598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,185500,1751798106,1501,1501,1501,1501,16891
|
|
20231127,185400,1751798106,1501,1501,1501,1501,0
|
|
20231127,185300,1751798106,1501,1501,1501,1501,0
|
|
20231127,185200,1751798106,1501,1501,1501,1501,0
|
|
20231127,185100,1751798106,1501,1501,1501,1501,0
|
|
20231127,185000,1751798106,1501,1501,1501,1501,0
|
|
20231127,184900,1751798106,1501,1501,1501,1501,0
|
|
20231127,184800,1751798106,1501,1501,1501,1501,0
|
|
20231127,184700,1751798106,1501,1501,1501,1501,0
|
|
20231127,184600,1751798106,1501,1501,1501,1501,0
|
|
20231127,184500,1751798106,1501,1501,1501,1501,0
|
|
20231127,184400,1751798106,1501,1501,1501,1501,0
|
|
20231127,184300,1751798106,1501,1501,1501,1501,0
|
|
20231127,184200,1751798106,1501,1501,1501,1501,0
|
|
20231127,184100,1751798106,1501,1501,1501,1501,0
|
|
20231127,184000,1751798106,1501,1501,1501,1501,0
|
|
20231127,183900,1751798106,1501,1501,1501,1501,0
|
|
20231127,183800,1751798106,1501,1501,1501,1501,0
|
|
20231127,183700,1751798106,1501,1501,1501,1501,0
|
|
20231127,183600,1751798106,1501,1501,1501,1501,0
|
|
20231127,183500,1751798106,1501,1501,1501,1501,0
|
|
20231127,183400,1751798106,1501,1501,1501,1501,0
|
|
20231127,183300,1751798106,1501,1501,1501,1501,0
|
|
20231127,183200,1751798106,1501,1501,1501,1501,0
|
|
20231127,183100,1751798106,1501,1501,1501,1501,0
|
|
20231127,183000,1751798106,1501,1501,1501,1501,0
|
|
20231127,182900,1751798106,1501,1501,1501,1501,0
|
|
20231127,182800,1751798106,1501,1501,1501,1501,0
|
|
20231127,182700,1751798106,1501,1501,1501,1501,0
|
|
20231127,182600,1751798106,1501,1501,1501,1501,0
|
|
20231127,182500,1751798106,1501,1501,1501,1501,16891
|
|
20231127,182400,1751798106,1501,1501,1501,1501,0
|
|
20231127,182300,1751798106,1501,1501,1501,1501,0
|
|
20231127,182200,1751798106,1501,1501,1501,1501,0
|
|
20231127,182100,1751798106,1501,1501,1501,1501,0
|
|
20231127,182000,1751798106,1501,1501,1501,1501,0
|
|
20231127,181900,1751798106,1501,1501,1501,1501,0
|
|
20231127,181800,1751798106,1501,1501,1501,1501,0
|
|
20231127,181700,1751798106,1501,1501,1501,1501,0
|
|
20231127,181600,1751798106,1501,1501,1501,1501,0
|
|
20231127,181500,1751798106,1501,1501,1501,1501,0
|
|
20231127,181400,1751798106,1501,1501,1501,1501,0
|
|
20231127,181300,1751798106,1501,1501,1501,1501,0
|
|
20231127,181200,1751798106,1501,1501,1501,1501,0
|
|
20231127,181100,1751798106,1501,1501,1501,1501,0
|
|
20231127,181000,1751798106,1501,1501,1501,1501,0
|
|
20231127,180900,1751798106,1501,1501,1501,1501,0
|
|
20231127,180800,1751798106,1501,1501,1501,1501,0
|
|
20231127,180700,1751798106,1501,1501,1501,1501,0
|
|
20231127,180600,1751798106,1501,1501,1501,1501,0
|
|
20231127,180500,1751798106,1501,1501,1501,1501,0
|
|
20231127,180400,1751798106,1501,1501,1501,1501,0
|
|
20231127,180300,1751798106,1501,1501,1501,1501,0
|
|
20231127,180200,1751798106,1501,1501,1501,1501,0
|
|
20231127,180100,1751798106,1501,1501,1501,1501,0
|
|
20231127,180000,1751798106,1501,1501,1501,1501,0
|
|
20231127,175900,1751798106,1501,1501,1501,1501,0
|
|
20231127,175800,1751798106,1501,1501,1501,1501,0
|
|
20231127,175700,1751798106,1501,1501,1501,1501,0
|
|
20231127,175600,1751798106,1501,1501,1501,1501,0
|
|
20231127,175500,1751798106,1501,1501,1501,1501,16891
|
|
20231127,175400,1751798106,1501,1501,1501,1501,0
|
|
20231127,175300,1751798106,1501,1501,1501,1501,0
|
|
20231127,175200,1751798106,1501,1501,1501,1501,0
|
|
20231127,175100,1751798106,1501,1501,1501,1501,0
|
|
20231127,175000,1751798106,1501,1501,1501,1501,0
|
|
20231127,174900,1751798106,1501,1501,1501,1501,0
|
|
20231127,174800,1751798106,1501,1501,1501,1501,0
|
|
20231127,174700,1751798106,1501,1501,1501,1501,0
|
|
20231127,174600,1751798106,1501,1501,1501,1501,0
|
|
20231127,174500,1751798106,1501,1501,1501,1501,0
|
|
20231127,174400,1751798106,1501,1501,1501,1501,0
|
|
20231127,174300,1751798106,1501,1501,1501,1501,0
|
|
20231127,174200,1751798106,1501,1501,1501,1501,0
|
|
20231127,174100,1751798106,1501,1501,1501,1501,0
