128,121800,1227890261,1403,1404,1404,1403,49
|
|
20231128,121700,1227821494,1404,1402,1404,1402,40
|
|
20231128,121600,1227765364,1402,1403,1404,1402,10059
|
|
20231128,121500,1213658858,1403,1404,1404,1403,589
|
|
20231128,121400,1212832128,1403,1405,1406,1403,2766
|
|
20231128,121300,1208949669,1406,1406,1406,1406,1
|
|
20231128,121200,1208948263,1405,1406,1406,1405,1728
|
|
20231128,121100,1206520215,1406,1409,1409,1405,5066
|
|
20231128,121000,1199397762,1409,1407,1409,1406,2646
|
|
20231128,120900,1195677390,1407,1408,1409,1407,357
|
|
20231128,120800,1195175074,1407,1408,1408,1407,5391
|
|
20231128,120700,1187588427,1409,1411,1413,1409,1393
|
|
20231128,120600,1185624918,1411,1412,1412,1411,1431
|
|
20231128,120500,1183605197,1415,1411,1415,1411,306
|
|
20231128,120400,1183173117,1411,1411,1411,1411,76
|
|
20231128,120300,1183065881,1411,1409,1411,1409,711
|
|
20231128,120200,1182063892,1409,1409,1409,1409,19
|
|
20231128,120100,1182037121,1409,1411,1411,1409,5005
|
|
20231128,120000,1174983279,1411,1411,1411,1411,481
|
|
20231128,115900,1174304588,1411,1411,1411,1411,42
|
|
20231128,115800,1174245326,1411,1411,1411,1411,1659
|
|
20231128,115700,1171904477,1412,1412,1412,1412,0
|
|
20231128,115600,1171904477,1412,1412,1412,1412,62
|
|
20231128,115500,1171816933,1412,1413,1413,1412,5138
|
|
20231128,115400,1164560077,1414,1414,1414,1414,870
|
|
20231128,115300,1163329897,1414,1414,1414,1414,201
|
|
20231128,115200,1163045683,1414,1413,1414,1413,377
|
|
20231128,115100,1162512979,1413,1413,1414,1413,435
|
|
20231128,115000,1161898320,1413,1413,1413,1413,8
|
|
20231128,114900,1161887016,1416,1414,1416,1414,952
|
|
20231128,114800,1160539128,1414,1415,1415,1414,20
|
|
20231128,114700,1160510842,1415,1413,1415,1413,1542
|
|
20231128,114600,1158331994,1413,1413,1413,1413,204
|
|
20231128,114500,1158043742,1413,1413,1413,1413,605
|
|
20231128,114400,1157188877,1413,1413,1413,1412,284
|
|
20231128,114300,1156787765,1413,1414,1414,1413,1381
|
|
20231128,114200,1154835393,1415,1415,1417,1415,746
|
|
20231128,114100,1153779739,1418,1414,1418,1414,1606
|
|
20231128,114000,1151507310,1414,1414,1414,1413,171
|
|
20231128,113900,1151265526,1412,1413,1413,1412,1152
|
|
20231128,113800,1149638750,1414,1413,1414,1413,48
|
|
20231128,113700,1149570889,1414,1412,1414,1412,407
|
|
20231128,113600,1148995823,1411,1414,1414,1411,1833
|
|
20231128,113500,1146407042,1413,1413,1413,1413,1
|
|
20231128,113400,1146405629,1420,1420,1420,1420,0
|
|
20231128,113300,1146405629,1420,1414,1421,1410,893
|
|
20231128,113200,1145143991,1410,1413,1413,1410,2804
|
|
20231128,113100,1141186430,1412,1412,1412,1411,44
|
|
20231128,113000,1141124326,1413,1411,1414,1411,64
|
|
20231128,112900,1141033941,1411,1413,1415,1411,3541
|
|
20231128,112800,1136030779,1414,1413,1414,1413,131
|
|
20231128,112700,1135845626,1414,1414,1414,1413,194
|
|
20231128,112600,1135571384,1414,1413,1414,1413,2011
|
|
20231128,112500,1132727832,1413,1413,1413,1413,10
|
|
20231128,112400,1132713702,1413,1411,1413,1411,5
|
|
20231128,112300,1132706643,1413,1411,1413,1411,24
|
|
20231128,112200,1132672776,1413,1411,1413,1411,51
|
|
20231128,112100,1132600791,1413,1413,1413,1411,573
|
|
20231128,112000,1131791479,1413,1412,1413,1412,513
|
|
20231128,111900,1131066613,1413,1412,1413,1412,46
|
|
20231128,111800,1131001647,1412,1410,1412,1410,43
|
|
20231128,111700,1130940993,1410,1409,1410,1409,851
|
|
20231128,111600,1129741216,1409,1411,1411,1409,21
|
|
20231128,111500,1129711606,1410,1410,1411,1409,251
|
|
20231128,111400,1129357885,1412,1412,1412,1412,41
|
|
20231128,111300,1129299993,1413,1413,1413,1413,638
|
|
