602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,185900,447588794,1503,1503,1503,1503,1015
|
|
20231127,185800,447588794,1503,1503,1503,1503,0
|
|
20231127,185700,447588794,1503,1503,1503,1503,0
|
|
20231127,185600,447588794,1503,1503,1503,1503,0
|
|
20231127,185500,447588794,1503,1503,1503,1503,0
|
|
20231127,185400,447588794,1503,1503,1503,1503,0
|
|
20231127,185300,447588794,1503,1503,1503,1503,0
|
|
20231127,185200,447588794,1503,1503,1503,1503,0
|
|
20231127,185100,447588794,1503,1503,1503,1503,0
|
|
20231127,185000,447588794,1503,1503,1503,1503,0
|
|
20231127,184900,447588794,1503,1503,1503,1503,0
|
|
20231127,184800,447588794,1503,1503,1503,1503,0
|
|
20231127,184700,447588794,1503,1503,1503,1503,0
|
|
20231127,184600,447588794,1503,1503,1503,1503,0
|
|
20231127,184500,447588794,1503,1503,1503,1503,0
|
|
20231127,184400,447588794,1503,1503,1503,1503,0
|
|
20231127,184300,447588794,1503,1503,1503,1503,0
|
|
20231127,184200,447588794,1503,1503,1503,1503,0
|
|
20231127,184100,447588794,1503,1503,1503,1503,0
|
|
20231127,184000,447588794,1503,1503,1503,1503,0
|
|
20231127,183900,447588794,1503,1503,1503,1503,0
|
|
20231127,183800,447588794,1503,1503,1503,1503,0
|
|
20231127,183700,447588794,1503,1503,1503,1503,0
|
|
20231127,183600,447588794,1503,1503,1503,1503,0
|
|
20231127,183500,447588794,1503,1503,1503,1503,0
|
|
20231127,183400,447588794,1503,1503,1503,1503,0
|
|
20231127,183300,447588794,1503,1503,1503,1503,0
|
|
20231127,183200,447588794,1503,1503,1503,1503,0
|
|
20231127,183100,447588794,1503,1503,1503,1503,0
|
|
20231127,183000,447588794,1503,1503,1503,1503,0
|
|
20231127,182900,447588794,1503,1503,1503,1503,1015
|
|
20231127,182800,447588794,1503,1503,1503,1503,0
|
|
20231127,182700,447588794,1503,1503,1503,1503,0
|
|
20231127,182600,447588794,1503,1503,1503,1503,0
|
|
20231127,182500,447588794,1503,1503,1503,1503,0
|
|
20231127,182400,447588794,1503,1503,1503,1503,0
|
|
20231127,182300,447588794,1503,1503,1503,1503,0
|
|
20231127,182200,447588794,1503,1503,1503,1503,0
|
|
20231127,182100,447588794,1503,1503,1503,1503,0
|
|
20231127,182000,447588794,1503,1503,1503,1503,0
|
|
20231127,181900,447588794,1503,1503,1503,1503,0
|
|
20231127,181800,447588794,1503,1503,1503,1503,0
|
|
20231127,181700,447588794,1503,1503,1503,1503,0
|
|
20231127,181600,447588794,1503,1503,1503,1503,0
|
|
20231127,181500,447588794,1503,1503,1503,1503,0
|
|
20231127,181400,447588794,1503,1503,1503,1503,0
|
|
20231127,181300,447588794,1503,1503,1503,1503,0
|
|
20231127,181200,447588794,1503,1503,1503,1503,0
|
|
20231127,181100,447588794,1503,1503,1503,1503,0
|
|
20231127,181000,447588794,1503,1503,1503,1503,0
|
|
20231127,180900,447588794,1503,1503,1503,1503,0
|
|
20231127,180800,447588794,1503,1503,1503,1503,0
|
|
20231127,180700,447588794,1503,1503,1503,1503,0
|
|
20231127,180600,447588794,1503,1503,1503,1503,0
|
|
20231127,180500,447588794,1503,1503,1503,1503,0
|
|
20231127,180400,447588794,1503,1503,1503,1503,0
|
|
20231127,180300,447588794,1503,1503,1503,1503,0
|
|
20231127,180200,447588794,1503,1503,1503,1503,0
|
|
20231127,180100,447588794,1503,1503,1503,1503,0
|
|
20231127,180000,447588794,1503,1503,1503,1503,0
|
|
20231127,175900,447588794,1503,1503,1503,1503,1015
|
|
20231127,175800,447588794,1503,1503,1503,1503,0
|
|
20231127,175700,447588794,1503,1503,1503,1503,0
|
|
20231127,175600,447588794,1503,1503,1503,1503,0
|
|
20231127,175500,447588794,1503,1503,1503,1503,0
|
|
20231127,175400,447588794,1503,1503,1503,1503,0
|
|
20231127,175300,447588794,1503,1503,1503,1503,0
|
|
20231127,175200,447588794,1503,1503,1503,1503,0
|
|
20231127,175100,447588794,1503,1503,1503,1503,0
|
|
20231127,175000,447588794,1503,1503,1503,1503,0
|
|
20231127,174900,447588794,1503,1503,1503,1503,0
|
|
20231127,174800,447588794,1503,1503,1503,1503,0
|
|
20231127,174700,447588794,1503,1503,1503,1503,0
|
|
20231127,174600,447588794,1503,1503,1503,1503,0
|
|
20231127,174500,447588794,1503,1503,1503,1503,0