|
|
20231127,174000,1751798106,1501,1501,1501,1501,0
|
|
20231127,173900,1751798106,1501,1501,1501,1501,0
|
|
20231127,173800,1751798106,1501,1501,1501,1501,0
|
|
20231127,173700,1751798106,1501,1501,1501,1501,0
|
|
20231127,173600,1751798106,1501,1501,1501,1501,0
|
|
20231127,173500,1751798106,1501,1501,1501,1501,0
|
|
20231127,173400,1751798106,1501,1501,1501,1501,0
|
|
20231127,173300,1751798106,1501,1501,1501,1501,0
|
|
20231127,173200,1751798106,1501,1501,1501,1501,0
|
|
20231127,173100,1751798106,1501,1501,1501,1501,0
|
|
20231127,173000,1751798106,1501,1501,1501,1501,0
|
|
20231127,172900,1751798106,1501,1501,1501,1501,0
|
|
20231127,172800,1751798106,1501,1501,1501,1501,0
|
|
20231127,172700,1751798106,1501,1501,1501,1501,0
|
|
20231127,172600,1751798106,1501,1501,1501,1501,0
|
|
20231127,172500,1751798106,1501,1501,1501,1501,16891
|
|
20231127,172400,1751798106,1501,1501,1501,1501,0
|
|
20231127,172300,1751798106,1501,1501,1501,1501,0
|
|
20231127,172200,1751798106,1501,1501,1501,1501,0
|
|
20231127,172100,1751798106,1501,1501,1501,1501,0
|
|
20231127,172000,1751798106,1501,1501,1501,1501,0
|
|
20231127,171900,1751798106,1501,1501,1501,1501,0
|
|
20231127,171800,1751798106,1501,1501,1501,1501,0
|
|
20231127,171700,1751798106,1501,1501,1501,1501,0
|
|
20231127,171600,1751798106,1501,1501,1501,1501,0
|
|
20231127,171500,1751798106,1501,1501,1501,1501,0
|
|
20231127,171400,1751798106,1501,1501,1501,1501,0
|
|
20231127,171300,1751798106,1501,1501,1501,1501,0
|
|
20231127,171200,1751798106,1501,1501,1501,1501,0
|
|
20231127,171100,1751798106,1501,1501,1501,1501,0
|
|
20231127,171000,1751798106,1501,1501,1501,1501,0
|
|
20231127,170900,1751798106,1501,1501,1501,1501,0
|
|
20231127,170800,1751798106,1501,1501,1501,1501,0
|
|
20231127,170700,1751798106,1501,1501,1501,1501,0
|
|
20231127,170600,1751798106,1501,1501,1501,1501,0
|
|
20231127,170500,1751798106,1501,1501,1501,1501,0
|
|
20231127,170400,1751798106,1501,1501,1501,1501,0
|
|
20231127,170300,1751798106,1501,1501,1501,1501,0
|
|
20231127,170200,1751798106,1501,1501,1501,1501,0
|
|
20231127,170100,1751798106,1501,1501,1501,1501,0
|
|
20231127,170000,1751798106,1501,1501,1501,1501,0
|
|
20231127,165900,1751798106,1501,1501,1501,1501,0
|
|
20231127,165800,1751798106,1501,1501,1501,1501,0
|
|
20231127,165700,1751798106,1501,1501,1501,1501,0
|
|
20231127,165600,1751798106,1501,1501,1501,1501,0
|
|
20231127,165500,1751798106,1501,1501,1501,1501,16891
|
|
20231127,165400,1751798106,1501,1501,1501,1501,0
|
|
20231127,165300,1751798106,1501,1501,1501,1501,0
|
|
20231127,165200,1751798106,1501,1501,1501,1501,0
|
|
20231127,165100,1751798106,1501,1501,1501,1501,0
|
|
20231127,165000,1751798106,1501,1501,1501,1501,0
|
|
20231127,164900,1751798106,1501,1501,1501,1501,0
|
|
20231127,164800,1751798106,1501,1501,1501,1501,0
|
|
20231127,164700,1751798106,1501,1501,1501,1501,0
|
|
20231127,164600,1751798106,1501,1501,1501,1501,0
|
|
20231127,164500,1751798106,1501,1501,1501,1501,0
|
|
20231127,164400,1751798106,1501,1501,1501,1501,0
|
|
20231127,164300,1751798106,1501,1501,1501,1501,0
|
|
20231127,164200,1751798106,1501,1501,1501,1501,0
|
|
20231127,164100,1751798106,1501,1501,1501,1501,0
|
|
20231127,164000,1751798106,1501,1501,1501,1501,0
|
|
20231127,163900,1751798106,1501,1501,1501,1501,0
|
|
20231127,163800,1751798106,1501,1501,1501,1501,0
|
|
20231127,163700,1751798106,1501,1501,1501,1501,0
|
|
20231127,163600,1751798106,1501,1501,1501,1501,0
|
|
20231127,163500,1751798106,1501,1501,1501,1501,0
|
|
20231127,163400,1751798106,1501,1501,1501,1501,0
|
|
20231127,163300,1751798106,1501,1501,1501,1501,0
|
|
20231127,163200,1751798106,1501,1501,1501,1501,0
|
|
20231127,163100,1751798106,1501,1501,1501,1501,0
|
|
20231127,163000,1751798106,1501,1501,1501,1501,0
|
|
20231127,162900,1751798106,1501,1501,1501,1501,0
|
|
20231127,162800,1751798106,1501,1501,1501,1501,0
|
|
20231127,162700,1751798106,1501,1501,1501,1501,0
|
|
20231127,162600,1751798106,1501,1501,1501,1501,0
|
|
20231127,162500,1751798106,1501,1501,1501,1501,16891
