590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,184700,1505558421,1146,1146,1146,1146,15847
|
|
20231124,184600,1505558421,1146,1146,1146,1146,0
|
|
20231124,184500,1505558421,1146,1146,1146,1146,0
|
|
20231124,184400,1505558421,1146,1146,1146,1146,0
|
|
20231124,184300,1505558421,1146,1146,1146,1146,0
|
|
20231124,184200,1505558421,1146,1146,1146,1146,0
|
|
20231124,184100,1505558421,1146,1146,1146,1146,0
|
|
20231124,184000,1505558421,1146,1146,1146,1146,0
|
|
20231124,183900,1505558421,1146,1146,1146,1146,0
|
|
20231124,183800,1505558421,1146,1146,1146,1146,0
|
|
20231124,183700,1505558421,1146,1146,1146,1146,0
|
|
20231124,183600,1505558421,1146,1146,1146,1146,0
|
|
20231124,183500,1505558421,1146,1146,1146,1146,0
|
|
20231124,183400,1505558421,1146,1146,1146,1146,0
|
|
20231124,183300,1505558421,1146,1146,1146,1146,0
|
|
20231124,183200,1505558421,1146,1146,1146,1146,0
|
|
20231124,183100,1505558421,1146,1146,1146,1146,0
|
|
20231124,183000,1505558421,1146,1146,1146,1146,0
|
|
20231124,182900,1505558421,1146,1146,1146,1146,0
|
|
20231124,182800,1505558421,1146,1146,1146,1146,0
|
|
20231124,182700,1505558421,1146,1146,1146,1146,0
|
|
20231124,182600,1505558421,1146,1146,1146,1146,0
|
|
20231124,182500,1505558421,1146,1146,1146,1146,0
|
|
20231124,182400,1505558421,1146,1146,1146,1146,0
|
|
20231124,182300,1505558421,1146,1146,1146,1146,0
|
|
20231124,182200,1505558421,1146,1146,1146,1146,0
|
|
20231124,182100,1505558421,1146,1146,1146,1146,0
|
|
20231124,182000,1505558421,1146,1146,1146,1146,0
|
|
20231124,181900,1505558421,1146,1146,1146,1146,0
|
|
20231124,181800,1505558421,1146,1146,1146,1146,0
|
|
20231124,181700,1505558421,1146,1146,1146,1146,15847
|
|
20231124,181600,1505558421,1146,1146,1146,1146,0
|
|
20231124,181500,1505558421,1146,1146,1146,1146,0
|
|
20231124,181400,1505558421,1146,1146,1146,1146,0
|
|
20231124,181300,1505558421,1146,1146,1146,1146,0
|
|
20231124,181200,1505558421,1146,1146,1146,1146,0
|
|
20231124,181100,1505558421,1146,1146,1146,1146,0
|
|
20231124,181000,1505558421,1146,1146,1146,1146,0
|
|
20231124,180900,1505558421,1146,1146,1146,1146,0
|
|
20231124,180800,1505558421,1146,1146,1146,1146,0
|
|
20231124,180700,1505558421,1146,1146,1146,1146,0
|
|
20231124,180600,1505558421,1146,1146,1146,1146,0
|
|
20231124,180500,1505558421,1146,1146,1146,1146,0
|
|
20231124,180400,1505558421,1146,1146,1146,1146,0
|
|
20231124,180300,1505558421,1146,1146,1146,1146,0
|
|
20231124,180200,1505558421,1146,1146,1146,1146,0
|
|
20231124,180100,1505558421,1146,1146,1146,1146,0
|
|
20231124,180000,1505558421,1146,1146,1146,1146,0
|
|
20231124,175900,1505558421,1146,1146,1146,1146,0
|
|
20231124,175800,1505558421,1146,1146,1146,1146,0
|
|
20231124,175700,1505558421,1146,1146,1146,1146,0
|
|
20231124,175600,1505558421,1146,1146,1146,1146,0
|
|
20231124,175500,1505558421,1146,1146,1146,1146,0
|
|
20231124,175400,1505558421,1146,1146,1146,1146,0
|
|
20231124,175300,1505558421,1146,1146,1146,1146,0
|
|
20231124,175200,1505558421,1146,1146,1146,1146,0
|
|
20231124,175100,1505558421,1146,1146,1146,1146,0
|
|
20231124,175000,1505558421,1146,1146,1146,1146,0
|
|
20231124,174900,1505558421,1146,1146,1146,1146,0
|
|
20231124,174800,1505558421,1146,1146,1146,1146,0
|
|
20231124,174700,1505558421,1146,1146,1146,1146,15847
|
|
20231124,174600,1505558421,1146,1146,1146,1146,0
|
|
20231124,174500,1505558421,1146,1146,1146,1146,0
|
|
20231124,174400,1505558421,1146,1146,1146,1146,0
|
|
20231124,174300,1505558421,1146,1146,1146,1146,0
|
|
20231124,174200,1505558421,1146,1146,1146,1146,0
|
|
20231124,174100,1505558421,1146,1146,1146,1146,0
|
|
20231124,174000,1505558421,1146,1146,1146,1146,0
|
|
20231124,173900,1505558421,1146,1146,1146,1146,0
|
|
20231124,173800,1505558421,1146,1146,1146,1146,0
|
|
20231124,173700,1505558421,1146,1146,1146,1146,0
|
|
20231124,173600,1505558421,1146,1146,1146,1146,0
|
|
20231124,173500,1505558421,1146,1146,1146,1146,0
|
|
20231124,173400,1505558421,1146,1146,1146,1146,0