20231128,111200,1128398499,1414,1409,1414,1409,1867
|
|
20231128,111100,1125761593,1409,1409,1412,1409,257
|
|
20231128,111000,1125399477,1409,1409,1409,1408,538
|
|
20231128,110900,1124641456,1409,1409,1409,1409,0
|
|
20231128,110800,1124641456,1409,1409,1409,1409,983
|
|
20231128,110700,1123256409,1409,1409,1409,1409,2135
|
|
20231128,110600,1120248194,1409,1409,1409,1408,111
|
|
20231128,110500,1120091799,1409,1409,1409,1409,107
|
|
20231128,110400,1119941036,1409,1408,1409,1408,22
|
|
20231128,110300,1119910048,1409,1408,1409,1408,93
|
|
20231128,110200,1119779103,1409,1408,1409,1408,195
|
|
20231128,110100,1119504533,1408,1409,1409,1407,2324
|
|
20231128,110000,1116232569,1409,1412,1412,1409,205
|
|
20231128,105900,1115943709,1412,1412,1412,1412,0
|
|
20231128,105800,1115943709,1412,1412,1412,1412,0
|
|
20231128,105700,1115943709,1412,1412,1412,1407,35
|
|
20231128,105600,1115894357,1407,1411,1412,1407,916
|
|
20231128,105500,1114601358,1411,1410,1411,1406,702
|
|
20231128,105400,1113613148,1406,1406,1406,1406,0
|
|
20231128,105300,1113613148,1406,1408,1408,1405,4451
|
|
20231128,105200,1107356695,1407,1410,1410,1407,185
|
|
20231128,105100,1107096397,1406,1406,1406,1406,0
|
|
20231128,105000,1107096397,1406,1410,1410,1406,2171
|
|
20231128,104900,1104043582,1411,1411,1411,1411,40
|
|
20231128,104800,1103987142,1411,1410,1411,1410,31
|
|
20231128,104700,1103943406,1410,1409,1410,1409,560
|
|
20231128,104600,1103153866,1409,1409,1409,1409,8
|
|
20231128,104500,1103142594,1409,1409,1409,1409,1100
|
|
20231128,104400,1101592694,1405,1408,1408,1405,2007
|
|
20231128,104300,1098771842,1409,1406,1409,1405,3505
|
|
20231128,104200,1093842295,1405,1407,1407,1405,3391
|
|
20231128,104100,1089074816,1408,1411,1412,1408,2718
|
|
20231128,104000,1085242561,1412,1411,1413,1410,89
|
|
20231128,103900,1085117021,1410,1414,1414,1410,735
|
|
20231128,103800,1084080060,1414,1414,1414,1410,73
|
|
20231128,103700,1083976901,1414,1410,1414,1410,918
|
|
20231128,103600,1082679984,1412,1413,1413,1410,1723
|
|
20231128,103500,1080246580,1413,1413,1413,1412,1061
|
|
20231128,103400,1078747389,1411,1412,1413,1410,3387
|
|
20231128,103300,1073968901,1413,1410,1413,1410,5084
|
|
20231128,103200,1066792291,1410,1410,1410,1410,601
|
|
20231128,103100,1065944881,1411,1411,1412,1409,459
|
|
20231128,103000,1065297240,1409,1404,1409,1404,5272
|
|
20231128,102900,1057875217,1407,1407,1407,1407,10
|
|
20231128,102800,1057861147,1408,1407,1408,1403,1171
|
|
20231128,102700,1056214225,1407,1407,1409,1395,55803
|
|
20231128,102600,978113946,1408,1410,1410,1408,2208
|
|
20231128,102500,975000878,1408,1408,1408,1408,850
|
|
20231128,102400,973804078,1410,1411,1411,1410,516
|
|
20231128,102300,973076012,1411,1404,1411,1404,3317
|
|
20231128,102200,968409774,1401,1412,1412,1401,15001
|
|
20231128,102100,947379272,1403,1409,1412,1403,20243
|
|
20231128,102000,918914484,1408,1408,1408,1408,120
|
|
20231128,101900,918745524,1408,1408,1408,1408,68
|
|
20231128,101800,918649780,1407,1412,1412,1407,2270
|
|
20231128,101700,915454135,1413,1413,1413,1413,266
|
|
20231128,101600,915078277,1413,1413,1413,1413,707
|
|
20231128,101500,914079286,1413,1408,1413,1408,1142
|
|
20231128,101400,912470641,1408,1408,1408,1408,3000
|
|
20231128,101300,908246641,1407,1414,1414,1407,12008
|
|
20231128,101200,891343682,1414,1408,1414,1408,1293
|
|
20231128,101100,889521938,1408,1405,1414,1405,770
|
|
20231128,101000,888433613,1413,1413,1413,1413,7
|
|
20231128,100900,888423722,1414,1410,1414,1410,2232
|
|
20231128,100800,885274894,1410,1411,1411,1401,1249
|
|
20231128,100700,883518393,1411,1405,1411,1398,25524
|
|
20231128,100600,847725579,1404,1407,1409,1404,1822
