576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,183300,3399059006,1551,1551,1551,1551,23681
|
|
20231130,183200,3399059006,1551,1551,1551,1551,0
|
|
20231130,183100,3399059006,1551,1551,1551,1551,0
|
|
20231130,183000,3399059006,1551,1551,1551,1551,0
|
|
20231130,182900,3399059006,1551,1551,1551,1551,0
|
|
20231130,182800,3399059006,1551,1551,1551,1551,0
|
|
20231130,182700,3399059006,1551,1551,1551,1551,0
|
|
20231130,182600,3399059006,1551,1551,1551,1551,0
|
|
20231130,182500,3399059006,1551,1551,1551,1551,0
|
|
20231130,182400,3399059006,1551,1551,1551,1551,0
|
|
20231130,182300,3399059006,1551,1551,1551,1551,0
|
|
20231130,182200,3399059006,1551,1551,1551,1551,0
|
|
20231130,182100,3399059006,1551,1551,1551,1551,0
|
|
20231130,182000,3399059006,1551,1551,1551,1551,0
|
|
20231130,181900,3399059006,1551,1551,1551,1551,0
|
|
20231130,181800,3399059006,1551,1551,1551,1551,0
|
|
20231130,181700,3399059006,1551,1551,1551,1551,0
|
|
20231130,181600,3399059006,1551,1551,1551,1551,0
|
|
20231130,181500,3399059006,1551,1551,1551,1551,0
|
|
20231130,181400,3399059006,1551,1551,1551,1551,0
|
|
20231130,181300,3399059006,1551,1551,1551,1551,0
|
|
20231130,181200,3399059006,1551,1551,1551,1551,0
|
|
20231130,181100,3399059006,1551,1551,1551,1551,0
|
|
20231130,181000,3399059006,1551,1551,1551,1551,0
|
|
20231130,180900,3399059006,1551,1551,1551,1551,0
|
|
20231130,180800,3399059006,1551,1551,1551,1551,0
|
|
20231130,180700,3399059006,1551,1551,1551,1551,0
|
|
20231130,180600,3399059006,1551,1551,1551,1551,0
|
|
20231130,180500,3399059006,1551,1551,1551,1551,0
|
|
20231130,180400,3399059006,1551,1551,1551,1551,0
|
|
20231130,180300,3399059006,1551,1551,1551,1551,23681
|
|
20231130,180200,3399059006,1551,1551,1551,1551,0
|
|
20231130,180100,3399059006,1551,1551,1551,1551,0
|
|
20231130,180000,3399059006,1551,1551,1551,1551,0
|
|
20231130,175900,3399059006,1551,1551,1551,1551,0
|
|
20231130,175800,3399059006,1551,1551,1551,1551,0
|
|
20231130,175700,3399059006,1551,1551,1551,1551,0
|
|
20231130,175600,3399059006,1551,1551,1551,1551,0
|
|
20231130,175500,3399059006,1551,1551,1551,1551,0
|
|
20231130,175400,3399059006,1551,1551,1551,1551,0
|
|
20231130,175300,3399059006,1551,1551,1551,1551,0
|
|
20231130,175200,3399059006,1551,1551,1551,1551,0
|
|
20231130,175100,3399059006,1551,1551,1551,1551,0
|
|
20231130,175000,3399059006,1551,1551,1551,1551,0
|
|
20231130,174900,3399059006,1551,1551,1551,1551,0
|
|
20231130,174800,3399059006,1551,1551,1551,1551,0
|
|
20231130,174700,3399059006,1551,1551,1551,1551,0
|
|
20231130,174600,3399059006,1551,1551,1551,1551,0
|
|
20231130,174500,3399059006,1551,1551,1551,1551,0
|
|
20231130,174400,3399059006,1551,1551,1551,1551,0
|
|
20231130,174300,3399059006,1551,1551,1551,1551,0
|
|
20231130,174200,3399059006,1551,1551,1551,1551,0
|
|
20231130,174100,3399059006,1551,1551,1551,1551,0
|
|
20231130,174000,3399059006,1551,1551,1551,1551,0
|
|
20231130,173900,3399059006,1551,1551,1551,1551,0
|
|
20231130,173800,3399059006,1551,1551,1551,1551,0
|
|
20231130,173700,3399059006,1551,1551,1551,1551,0
|
|
20231130,173600,3399059006,1551,1551,1551,1551,0
|
|
20231130,173500,3399059006,1551,1551,1551,1551,0
|
|
20231130,173400,3399059006,1551,1551,1551,1551,0
|
|
20231130,173300,3399059006,1551,1551,1551,1551,23681
|
|
20231130,173200,3399059006,1551,1551,1551,1551,0
|
|
20231130,173100,3399059006,1551,1551,1551,1551,0
|
|
20231130,173000,3399059006,1551,1551,1551,1551,0
|
|
20231130,172900,3399059006,1551,1551,1551,1551,0
|
|
20231130,172800,3399059006,1551,1551,1551,1551,0
|
|
20231130,172700,3399059006,1551,1551,1551,1551,0
|
|
20231130,172600,3399059006,1551,1551,1551,1551,0
|
|
20231130,172500,3399059006,1551,1551,1551,1551,0
|
|
20231130,172400,3399059006,1551,1551,1551,1551,0
|
|
20231130,172300,3399059006,1551,1551,1551,1551,0
|
|
20231130,172200,3399059006,1551,1551,1551,1551,0
|
|
20231130,172100,3399059006,1551,1551,1551,1551,0
|
|