|
|
20231127,174400,447588794,1503,1503,1503,1503,0
|
|
20231127,174300,447588794,1503,1503,1503,1503,0
|
|
20231127,174200,447588794,1503,1503,1503,1503,0
|
|
20231127,174100,447588794,1503,1503,1503,1503,0
|
|
20231127,174000,447588794,1503,1503,1503,1503,0
|
|
20231127,173900,447588794,1503,1503,1503,1503,0
|
|
20231127,173800,447588794,1503,1503,1503,1503,0
|
|
20231127,173700,447588794,1503,1503,1503,1503,0
|
|
20231127,173600,447588794,1503,1503,1503,1503,0
|
|
20231127,173500,447588794,1503,1503,1503,1503,0
|
|
20231127,173400,447588794,1503,1503,1503,1503,0
|
|
20231127,173300,447588794,1503,1503,1503,1503,0
|
|
20231127,173200,447588794,1503,1503,1503,1503,0
|
|
20231127,173100,447588794,1503,1503,1503,1503,0
|
|
20231127,173000,447588794,1503,1503,1503,1503,0
|
|
20231127,172900,447588794,1503,1503,1503,1503,1015
|
|
20231127,172800,447588794,1503,1503,1503,1503,0
|
|
20231127,172700,447588794,1503,1503,1503,1503,0
|
|
20231127,172600,447588794,1503,1503,1503,1503,0
|
|
20231127,172500,447588794,1503,1503,1503,1503,0
|
|
20231127,172400,447588794,1503,1503,1503,1503,0
|
|
20231127,172300,447588794,1503,1503,1503,1503,0
|
|
20231127,172200,447588794,1503,1503,1503,1503,0
|
|
20231127,172100,447588794,1503,1503,1503,1503,0
|
|
20231127,172000,447588794,1503,1503,1503,1503,0
|
|
20231127,171900,447588794,1503,1503,1503,1503,0
|
|
20231127,171800,447588794,1503,1503,1503,1503,0
|
|
20231127,171700,447588794,1503,1503,1503,1503,0
|
|
20231127,171600,447588794,1503,1503,1503,1503,0
|
|
20231127,171500,447588794,1503,1503,1503,1503,0
|
|
20231127,171400,447588794,1503,1503,1503,1503,0
|
|
20231127,171300,447588794,1503,1503,1503,1503,0
|
|
20231127,171200,447588794,1503,1503,1503,1503,0
|
|
20231127,171100,447588794,1503,1503,1503,1503,0
|
|
20231127,171000,447588794,1503,1503,1503,1503,0
|
|
20231127,170900,447588794,1503,1503,1503,1503,0
|
|
20231127,170800,447588794,1503,1503,1503,1503,0
|
|
20231127,170700,447588794,1503,1503,1503,1503,0
|
|
20231127,170600,447588794,1503,1503,1503,1503,0
|
|
20231127,170500,447588794,1503,1503,1503,1503,0
|
|
20231127,170400,447588794,1503,1503,1503,1503,0
|
|
20231127,170300,447588794,1503,1503,1503,1503,0
|
|
20231127,170200,447588794,1503,1503,1503,1503,0
|
|
20231127,170100,447588794,1503,1503,1503,1503,0
|
|
20231127,170000,447588794,1503,1503,1503,1503,0
|
|
20231127,165900,447588794,1503,1503,1503,1503,1015
|
|
20231127,165800,447588794,1503,1503,1503,1503,0
|
|
20231127,165700,447588794,1503,1503,1503,1503,0
|
|
20231127,165600,447588794,1503,1503,1503,1503,0
|
|
20231127,165500,447588794,1503,1503,1503,1503,0
|
|
20231127,165400,447588794,1503,1503,1503,1503,0
|
|
20231127,165300,447588794,1503,1503,1503,1503,0
|
|
20231127,165200,447588794,1503,1503,1503,1503,0
|
|
20231127,165100,447588794,1503,1503,1503,1503,0
|
|
20231127,165000,447588794,1503,1503,1503,1503,0
|
|
20231127,164900,447588794,1503,1503,1503,1503,0
|
|
20231127,164800,447588794,1503,1503,1503,1503,0
|
|
20231127,164700,447588794,1503,1503,1503,1503,0
|
|
20231127,164600,447588794,1503,1503,1503,1503,0
|
|
20231127,164500,447588794,1503,1503,1503,1503,0
|
|
20231127,164400,447588794,1503,1503,1503,1503,0
|
|
20231127,164300,447588794,1503,1503,1503,1503,0
|
|
20231127,164200,447588794,1503,1503,1503,1503,0
|
|
20231127,164100,447588794,1503,1503,1503,1503,0
|
|
20231127,164000,447588794,1503,1503,1503,1503,0
|
|
20231127,163900,447588794,1503,1503,1503,1503,0
|
|
20231127,163800,447588794,1503,1503,1503,1503,0
|
|
20231127,163700,447588794,1503,1503,1503,1503,0
|
|
20231127,163600,447588794,1503,1503,1503,1503,0
|
|
20231127,163500,447588794,1503,1503,1503,1503,0
|
|
20231127,163400,447588794,1503,1503,1503,1503,0
|
|
20231127,163300,447588794,1503,1503,1503,1503,0
|
|
20231127,163200,447588794,1503,1503,1503,1503,0
|
|
20231127,163100,447588794,1503,1503,1503,1503,0
|
|
20231127,163000,447588794,1503,1503,1503,1503,0
|
|
20231127,162900,447588794,1503,1503,1503,1503,1015