|
|
20231124,173300,1505558421,1146,1146,1146,1146,0
|
|
20231124,173200,1505558421,1146,1146,1146,1146,0
|
|
20231124,173100,1505558421,1146,1146,1146,1146,0
|
|
20231124,173000,1505558421,1146,1146,1146,1146,0
|
|
20231124,172900,1505558421,1146,1146,1146,1146,0
|
|
20231124,172800,1505558421,1146,1146,1146,1146,0
|
|
20231124,172700,1505558421,1146,1146,1146,1146,0
|
|
20231124,172600,1505558421,1146,1146,1146,1146,0
|
|
20231124,172500,1505558421,1146,1146,1146,1146,0
|
|
20231124,172400,1505558421,1146,1146,1146,1146,0
|
|
20231124,172300,1505558421,1146,1146,1146,1146,0
|
|
20231124,172200,1505558421,1146,1146,1146,1146,0
|
|
20231124,172100,1505558421,1146,1146,1146,1146,0
|
|
20231124,172000,1505558421,1146,1146,1146,1146,0
|
|
20231124,171900,1505558421,1146,1146,1146,1146,0
|
|
20231124,171800,1505558421,1146,1146,1146,1146,0
|
|
20231124,171700,1505558421,1146,1146,1146,1146,15847
|
|
20231124,171600,1505558421,1146,1146,1146,1146,0
|
|
20231124,171500,1505558421,1146,1146,1146,1146,0
|
|
20231124,171400,1505558421,1146,1146,1146,1146,0
|
|
20231124,171300,1505558421,1146,1146,1146,1146,0
|
|
20231124,171200,1505558421,1146,1146,1146,1146,0
|
|
20231124,171100,1505558421,1146,1146,1146,1146,0
|
|
20231124,171000,1505558421,1146,1146,1146,1146,0
|
|
20231124,170900,1505558421,1146,1146,1146,1146,0
|
|
20231124,170800,1505558421,1146,1146,1146,1146,0
|
|
20231124,170700,1505558421,1146,1146,1146,1146,0
|
|
20231124,170600,1505558421,1146,1146,1146,1146,0
|
|
20231124,170500,1505558421,1146,1146,1146,1146,0
|
|
20231124,170400,1505558421,1146,1146,1146,1146,0
|
|
20231124,170300,1505558421,1146,1146,1146,1146,0
|
|
20231124,170200,1505558421,1146,1146,1146,1146,0
|
|
20231124,170100,1505558421,1146,1146,1146,1146,0
|
|
20231124,170000,1505558421,1146,1146,1146,1146,0
|
|
20231124,165900,1505558421,1146,1146,1146,1146,0
|
|
20231124,165800,1505558421,1146,1146,1146,1146,0
|
|
20231124,165700,1505558421,1146,1146,1146,1146,0
|
|
20231124,165600,1505558421,1146,1146,1146,1146,0
|
|
20231124,165500,1505558421,1146,1146,1146,1146,0
|
|
20231124,165400,1505558421,1146,1146,1146,1146,0
|
|
20231124,165300,1505558421,1146,1146,1146,1146,0
|
|
20231124,165200,1505558421,1146,1146,1146,1146,0
|
|
20231124,165100,1505558421,1146,1146,1146,1146,0
|
|
20231124,165000,1505558421,1146,1146,1146,1146,0
|
|
20231124,164900,1505558421,1146,1146,1146,1146,0
|
|
20231124,164800,1505558421,1146,1146,1146,1146,0
|
|
20231124,164700,1505558421,1146,1146,1146,1146,15847
|
|
20231124,164600,1505558421,1146,1146,1146,1146,0
|
|
20231124,164500,1505558421,1146,1146,1146,1146,0
|
|
20231124,164400,1505558421,1146,1146,1146,1146,0
|
|
20231124,164300,1505558421,1146,1146,1146,1146,0
|
|
20231124,164200,1505558421,1146,1146,1146,1146,0
|
|
20231124,164100,1505558421,1146,1146,1146,1146,0
|
|
20231124,164000,1505558421,1146,1146,1146,1146,0
|
|
20231124,163900,1505558421,1146,1146,1146,1146,0
|
|
20231124,163800,1505558421,1146,1146,1146,1146,0
|
|
20231124,163700,1505558421,1146,1146,1146,1146,0
|
|
20231124,163600,1505558421,1146,1146,1146,1146,0
|
|
20231124,163500,1505558421,1146,1146,1146,1146,0
|
|
20231124,163400,1505558421,1146,1146,1146,1146,0
|
|
20231124,163300,1505558421,1146,1146,1146,1146,0
|
|
20231124,163200,1505558421,1146,1146,1146,1146,0
|
|
20231124,163100,1505558421,1146,1146,1146,1146,0
|
|
20231124,163000,1505558421,1146,1146,1146,1146,0
|
|
20231124,162900,1505558421,1146,1146,1146,1146,0
|
|
20231124,162800,1505558421,1146,1146,1146,1146,0
|
|
20231124,162700,1505558421,1146,1146,1146,1146,0
|
|
20231124,162600,1505558421,1146,1146,1146,1146,0
|
|
20231124,162500,1505558421,1146,1146,1146,1146,0
|
|
20231124,162400,1505558421,1146,1146,1146,1146,0
|
|
20231124,162300,1505558421,1146,1146,1146,1146,0
|
|
20231124,162200,1505558421,1146,1146,1146,1146,0
|
|
20231124,162100,1505558421,1146,1146,1146,1146,0
|
|
20231124,162000,1505558421,1146,1146,1146,1146,0
|
|
20231124,161900,1505558421,1146,1146,1146,1146,0