20231130,172000,3399059006,1551,1551,1551,1551,0
|
|
20231130,171900,3399059006,1551,1551,1551,1551,0
|
|
20231130,171800,3399059006,1551,1551,1551,1551,0
|
|
20231130,171700,3399059006,1551,1551,1551,1551,0
|
|
20231130,171600,3399059006,1551,1551,1551,1551,0
|
|
20231130,171500,3399059006,1551,1551,1551,1551,0
|
|
20231130,171400,3399059006,1551,1551,1551,1551,0
|
|
20231130,171300,3399059006,1551,1551,1551,1551,0
|
|
20231130,171200,3399059006,1551,1551,1551,1551,0
|
|
20231130,171100,3399059006,1551,1551,1551,1551,0
|
|
20231130,171000,3399059006,1551,1551,1551,1551,0
|
|
20231130,170900,3399059006,1551,1551,1551,1551,0
|
|
20231130,170800,3399059006,1551,1551,1551,1551,0
|
|
20231130,170700,3399059006,1551,1551,1551,1551,0
|
|
20231130,170600,3399059006,1551,1551,1551,1551,0
|
|
20231130,170500,3399059006,1551,1551,1551,1551,0
|
|
20231130,170400,3399059006,1551,1551,1551,1551,0
|
|
20231130,170300,3399059006,1551,1551,1551,1551,23681
|
|
20231130,170200,3399059006,1551,1551,1551,1551,0
|
|
20231130,170100,3399059006,1551,1551,1551,1551,0
|
|
20231130,170000,3399059006,1551,1551,1551,1551,0
|
|
20231130,165900,3399059006,1551,1551,1551,1551,0
|
|
20231130,165800,3399059006,1551,1551,1551,1551,0
|
|
20231130,165700,3399059006,1551,1551,1551,1551,0
|
|
20231130,165600,3399059006,1551,1551,1551,1551,0
|
|
20231130,165500,3399059006,1551,1551,1551,1551,0
|
|
20231130,165400,3399059006,1551,1551,1551,1551,0
|
|
20231130,165300,3399059006,1551,1551,1551,1551,0
|
|
20231130,165200,3399059006,1551,1551,1551,1551,0
|
|
20231130,165100,3399059006,1551,1551,1551,1551,0
|
|
20231130,165000,3399059006,1551,1551,1551,1551,0
|
|
20231130,164900,3399059006,1551,1551,1551,1551,0
|
|
20231130,164800,3399059006,1551,1551,1551,1551,0
|
|
20231130,164700,3399059006,1551,1551,1551,1551,0
|
|
20231130,164600,3399059006,1551,1551,1551,1551,0
|
|
20231130,164500,3399059006,1551,1551,1551,1551,0
|
|
20231130,164400,3399059006,1551,1551,1551,1551,0
|
|
20231130,164300,3399059006,1551,1551,1551,1551,0
|
|
20231130,164200,3399059006,1551,1551,1551,1551,0
|
|
20231130,164100,3399059006,1551,1551,1551,1551,0
|
|
20231130,164000,3399059006,1551,1551,1551,1551,0
|
|
20231130,163900,3399059006,1551,1551,1551,1551,0
|
|
20231130,163800,3399059006,1551,1551,1551,1551,0
|
|
20231130,163700,3399059006,1551,1551,1551,1551,0
|
|
20231130,163600,3399059006,1551,1551,1551,1551,0
|
|
20231130,163500,3399059006,1551,1551,1551,1551,0
|
|
20231130,163400,3399059006,1551,1551,1551,1551,0
|
|
20231130,163300,3399059006,1551,1551,1551,1551,23681
|
|
20231130,163200,3399059006,1551,1551,1551,1551,0
|
|
20231130,163100,3399059006,1551,1551,1551,1551,0
|
|
20231130,163000,3399059006,1551,1551,1551,1551,0
|
|
20231130,162900,3399059006,1551,1551,1551,1551,0
|
|
20231130,162800,3399059006,1551,1551,1551,1551,0
|
|
20231130,162700,3399059006,1551,1551,1551,1551,0
|
|
20231130,162600,3399059006,1551,1551,1551,1551,0
|
|
20231130,162500,3399059006,1551,1551,1551,1551,0
|
|
20231130,162400,3399059006,1551,1551,1551,1551,0
|
|
20231130,162300,3399059006,1551,1551,1551,1551,0
|
|
20231130,162200,3399059006,1551,1551,1551,1551,0
|
|
20231130,162100,3399059006,1551,1551,1551,1551,0
|
|
20231130,162000,3399059006,1551,1551,1551,1551,0
|
|
20231130,161900,3399059006,1551,1551,1551,1551,0
|
|
20231130,161800,3399059006,1551,1551,1551,1551,0
|
|
20231130,161700,3399059006,1551,1551,1551,1551,0
|
|
20231130,161600,3399059006,1551,1551,1551,1551,0
|
|
20231130,161500,3399059006,1551,1551,1551,1551,0
|
|
20231130,161400,3399059006,1551,1551,1551,1551,0
|
|
20231130,161300,3399059006,1551,1551,1551,1551,0
|
|
20231130,161200,3399059006,1551,1551,1551,1551,0
|
|
20231130,161100,3399059006,1551,1551,1551,1551,0
|
|
20231130,161000,3399059006,1551,1551,1551,1551,0
|
|
20231130,160900,3399059006,1551,1551,1551,1551,0
|
|
20231130,160800,3399059006,1551,1551,1551,1551,0
|
|
20231130,160700,3399059006,1551,1551,1551,1551,0
|
|