|
|
20231127,162800,447588794,1503,1503,1503,1503,0
|
|
20231127,162700,447588794,1503,1503,1503,1503,0
|
|
20231127,162600,447588794,1503,1503,1503,1503,0
|
|
20231127,162500,447588794,1503,1503,1503,1503,0
|
|
20231127,162400,447588794,1503,1503,1503,1503,0
|
|
20231127,162300,447588794,1503,1503,1503,1503,0
|
|
20231127,162200,447588794,1503,1503,1503,1503,0
|
|
20231127,162100,447588794,1503,1503,1503,1503,0
|
|
20231127,162000,447588794,1503,1503,1503,1503,0
|
|
20231127,161900,447588794,1503,1503,1503,1503,0
|
|
20231127,161800,447588794,1503,1503,1503,1503,0
|
|
20231127,161700,447588794,1503,1503,1503,1503,0
|
|
20231127,161600,447588794,1503,1503,1503,1503,0
|
|
20231127,161500,447588794,1503,1503,1503,1503,0
|
|
20231127,161400,447588794,1503,1503,1503,1503,0
|
|
20231127,161300,447588794,1503,1503,1503,1503,0
|
|
20231127,161200,447588794,1503,1503,1503,1503,0
|
|
20231127,161100,447588794,1503,1503,1503,1503,0
|
|
20231127,161000,447588794,1503,1503,1503,1503,0
|
|
20231127,160900,447588794,1503,1503,1503,1503,0
|
|
20231127,160800,447588794,1503,1503,1503,1503,0
|
|
20231127,160700,447588794,1503,1503,1503,1503,0
|
|
20231127,160600,447588794,1503,1503,1503,1503,0
|
|
20231127,160500,447588794,1503,1503,1503,1503,0
|
|
20231127,160400,447588794,1503,1503,1503,1503,0
|
|
20231127,160300,447588794,1503,1503,1503,1503,0
|
|
20231127,160200,447588794,1503,1503,1503,1503,0
|
|
20231127,160100,447588794,1503,1503,1503,1503,0
|
|
20231127,160000,447588794,1503,1503,1503,1503,0
|
|
20231127,155900,447588794,1503,1503,1503,1503,1015
|
|
20231127,155800,447588794,1503,1503,1503,1503,0
|
|
20231127,155700,447588794,1503,1503,1503,1503,0
|
|
20231127,155600,447588794,1503,1503,1503,1503,0
|
|
20231127,155500,447588794,1503,1503,1503,1503,0
|
|
20231127,155400,447588794,1503,1503,1503,1503,0
|
|
20231127,155300,447588794,1503,1503,1503,1503,0
|
|
20231127,155200,447588794,1503,1503,1503,1503,0
|
|
20231127,155100,447588794,1503,1503,1503,1503,0
|
|
20231127,155000,447588794,1503,1503,1503,1503,0
|
|
20231127,154900,447588794,1503,1503,1503,1503,0
|
|
20231127,154800,447588794,1503,1503,1503,1503,0
|
|
20231127,154700,447588794,1503,1503,1503,1503,0
|
|
20231127,154600,447588794,1503,1503,1503,1503,0
|
|
20231127,154500,447588794,1503,1503,1503,1503,0
|
|
20231127,154400,447588794,1503,1503,1503,1503,0
|
|
20231127,154300,447588794,1503,1503,1503,1503,0
|
|
20231127,154200,447588794,1503,1503,1503,1503,0
|
|
20231127,154100,447588794,1503,1503,1503,1503,0
|
|
20231127,154000,447588794,1503,1503,1503,1503,0
|
|
20231127,153900,447588794,1503,1503,1503,1503,0
|
|
20231127,153800,447588794,1503,1503,1503,1503,0
|
|
20231127,153700,447588794,1503,1503,1503,1503,0
|
|
20231127,153600,447588794,1503,1503,1503,1503,0
|
|
20231127,153500,447588794,1503,1503,1503,1503,0
|
|
20231127,153400,447588794,1503,1503,1503,1503,0
|
|
20231127,153300,447588794,1503,1503,1503,1503,0
|
|
20231127,153200,447588794,1503,1503,1503,1503,0
|
|
20231127,153100,447588794,1503,1503,1503,1503,0
|
|
20231127,153000,447588794,1503,1503,1503,1503,1015
|
|
20231127,152900,446063249,1499,1499,1499,1499,0
|
|
20231127,152800,446063249,1499,1499,1499,1499,0
|
|
20231127,152700,446063249,1499,1499,1499,1499,0
|
|
20231127,152600,446063249,1499,1499,1499,1499,0
|
|
20231127,152500,446063249,1499,1499,1499,1499,0
|
|
20231127,152400,446063249,1499,1499,1499,1499,0
|
|
20231127,152300,446063249,1499,1499,1499,1499,0
|
|
20231127,152200,446063249,1499,1499,1499,1499,0
|
|
20231127,152100,446063249,1499,1499,1499,1499,0
|
|
20231127,152000,446063249,1499,1499,1499,1499,0
|
|
20231127,151900,446063249,1499,1498,1499,1498,2
|
|
20231127,151800,446060252,1499,1498,1499,1498,204
|
|
20231127,151700,445754659,1499,1499,1499,1499,61
|
|
20231127,151600,445663220,1499,1498,1499,1498,657
|
|
20231127,151500,444679033,1499,1501,1501,1498,598
|
|
20231127,151400,443782983,1500,1500,1500,1500,1
|
|