|
|
20231124,161800,1505558421,1146,1146,1146,1146,0
|
|
20231124,161700,1505558421,1146,1146,1146,1146,15847
|
|
20231124,161600,1505558421,1146,1146,1146,1146,0
|
|
20231124,161500,1505558421,1146,1146,1146,1146,0
|
|
20231124,161400,1505558421,1146,1146,1146,1146,0
|
|
20231124,161300,1505558421,1146,1146,1146,1146,0
|
|
20231124,161200,1505558421,1146,1146,1146,1146,0
|
|
20231124,161100,1505558421,1146,1146,1146,1146,0
|
|
20231124,161000,1505558421,1146,1146,1146,1146,0
|
|
20231124,160900,1505558421,1146,1146,1146,1146,0
|
|
20231124,160800,1505558421,1146,1146,1146,1146,0
|
|
20231124,160700,1505558421,1146,1146,1146,1146,0
|
|
20231124,160600,1505558421,1146,1146,1146,1146,0
|
|
20231124,160500,1505558421,1146,1146,1146,1146,0
|
|
20231124,160400,1505558421,1146,1146,1146,1146,0
|
|
20231124,160300,1505558421,1146,1146,1146,1146,0
|
|
20231124,160200,1505558421,1146,1146,1146,1146,0
|
|
20231124,160100,1505558421,1146,1146,1146,1146,0
|
|
20231124,160000,1505558421,1146,1146,1146,1146,0
|
|
20231124,155900,1505558421,1146,1146,1146,1146,0
|
|
20231124,155800,1505558421,1146,1146,1146,1146,0
|
|
20231124,155700,1505558421,1146,1146,1146,1146,0
|
|
20231124,155600,1505558421,1146,1146,1146,1146,0
|
|
20231124,155500,1505558421,1146,1146,1146,1146,0
|
|
20231124,155400,1505558421,1146,1146,1146,1146,0
|
|
20231124,155300,1505558421,1146,1146,1146,1146,0
|
|
20231124,155200,1505558421,1146,1146,1146,1146,0
|
|
20231124,155100,1505558421,1146,1146,1146,1146,0
|
|
20231124,155000,1505558421,1146,1146,1146,1146,0
|
|
20231124,154900,1505558421,1146,1146,1146,1146,0
|
|
20231124,154800,1505558421,1146,1146,1146,1146,0
|
|
20231124,154700,1505558421,1146,1146,1146,1146,15847
|
|
20231124,154600,1505558421,1146,1146,1146,1146,0
|
|
20231124,154500,1505558421,1146,1146,1146,1146,0
|
|
20231124,154400,1505558421,1146,1146,1146,1146,0
|
|
20231124,154300,1505558421,1146,1146,1146,1146,0
|
|
20231124,154200,1505558421,1146,1146,1146,1146,0
|
|
20231124,154100,1505558421,1146,1146,1146,1146,0
|
|
20231124,154000,1505558421,1146,1146,1146,1146,0
|
|
20231124,153900,1505558421,1146,1146,1146,1146,0
|
|
20231124,153800,1505558421,1146,1146,1146,1146,0
|
|
20231124,153700,1505558421,1146,1146,1146,1146,0
|
|
20231124,153600,1505558421,1146,1146,1146,1146,0
|
|
20231124,153500,1505558421,1146,1146,1146,1146,0
|
|
20231124,153400,1505558421,1146,1146,1146,1146,0
|
|
20231124,153300,1505558421,1146,1146,1146,1146,0
|
|
20231124,153200,1505558421,1146,1146,1146,1146,0
|
|
20231124,153100,1505558421,1146,1146,1146,1146,0
|
|
20231124,153000,1505558421,1146,1146,1146,1146,15847
|
|
20231124,152900,1487397759,1145,1145,1145,1145,0
|
|
20231124,152800,1487397759,1145,1145,1145,1145,0
|
|
20231124,152700,1487397759,1145,1145,1145,1145,0
|
|
20231124,152600,1487397759,1145,1145,1145,1145,0
|
|
20231124,152500,1487397759,1145,1145,1145,1145,0
|
|
20231124,152400,1487397759,1145,1145,1145,1145,0
|
|
20231124,152300,1487397759,1145,1145,1145,1145,0
|
|
20231124,152200,1487397759,1145,1145,1145,1145,0
|
|
20231124,152100,1487397759,1145,1145,1145,1145,0
|
|
20231124,152000,1487397759,1145,1145,1145,1145,0
|
|
20231124,151900,1487397759,1145,1145,1149,1145,7
|
|
20231124,151800,1487389740,1145,1145,1145,1145,423
|
|
20231124,151700,1486905405,1150,1150,1150,1150,1
|
|
20231124,151600,1486904255,1149,1149,1149,1149,0
|
|
20231124,151500,1486904255,1149,1148,1149,1148,100
|
|
20231124,151400,1486789424,1148,1146,1148,1146,2021
|
|
20231124,151300,1484470139,1146,1145,1146,1145,3410
|
|
20231124,151200,1480563139,1146,1146,1146,1143,2850
|
|
20231124,151100,1477302550,1146,1146,1146,1146,5
|
|
20231124,151000,1477296820,1146,1146,1146,1146,1000
|
|
20231124,150900,1476150820,1143,1143,1143,1143,100
|
|
20231124,150800,1476036520,1144,1144,1146,1144,2021
|
|
20231124,150700,1473724494,1144,1143,1144,1143,20
|
|
20231124,150600,1473701624,1143,1143,1143,1143,1
|
|
20231124,150500,1473700481,1143,1143,1143,1143,523
|
|