20231130,160600,3399059006,1551,1551,1551,1551,0
|
|
20231130,160500,3399059006,1551,1551,1551,1551,0
|
|
20231130,160400,3399059006,1551,1551,1551,1551,0
|
|
20231130,160300,3399059006,1551,1551,1551,1551,23681
|
|
20231130,160200,3399059006,1551,1551,1551,1551,0
|
|
20231130,160100,3399059006,1551,1551,1551,1551,0
|
|
20231130,160000,3399059006,1551,1551,1551,1551,0
|
|
20231130,155900,3399059006,1551,1551,1551,1551,0
|
|
20231130,155800,3399059006,1551,1551,1551,1551,0
|
|
20231130,155700,3399059006,1551,1551,1551,1551,0
|
|
20231130,155600,3399059006,1551,1551,1551,1551,0
|
|
20231130,155500,3399059006,1551,1551,1551,1551,0
|
|
20231130,155400,3399059006,1551,1551,1551,1551,0
|
|
20231130,155300,3399059006,1551,1551,1551,1551,0
|
|
20231130,155200,3399059006,1551,1551,1551,1551,0
|
|
20231130,155100,3399059006,1551,1551,1551,1551,0
|
|
20231130,155000,3399059006,1551,1551,1551,1551,0
|
|
20231130,154900,3399059006,1551,1551,1551,1551,0
|
|
20231130,154800,3399059006,1551,1551,1551,1551,0
|
|
20231130,154700,3399059006,1551,1551,1551,1551,0
|
|
20231130,154600,3399059006,1551,1551,1551,1551,0
|
|
20231130,154500,3399059006,1551,1551,1551,1551,0
|
|
20231130,154400,3399059006,1551,1551,1551,1551,0
|
|
20231130,154300,3399059006,1551,1551,1551,1551,0
|
|
20231130,154200,3399059006,1551,1551,1551,1551,0
|
|
20231130,154100,3399059006,1551,1551,1551,1551,0
|
|
20231130,154000,3399059006,1551,1551,1551,1551,0
|
|
20231130,153900,3399059006,1551,1551,1551,1551,0
|
|
20231130,153800,3399059006,1551,1551,1551,1551,0
|
|
20231130,153700,3399059006,1551,1551,1551,1551,0
|
|
20231130,153600,3399059006,1551,1551,1551,1551,0
|
|
20231130,153500,3399059006,1551,1551,1551,1551,0
|
|
20231130,153400,3399059006,1551,1551,1551,1551,0
|
|
20231130,153300,3399059006,1551,1551,1551,1551,23681
|
|
20231130,153200,3399059006,1551,1551,1551,1551,0
|
|
20231130,153100,3399059006,1551,1551,1551,1551,0
|
|
20231130,153000,3399059006,1551,1551,1551,1551,23681
|
|
20231130,152900,3362329775,1542,1542,1542,1542,0
|
|
20231130,152800,3362329775,1542,1542,1542,1542,0
|
|
20231130,152700,3362329775,1542,1542,1542,1542,0
|
|
20231130,152600,3362329775,1542,1542,1542,1542,0
|
|
20231130,152500,3362329775,1542,1542,1542,1542,0
|
|
20231130,152400,3362329775,1542,1542,1542,1542,0
|
|
20231130,152300,3362329775,1542,1542,1542,1542,0
|
|
20231130,152200,3362329775,1542,1542,1542,1542,0
|
|
20231130,152100,3362329775,1542,1542,1542,1542,0
|
|
20231130,152000,3362329775,1542,1542,1542,1542,0
|
|
20231130,151900,3362329775,1542,1543,1543,1540,6654
|
|
20231130,151800,3352073252,1543,1545,1545,1542,6847
|
|
20231130,151700,3341504145,1546,1544,1546,1544,4041
|
|
20231130,151600,3335261920,1545,1547,1547,1544,5013
|
|
20231130,151500,3327520622,1547,1546,1548,1544,3808
|
|
20231130,151400,3321637137,1546,1549,1549,1545,3323
|
|
20231130,151300,3316501174,1549,1547,1549,1547,141
|
|
20231130,151200,3316283017,1547,1548,1548,1547,913
|
|
20231130,151100,3314870302,1548,1551,1551,1548,1167
|
|
20231130,151000,3313062637,1551,1548,1551,1548,1820
|
|
20231130,150900,3310239847,1551,1551,1551,1546,2015
|
|
20231130,150800,3307124522,1547,1552,1552,1546,1704
|
|
20231130,150700,3304488256,1552,1547,1552,1546,1004
|
|
20231130,150600,3302932319,1552,1549,1554,1546,1081
|
|
20231130,150500,3301260815,1550,1553,1555,1546,491
|
|
20231130,150400,3300500406,1555,1549,1555,1546,2040
|
|
20231130,150300,3297342918,1549,1554,1557,1548,2381
|
|
20231130,150200,3293654994,1558,1552,1558,1548,363
|
|
20231130,150100,3293092649,1558,1543,1558,1543,973
|
|
20231130,150000,3291582474,1545,1547,1556,1541,23141
|
|
20231130,145900,3255690412,1548,1548,1549,1548,1886
|
|
20231130,145800,3252770808,1548,1548,1548,1546,121
|
|
20231130,145700,3252583504,1549,1545,1549,1545,249
|
|
20231130,145600,3252198354,1543,1542,1543,1540,3343
|
|
20231130,145500,3247044142,1542,1541,1542,1540,10366
|
|
20231130,145400,3231070127,1541,1544,1544,1541,8130