20231127,151300,443781483,1501,1498,1501,1498,104
|
|
20231127,151200,443625395,1498,1498,1498,1498,4
|
|
20231127,151100,443619403,1499,1499,1499,1499,123
|
|
20231127,151000,443435026,1498,1498,1498,1498,0
|
|
20231127,150900,443435026,1498,1498,1498,1498,1235
|
|
20231127,150800,441584996,1499,1502,1502,1499,208
|
|
20231127,150700,441272895,1502,1502,1502,1502,0
|
|
20231127,150600,441272895,1502,1502,1502,1502,0
|
|
20231127,150500,441272895,1502,1502,1502,1502,5
|
|
20231127,150400,441265385,1502,1502,1502,1502,0
|
|
20231127,150300,441265385,1502,1502,1502,1502,6
|
|
20231127,150200,441256373,1502,1502,1502,1502,5
|
|
20231127,150100,441248863,1502,1502,1502,1502,6
|
|
20231127,150000,441239851,1498,1498,1498,1498,0
|
|
20231127,145900,441239851,1498,1498,1498,1498,1831
|
|
20231127,145800,438497013,1503,1503,1503,1503,0
|
|
20231127,145700,438497013,1503,1503,1503,1503,0
|
|
20231127,145600,438497013,1503,1503,1503,1503,0
|
|
20231127,145500,438497013,1503,1503,1503,1503,0
|
|
20231127,145400,438497013,1503,1503,1503,1503,1
|
|
20231127,145300,438495510,1498,1498,1498,1498,0
|
|
20231127,145200,438495510,1498,1498,1498,1498,25
|
|
20231127,145100,438458060,1498,1499,1499,1498,63
|
|
20231127,145000,438363644,1499,1499,1499,1499,0
|
|
20231127,144900,438363644,1499,1503,1503,1499,29
|
|
20231127,144800,438320157,1503,1503,1503,1503,0
|
|
20231127,144700,438320157,1503,1503,1503,1503,0
|
|
20231127,144600,438320157,1503,1503,1503,1503,0
|
|
20231127,144500,438320157,1503,1503,1503,1503,1
|
|
20231127,144400,438318654,1503,1503,1503,1503,0
|
|
20231127,144300,438318654,1503,1503,1503,1503,70
|
|
20231127,144200,438213444,1503,1503,1503,1503,0
|
|
20231127,144100,438213444,1503,1503,1503,1503,0
|
|
20231127,144000,438213444,1503,1503,1503,1503,0
|
|
20231127,143900,438213444,1503,1503,1503,1503,0
|
|
20231127,143800,438213444,1503,1503,1503,1503,101
|
|
20231127,143700,438061641,1497,1497,1497,1497,0
|
|
20231127,143600,438061641,1497,1497,1497,1497,0
|
|
20231127,143500,438061641,1497,1497,1497,1497,0
|
|
20231127,143400,438061641,1497,1497,1497,1497,0
|
|
20231127,143300,438061641,1497,1497,1497,1497,0
|
|
20231127,143200,438061641,1497,1497,1497,1497,0
|
|
20231127,143100,438061641,1497,1497,1497,1497,639
|
|
20231127,143000,437105058,1497,1497,1497,1497,0
|
|
20231127,142900,437105058,1497,1497,1497,1497,0
|
|
20231127,142800,437105058,1497,1497,1497,1497,0
|
|
20231127,142700,437105058,1497,1497,1497,1497,0
|
|
20231127,142600,437105058,1497,1497,1498,1497,3292
|
|
20231127,142500,432176904,1497,1498,1498,1497,2626
|
|
20231127,142400,428243592,1498,1498,1498,1498,0
|
|
20231127,142300,428243592,1498,1505,1505,1498,1852
|
|
20231127,142200,425467019,1505,1505,1505,1505,32
|
|
20231127,142100,425418859,1505,1505,1505,1505,1
|
|
20231127,142000,425417354,1505,1505,1505,1505,0
|
|
20231127,141900,425417354,1505,1504,1505,1504,300
|
|
20231127,141800,424965858,1505,1505,1505,1504,114
|
|
20231127,141700,424794290,1506,1506,1506,1506,0
|
|
20231127,141600,424794290,1506,1506,1506,1506,0
|
|
20231127,141500,424794290,1506,1506,1506,1506,0
|
|
20231127,141400,424794290,1506,1506,1506,1506,0
|
|
20231127,141300,424794290,1506,1506,1506,1506,0
|
|
20231127,141200,424794290,1506,1506,1506,1506,0
|
|
20231127,141100,424794290,1506,1506,1506,1506,0
|
|
20231127,141000,424794290,1506,1506,1506,1506,0
|
|
20231127,140900,424794290,1506,1506,1506,1506,0
|
|
20231127,140800,424794290,1506,1506,1506,1506,0
|
|
20231127,140700,424794290,1506,1506,1506,1506,0
|
|
20231127,140600,424794290,1506,1506,1506,1506,0
|
|
20231127,140500,424794290,1506,1506,1506,1506,0
|
|
20231127,140400,424794290,1506,1506,1506,1506,0
|
|
20231127,140300,424794290,1506,1506,1506,1506,4
|
|
20231127,140200,424788266,1499,1499,1499,1499,0
|
|
20231127,140100,424788266,1499,1499,1499,1499,0
|
|
20231127,140000,424788266,1499,1499,1499,1499,0
|
|
20231127,135900,424788266,1499,1499,1499,1499,3460
|
|