|
|
20231127,162400,1751798106,1501,1501,1501,1501,0
|
|
20231127,162300,1751798106,1501,1501,1501,1501,0
|
|
20231127,162200,1751798106,1501,1501,1501,1501,0
|
|
20231127,162100,1751798106,1501,1501,1501,1501,0
|
|
20231127,162000,1751798106,1501,1501,1501,1501,0
|
|
20231127,161900,1751798106,1501,1501,1501,1501,0
|
|
20231127,161800,1751798106,1501,1501,1501,1501,0
|
|
20231127,161700,1751798106,1501,1501,1501,1501,0
|
|
20231127,161600,1751798106,1501,1501,1501,1501,0
|
|
20231127,161500,1751798106,1501,1501,1501,1501,0
|
|
20231127,161400,1751798106,1501,1501,1501,1501,0
|
|
20231127,161300,1751798106,1501,1501,1501,1501,0
|
|
20231127,161200,1751798106,1501,1501,1501,1501,0
|
|
20231127,161100,1751798106,1501,1501,1501,1501,0
|
|
20231127,161000,1751798106,1501,1501,1501,1501,0
|
|
20231127,160900,1751798106,1501,1501,1501,1501,0
|
|
20231127,160800,1751798106,1501,1501,1501,1501,0
|
|
20231127,160700,1751798106,1501,1501,1501,1501,0
|
|
20231127,160600,1751798106,1501,1501,1501,1501,0
|
|
20231127,160500,1751798106,1501,1501,1501,1501,0
|
|
20231127,160400,1751798106,1501,1501,1501,1501,0
|
|
20231127,160300,1751798106,1501,1501,1501,1501,0
|
|
20231127,160200,1751798106,1501,1501,1501,1501,0
|
|
20231127,160100,1751798106,1501,1501,1501,1501,0
|
|
20231127,160000,1751798106,1501,1501,1501,1501,0
|
|
20231127,155900,1751798106,1501,1501,1501,1501,0
|
|
20231127,155800,1751798106,1501,1501,1501,1501,0
|
|
20231127,155700,1751798106,1501,1501,1501,1501,0
|
|
20231127,155600,1751798106,1501,1501,1501,1501,0
|
|
20231127,155500,1751798106,1501,1501,1501,1501,16891
|
|
20231127,155400,1751798106,1501,1501,1501,1501,0
|
|
20231127,155300,1751798106,1501,1501,1501,1501,0
|
|
20231127,155200,1751798106,1501,1501,1501,1501,0
|
|
20231127,155100,1751798106,1501,1501,1501,1501,0
|
|
20231127,155000,1751798106,1501,1501,1501,1501,0
|
|
20231127,154900,1751798106,1501,1501,1501,1501,0
|
|
20231127,154800,1751798106,1501,1501,1501,1501,0
|
|
20231127,154700,1751798106,1501,1501,1501,1501,0
|
|
20231127,154600,1751798106,1501,1501,1501,1501,0
|
|
20231127,154500,1751798106,1501,1501,1501,1501,0
|
|
20231127,154400,1751798106,1501,1501,1501,1501,0
|
|
20231127,154300,1751798106,1501,1501,1501,1501,0
|
|
20231127,154200,1751798106,1501,1501,1501,1501,0
|
|
20231127,154100,1751798106,1501,1501,1501,1501,0
|
|
20231127,154000,1751798106,1501,1501,1501,1501,0
|
|
20231127,153900,1751798106,1501,1501,1501,1501,0
|
|
20231127,153800,1751798106,1501,1501,1501,1501,0
|
|
20231127,153700,1751798106,1501,1501,1501,1501,0
|
|
20231127,153600,1751798106,1501,1501,1501,1501,0
|
|
20231127,153500,1751798106,1501,1501,1501,1501,0
|
|
20231127,153400,1751798106,1501,1501,1501,1501,0
|
|
20231127,153300,1751798106,1501,1501,1501,1501,0
|
|
20231127,153200,1751798106,1501,1501,1501,1501,0
|
|
20231127,153100,1751798106,1501,1501,1501,1501,0
|
|
20231127,153000,1751798106,1501,1501,1501,1501,16891
|
|
20231127,152900,1726444715,1510,1510,1510,1510,0
|
|
20231127,152800,1726444715,1510,1510,1510,1510,0
|
|
20231127,152700,1726444715,1510,1510,1510,1510,0
|
|
20231127,152600,1726444715,1510,1510,1510,1510,0
|
|
20231127,152500,1726444715,1510,1510,1510,1510,0
|
|
20231127,152400,1726444715,1510,1510,1510,1510,0
|
|
20231127,152300,1726444715,1510,1510,1510,1510,0
|
|
20231127,152200,1726444715,1510,1510,1510,1510,0
|
|
20231127,152100,1726444715,1510,1510,1510,1510,0
|
|
20231127,152000,1726444715,1510,1510,1510,1510,0
|
|
20231127,151900,1726444715,1510,1511,1513,1495,2163
|
|
20231127,151800,1723192221,1497,1514,1515,1497,15102
|
|
20231127,151700,1700546383,1515,1505,1515,1505,2086
|
|
20231127,151600,1697401979,1500,1505,1505,1500,50
|
|
20231127,151500,1697326959,1507,1507,1507,1507,0
|
|
20231127,151400,1697326959,1507,1517,1517,1490,22105
|
|
20231127,151300,1664292316,1517,1518,1519,1517,325
|
|
20231127,151200,1663799265,1493,1522,1522,1493,33041
|
|
20231127,151100,1614192864,1508,1521,1522,1508,5006
|
|
20231127,151000,1606626859,1523,1515,1523,1515,1001
|
|