|
|
20231130,145300,3218531043,1544,1544,1545,1544,937
|
|
20231130,145200,3217084005,1544,1544,1546,1543,758
|
|
20231130,145100,3215914101,1544,1548,1548,1544,610
|
|
20231130,145000,3214971827,1549,1544,1550,1544,900
|
|
20231130,144900,3213581471,1545,1548,1550,1545,7132
|
|
20231130,144800,3202535357,1548,1546,1548,1545,3839
|
|
20231130,144700,3196597268,1544,1541,1544,1541,2774
|
|
20231130,144600,3192316717,1541,1540,1541,1540,1890
|
|
20231130,144500,3189405458,1541,1535,1541,1535,2713
|
|
20231130,144400,3185228896,1534,1533,1534,1533,187
|
|
20231130,144300,3184942149,1532,1532,1532,1531,1394
|
|
20231130,144200,3182807230,1532,1532,1532,1532,3906
|
|
20231130,144100,3176823238,1532,1531,1532,1531,1022
|
|
20231130,144000,3175258456,1528,1528,1528,1528,106
|
|
20231130,143900,3175096488,1531,1530,1531,1530,170
|
|
20231130,143800,3174836318,1527,1527,1527,1527,1134
|
|
20231130,143700,3173104700,1527,1527,1527,1527,1381
|
|
20231130,143600,3170995913,1526,1526,1527,1526,529
|
|
20231130,143500,3170188358,1527,1527,1527,1527,200
|
|
20231130,143400,3169882958,1527,1527,1527,1526,4581
|
|
20231130,143300,3162892019,1527,1527,1527,1527,125
|
|
20231130,143200,3162701144,1526,1526,1527,1526,6304
|
|
20231130,143100,3153080753,1527,1527,1532,1527,259
|
|
20231130,143000,3152685255,1526,1528,1528,1526,8691
|
|
20231130,142900,3139409933,1528,1528,1532,1528,231
|
|
20231130,142800,3139056961,1528,1528,1528,1528,200
|
|
20231130,142700,3138751361,1530,1532,1534,1530,2251
|
|
20231130,142600,3135305738,1532,1531,1532,1530,245
|
|
20231130,142500,3134930617,1530,1528,1530,1527,2779
|
|
20231130,142400,3130685859,1528,1531,1531,1528,1866
|
|
20231130,142300,3127831340,1531,1532,1532,1530,2142
|
|
20231130,142200,3124551227,1532,1532,1532,1532,593
|
|
20231130,142100,3123642751,1532,1533,1533,1532,659
|
|
20231130,142000,3122632525,1533,1531,1533,1531,2182
|
|
20231130,141900,3119288563,1531,1531,1531,1531,1012
|
|
20231130,141800,3117739191,1531,1530,1531,1530,79
|
|
20231130,141700,3117618254,1530,1530,1531,1530,912
|
|
20231130,141600,3116222737,1529,1530,1530,1529,1086
|
|
20231130,141500,3114562221,1530,1529,1531,1529,5
|
|
20231130,141400,3114554572,1533,1527,1533,1526,1947
|
|
20231130,141300,3111583114,1526,1526,1540,1525,23523
|
|
20231130,141200,3075707439,1526,1533,1533,1526,32247
|
|
20231130,141100,3026419929,1533,1532,1533,1531,7674
|
|
20231130,141000,3014668937,1532,1540,1540,1532,10187
|
|
20231130,140900,2999048678,1540,1542,1542,1540,443
|
|
20231130,140800,2998365772,1542,1539,1542,1539,263
|
|
20231130,140700,2997960327,1535,1536,1536,1535,13
|
|
20231130,140600,2997940363,1536,1535,1536,1535,552
|
|
20231130,140500,2997092631,1535,1536,1536,1535,521
|
|
20231130,140400,2996292891,1536,1535,1536,1534,2202
|
|
20231130,140300,2992914275,1536,1535,1536,1535,353
|
|
20231130,140200,2992372110,1535,1538,1538,1535,9149
|
|
20231130,140100,2978315493,1538,1538,1538,1538,0
|
|
20231130,140000,2978315493,1538,1541,1541,1538,820
|
|
20231130,135900,2977054042,1543,1543,1543,1543,2
|
|
20231130,135800,2977050956,1536,1543,1543,1536,462
|
|
20231130,135700,2976340575,1544,1536,1544,1536,1545
|
|
20231130,135600,2973967447,1536,1539,1539,1536,7331
|
|
20231130,135500,2962700040,1539,1539,1539,1537,4679
|
|
20231130,135400,2955506133,1537,1546,1546,1537,8055
|
|
20231130,135300,2943098248,1546,1546,1546,1545,500
|
|
20231130,135200,2942325470,1545,1544,1545,1544,641
|
|
20231130,135100,2941335135,1543,1543,1543,1543,43
|
|
20231130,135000,2941268786,1543,1543,1543,1543,127
|
|
20231130,134900,2941072825,1544,1544,1544,1542,1584
|
|
20231130,134800,2938629325,1544,1544,1544,1544,152
|
|
20231130,134700,2938394637,1544,1544,1544,1544,251
|
|
20231130,134600,2938007093,1541,1546,1546,1541,51
|
|
20231130,134500,2937928252,1546,1543,1546,1541,2390
|
|
20231130,134400,2934242517,1546,1545,1547,1545,3810
|
|
20231130,134300,2928352917,1545,1542,1546,1542,3412
|