20231127,135800,419601726,1499,1499,1499,1499,1713
|
|
20231127,135700,417033939,1499,1502,1502,1499,5604
|
|
20231127,135600,408629928,1501,1501,1501,1501,0
|
|
20231127,135500,408629928,1501,1501,1501,1501,0
|
|
20231127,135400,408629928,1501,1501,1501,1501,0
|
|
20231127,135300,408629928,1501,1501,1501,1501,0
|
|
20231127,135200,408629928,1501,1501,1501,1501,0
|
|
20231127,135100,408629928,1501,1501,1501,1501,0
|
|
20231127,135000,408629928,1501,1501,1501,1501,0
|
|
20231127,134900,408629928,1501,1501,1501,1501,0
|
|
20231127,134800,408629928,1501,1501,1501,1501,0
|
|
20231127,134700,408629928,1501,1502,1502,1501,600
|
|
20231127,134600,407729295,1507,1507,1507,1507,0
|
|
20231127,134500,407729295,1507,1507,1507,1507,0
|
|
20231127,134400,407729295,1507,1507,1507,1507,0
|
|
20231127,134300,407729295,1507,1507,1507,1507,0
|
|
20231127,134200,407729295,1507,1507,1507,1507,0
|
|
20231127,134100,407729295,1507,1507,1507,1507,0
|
|
20231127,134000,407729295,1507,1507,1507,1507,0
|
|
20231127,133900,407729295,1507,1507,1507,1507,0
|
|
20231127,133800,407729295,1507,1507,1507,1507,300
|
|
20231127,133700,407277195,1508,1508,1508,1508,0
|
|
20231127,133600,407277195,1508,1508,1508,1508,0
|
|
20231127,133500,407277195,1508,1508,1508,1508,0
|
|
20231127,133400,407277195,1508,1508,1508,1508,0
|
|
20231127,133300,407277195,1508,1508,1508,1508,5
|
|
20231127,133200,407269655,1501,1501,1501,1501,17
|
|
20231127,133100,407244138,1501,1501,1501,1501,1025
|
|
20231127,133000,405705613,1501,1501,1501,1501,50
|
|
20231127,132900,405630563,1500,1501,1501,1500,1368
|
|
20231127,132800,403577290,1500,1500,1500,1500,0
|
|
20231127,132700,403577290,1500,1500,1500,1500,0
|
|
20231127,132600,403577290,1500,1500,1500,1500,0
|
|
20231127,132500,403577290,1500,1500,1500,1500,0
|
|
20231127,132400,403577290,1500,1500,1500,1500,0
|
|
20231127,132300,403577290,1500,1500,1500,1500,675
|
|
20231127,132200,402564790,1500,1500,1500,1500,0
|
|
20231127,132100,402564790,1500,1500,1500,1500,10
|
|
20231127,132000,402549790,1499,1500,1500,1499,323
|
|
20231127,131900,402065413,1499,1499,1499,1499,0
|
|
20231127,131800,402065413,1499,1499,1499,1499,0
|
|
20231127,131700,402065413,1499,1500,1500,1499,273
|
|
20231127,131600,401656101,1499,1500,1500,1499,376
|
|
20231127,131500,401092187,1499,1501,1501,1499,1935
|
|
20231127,131400,398189411,1500,1500,1500,1500,0
|
|
20231127,131300,398189411,1500,1500,1500,1500,0
|
|
20231127,131200,398189411,1500,1500,1500,1500,0
|
|
20231127,131100,398189411,1500,1500,1500,1500,25
|
|
20231127,131000,398151911,1499,1499,1499,1499,0
|
|
20231127,130900,398151911,1499,1501,1501,1499,1209
|
|
20231127,130800,396338486,1500,1500,1500,1500,1
|
|
20231127,130700,396336986,1499,1499,1499,1499,0
|
|
20231127,130600,396336986,1499,1500,1500,1499,2802
|
|
20231127,130500,392136786,1499,1499,1499,1499,0
|
|
20231127,130400,392136786,1499,1500,1500,1499,2108
|
|
20231127,130300,388976216,1500,1502,1502,1500,2617
|
|
20231127,130200,385049973,1508,1508,1508,1508,0
|
|
20231127,130100,385049973,1508,1502,1508,1502,14
|
|
20231127,130000,385028867,1502,1502,1502,1502,0
|
|
20231127,125900,385028867,1502,1502,1502,1502,0
|
|
20231127,125800,385028867,1502,1502,1502,1502,0
|
|
20231127,125700,385028867,1502,1502,1502,1502,0
|
|
20231127,125600,385028867,1502,1502,1502,1502,0
|
|
20231127,125500,385028867,1502,1502,1502,1502,0
|
|
20231127,125400,385028867,1502,1503,1503,1502,484
|
|
20231127,125300,384301667,1508,1508,1508,1508,0
|
|
20231127,125200,384301667,1508,1508,1508,1508,54
|
|
20231127,125100,384220235,1508,1508,1508,1508,1
|
|
20231127,125000,384218727,1503,1505,1505,1503,721
|
|
20231127,124900,383134425,1504,1504,1504,1504,52
|
|
20231127,124800,383056217,1505,1505,1505,1505,70
|
|
20231127,124700,382950867,1505,1506,1506,1505,425
|
|
20231127,124600,382310952,1508,1508,1508,1506,25
|
|
20231127,124500,382273294,1506,1507,1507,1506,628
|
|
20231127,124400,381326990,1507,1507,1507,1507,884
|
|