20231124,150400,1473102692,1143,1143,1143,1143,1191
|
|
20231124,150300,1471741379,1143,1143,1143,1143,2000
|
|
20231124,150200,1469455379,1146,1146,1146,1146,0
|
|
20231124,150100,1469455379,1146,1146,1146,1146,0
|
|
20231124,150000,1469455379,1146,1146,1146,1146,371
|
|
20231124,145900,1469030213,1146,1146,1146,1146,0
|
|
20231124,145800,1469030213,1146,1146,1147,1146,1000
|
|
20231124,145700,1467884113,1147,1143,1147,1142,556
|
|
20231124,145600,1467248496,1143,1144,1144,1143,2810
|
|
20231124,145500,1464035605,1147,1147,1147,1147,0
|
|
20231124,145400,1464035605,1147,1143,1147,1143,10
|
|
20231124,145300,1464024171,1143,1144,1144,1143,300
|
|
20231124,145200,1463681242,1147,1144,1147,1144,102
|
|
20231124,145100,1463564551,1147,1147,1147,1147,0
|
|
20231124,145000,1463564551,1147,1147,1147,1147,0
|
|
20231124,144900,1463564551,1147,1147,1147,1147,0
|
|
20231124,144800,1463564551,1147,1147,1147,1147,0
|
|
20231124,144700,1463564551,1147,1147,1147,1147,1
|
|
20231124,144600,1463563404,1142,1147,1147,1142,230
|
|
20231124,144500,1463300724,1142,1142,1142,1142,0
|
|
20231124,144400,1463300724,1142,1148,1148,1142,1103
|
|
20231124,144300,1462038467,1148,1143,1148,1143,2615
|
|
20231124,144200,1459049197,1148,1148,1148,1148,801
|
|
20231124,144100,1458129649,1143,1143,1143,1143,0
|
|
20231124,144000,1458129649,1143,1143,1143,1143,425
|
|
20231124,143900,1457643874,1143,1148,1148,1143,3212
|
|
20231124,143800,1453969746,1147,1147,1147,1147,315
|
|
20231124,143700,1453608441,1146,1146,1146,1146,211
|
|
20231124,143600,1453366635,1146,1146,1146,1146,0
|
|
20231124,143500,1453366635,1146,1146,1146,1146,1
|
|
20231124,143400,1453365489,1146,1146,1146,1146,0
|
|
20231124,143300,1453365489,1146,1146,1146,1146,50
|
|
20231124,143200,1453308189,1146,1146,1146,1146,0
|
|
20231124,143100,1453308189,1146,1146,1146,1146,0
|
|
20231124,143000,1453308189,1146,1146,1146,1146,200
|
|
20231124,142900,1453078989,1146,1146,1146,1146,0
|
|
20231124,142800,1453078989,1146,1145,1146,1145,1000
|
|
20231124,142700,1451933049,1145,1145,1145,1145,401
|
|
20231124,142600,1451473904,1144,1143,1144,1143,650
|
|
20231124,142500,1450730306,1143,1143,1143,1143,1100
|
|
20231124,142400,1449473006,1143,1143,1143,1143,815
|
|
20231124,142300,1448541461,1143,1144,1144,1143,69
|
|
20231124,142200,1448462568,1144,1145,1145,1144,1001
|
|
20231124,142100,1447317423,1145,1145,1145,1145,0
|
|
20231124,142000,1447317423,1145,1145,1145,1145,0
|
|
20231124,141900,1447317423,1145,1145,1145,1145,34
|
|
20231124,141800,1447278493,1146,1146,1146,1146,0
|
|
20231124,141700,1447278493,1146,1146,1146,1146,0
|
|
20231124,141600,1447278493,1146,1146,1146,1146,3
|
|
20231124,141500,1447275055,1146,1146,1146,1146,1
|
|
20231124,141400,1447273909,1146,1146,1146,1146,174
|
|
20231124,141300,1447074505,1146,1146,1146,1146,0
|
|
20231124,141200,1447074505,1146,1146,1146,1146,2
|
|
20231124,141100,1447072213,1147,1147,1147,1147,0
|
|
20231124,141000,1447072213,1147,1147,1147,1147,1001
|
|
20231124,140900,1445924066,1143,1143,1143,1143,2476
|
|
20231124,140800,1443093998,1143,1143,1143,1143,810
|
|
20231124,140700,1442168168,1143,1144,1144,1143,3603
|
|
20231124,140600,1438049800,1144,1145,1145,1144,3232
|
|
20231124,140500,1434351882,1145,1146,1146,1145,4504
|
|
20231124,140400,1429194798,1146,1146,1146,1146,0
|
|
20231124,140300,1429194798,1146,1146,1146,1146,0
|
|
20231124,140200,1429194798,1146,1146,1146,1146,0
|
|
20231124,140100,1429194798,1146,1146,1146,1146,300
|
|
20231124,140000,1428850998,1148,1148,1148,1148,0
|
|
20231124,135900,1428850998,1148,1148,1148,1148,0
|
|
20231124,135800,1428850998,1148,1148,1148,1148,0
|
|
20231124,135700,1428850998,1148,1148,1148,1148,0
|
|
20231124,135600,1428850998,1148,1148,1148,1148,1
|
|
20231124,135500,1428849850,1145,1148,1148,1145,4466
|
|
20231124,135400,1423736274,1148,1145,1148,1145,592
|
|
20231124,135300,1423058431,1145,1145,1145,1145,1201
|
|
20231124,135200,1421683286,1149,1149,1149,1149,0
|
|