|
20231130,134200,2923083904,1544,1543,1544,1541,3150
|
|
20231130,134100,2918225187,1543,1544,1544,1543,121
|
|
20231130,134000,2918038474,1544,1544,1544,1544,9
|
|
20231130,133900,2918024578,1544,1543,1544,1543,193
|
|
20231130,133800,2917726778,1544,1543,1544,1543,888
|
|
20231130,133700,2916355776,1543,1543,1543,1543,211
|
|
20231130,133600,2916030203,1544,1544,1544,1544,315
|
|
20231130,133500,2915543843,1544,1544,1544,1543,241
|
|
20231130,133400,2915171848,1543,1543,1544,1543,605
|
|
20231130,133300,2914238332,1543,1543,1543,1543,1255
|
|
20231130,133200,2912301867,1543,1544,1544,1543,891
|
|
20231130,133100,2910926440,1544,1544,1544,1544,363
|
|
20231130,133000,2910365968,1543,1543,1543,1543,733
|
|
20231130,132900,2909234949,1542,1542,1542,1542,45
|
|
20231130,132800,2909165559,1544,1542,1544,1541,2101
|
|
20231130,132700,2905927414,1544,1544,1544,1542,81
|
|
20231130,132600,2905802370,1545,1545,1545,1545,20
|
|
20231130,132500,2905771470,1545,1545,1545,1545,0
|
|
20231130,132400,2905771470,1545,1545,1545,1545,500
|
|
20231130,132300,2904998970,1540,1546,1546,1540,5129
|
|
20231130,132200,2897087690,1546,1546,1546,1546,1387
|
|
20231130,132100,2894943388,1546,1546,1546,1545,1670
|
|
20231130,132000,2892362968,1546,1547,1547,1546,4771
|
|
20231130,131900,2884984061,1547,1548,1548,1547,987
|
|
20231130,131800,2883456286,1548,1549,1549,1548,1615
|
|
20231130,131700,2880955565,1549,1549,1549,1549,4
|
|
20231130,131600,2880949369,1549,1549,1549,1549,338
|
|
20231130,131500,2880425807,1549,1548,1549,1548,605
|
|
20231130,131400,2879489203,1549,1548,1549,1548,2119
|
|
20231130,131300,2876206922,1548,1548,1548,1548,750
|
|
20231130,131200,2875045922,1548,1548,1548,1547,108
|
|
20231130,131100,2874878745,1548,1548,1548,1548,35
|
|
20231130,131000,2874824565,1548,1547,1548,1547,101
|
|
20231130,130900,2874668218,1547,1547,1548,1547,458
|
|
20231130,130800,2873959680,1547,1548,1548,1547,995
|
|
20231130,130700,2872419920,1549,1548,1549,1548,2208
|
|
20231130,130600,2869000338,1549,1548,1549,1547,2101
|
|
20231130,130500,2865748319,1548,1548,1548,1548,1511
|
|
20231130,130400,2863409291,1548,1548,1548,1548,975
|
|
20231130,130300,2861899991,1547,1547,1547,1547,128
|
|
20231130,130200,2861701975,1547,1547,1547,1547,210
|
|
20231130,130100,2861377105,1547,1547,1547,1547,415
|
|
20231130,130000,2860735100,1548,1548,1548,1548,0
|
|
20231130,125900,2860735100,1548,1548,1548,1548,250
|
|
20231130,125800,2860348100,1548,1546,1548,1546,949
|
|
20231130,125700,2858880007,1546,1547,1547,1546,217
|
|
20231130,125600,2858544414,1547,1547,1547,1545,70
|
|
20231130,125500,2858436258,1545,1546,1546,1545,102
|
|
20231130,125400,2858278667,1547,1547,1547,1546,1668
|
|
20231130,125300,2855699019,1547,1547,1547,1547,129
|
|
20231130,125200,2855499456,1547,1547,1547,1547,175
|
|
20231130,125100,2855228731,1546,1546,1546,1546,491
|
|
20231130,125000,2854469645,1545,1544,1545,1544,1617
|
|
20231130,124900,2851972021,1543,1543,1543,1543,503
|
|
20231130,124800,2851195892,1543,1543,1544,1543,846
|
|
20231130,124700,2849890388,1543,1542,1543,1542,131
|
|
20231130,124600,2849688355,1541,1542,1542,1541,3108
|
|
20231130,124500,2844898925,1542,1542,1542,1542,0
|
|
20231130,124400,2844898925,1542,1540,1542,1540,22
|
|
20231130,124300,2844865021,1540,1541,1541,1540,1238
|
|
20231130,124200,2842957599,1541,1541,1541,1541,1164
|
|
20231130,124100,2841163875,1541,1544,1544,1541,1170
|
|
20231130,124000,2839359997,1545,1545,1545,1545,26
|
|
20231130,123900,2839319827,1546,1541,1546,1541,655
|
|
20231130,123800,2838310467,1546,1541,1547,1541,525
|
|
20231130,123700,2837501381,1541,1541,1541,1541,1473
|
|
20231130,123600,2835231488,1541,1541,1541,1540,2664
|
|
20231130,123500,2831126788,1541,1548,1548,1541,1537
|
|
20231130,123400,2828756986,1546,1541,1546,1541,4936
|
|
20231130,123300,2821137669,1540,1540,1540,1540,929
|
|
20231130,123200,2819707009,1542,1542,1542,1542,100
|
|