20231127,150900,1605110336,1523,1522,1523,1511,8926
|
|
20231127,150800,1591573772,1515,1522,1522,1511,3525
|
|
20231127,150700,1586241406,1511,1523,1523,1511,459
|
|
20231127,150600,1585546176,1511,1516,1516,1511,5500
|
|
20231127,150500,1577223140,1523,1523,1523,1513,6036
|
|
20231127,150400,1568064042,1525,1528,1536,1524,5827
|
|
20231127,150300,1559169781,1536,1537,1537,1529,814
|
|
20231127,150200,1557925153,1530,1530,1530,1530,122
|
|
20231127,150100,1557738493,1537,1537,1538,1537,502
|
|
20231127,150000,1556966420,1532,1535,1535,1532,1500
|
|
20231127,145900,1554665920,1538,1530,1538,1530,1029
|
|
20231127,145800,1553083542,1538,1538,1538,1538,0
|
|
20231127,145700,1553083542,1538,1538,1538,1538,30
|
|
20231127,145600,1553037402,1538,1538,1538,1538,23
|
|
20231127,145500,1553002028,1539,1530,1539,1530,45
|
|
20231127,145400,1552933169,1539,1539,1539,1539,64
|
|
20231127,145300,1552834673,1528,1540,1540,1528,1001
|
|
20231127,145200,1551305028,1528,1538,1538,1528,8000
|
|
20231127,145100,1539026415,1540,1538,1540,1538,1813
|
|
20231127,145000,1536237709,1539,1546,1546,1539,3637
|
|
20231127,144900,1530638125,1546,1542,1546,1542,551
|
|
20231127,144800,1529788127,1542,1543,1543,1540,2045
|
|
20231127,144700,1526635732,1546,1546,1546,1546,200
|
|
20231127,144600,1526326532,1547,1547,1547,1547,0
|
|
20231127,144500,1526326532,1547,1547,1547,1547,73
|
|
20231127,144400,1526213601,1547,1543,1547,1543,2523
|
|
20231127,144300,1522320608,1543,1543,1543,1543,0
|
|
20231127,144200,1522320608,1543,1542,1543,1542,3002
|
|
20231127,144100,1517691523,1539,1541,1541,1539,141
|
|
20231127,144000,1517474257,1542,1542,1542,1542,10
|
|
20231127,143900,1517458837,1542,1542,1542,1542,0
|
|
20231127,143800,1517458837,1542,1542,1543,1542,3
|
|
20231127,143700,1517454210,1543,1541,1543,1541,149
|
|
20231127,143600,1517224583,1541,1541,1541,1541,1
|
|
20231127,143500,1517223042,1541,1541,1541,1541,0
|
|
20231127,143400,1517223042,1541,1541,1541,1541,0
|
|
20231127,143300,1517223042,1541,1543,1543,1541,31
|
|
20231127,143200,1517175211,1537,1538,1538,1537,90
|
|
20231127,143100,1517036871,1537,1537,1537,1537,3000
|
|
20231127,143000,1512425871,1543,1543,1543,1543,4
|
|
20231127,142900,1512419699,1543,1541,1547,1527,5060
|
|
20231127,142800,1504675613,1540,1545,1547,1540,4400
|
|
20231127,142700,1497894133,1537,1545,1545,1537,11
|
|
20231127,142600,1497877146,1537,1545,1545,1537,1213
|
|
20231127,142500,1496008765,1546,1546,1546,1546,0
|
|
20231127,142400,1496008765,1546,1542,1546,1542,1584
|
|
20231127,142300,1493566157,1542,1534,1542,1534,795
|
|
20231127,142200,1492346539,1542,1541,1542,1541,2421
|
|
20231127,142100,1488614454,1541,1541,1541,1541,5
|
|
20231127,142000,1488606749,1541,1541,1541,1541,400
|
|
20231127,141900,1487990349,1541,1541,1541,1541,0
|
|
20231127,141800,1487990349,1541,1541,1541,1541,0
|
|
20231127,141700,1487990349,1541,1541,1541,1541,37
|
|
20231127,141600,1487933332,1541,1541,1541,1541,100
|
|
20231127,141500,1487779232,1541,1541,1541,1541,237
|
|
20231127,141400,1487414015,1542,1542,1542,1542,0
|
|
20231127,141300,1487414015,1542,1542,1542,1542,0
|
|
20231127,141200,1487414015,1542,1530,1542,1530,9
|
|
20231127,141100,1487400233,1530,1530,1530,1530,0
|
|
20231127,141000,1487400233,1530,1530,1530,1530,5
|
|
20231127,140900,1487392583,1542,1541,1542,1540,2005
|
|
20231127,140800,1484304880,1540,1542,1542,1527,4332
|
|
20231127,140700,1477659993,1542,1542,1542,1542,176
|
|
20231127,140600,1477388601,1541,1540,1541,1540,1929
|
|
20231127,140500,1474416131,1540,1530,1540,1528,4800
|
|
20231127,140400,1467048759,1530,1537,1537,1530,986
|
|
20231127,140300,1465539997,1538,1538,1538,1538,412
|
|
20231127,140200,1464906341,1538,1530,1538,1530,901
|
|
20231127,140100,1463521587,1530,1530,1530,1530,290
|
|
20231127,140000,1463077887,1528,1528,1528,1528,3579
|
|
20231127,135900,1457609175,1528,1528,1528,1528,307
|
|
20231127,135800,1457140079,1528,1528,1528,1528,406
|
|
20231127,135700,1456519711,1525,1525,1525,1525,0
|
|
20231127,135600,1456519711,1525,1525,1525,1525,273