20231127,124300,379994802,1507,1507,1507,1507,0
|
|
20231127,124200,379994802,1507,1508,1508,1507,189
|
|
20231127,124100,379709882,1508,1507,1508,1507,35
|
|
20231127,124000,379657133,1508,1507,1508,1507,121
|
|
20231127,123900,379474730,1507,1508,1508,1507,727
|
|
20231127,123800,378378571,1509,1512,1512,1509,1060
|
|
20231127,123700,376777786,1517,1517,1517,1517,0
|
|
20231127,123600,376777786,1517,1517,1517,1517,0
|
|
20231127,123500,376777786,1517,1517,1517,1517,0
|
|
20231127,123400,376777786,1517,1517,1517,1517,0
|
|
20231127,123300,376777786,1517,1517,1517,1517,19
|
|
20231127,123200,376748963,1517,1517,1517,1517,0
|
|
20231127,123100,376748963,1517,1517,1517,1517,1
|
|
20231127,123000,376747446,1517,1517,1517,1517,0
|
|
20231127,122900,376747446,1517,1517,1517,1517,0
|
|
20231127,122800,376747446,1517,1517,1517,1517,0
|
|
20231127,122700,376747446,1517,1517,1517,1517,0
|
|
20231127,122600,376747446,1517,1517,1517,1517,1
|
|
20231127,122500,376745929,1518,1518,1518,1518,0
|
|
20231127,122400,376745929,1518,1518,1518,1518,0
|
|
20231127,122300,376745929,1518,1518,1518,1518,0
|
|
20231127,122200,376745929,1518,1518,1518,1518,1
|
|
20231127,122100,376744411,1519,1519,1519,1519,0
|
|
20231127,122000,376744411,1519,1519,1519,1519,0
|
|
20231127,121900,376744411,1519,1519,1519,1519,0
|
|
20231127,121800,376744411,1519,1519,1519,1519,0
|
|
20231127,121700,376744411,1519,1519,1519,1519,1765
|
|
20231127,121600,374063376,1519,1519,1519,1519,0
|
|
20231127,121500,374063376,1519,1519,1519,1519,0
|
|
20231127,121400,374063376,1519,1519,1519,1519,0
|
|
20231127,121300,374063376,1519,1519,1519,1519,0
|
|
20231127,121200,374063376,1519,1519,1519,1519,0
|
|
20231127,121100,374063376,1519,1519,1519,1519,0
|
|
20231127,121000,374063376,1519,1519,1519,1519,0
|
|
20231127,120900,374063376,1519,1519,1519,1519,1
|
|
20231127,120800,374061857,1519,1519,1519,1519,1
|
|
20231127,120700,374060338,1511,1515,1515,1511,4211
|
|
20231127,120600,367682347,1517,1517,1517,1517,0
|
|
20231127,120500,367682347,1517,1515,1517,1515,2504
|
|
20231127,120400,363884591,1515,1515,1515,1515,534
|
|
20231127,120300,363075581,1515,1515,1515,1515,48
|
|
20231127,120200,363002861,1515,1515,1515,1515,114
|
|
20231127,120100,362830151,1515,1515,1515,1515,7
|
|
20231127,120000,362819546,1515,1513,1515,1513,61
|
|
20231127,115900,362727235,1515,1515,1515,1515,10
|
|
20231127,115800,362712085,1515,1513,1515,1513,192
|
|
20231127,115700,362421387,1513,1513,1513,1513,0
|
|
20231127,115600,362421387,1513,1513,1513,1513,0
|
|
20231127,115500,362421387,1513,1513,1513,1513,0
|
|
20231127,115400,362421387,1513,1513,1513,1513,1
|
|
20231127,115300,362419874,1513,1513,1513,1513,96
|
|
20231127,115200,362274626,1513,1511,1513,1511,334
|
|
20231127,115100,361769912,1511,1511,1511,1511,0
|
|
20231127,115000,361769912,1511,1511,1511,1511,10
|
|
20231127,114900,361754802,1511,1511,1511,1511,0
|
|
20231127,114800,361754802,1511,1511,1511,1511,1
|
|
20231127,114700,361753291,1510,1510,1510,1510,0
|
|
20231127,114600,361753291,1510,1510,1510,1510,0
|
|
20231127,114500,361753291,1510,1510,1510,1510,0
|
|
20231127,114400,361753291,1510,1510,1510,1510,545
|
|
20231127,114300,360930341,1510,1510,1511,1510,882
|
|
20231127,114200,359597781,1511,1511,1511,1511,0
|
|
20231127,114100,359597781,1511,1511,1511,1511,0
|
|
20231127,114000,359597781,1511,1507,1511,1507,501
|
|
20231127,113900,358842770,1507,1507,1507,1507,350
|
|
20231127,113800,358315320,1507,1507,1507,1507,0
|
|
20231127,113700,358315320,1507,1507,1507,1507,308
|
|
20231127,113600,357851164,1506,1508,1508,1506,613
|
|
20231127,113500,356926996,1508,1508,1508,1508,1
|
|
20231127,113400,356925488,1508,1508,1508,1508,3
|
|
20231127,113300,356920964,1508,1508,1508,1508,40
|
|
20231127,113200,356860644,1508,1508,1508,1508,47
|
|
20231127,113100,356789768,1508,1508,1508,1507,859
|
|
20231127,113000,355494399,1508,1508,1508,1508,2
|
|
20231127,112900,355491383,1508,1513,1513,1508,62
|
|