20231130,123100,2819552809,1542,1538,1542,1537,5966
|
|
20231130,123000,2810367066,1537,1537,1537,1537,39
|
|
20231130,122900,2810307123,1538,1538,1538,1538,105
|
|
20231130,122800,2810145633,1538,1538,1538,1538,60
|
|
20231130,122700,2810053353,1538,1539,1539,1538,1252
|
|
20231130,122600,2808127711,1539,1541,1541,1539,201
|
|
20231130,122500,2807818240,1541,1541,1541,1541,100
|
|
20231130,122400,2807664140,1541,1541,1541,1541,501
|
|
20231130,122300,2806892099,1541,1540,1541,1540,1576
|
|
20231130,122200,2804463493,1538,1541,1541,1538,5371
|
|
20231130,122100,2796197665,1541,1541,1541,1541,456
|
|
20231130,122000,2795494969,1543,1543,1544,1543,540
|
|
20231130,121900,2794661549,1544,1545,1545,1544,1607
|
|
20231130,121800,2792180337,1543,1544,1544,1543,251
|
|
20231130,121700,2791792883,1543,1543,1543,1542,464
|
|
20231130,121600,2791076941,1541,1543,1543,1541,3554
|
|
20231130,121500,2785593126,1539,1539,1539,1539,0
|
|
20231130,121400,2785593126,1539,1545,1545,1539,4500
|
|
20231130,121300,2778659138,1545,1545,1545,1545,595
|
|
20231130,121200,2777739863,1545,1547,1547,1544,1515
|
|
20231130,121100,2775397467,1547,1547,1547,1547,172
|
|
20231130,121000,2775131383,1545,1550,1551,1545,14143
|
|
20231130,120900,2753212025,1551,1549,1551,1549,3967
|
|
20231130,120800,2747064833,1549,1546,1549,1546,753
|
|
20231130,120700,2745899757,1547,1545,1547,1544,5486
|
|
20231130,120600,2737423374,1545,1542,1545,1541,2304
|
|
20231130,120500,2733866700,1542,1541,1542,1541,2690
|
|
20231130,120400,2729719729,1538,1537,1538,1537,268
|
|
20231130,120300,2729307693,1537,1536,1537,1536,3
|
|
20231130,120200,2729303083,1537,1538,1538,1537,243
|
|
20231130,120100,2728929551,1538,1538,1538,1538,285
|
|
20231130,120000,2728491221,1538,1541,1541,1538,73
|
|
20231130,115900,2728378810,1540,1540,1540,1540,103
|
|
20231130,115800,2728220190,1540,1540,1540,1540,2772
|
|
20231130,115700,2723951310,1540,1540,1540,1540,504
|
|
20231130,115600,2723175150,1540,1538,1540,1535,3500
|
|
20231130,115500,2717789135,1537,1538,1538,1537,1956
|
|
20231130,115400,2714782615,1538,1537,1538,1537,1372
|
|
20231130,115300,2712673704,1537,1538,1538,1537,36
|
|
20231130,115200,2712618337,1539,1539,1539,1539,93
|
|
20231130,115100,2712475210,1540,1541,1541,1540,134
|
|
20231130,115000,2712268849,1541,1540,1541,1540,4529
|
|
20231130,114900,2705291871,1540,1540,1541,1539,2507
|
|
20231130,114800,2701432177,1540,1540,1540,1540,1010
|
|
20231130,114700,2699876777,1540,1540,1540,1539,5381
|
|
20231130,114600,2691590239,1540,1538,1540,1538,2991
|
|
20231130,114500,2686987050,1538,1538,1539,1538,5435
|
|
20231130,114400,2678625765,1538,1536,1538,1536,202
|
|
20231130,114300,2678315491,1535,1535,1535,1535,128
|
|
20231130,114200,2678119011,1535,1535,1538,1535,862
|
|
20231130,114100,2676795835,1534,1538,1538,1534,1182
|
|
20231130,114000,2674982625,1538,1532,1538,1532,9051
|
|
20231130,113900,2661097302,1532,1532,1532,1532,0
|
|
20231130,113800,2661097302,1532,1534,1534,1532,937
|
|
20231130,113700,2659661812,1532,1532,1532,1532,1102
|
|
20231130,113600,2657973548,1532,1531,1532,1530,4817
|
|
20231130,113500,2650599886,1532,1534,1534,1532,4296
|
|
20231130,113400,2644018133,1532,1534,1534,1532,633
|
|
20231130,113300,2643048375,1532,1531,1534,1531,275
|
|
20231130,113200,2642627052,1531,1532,1534,1531,4961
|
|
20231130,113100,2635025644,1534,1531,1534,1531,387
|
|
20231130,113000,2634432778,1532,1532,1532,1531,3968
|
|
20231130,112900,2628357634,1532,1532,1532,1532,300
|
|
20231130,112800,2627898034,1532,1534,1534,1532,15238
|
|
20231130,112700,2604550782,1534,1534,1535,1533,8390
|
|
20231130,112600,2591685985,1534,1534,1534,1534,975
|
|
20231130,112500,2590190335,1534,1534,1535,1533,3053
|
|
20231130,112400,2585507322,1534,1536,1537,1534,1632
|
|
20231130,112300,2583001387,1537,1533,1537,1533,2277
|
|
20231130,112200,2579501708,1532,1532,1532,1532,0
|
|
20231130,112100,2579501708,1532,1533,1538,1532,8094
|
|
20231130,112000,2567094308,1533,1533,1533,1532,8369