|
|
20231127,135500,1456103386,1525,1525,1525,1525,0
|
|
20231127,135400,1456103386,1525,1524,1525,1524,2
|
|
20231127,135300,1456100337,1525,1525,1525,1525,1
|
|
20231127,135200,1456098812,1524,1524,1524,1524,0
|
|
20231127,135100,1456098812,1524,1524,1524,1524,49
|
|
20231127,135000,1456024136,1524,1524,1524,1524,0
|
|
20231127,134900,1456024136,1524,1517,1524,1516,101
|
|
20231127,134800,1455870982,1525,1525,1525,1525,0
|
|
20231127,134700,1455870982,1525,1525,1525,1525,1
|
|
20231127,134600,1455869457,1515,1525,1525,1515,5
|
|
20231127,134500,1455861842,1525,1520,1525,1514,160
|
|
20231127,134400,1455619489,1514,1514,1514,1514,0
|
|
20231127,134300,1455619489,1514,1525,1525,1514,101
|
|
20231127,134200,1455466524,1521,1520,1521,1520,4502
|
|
20231127,134100,1448619002,1521,1521,1521,1521,0
|
|
20231127,134000,1448619002,1521,1521,1521,1521,0
|
|
20231127,133900,1448619002,1521,1521,1521,1521,0
|
|
20231127,133800,1448619002,1521,1521,1521,1521,500
|
|
20231127,133700,1447858502,1521,1521,1521,1521,0
|
|
20231127,133600,1447858502,1521,1521,1521,1521,1
|
|
20231127,133500,1447856981,1513,1513,1513,1513,500
|
|
20231127,133400,1447100481,1520,1520,1520,1520,669
|
|
20231127,133300,1446083601,1520,1520,1520,1520,115
|
|
20231127,133200,1445908801,1520,1520,1520,1520,0
|
|
20231127,133100,1445908801,1520,1520,1520,1520,4
|
|
20231127,133000,1445902721,1521,1521,1521,1521,0
|
|
20231127,132900,1445902721,1521,1521,1521,1521,155
|
|
20231127,132800,1445666966,1521,1521,1521,1521,53
|
|
20231127,132700,1445586353,1521,1521,1521,1521,0
|
|
20231127,132600,1445586353,1521,1521,1521,1521,11
|
|
20231127,132500,1445569622,1521,1521,1521,1521,0
|
|
20231127,132400,1445569622,1521,1521,1521,1521,688
|
|
20231127,132300,1444523174,1521,1521,1521,1521,0
|
|
20231127,132200,1444523174,1521,1521,1521,1521,40
|
|
20231127,132100,1444462334,1525,1525,1525,1525,0
|
|
20231127,132000,1444462334,1525,1525,1525,1525,1015
|
|
20231127,131900,1442914459,1525,1525,1525,1525,5
|
|
20231127,131800,1442906834,1526,1526,1526,1526,0
|
|
20231127,131700,1442906834,1526,1526,1526,1526,2
|
|
20231127,131600,1442903782,1526,1522,1526,1522,567
|
|
20231127,131500,1442040796,1522,1521,1522,1521,301
|
|
20231127,131400,1441582974,1521,1520,1521,1520,120
|
|
20231127,131300,1441400455,1521,1515,1521,1505,5956
|
|
20231127,131200,1432433794,1515,1515,1515,1515,3173
|
|
20231127,131100,1427626699,1515,1515,1515,1515,0
|
|
20231127,131000,1427626699,1515,1515,1515,1515,19
|
|
20231127,130900,1427597914,1500,1514,1518,1500,18722
|
|
20231127,130800,1399423519,1514,1522,1522,1514,14847
|
|
20231127,130700,1376907084,1522,1522,1522,1522,0
|
|
20231127,130600,1376907084,1522,1522,1522,1522,6
|
|
20231127,130500,1376897952,1526,1526,1526,1526,0
|
|
20231127,130400,1376897952,1526,1526,1526,1526,1
|
|
20231127,130300,1376896426,1520,1526,1526,1520,297
|
|
20231127,130200,1376444386,1526,1526,1526,1526,0
|
|
20231127,130100,1376444386,1526,1526,1526,1526,1
|
|
20231127,130000,1376442860,1519,1519,1519,1519,2
|
|
20231127,125900,1376439822,1520,1520,1520,1520,0
|
|
20231127,125800,1376439822,1520,1523,1523,1520,5000
|
|
20231127,125700,1368838128,1522,1523,1523,1522,818
|
|
20231127,125600,1367592892,1524,1524,1524,1524,313
|
|
20231127,125500,1367115880,1524,1532,1532,1524,10959
|
|
20231127,125400,1350389222,1530,1533,1533,1530,1565
|
|
20231127,125300,1347993515,1535,1536,1536,1535,19
|
|
20231127,125200,1347964332,1538,1538,1538,1538,116
|
|
20231127,125100,1347785924,1538,1538,1538,1538,1
|
|
20231127,125000,1347784386,1530,1530,1530,1530,10
|
|
20231127,124900,1347769086,1538,1538,1538,1538,0
|
|
20231127,124800,1347769086,1538,1531,1538,1530,3327
|
|
20231127,124700,1342656595,1532,1532,1532,1532,250
|
|
20231127,124600,1342273595,1534,1534,1534,1534,140
|
|
20231127,124500,1342058835,1537,1536,1537,1536,2003
|
|
20231127,124400,1338980236,1537,1537,1537,1537,3
|
|
20231127,124300,1338975625,1538,1538,1538,1537,17
|
|
20231127,124200,1338949483,1538,1537,1538,1537,603
|
|