20231127,112800,355397872,1514,1514,1514,1514,0
|
|
20231127,112700,355397872,1514,1514,1514,1514,100
|
|
20231127,112600,355246472,1514,1514,1514,1514,30
|
|
20231127,112500,355201052,1508,1508,1508,1508,5
|
|
20231127,112400,355193512,1508,1508,1508,1508,38
|
|
20231127,112300,355136208,1511,1511,1511,1511,0
|
|
20231127,112200,355136208,1511,1511,1511,1511,0
|
|
20231127,112100,355136208,1511,1511,1511,1511,4
|
|
20231127,112000,355130164,1512,1512,1512,1512,0
|
|
20231127,111900,355130164,1512,1512,1512,1506,16
|
|
20231127,111800,355106050,1506,1507,1512,1506,134
|
|
20231127,111700,354903923,1505,1505,1505,1505,150
|
|
20231127,111600,354678173,1504,1509,1509,1504,3142
|
|
20231127,111500,349944966,1516,1516,1516,1516,0
|
|
20231127,111400,349944966,1516,1517,1517,1508,9149
|
|
20231127,111300,336106095,1517,1518,1518,1517,256
|
|
20231127,111200,335717703,1519,1519,1519,1519,2
|
|
20231127,111100,335714665,1519,1520,1520,1519,716
|
|
20231127,111000,334626854,1519,1519,1519,1519,0
|
|
20231127,110900,334626854,1519,1519,1519,1519,4
|
|
20231127,110800,334620778,1519,1519,1519,1519,0
|
|
20231127,110700,334620778,1519,1521,1521,1519,820
|
|
20231127,110600,333375126,1517,1517,1517,1517,0
|
|
20231127,110500,333375126,1517,1517,1517,1517,170
|
|
20231127,110400,333117236,1517,1518,1519,1517,131
|
|
20231127,110300,332918395,1517,1519,1519,1517,229
|
|
20231127,110200,332570776,1517,1517,1517,1517,0
|
|
20231127,110100,332570776,1517,1529,1529,1517,1526
|
|
20231127,110000,330253885,1533,1533,1533,1533,630
|
|
20231127,105900,329288095,1533,1529,1533,1529,1497
|
|
20231127,105800,326995795,1529,1540,1544,1511,20650
|
|
20231127,105700,295510107,1544,1540,1544,1540,280
|
|
20231127,105600,295078899,1540,1539,1540,1539,730
|
|
20231127,105500,293954890,1538,1538,1538,1538,0
|
|
20231127,105400,293954890,1538,1538,1538,1538,22
|
|
20231127,105300,293921054,1538,1546,1547,1538,58
|
|
20231127,105200,293831680,1534,1546,1546,1533,1031
|
|
20231127,105100,292247360,1546,1546,1546,1546,600
|
|
20231127,105000,291319760,1540,1540,1540,1540,0
|
|
20231127,104900,291319760,1540,1540,1540,1540,172
|
|
20231127,104800,291054880,1546,1540,1546,1539,1527
|
|
20231127,104700,288701822,1542,1542,1542,1542,527
|
|
20231127,104600,287889188,1537,1542,1542,1536,6027
|
|
20231127,104500,278614922,1542,1543,1543,1542,545
|
|
20231127,104400,277774032,1547,1547,1547,1547,19
|
|
20231127,104300,277744639,1542,1547,1547,1542,2817
|
|
20231127,104200,273392178,1550,1550,1550,1550,1
|
|
20231127,104100,273390628,1551,1542,1551,1542,1216
|
|
20231127,104000,271508220,1542,1545,1545,1541,12
|
|
20231127,103900,271489707,1544,1544,1547,1540,3961
|
|
20231127,103800,265379199,1544,1546,1548,1540,4440
|
|
20231127,103700,258516374,1545,1542,1547,1542,272
|
|
20231127,103600,258096442,1541,1539,1541,1539,354
|
|
20231127,103500,257551629,1538,1538,1539,1537,348
|
|
20231127,103400,257016536,1538,1537,1538,1537,337
|
|
20231127,103300,256498552,1537,1537,1539,1532,163
|
|
20231127,103200,256247794,1531,1537,1538,1531,1465
|
|
20231127,103100,253998739,1536,1540,1543,1536,3882
|
|
20231127,103000,248018920,1540,1541,1541,1539,1967
|
|
20231127,102900,244989570,1541,1543,1543,1541,2424
|
|
20231127,102800,241251331,1544,1553,1553,1544,1026
|
|
20231127,102700,239664418,1554,1549,1556,1541,4943
|
|
20231127,102600,231984566,1549,1545,1550,1545,1865
|
|
20231127,102500,229096912,1544,1544,1544,1544,300
|
|
20231127,102400,228633712,1539,1540,1540,1539,912
|
|
20231127,102300,227229824,1539,1548,1548,1536,1960
|
|
20231127,102200,224207137,1542,1558,1562,1542,13505
|
|
20231127,102100,203151491,1560,1544,1560,1544,4936
|
|
20231127,102000,195488854,1544,1540,1544,1540,1409
|
|
20231127,101900,193317964,1540,1534,1542,1531,328
|
|
20231127,101800,192813794,1542,1530,1542,1529,1391
|
|
20231127,101700,190685224,1529,1543,1543,1529,6272
|
|
20231127,101600,181049839,1543,1551,1559,1543,2593
|
|