|
|
20231130,111900,2554265181,1533,1538,1538,1533,1515
|
|
20231130,111800,2551940344,1538,1536,1538,1536,4701
|
|
20231130,111700,2544713796,1536,1533,1536,1531,2481
|
|
20231130,111600,2540907134,1535,1535,1535,1535,100
|
|
20231130,111500,2540753634,1535,1535,1535,1535,670
|
|
20231130,111400,2539725184,1535,1531,1535,1530,5491
|
|
20231130,111300,2531315925,1531,1532,1532,1531,5530
|
|
20231130,111200,2522847227,1531,1538,1538,1531,1469
|
|
20231130,111100,2520595571,1539,1534,1539,1534,2137
|
|
20231130,111000,2517309615,1537,1531,1538,1531,1071
|
|
20231130,110900,2515662963,1538,1532,1538,1530,1456
|
|
20231130,110800,2513434601,1531,1530,1531,1530,835
|
|
20231130,110700,2512156246,1530,1540,1540,1530,1314
|
|
20231130,110600,2510145816,1527,1539,1541,1527,38798
|
|
20231130,110500,2450711026,1539,1535,1539,1535,998
|
|
20231130,110400,2449176687,1534,1531,1534,1531,901
|
|
20231130,110300,2447795481,1531,1531,1532,1530,3537
|
|
20231130,110200,2442380362,1530,1531,1531,1529,2894
|
|
20231130,110100,2437954623,1531,1534,1534,1531,700
|
|
20231130,110000,2436881452,1535,1533,1535,1533,470
|
|
20231130,105900,2436160849,1533,1536,1536,1533,307
|
|
20231130,105800,2435689387,1536,1531,1536,1530,2525
|
|
20231130,105700,2431811357,1531,1528,1536,1527,8531
|
|
20231130,105600,2418771982,1527,1536,1536,1526,14478
|
|
20231130,105500,2396597598,1536,1540,1540,1535,7811
|
|
20231130,105400,2384588913,1540,1541,1541,1538,2156
|
|
20231130,105300,2381269225,1541,1541,1541,1538,5075
|
|
20231130,105200,2373460446,1539,1540,1541,1539,5495
|
|
20231130,105100,2365001916,1540,1541,1541,1540,1981
|
|
20231130,105000,2361950781,1539,1544,1548,1539,34623
|
|
20231130,104900,2308606606,1544,1548,1548,1543,9976
|
|
20231130,104800,2293194089,1548,1551,1551,1548,129
|
|
20231130,104700,2292994208,1551,1552,1552,1551,350
|
|
20231130,104600,2292451208,1552,1548,1552,1547,604
|
|
20231130,104500,2291516308,1547,1547,1547,1547,1505
|
|
20231130,104400,2289188073,1547,1548,1548,1547,3154
|
|
20231130,104300,2284308097,1548,1550,1550,1548,3332
|
|
20231130,104200,2279147641,1550,1551,1552,1550,32
|
|
20231130,104100,2279098004,1552,1553,1553,1552,650
|
|
20231130,104000,2278089084,1552,1556,1556,1552,1500
|
|
20231130,103900,2275760695,1556,1553,1557,1552,1683
|
|
20231130,103800,2273146565,1552,1552,1552,1552,1511
|
|
20231130,103700,2270801493,1552,1553,1554,1552,3208
|
|
20231130,103600,2265822353,1553,1551,1553,1551,1927
|
|
20231130,103500,2262832544,1547,1546,1547,1545,3603
|
|
20231130,103400,2257261109,1546,1548,1548,1546,3018
|
|
20231130,103300,2252590528,1549,1551,1551,1547,1744
|
|
20231130,103200,2249889379,1550,1550,1553,1550,821
|
|
20231130,103100,2248616083,1550,1544,1553,1544,9805
|
|
20231130,103000,2233449871,1545,1547,1550,1545,7352
|
|
20231130,102900,2222086833,1550,1549,1550,1546,4726
|
|
20231130,102800,2214774602,1550,1552,1552,1549,5469
|
|
20231130,102700,2206292728,1557,1551,1557,1551,3304
|
|
20231130,102600,2201167856,1551,1552,1552,1549,6067
|
|
20231130,102500,2191764402,1552,1550,1552,1549,1775
|
|
20231130,102400,2189010771,1550,1553,1553,1549,3215
|
|
20231130,102300,2184023517,1553,1559,1559,1553,2221
|
|
20231130,102200,2180572354,1559,1560,1560,1548,23289
|
|
20231130,102100,2144356063,1560,1561,1561,1560,6369
|
|
20231130,102000,2134415141,1564,1565,1565,1561,6507
|
|
20231130,101900,2124243423,1566,1565,1569,1565,1733
|
|
20231130,101800,2121530978,1565,1566,1566,1564,7159
|
|
20231130,101700,2110326447,1566,1567,1570,1565,9912
|
|
20231130,101600,2094797178,1567,1573,1573,1566,6810
|
|
20231130,101500,2084101868,1573,1575,1582,1572,9430
|
|
20231130,101400,2069252422,1575,1571,1582,1563,12428
|
|
20231130,101300,2049686866,1571,1571,1579,1571,10371
|
|
20231130,101200,2033340956,1571,1583,1594,1570,14118
|
|
20231130,101100,2011012231,1583,1560,1592,1560,30830
|
|
20231130,101000,1962245399,1560,1561,1566,1558,6682
|