20231127,124100,1338022669,1534,1532,1534,1532,1942
|
|
20231127,124000,1335045619,1532,1532,1532,1532,36
|
|
20231127,123900,1334990467,1530,1532,1532,1530,516
|
|
20231127,123800,1334200955,1532,1532,1532,1532,1
|
|
20231127,123700,1334199423,1524,1532,1532,1524,28
|
|
20231127,123600,1334156591,1532,1532,1532,1532,0
|
|
20231127,123500,1334156591,1532,1532,1532,1532,0
|
|
20231127,123400,1334156591,1532,1532,1532,1532,200
|
|
20231127,123300,1333850191,1532,1532,1532,1532,1
|
|
20231127,123200,1333848659,1524,1525,1525,1524,139
|
|
20231127,123100,1333636704,1525,1527,1527,1525,5000
|
|
20231127,123000,1326009196,1532,1531,1532,1531,16
|
|
20231127,122900,1325984693,1531,1531,1531,1531,0
|
|
20231127,122800,1325984693,1531,1531,1531,1531,0
|
|
20231127,122700,1325984693,1531,1531,1531,1531,1
|
|
20231127,122600,1325983162,1527,1527,1527,1527,875
|
|
20231127,122500,1324647037,1527,1527,1527,1527,104
|
|
20231127,122400,1324488229,1526,1526,1526,1526,111
|
|
20231127,122300,1324318843,1526,1526,1526,1526,11
|
|
20231127,122200,1324302057,1527,1527,1527,1527,104
|
|
20231127,122100,1324143249,1527,1527,1527,1527,1
|
|
20231127,122000,1324141722,1528,1529,1529,1528,2064
|
|
20231127,121900,1320986930,1528,1528,1528,1528,0
|
|
20231127,121800,1320986930,1528,1528,1528,1528,40
|
|
20231127,121700,1320925810,1528,1531,1531,1528,120
|
|
20231127,121600,1320742410,1531,1531,1531,1531,9
|
|
20231127,121500,1320728631,1532,1532,1532,1532,0
|
|
20231127,121400,1320728631,1532,1532,1532,1532,40
|
|
20231127,121300,1320667351,1532,1532,1532,1532,0
|
|
20231127,121200,1320667351,1532,1523,1532,1523,1207
|
|
20231127,121100,1318827247,1532,1531,1532,1523,508
|
|
20231127,121000,1318053492,1520,1530,1530,1520,5694
|
|
20231127,120900,1309384110,1530,1530,1530,1530,316
|
|
20231127,120800,1308900630,1529,1529,1529,1529,0
|
|
20231127,120700,1308900630,1529,1529,1529,1529,50
|
|
20231127,120600,1308824180,1529,1529,1529,1529,1
|
|
20231127,120500,1308822651,1528,1528,1528,1528,0
|
|
20231127,120400,1308822651,1528,1528,1528,1528,2
|
|
20231127,120300,1308819595,1527,1527,1527,1527,100
|
|
20231127,120200,1308666895,1527,1527,1527,1527,0
|
|
20231127,120100,1308666895,1527,1527,1527,1527,2
|
|
20231127,120000,1308663841,1522,1522,1522,1521,4290
|
|
20231127,115900,1302137877,1522,1525,1525,1522,1129
|
|
20231127,115800,1300419140,1526,1526,1526,1526,80
|
|
20231127,115700,1300297060,1528,1530,1530,1528,6997
|
|
20231127,115600,1289591697,1530,1530,1530,1530,99
|
|
20231127,115500,1289440227,1529,1529,1529,1529,0
|
|
20231127,115400,1289440227,1529,1528,1529,1528,114
|
|
20231127,115300,1289265922,1528,1528,1528,1528,2
|
|
20231127,115200,1289262866,1529,1528,1529,1528,2
|
|
20231127,115100,1289259809,1522,1522,1522,1522,171
|
|
20231127,115000,1288999547,1521,1521,1521,1521,0
|
|
20231127,114900,1288999547,1521,1533,1533,1521,16233
|
|
20231127,114800,1264272503,1540,1540,1540,1540,36
|
|
20231127,114700,1264217063,1531,1531,1540,1531,12
|
|
20231127,114600,1264198601,1541,1540,1541,1531,276
|
|
20231127,114500,1263773898,1540,1534,1540,1531,1005
|
|
20231127,114400,1262233420,1534,1534,1534,1534,45
|
|
20231127,114300,1262164390,1534,1533,1534,1533,75
|
|
20231127,114200,1262049414,1533,1531,1533,1531,1016
|
|
20231127,114100,1260493566,1531,1530,1531,1530,5104
|
|
20231127,114000,1252680355,1529,1529,1529,1528,608
|
|
20231127,113900,1251751043,1530,1530,1530,1530,300
|
|
20231127,113800,1251292043,1530,1530,1531,1530,1711
|
|
20231127,113700,1248673802,1530,1530,1530,1530,37
|
|
20231127,113600,1248617192,1530,1530,1531,1530,5078
|
|
20231127,113500,1240847845,1531,1531,1531,1531,51
|
|
20231127,113400,1240769764,1527,1521,1527,1521,46992
|
|
20231127,113300,1169210274,1520,1520,1520,1520,306
|
|
20231127,113200,1168745154,1520,1520,1520,1520,30
|
|
20231127,113100,1168699554,1520,1519,1520,1519,523
|
|
20231127,113000,1167904916,1518,1516,1518,1514,3760
|
|
20231127,112900,1162209869,1516,1514,1516,1514,255
|
|
20231127,112800,1161823565,1514,1514,1514,1514,500
|
|