20231124,135100,1421683286,1149,1149,1149,1149,1
|
|
20231124,135000,1421682137,1145,1145,1145,1145,2
|
|
20231124,134900,1421679847,1149,1149,1149,1149,0
|
|
20231124,134800,1421679847,1149,1149,1149,1149,0
|
|
20231124,134700,1421679847,1149,1149,1149,1149,1
|
|
20231124,134600,1421678698,1144,1145,1145,1144,1000
|
|
20231124,134500,1420534198,1149,1149,1149,1149,1
|
|
20231124,134400,1420533049,1144,1144,1144,1144,0
|
|
20231124,134300,1420533049,1144,1149,1149,1144,262
|
|
20231124,134200,1420233282,1149,1144,1149,1144,78
|
|
20231124,134100,1420144040,1149,1149,1149,1149,1
|
|
20231124,134000,1420142891,1149,1149,1149,1149,0
|
|
20231124,133900,1420142891,1149,1146,1149,1144,12702
|
|
20231124,133800,1405605393,1146,1146,1146,1146,300
|
|
20231124,133700,1405261593,1149,1149,1149,1146,52
|
|
20231124,133600,1405201995,1146,1147,1147,1145,110
|
|
20231124,133500,1405075979,1147,1147,1147,1147,22
|
|
20231124,133400,1405050745,1147,1147,1147,1147,0
|
|
20231124,133300,1405050745,1147,1147,1147,1147,1
|
|
20231124,133200,1405049598,1145,1145,1145,1145,1001
|
|
20231124,133100,1403903453,1147,1147,1147,1147,0
|
|
20231124,133000,1403903453,1147,1147,1147,1146,2707
|
|
20231124,132900,1400801145,1147,1147,1147,1147,1
|
|
20231124,132800,1400799998,1146,1146,1146,1146,0
|
|
20231124,132700,1400799998,1146,1146,1146,1146,0
|
|
20231124,132600,1400799998,1146,1146,1146,1146,0
|
|
20231124,132500,1400799998,1146,1146,1146,1146,100
|
|
20231124,132400,1400685398,1146,1146,1146,1146,1716
|
|
20231124,132300,1398718862,1147,1149,1149,1147,331
|
|
20231124,132200,1398339129,1149,1149,1149,1149,454
|
|
20231124,132100,1397817483,1149,1149,1149,1149,205
|
|
20231124,132000,1397581938,1149,1149,1149,1149,1
|
|
20231124,131900,1397580789,1153,1151,1153,1151,407
|
|
20231124,131800,1397112302,1151,1151,1151,1151,80
|
|
20231124,131700,1397020222,1151,1151,1151,1151,0
|
|
20231124,131600,1397020222,1151,1151,1151,1151,734
|
|
20231124,131500,1396175388,1154,1154,1154,1154,0
|
|
20231124,131400,1396175388,1154,1153,1154,1153,319
|
|
20231124,131300,1395807580,1154,1153,1154,1153,1002
|
|
20231124,131200,1394651773,1151,1151,1151,1151,7
|
|
20231124,131100,1394643716,1153,1151,1153,1151,546
|
|
20231124,131000,1394015266,1151,1151,1151,1151,0
|
|
20231124,130900,1394015266,1151,1149,1151,1149,448
|
|
20231124,130800,1393499634,1149,1149,1149,1149,3
|
|
20231124,130700,1393496187,1150,1150,1150,1150,0
|
|
20231124,130600,1393496187,1150,1150,1150,1150,0
|
|
20231124,130500,1393496187,1150,1150,1150,1150,0
|
|
20231124,130400,1393496187,1150,1150,1150,1150,0
|
|
20231124,130300,1393496187,1150,1150,1150,1150,0
|
|
20231124,130200,1393496187,1150,1150,1151,1150,879
|
|
20231124,130100,1392485237,1150,1150,1150,1150,0
|
|
20231124,130000,1392485237,1150,1151,1151,1150,604
|
|
20231124,125900,1391790461,1153,1153,1153,1153,3
|
|
20231124,125800,1391787002,1151,1152,1152,1151,326
|
|
20231124,125700,1391411775,1153,1153,1153,1153,0
|
|
20231124,125600,1391411775,1153,1153,1153,1153,1
|
|
20231124,125500,1391410622,1150,1150,1150,1150,450
|
|
20231124,125400,1390893122,1153,1150,1153,1150,801
|
|
20231124,125300,1389971969,1149,1149,1149,1149,0
|
|
20231124,125200,1389971969,1149,1149,1149,1149,1
|
|
20231124,125100,1389970820,1149,1149,1149,1149,0
|
|
20231124,125000,1389970820,1149,1147,1149,1147,756
|
|
20231124,124900,1389102280,1146,1146,1146,1146,0
|
|
20231124,124800,1389102280,1146,1146,1146,1146,210
|
|
20231124,124700,1388861620,1146,1146,1146,1146,1
|
|
20231124,124600,1388860474,1147,1147,1147,1147,13
|
|
20231124,124500,1388845563,1146,1146,1146,1146,1
|
|
20231124,124400,1388844417,1146,1146,1146,1146,0
|
|
20231124,124300,1388844417,1146,1146,1146,1146,0
|
|
20231124,124200,1388844417,1146,1146,1146,1146,40
|
|
20231124,124100,1388798577,1146,1146,1146,1146,150
|
|
20231124,124000,1388626677,1145,1146,1146,1145,75
|
|
20231124,123900,1388540731,1145,1145,1145,1145,1369
|
|
20231124,123800,1386973226,1145,1145,1145,1145,10
|