|
20231130,100900,1951829050,1560,1565,1565,1560,1748
|
|
20231130,100800,1949095861,1560,1561,1564,1559,7495
|
|
20231130,100700,1937401541,1563,1558,1563,1558,3543
|
|
20231130,100600,1931873474,1562,1556,1563,1556,314
|
|
20231130,100500,1931383540,1556,1559,1565,1551,10038
|
|
20231130,100400,1915759277,1560,1560,1560,1560,674
|
|
20231130,100300,1914707837,1564,1558,1564,1557,1917
|
|
20231130,100200,1911715196,1558,1563,1563,1558,2661
|
|
20231130,100100,1907568155,1565,1565,1565,1563,2244
|
|
20231130,100000,1904057309,1565,1558,1565,1558,1383
|
|
20231130,095900,1901894733,1560,1560,1566,1555,2303
|
|
20231130,095800,1898301875,1560,1560,1561,1553,2546
|
|
20231130,095700,1894332974,1560,1567,1567,1560,1861
|
|
20231130,095600,1891428530,1567,1572,1572,1567,539
|
|
20231130,095500,1890582869,1576,1578,1578,1571,1777
|
|
20231130,095400,1887783566,1577,1553,1577,1550,22192
|
|
20231130,095300,1853018649,1553,1550,1553,1550,3061
|
|
20231130,095200,1848272488,1554,1550,1554,1549,1831
|
|
20231130,095100,1845434095,1550,1559,1559,1550,12560
|
|
20231130,095000,1825922526,1555,1554,1562,1554,2224
|
|
20231130,094900,1822462388,1562,1555,1562,1553,7278
|
|
20231130,094800,1811136803,1552,1555,1555,1552,814
|
|
20231130,094700,1809873472,1552,1552,1553,1549,3536
|
|
20231130,094600,1804388056,1552,1547,1552,1547,2545
|
|
20231130,094500,1800443154,1546,1547,1547,1545,3946
|
|
20231130,094400,1794338931,1547,1547,1547,1542,6891
|
|
20231130,094300,1783699299,1541,1550,1557,1541,20524
|
|
20231130,094200,1751998945,1550,1550,1551,1547,3929
|
|
20231130,094100,1745914111,1550,1562,1563,1550,4810
|
|
20231130,094000,1738435838,1563,1569,1569,1563,1846
|
|
20231130,093900,1735543504,1569,1570,1570,1562,1414
|
|
20231130,093800,1733327358,1570,1569,1570,1565,5204
|
|
20231130,093700,1725161352,1569,1570,1570,1565,2256
|
|
20231130,093600,1721621081,1570,1569,1573,1569,10636
|
|
20231130,093500,1704921653,1564,1554,1568,1549,7494
|
|
20231130,093400,1693238976,1553,1544,1553,1544,3088
|
|
20231130,093300,1688452516,1552,1545,1552,1542,7403
|
|
20231130,093200,1676998801,1545,1546,1548,1545,5057
|
|
20231130,093100,1669179989,1546,1557,1557,1546,19035
|
|
20231130,093000,1639668918,1554,1558,1558,1554,5265
|
|
20231130,092900,1631483791,1555,1552,1559,1552,1216
|
|
20231130,092800,1629591166,1552,1551,1559,1550,11923
|
|
20231130,092700,1611091919,1550,1551,1553,1550,8592
|
|
20231130,092600,1597766140,1551,1553,1553,1550,14400
|
|
20231130,092500,1575421064,1553,1558,1559,1551,28411
|
|
20231130,092400,1531256110,1558,1565,1565,1558,10380
|
|
20231130,092300,1515057466,1566,1569,1576,1566,15866
|
|
20231130,092200,1490180919,1577,1576,1583,1567,20279
|
|
20231130,092100,1458201298,1567,1572,1577,1564,3353
|
|
20231130,092000,1452933575,1563,1563,1568,1562,5245
|
|
20231130,091900,1444736013,1563,1560,1568,1560,2466
|
|
20231130,091800,1440882157,1560,1560,1572,1560,18536
|
|
20231130,091700,1411903645,1560,1572,1572,1560,25968
|
|
20231130,091600,1371289617,1572,1587,1587,1572,28876
|
|
20231130,091500,1325721932,1580,1590,1600,1580,41375
|
|
20231130,091400,1259823102,1600,1595,1603,1580,47061
|
|
20231130,091300,1184790531,1595,1582,1595,1577,19465
|
|
20231130,091200,1153916260,1577,1569,1582,1561,23312
|
|
20231130,091100,1117321906,1571,1574,1579,1569,6255
|
|
20231130,091000,1107473040,1577,1568,1578,1555,28757
|
|
20231130,090900,1062450304,1555,1562,1573,1554,40509
|
|
20231130,090800,999240172,1562,1572,1575,1562,31075
|
|
20231130,090700,950495823,1574,1550,1577,1544,41496
|
|
20231130,090600,886015017,1550,1552,1553,1538,76628
|
|
20231130,090500,767630453,1552,1567,1567,1545,91684
|
|
20231130,090400,625044866,1568,1584,1584,1563,50692
|
|
20231130,090300,545216341,1581,1589,1591,1577,45197
|
|
20231130,090200,473729369,1585,1593,1597,1575,83339
|
|
20231130,090100,341575119,1593,1599,1607,1593,70374
|
|
20231130,090000,229197375,1599,1615,1620,1597,134975
|