20231127,112700,1161066565,1514,1517,1517,1514,660
|
|
20231127,112600,1160067322,1514,1514,1516,1514,5818
|
|
20231127,112500,1151253745,1514,1513,1514,1513,1202
|
|
20231127,112400,1149433980,1514,1514,1514,1514,8
|
|
20231127,112300,1149421868,1514,1512,1514,1512,1600
|
|
20231127,112200,1147001336,1512,1512,1512,1512,1
|
|
20231127,112100,1146999824,1512,1510,1512,1510,1074
|
|
20231127,112000,1145378020,1510,1510,1510,1500,530
|
|
20231127,111900,1144579960,1510,1502,1510,1500,3685
|
|
20231127,111800,1139040134,1502,1512,1512,1502,1492
|
|
20231127,111700,1136798087,1512,1513,1517,1510,5314
|
|
20231127,111600,1128763059,1512,1497,1512,1497,10544
|
|
20231127,111500,1112887922,1497,1491,1497,1491,4095
|
|
20231127,111400,1106774951,1487,1487,1487,1487,0
|
|
20231127,111300,1106774951,1487,1497,1497,1487,4072
|
|
20231127,111200,1100716671,1498,1503,1506,1490,21404
|
|
20231127,111100,1068672265,1511,1509,1512,1500,59042
|
|
20231127,111000,979936530,1512,1510,1513,1508,237
|
|
20231127,110900,979578855,1513,1506,1513,1506,1145
|
|
20231127,110800,977854450,1514,1507,1514,1505,6009
|
|
20231127,110700,968797563,1508,1513,1514,1508,12319
|
|
20231127,110600,950194699,1515,1514,1515,1512,8987
|
|
20231127,110500,936594684,1515,1515,1518,1514,7919
|
|
20231127,110400,924603346,1515,1520,1521,1514,20093
|
|
20231127,110300,894124617,1520,1520,1521,1520,148
|
|
20231127,110200,893899654,1524,1524,1524,1524,15
|
|
20231127,110100,893876794,1524,1524,1531,1517,10960
|
|
20231127,110000,877225620,1531,1530,1531,1523,4242
|
|
20231127,105900,870757986,1530,1532,1532,1530,45
|
|
20231127,105800,870689134,1530,1532,1533,1530,1423
|
|
20231127,105700,868510099,1532,1532,1532,1530,65
|
|
20231127,105600,868410521,1533,1529,1533,1529,2191
|
|
20231127,105500,865060478,1529,1528,1529,1528,503
|
|
20231127,105400,864291893,1528,1527,1528,1524,2270
|
|
20231127,105300,860827152,1527,1527,1527,1527,1574
|
|
20231127,105200,858423654,1527,1527,1527,1527,12
|
|
20231127,105100,858405330,1527,1522,1527,1522,501
|
|
20231127,105000,857642803,1522,1527,1527,1522,572
|
|
20231127,104900,856771169,1528,1527,1528,1527,73
|
|
20231127,104800,856659695,1527,1528,1528,1527,144
|
|
20231127,104700,856439774,1518,1532,1533,1518,21562
|
|
20231127,104600,823596761,1530,1530,1530,1530,53
|
|
20231127,104500,823515671,1525,1525,1525,1525,3000
|
|
20231127,104400,818940671,1525,1524,1525,1524,5873
|
|
20231127,104300,809989500,1525,1524,1525,1524,459
|
|
20231127,104200,809289584,1524,1529,1529,1524,549
|
|
20231127,104100,808452791,1525,1534,1534,1525,5141
|
|
20231127,104000,800607869,1534,1534,1534,1534,500
|
|
20231127,103900,799840869,1534,1535,1535,1534,103
|
|
20231127,103800,799682779,1535,1534,1535,1526,883
|
|
20231127,103700,798327892,1526,1524,1526,1524,1287
|
|
20231127,103600,796364968,1519,1519,1520,1519,1257
|
|
20231127,103500,794455253,1519,1525,1525,1512,4876
|
|
20231127,103400,787059880,1526,1517,1526,1514,2112
|
|
20231127,103300,783858888,1515,1532,1536,1515,6346
|
|
20231127,103200,774189500,1532,1538,1538,1532,1348
|
|
20231127,103100,772117116,1538,1538,1538,1537,1208
|
|
20231127,103000,770259347,1531,1535,1535,1531,620
|
|
20231127,102900,769309275,1535,1540,1540,1531,8664
|
|
20231127,102800,756001136,1552,1549,1562,1500,75607
|
|
20231127,102700,640674586,1546,1546,1546,1546,0
|
|
20231127,102600,640674586,1546,1546,1546,1546,283
|
|
20231127,102500,640237068,1540,1540,1540,1540,1561
|
|
20231127,102400,637833128,1539,1539,1539,1539,0
|
|
20231127,102300,637833128,1539,1552,1552,1539,10051
|
|
20231127,102200,622273270,1552,1552,1552,1552,22
|
|
20231127,102100,622239126,1552,1552,1552,1552,2
|
|
20231127,102000,622236022,1548,1548,1548,1548,0
|
|
20231127,101900,622236022,1548,1548,1548,1548,0
|
|
20231127,101800,622236022,1548,1548,1548,1548,0
|
|
20231127,101700,622236022,1548,1550,1550,1548,550
|
|
20231127,101600,621384122,1547,1547,1549,1547,439
|
|
20231127,101500,620704889,1545,1545,1545,1545,128
|
|
20231127,101400,620507129,1538,1548,1548,1538,17542
|
|