|
20231124,123700,1386961776,1145,1145,1145,1144,3725
|
|
20231124,123600,1382696751,1145,1145,1145,1145,20
|
|
20231124,123500,1382673851,1145,1146,1146,1145,779
|
|
20231124,123400,1381781895,1147,1148,1148,1147,87
|
|
20231124,123300,1381682105,1148,1148,1148,1148,0
|
|
20231124,123200,1381682105,1148,1148,1148,1148,0
|
|
20231124,123100,1381682105,1148,1148,1148,1148,1
|
|
20231124,123000,1381680957,1147,1147,1147,1147,2
|
|
20231124,122900,1381678663,1145,1146,1146,1145,1000
|
|
20231124,122800,1380532796,1146,1146,1146,1146,0
|
|
20231124,122700,1380532796,1146,1146,1146,1146,350
|
|
20231124,122600,1380131696,1147,1147,1147,1147,1
|
|
20231124,122500,1380130549,1149,1149,1149,1149,0
|
|
20231124,122400,1380130549,1149,1149,1149,1149,0
|
|
20231124,122300,1380130549,1149,1149,1149,1149,304
|
|
20231124,122200,1379781253,1149,1149,1149,1149,10
|
|
20231124,122100,1379769763,1149,1149,1149,1149,0
|
|
20231124,122000,1379769763,1149,1146,1149,1146,1925
|
|
20231124,121900,1377559505,1146,1146,1146,1146,44
|
|
20231124,121800,1377509081,1145,1145,1145,1145,0
|
|
20231124,121700,1377509081,1145,1145,1145,1145,300
|
|
20231124,121600,1377165581,1145,1145,1145,1145,0
|
|
20231124,121500,1377165581,1145,1145,1145,1145,0
|
|
20231124,121400,1377165581,1145,1146,1146,1145,922
|
|
20231124,121300,1376109780,1146,1146,1146,1146,1007
|
|
20231124,121200,1374955758,1146,1147,1147,1146,1307
|
|
20231124,121100,1373457603,1147,1147,1147,1147,38
|
|
20231124,121000,1373414017,1145,1145,1145,1145,0
|
|
20231124,120900,1373414017,1145,1145,1145,1145,220
|
|
20231124,120800,1373162117,1145,1148,1148,1145,5000
|
|
20231124,120700,1367433988,1148,1148,1148,1148,200
|
|
20231124,120600,1367204388,1148,1148,1148,1148,376
|
|
20231124,120500,1366772740,1148,1148,1148,1148,418
|
|
20231124,120400,1366292876,1148,1148,1148,1147,3831
|
|
20231124,120300,1361898275,1148,1148,1148,1148,100
|
|
20231124,120200,1361783475,1147,1147,1147,1147,70
|
|
20231124,120100,1361703185,1147,1147,1147,1147,29
|
|
20231124,120000,1361669922,1147,1147,1147,1147,20
|
|
20231124,115900,1361646982,1145,1147,1147,1145,3983
|
|
20231124,115800,1357083808,1148,1148,1148,1148,50
|
|
20231124,115700,1357026408,1148,1148,1148,1148,1
|
|
20231124,115600,1357025260,1149,1149,1149,1149,0
|
|
20231124,115500,1357025260,1149,1149,1149,1149,0
|
|
20231124,115400,1357025260,1149,1149,1149,1149,0
|
|
20231124,115300,1357025260,1149,1149,1149,1149,0
|
|
20231124,115200,1357025260,1149,1149,1149,1149,20
|
|
20231124,115100,1357002280,1149,1146,1149,1146,601
|
|
20231124,115000,1356313531,1149,1149,1149,1149,1
|
|
20231124,114900,1356312382,1146,1146,1146,1146,1000
|
|
20231124,114800,1355166382,1146,1149,1149,1146,743
|
|
20231124,114700,1354314901,1145,1148,1148,1145,15595
|
|
20231124,114600,1336440337,1148,1149,1149,1148,3622
|
|
20231124,114500,1332282159,1149,1150,1150,1149,4710
|
|
20231124,114400,1326869762,1150,1150,1150,1150,10
|
|
20231124,114300,1326858262,1150,1150,1150,1150,3167
|
|
20231124,114200,1323216212,1151,1151,1151,1151,2434
|
|
20231124,114100,1320414678,1151,1151,1152,1151,2500
|
|
20231124,114000,1317536778,1150,1150,1151,1150,3868
|
|
20231124,113900,1313088068,1150,1151,1151,1150,4819
|
|
20231124,113800,1307544730,1151,1151,1151,1151,512
|
|
20231124,113700,1306955418,1152,1153,1153,1152,2646
|
|
20231124,113600,1303906706,1154,1155,1155,1154,1708
|
|
20231124,113500,1301935403,1156,1156,1156,1156,310
|
|
20231124,113400,1301577043,1156,1155,1156,1155,210
|
|
20231124,113300,1301334313,1156,1156,1156,1156,1
|
|
20231124,113200,1301333157,1155,1154,1155,1154,5
|
|
20231124,113100,1301327385,1154,1157,1157,1154,550
|
|
20231124,113000,1300691038,1157,1157,1157,1157,0
|
|
20231124,112900,1300691038,1157,1157,1157,1157,1
|
|
20231124,112800,1300689881,1153,1153,1153,1153,200
|
|
20231124,112700,1300459281,1157,1157,1157,1157,87
|
|
20231124,112600,1300358622,1157,1157,1157,1157,1
|
|
20231124,112500,1300357465,1157,1157,1157,1157,1
|