20231127,101500,177029460,1565,1565,1570,1536,31196
|
|
20231127,101400,128432761,1566,1539,1575,1518,34384
|
|
20231127,101300,74921402,1515,1513,1540,1508,11564
|
|
20231127,101200,57309221,1513,1511,1513,1511,1274
|
|
20231127,101100,55382305,1512,1507,1513,1506,1738
|
|
20231127,101000,52756382,1513,1513,1513,1513,176
|
|
20231127,100900,52490094,1513,1512,1513,1507,1105
|
|
20231127,100800,50819726,1512,1513,1513,1505,611
|
|
20231127,100700,49895795,1513,1510,1514,1510,1482
|
|
20231127,100600,47652828,1514,1505,1514,1505,675
|
|
20231127,100500,46632931,1505,1505,1505,1505,2163
|
|
20231127,100400,43377616,1505,1505,1505,1505,74
|
|
20231127,100300,43266246,1505,1504,1505,1504,2237
|
|
20231127,100200,39900927,1504,1504,1504,1504,2562
|
|
20231127,100100,36047679,1504,1500,1504,1500,404
|
|
20231127,100000,35441427,1500,1500,1500,1499,1964
|
|
20231127,095900,32495648,1499,1499,1499,1499,0
|
|
20231127,095800,32495648,1499,1499,1499,1499,0
|
|
20231127,095700,32495648,1499,1499,1499,1499,298
|
|
20231127,095600,32048946,1499,1500,1500,1499,165
|
|
20231127,095500,31801610,1498,1498,1498,1498,0
|
|
20231127,095400,31801610,1498,1498,1498,1498,0
|
|
20231127,095300,31801610,1498,1498,1498,1498,0
|
|
20231127,095200,31801610,1498,1498,1498,1498,0
|
|
20231127,095100,31801610,1498,1498,1498,1498,135
|
|
20231127,095000,31599380,1497,1497,1497,1497,0
|
|
20231127,094900,31599380,1497,1497,1497,1497,0
|
|
20231127,094800,31599380,1497,1500,1500,1497,863
|
|
20231127,094700,30306550,1501,1501,1501,1501,60
|
|
20231127,094600,30216490,1501,1501,1501,1501,0
|
|
20231127,094500,30216490,1501,1501,1501,1501,0
|
|
20231127,094400,30216490,1501,1501,1501,1501,8
|
|
20231127,094300,30204482,1501,1501,1501,1501,2
|
|
20231127,094200,30201480,1501,1501,1501,1501,0
|
|
20231127,094100,30201480,1501,1501,1501,1501,127
|
|
20231127,094000,30010853,1498,1498,1498,1498,5
|
|
20231127,093900,30003363,1498,1498,1498,1498,0
|
|
20231127,093800,30003363,1498,1501,1501,1498,139
|
|
20231127,093700,29795126,1498,1498,1498,1498,0
|
|
20231127,093600,29795126,1498,1498,1498,1498,0
|
|
20231127,093500,29795126,1498,1498,1498,1498,580
|
|
20231127,093400,28926286,1496,1496,1496,1496,0
|
|
20231127,093300,28926286,1496,1496,1496,1496,327
|
|
20231127,093200,28437094,1496,1496,1496,1496,228
|
|
20231127,093100,28096006,1496,1496,1496,1496,0
|
|
20231127,093000,28096006,1496,1496,1496,1496,0
|
|
20231127,092900,28096006,1496,1496,1496,1496,0
|
|
20231127,092800,28096006,1496,1496,1496,1496,0
|
|
20231127,092700,28096006,1496,1496,1496,1496,0
|
|
20231127,092600,28096006,1496,1496,1496,1496,0
|
|
20231127,092500,28096006,1496,1496,1496,1496,1826
|
|
20231127,092400,25364310,1496,1498,1498,1496,4873
|
|
20231127,092300,18065435,1498,1498,1498,1498,0
|
|
20231127,092200,18065435,1498,1498,1498,1498,0
|
|
20231127,092100,18065435,1498,1498,1498,1498,0
|
|
20231127,092000,18065435,1498,1501,1501,1498,246
|
|
20231127,091900,17696825,1501,1501,1501,1498,1301
|
|
20231127,091800,15747807,1502,1502,1502,1502,160
|
|
20231127,091700,15507487,1504,1504,1504,1504,0
|
|
20231127,091600,15507487,1504,1504,1504,1504,50
|
|
20231127,091500,15432287,1504,1498,1504,1498,193
|
|
20231127,091400,15143167,1498,1498,1498,1498,0
|
|
20231127,091300,15143167,1498,1498,1498,1498,0
|
|
20231127,091200,15143167,1498,1498,1498,1498,0
|
|
20231127,091100,15143167,1498,1498,1498,1498,0
|
|
20231127,091000,15143167,1498,1498,1498,1498,0
|
|
20231127,090900,15143167,1498,1502,1502,1498,1166
|
|
20231127,090800,13393175,1502,1502,1502,1502,40
|
|
20231127,090700,13333095,1506,1505,1508,1505,2291
|
|
20231127,090600,9883394,1505,1508,1508,1505,2152
|
|
20231127,090500,6638445,1505,1505,1505,1505,0
|
|
20231127,090400,6638445,1505,1505,1505,1505,89
|
|
20231127,090300,6504500,1502,1502,1502,1499,1248
|
|
20231127,090200,4630881,1501,1501,1501,1501,389
|
|
20231127,090100,4046992,1502,1500,1502,1500,227
|
|
20231127,090000,3706052,1498,1498,1498,1498,2474
|