20231127,101300,593485933,1540,1549,1549,1540,37751
|
|
20231127,101200,535241237,1547,1547,1547,1547,0
|
|
20231127,101100,535241237,1547,1548,1548,1547,1921
|
|
20231127,101000,532267631,1547,1547,1547,1547,1649
|
|
20231127,100900,529716628,1547,1547,1547,1547,1
|
|
20231127,100800,529715081,1548,1549,1549,1544,5772
|
|
20231127,100700,520790471,1550,1550,1550,1550,2000
|
|
20231127,100600,517690471,1550,1549,1550,1549,60
|
|
20231127,100500,517597521,1546,1546,1546,1546,0
|
|
20231127,100400,517597521,1546,1546,1546,1546,0
|
|
20231127,100300,517597521,1546,1557,1558,1546,1359
|
|
20231127,100200,515481501,1558,1558,1558,1558,120
|
|
20231127,100100,515294541,1558,1549,1558,1542,10481
|
|
20231127,100000,499106984,1548,1545,1548,1541,5993
|
|
20231127,095900,489849490,1545,1548,1548,1545,21
|
|
20231127,095800,489817003,1548,1545,1554,1541,12074
|
|
20231127,095700,471189807,1544,1549,1553,1544,16440
|
|
20231127,095600,445770761,1548,1548,1548,1547,2948
|
|
20231127,095500,441207574,1548,1551,1553,1548,17275
|
|
20231127,095400,414430354,1552,1564,1564,1552,4001
|
|
20231127,095300,408217806,1560,1560,1560,1560,4041
|
|
20231127,095200,401913846,1550,1556,1560,1550,14918
|
|
20231127,095100,378775896,1556,1558,1560,1556,3364
|
|
20231127,095000,373539868,1560,1566,1566,1556,17573
|
|
20231127,094900,346116954,1566,1567,1567,1566,9671
|
|
20231127,094800,330965749,1567,1572,1572,1567,12752
|
|
20231127,094700,310979739,1572,1570,1572,1567,7848
|
|
20231127,094600,298672164,1572,1571,1572,1569,3791
|
|
20231127,094500,292718884,1572,1573,1573,1572,3359
|
|
20231127,094400,287437522,1573,1575,1575,1572,5096
|
|
20231127,094300,279417457,1575,1577,1580,1575,2206
|
|
20231127,094200,275942220,1576,1581,1585,1576,6118
|
|
20231127,094100,266283815,1585,1585,1585,1580,1029
|
|
20231127,094000,264652855,1585,1585,1585,1585,2
|
|
20231127,093900,264649685,1585,1579,1585,1579,1286
|
|
20231127,093800,262615220,1584,1584,1584,1579,88
|
|
20231127,093700,262475953,1579,1585,1585,1579,7412
|
|
20231127,093600,250749815,1583,1583,1584,1583,1025
|
|
20231127,093500,249126240,1580,1582,1583,1580,1500
|
|
20231127,093400,246754843,1583,1579,1583,1579,593
|
|
20231127,093300,245818472,1579,1572,1579,1570,7683
|
|
20231127,093200,233732476,1583,1575,1583,1570,10502
|
|
20231127,093100,217223021,1575,1578,1581,1575,8555
|
|
20231127,093000,203742131,1578,1578,1578,1575,5200
|
|
20231127,092900,195540534,1578,1585,1585,1578,9774
|
|
20231127,092800,180099605,1590,1584,1590,1581,6087
|
|
20231127,092700,170461521,1584,1590,1590,1584,5930
|
|
20231127,092600,161053255,1590,1590,1591,1590,502
|
|
20231127,092500,160255073,1590,1598,1598,1590,1163
|
|
20231127,092400,158404339,1589,1595,1595,1589,6000
|
|
20231127,092300,148863086,1591,1598,1598,1591,6418
|
|
20231127,092200,138644740,1598,1598,1598,1598,30
|
|
20231127,092100,138596800,1590,1596,1596,1590,7000
|
|
20231127,092000,127460326,1597,1600,1600,1595,703
|
|
20231127,091900,126337523,1596,1595,1596,1595,13
|
|
20231127,091800,126316787,1595,1601,1601,1595,2822
|
|
20231127,091700,121812497,1601,1598,1601,1595,787
|
|
20231127,091600,120556555,1600,1602,1602,1600,79
|
|
20231127,091500,120430082,1601,1597,1601,1597,2269
|
|
20231127,091400,116800220,1598,1597,1601,1597,10048
|
|
20231127,091300,100717315,1598,1609,1609,1598,4393
|
|
20231127,091200,93688182,1600,1600,1610,1600,10848
|
|
20231127,091100,76330692,1595,1590,1599,1590,3213
|
|
20231127,091000,71202654,1595,1595,1598,1589,4346
|
|
20231127,090900,64288922,1591,1599,1599,1591,4222
|
|
20231127,090800,57547080,1599,1610,1610,1596,14735
|
|
20231127,090700,33971018,1601,1622,1624,1600,7859
|
|
20231127,090600,21332923,1624,1627,1627,1624,1249
|
|
20231127,090500,19302873,1630,1630,1634,1628,3734
|
|
20231127,090400,13215826,1639,1639,1639,1639,7
|
|
20231127,090300,13204353,1640,1635,1640,1629,1709
|
|
20231127,090200,10415086,1632,1637,1637,1632,900
|
|
20231127,090100,8944283,1637,1645,1645,1637,2877
|
|
20231127,090000,4222192,1644,1652,1652,1644,2557
|