|
|
20231128,100500,845164998,1407,1405,1410,1400,2378
|
|
20231128,100400,841823604,1405,1408,1408,1399,30383
|
|
20231128,100300,799266451,1401,1415,1415,1401,45264
|
|
20231128,100200,735596149,1415,1417,1417,1411,2403
|
|
20231128,100100,732199337,1417,1413,1418,1412,17265
|
|
20231128,100000,707790289,1414,1417,1418,1414,14199
|
|
20231128,095900,687691769,1430,1419,1430,1416,10350
|
|
20231128,095800,673020804,1421,1423,1423,1419,4973
|
|
20231128,095700,665961293,1423,1421,1423,1420,483
|
|
20231128,095600,665275295,1421,1419,1421,1419,940
|
|
20231128,095500,663940644,1420,1425,1426,1420,8691
|
|
20231128,095400,651576628,1433,1427,1433,1425,253
|
|
20231128,095300,651215888,1434,1428,1434,1427,693
|
|
20231128,095200,650226193,1437,1425,1437,1425,2502
|
|
20231128,095100,646657492,1422,1421,1425,1420,3027
|
|
20231128,095000,642357883,1422,1422,1425,1420,14236
|
|
20231128,094900,622129305,1426,1424,1426,1421,15952
|
|
20231128,094800,599436583,1426,1431,1431,1423,42004
|
|
20231128,094700,539531726,1432,1438,1438,1432,475
|
|
20231128,094600,538851470,1433,1435,1438,1432,180
|
|
20231128,094500,538593448,1438,1435,1438,1435,110
|
|
20231128,094400,538435280,1438,1439,1439,1438,86
|
|
20231128,094300,538311561,1439,1429,1439,1429,308
|
|
20231128,094200,537871245,1429,1429,1430,1428,8490
|
|
20231128,094100,525746489,1428,1430,1430,1428,6079
|
|
20231128,094000,517055851,1432,1434,1434,1431,4425
|
|
20231128,093900,510720187,1434,1436,1436,1434,281
|
|
20231128,093800,510317071,1436,1432,1436,1431,2631
|
|
20231128,093700,506549905,1438,1431,1438,1431,189
|
|
20231128,093600,506279432,1431,1431,1431,1431,2100
|
|
20231128,093500,503274332,1437,1431,1437,1431,740
|
|
20231128,093400,502212587,1431,1432,1432,1430,4067
|
|
20231128,093300,496393452,1438,1443,1443,1438,2810
|
|
20231128,093200,492346027,1443,1434,1443,1434,3205
|
|
20231128,093100,487733095,1432,1434,1434,1427,2440
|
|
20231128,093000,484246912,1434,1435,1435,1425,31354
|
|
20231128,092900,439471556,1435,1437,1438,1435,4151
|
|
20231128,092800,433506269,1437,1437,1438,1432,2051
|
|
20231128,092700,430567026,1437,1435,1439,1431,3871
|
|
20231128,092600,425004809,1438,1434,1438,1425,22562
|
|
20231128,092500,392736859,1435,1439,1440,1434,9872
|
|
20231128,092400,378542188,1440,1443,1444,1439,21285
|
|
20231128,092300,347865384,1444,1445,1450,1443,3746
|
|
20231128,092200,342454398,1445,1451,1451,1444,2966
|
|
20231128,092100,338166007,1451,1445,1451,1445,848
|
|
20231128,092000,336940557,1445,1456,1456,1445,8300
|
|
20231128,091900,324905910,1453,1456,1459,1452,1685
|
|
20231128,091800,322453511,1460,1456,1460,1452,1605
|
|
20231128,091700,320118157,1452,1454,1456,1452,4948
|
|
20231128,091600,312929226,1454,1460,1460,1450,3395
|
|
20231128,091500,307999919,1450,1461,1461,1449,15849
|
|
20231128,091400,285004209,1457,1465,1465,1457,20855
|
|
20231128,091300,254507263,1465,1470,1470,1465,13488
|
|
20231128,091200,234719685,1473,1473,1473,1468,5479
|
|
20231128,091100,226663617,1473,1473,1474,1470,1004
|
|
20231128,091000,225186650,1470,1466,1473,1466,9185
|
|
20231128,090900,211699202,1466,1469,1469,1466,5283
|
|
20231128,090800,203945619,1469,1471,1471,1468,3017
|
|
20231128,090700,199511670,1471,1472,1472,1468,2322
|
|
20231128,090600,196100429,1473,1479,1481,1467,25391
|
|
20231128,090500,158639018,1479,1472,1479,1472,24263
|
|
20231128,090400,122818315,1467,1467,1473,1466,1458
|
|
20231128,090300,120675954,1466,1467,1467,1465,17245
|
|
20231128,090200,95395963,1466,1471,1475,1466,7831
|
|
20231128,090100,83867132,1470,1462,1470,1462,21029
|
|
20231128,090000,53016153,1462,1458,1462,1449,35366
|