|
20231124,112400,1300356308,1150,1153,1153,1150,8940
|
|
20231124,112300,1290059174,1157,1157,1157,1157,62
|
|
20231124,112200,1289987440,1157,1157,1157,1157,0
|
|
20231124,112100,1289987440,1157,1157,1157,1157,111
|
|
20231124,112000,1289859013,1157,1157,1157,1157,1
|
|
20231124,111900,1289857856,1153,1156,1158,1153,8627
|
|
20231124,111800,1279906323,1157,1158,1158,1157,586
|
|
20231124,111700,1279228235,1158,1158,1158,1158,100
|
|
20231124,111600,1279112435,1158,1158,1158,1158,1
|
|
20231124,111500,1279111277,1155,1154,1155,1154,694
|
|
20231124,111400,1278310307,1155,1155,1155,1155,906
|
|
20231124,111300,1277263877,1155,1155,1158,1155,176
|
|
20231124,111200,1277060594,1155,1155,1155,1155,119
|
|
20231124,111100,1276923149,1158,1158,1158,1158,1
|
|
20231124,111000,1276921991,1159,1157,1159,1157,1728
|
|
20231124,110900,1274921006,1158,1154,1158,1154,148
|
|
20231124,110800,1274750209,1158,1157,1158,1157,11001
|
|
20231124,110700,1262012051,1157,1157,1157,1157,120
|
|
20231124,110600,1261873211,1157,1153,1157,1153,232
|
|
20231124,110500,1261605711,1153,1155,1155,1153,411
|
|
20231124,110400,1261131576,1157,1157,1157,1157,1005
|
|
20231124,110300,1259968791,1157,1157,1157,1157,30
|
|
20231124,110200,1259934081,1157,1154,1157,1154,274
|
|
20231124,110100,1259617876,1157,1156,1157,1156,777
|
|
20231124,110000,1258719087,1157,1157,1157,1157,0
|
|
20231124,105900,1258719087,1157,1156,1157,1156,8
|
|
20231124,105800,1258709838,1156,1156,1156,1156,0
|
|
20231124,105700,1258709838,1156,1156,1156,1156,0
|
|
20231124,105600,1258709838,1156,1153,1156,1151,9781
|
|
20231124,105500,1247447878,1153,1153,1153,1153,40
|
|
20231124,105400,1247401758,1154,1157,1157,1154,11
|
|
20231124,105300,1247389061,1153,1152,1157,1152,150
|
|
20231124,105200,1247216210,1152,1157,1157,1152,1734
|
|
20231124,105100,1245216928,1154,1154,1154,1154,27
|
|
20231124,105000,1245185770,1157,1157,1157,1157,949
|
|
20231124,104900,1244087777,1157,1157,1157,1157,42
|
|
20231124,104800,1244039183,1157,1157,1157,1157,8
|
|
20231124,104700,1244029927,1154,1154,1154,1154,2
|
|
20231124,104600,1244027619,1157,1157,1157,1152,1926
|
|
20231124,104500,1241799642,1152,1152,1153,1152,1020
|
|
20231124,104400,1240624599,1152,1157,1157,1152,17343
|
|
20231124,104300,1220625910,1157,1157,1157,1157,8
|
|
20231124,104200,1220616654,1156,1155,1156,1155,790
|
|
20231124,104100,1219703914,1155,1155,1155,1155,0
|
|
20231124,104000,1219703914,1155,1158,1158,1155,10000
|
|
20231124,103900,1208151684,1162,1162,1162,1162,0
|
|
20231124,103800,1208151684,1162,1157,1162,1156,1430
|
|
20231124,103700,1206498597,1162,1157,1162,1156,1293
|
|
20231124,103600,1205003577,1162,1162,1162,1162,0
|
|
20231124,103500,1205003577,1162,1162,1162,1156,2744
|
|
20231124,103400,1201826687,1162,1162,1162,1162,0
|
|
20231124,103300,1201826687,1162,1158,1164,1158,6
|
|
20231124,103200,1201819718,1165,1164,1165,1160,1577
|
|
20231124,103100,1199987998,1160,1160,1160,1160,121
|
|
20231124,103000,1199847638,1165,1160,1165,1160,9161
|
|
20231124,102900,1189208303,1164,1164,1164,1163,190
|
|
20231124,102800,1188987193,1164,1158,1164,1158,1073
|
|
20231124,102700,1187739898,1158,1158,1158,1158,10
|
|
20231124,102600,1187728318,1156,1157,1157,1156,3302
|
|
20231124,102500,1183911205,1158,1158,1158,1158,1001
|
|
20231124,102400,1182752047,1156,1156,1156,1156,7205
|
|
20231124,102300,1174423067,1156,1156,1156,1156,1500
|
|
20231124,102200,1172689067,1156,1156,1156,1156,2000
|
|
20231124,102100,1170377067,1156,1156,1156,1156,1000
|
|
20231124,102000,1169221067,1159,1156,1159,1156,2384
|
|
20231124,101900,1166461011,1159,1157,1159,1156,694
|
|
20231124,101800,1165658058,1156,1156,1156,1156,1185
|
|
20231124,101700,1164288198,1156,1156,1156,1156,92
|
|
20231124,101600,1164181846,1160,1159,1160,1156,1666
|
|
20231124,101500,1162255634,1156,1157,1157,1156,1507
|
|
20231124,101400,1160512790,1157,1163,1163,1157,13684
|
|
20231124,101300,1144641225,1163,1162,1164,1162,586
|
|
20231124,101200,1143959706,1164,1160,1164,1160,7145
|
|
20231124,101100,1135660384,1161,1159,1161,1159,3773
|
|
20231124,101000,1131280015,1159,1164,1164,1159,102
|
|
20231124,100900,1131161292,1164,1159,1164,1158,758
|
|
20231124,100800,1130280763,1158,1158,1158,1158,1039
|
|
20231124,100700,1129077601,1158,1160,1161,1158,12170
|
|
20231124,100600,1114973549,1158,1158,1158,1158,2457
|
|
20231124,100500,1112128343,1158,1162,1162,1158,29271
|
|
20231124,100400,1078200297,1162,1164,1164,1162,22
|
|
20231124,100300,1078174693,1165,1164,1165,1162,1586
|
|
20231124,100200,1076329157,1165,1164,1165,1164,1087
|
|
20231124,100100,1075063489,1164,1161,1164,1160,1662
|
|
20231124,100000,1073133836,1161,1162,1162,1161,390
|
|
20231124,095900,1072680845,1164,1158,1164,1158,1017
|
|
20231124,095800,1071503057,1158,1165,1165,1158,9549
|
|
20231124,095700,1060429985,1164,1165,1165,1164,2371
|
|
20231124,095600,1057668048,1165,1168,1170,1165,6032
|
|
20231124,095500,1050633525,1168,1169,1172,1167,16345
|
|
20231124,095400,1031534148,1169,1173,1175,1169,11712
|
|
20231124,095300,1017822140,1173,1175,1176,1164,14903
|
|
20231124,095200,1000375781,1174,1172,1176,1169,16022
|
|
20231124,095100,981574480,1172,1174,1174,1166,18810
|
|
20231124,095000,959519663,1175,1168,1175,1156,56479
|
|
20231124,094900,893461324,1167,1160,1167,1156,29378
|
|
20231124,094800,859311296,1160,1159,1160,1158,1074
|
|
20231124,094700,858065533,1160,1161,1162,1160,9418
|
|
20231124,094600,847131018,1160,1157,1160,1157,9035
|
|
20231124,094500,836656811,1157,1156,1157,1156,158
|
|
20231124,094400,836474062,1156,1157,1157,1156,565
|
|
20231124,094300,835820777,1157,1157,1157,1156,969
|
|
20231124,094200,834699659,1156,1157,1158,1156,3065
|
|
20231124,094100,831153448,1157,1159,1159,1157,3455
|
|
20231124,094000,827152887,1158,1157,1159,1157,5347
|
|
20231124,093900,820958784,1158,1154,1160,1153,2365
|
|
20231124,093800,818222795,1160,1160,1160,1160,0
|
|
20231124,093700,818222795,1160,1159,1160,1153,173
|
|
20231124,093600,818022802,1160,1160,1160,1153,804
|
|
20231124,093500,817095050,1160,1160,1160,1160,1205
|
|
20231124,093400,815697250,1161,1156,1161,1156,223
|
|
20231124,093300,815438687,1153,1152,1153,1152,1987
|
|
20231124,093200,813148663,1152,1155,1155,1152,4462
|
|
20231124,093100,808001872,1155,1156,1156,1155,1773
|
|
20231124,093000,805953706,1156,1156,1158,1155,4247
|
|
20231124,092900,801044397,1156,1157,1159,1154,2459
|
|
20231124,092800,798199760,1157,1152,1157,1152,2031
|
|
20231124,092700,795853121,1152,1150,1153,1149,2154
|
|
20231124,092600,793376453,1148,1149,1156,1148,17835
|
|
20231124,092500,772885311,1149,1156,1156,1149,11067
|
|
20231124,092400,760135065,1156,1160,1160,1150,17113
|
|
20231124,092300,740414252,1159,1170,1171,1153,25559
|
|
20231124,092200,710710917,1172,1170,1173,1167,15489
|
|
20231124,092100,692583778,1168,1166,1173,1166,15388
|
|
20231124,092000,674570306,1166,1165,1167,1165,1690
|
|
20231124,091900,672600501,1165,1173,1173,1165,11973
|
|
20231124,091800,658627429,1173,1162,1175,1161,40435
|
|
20231124,091700,611287634,1161,1165,1165,1158,1519
|
|
20231124,091600,609523892,1165,1162,1165,1159,8180
|
|
20231124,091500,600006596,1163,1153,1166,1153,10688
|
|
20231124,091400,587619624,1154,1166,1166,1154,7736
|
|
20231124,091300,578624084,1170,1148,1174,1148,90042
|
|
20231124,091200,473849774,1149,1156,1157,1147,4259
|
|
20231124,091100,468952699,1158,1147,1158,1146,11339
|
|
20231124,091000,455939984,1147,1153,1153,1147,16308
|
|
20231124,090900,437216551,1150,1156,1156,1149,18124
|
|
20231124,090800,416352041,1157,1158,1162,1157,9512
|
|
20231124,090700,405323625,1158,1158,1160,1154,4806
|
|
20231124,090600,399761853,1159,1156,1164,1156,26512
|
|
20231124,090500,369000368,1151,1150,1158,1148,23895
|
|
20231124,090400,341491446,1158,1151,1164,1147,51087
|
|
20231124,090300,282641021,1155,1156,1163,1148,32888
|
|
20231124,090200,244750401,1156,1173,1180,1156,22080
|
|
20231124,090100,218976501,1175,1177,1188,1170,86891
|
|
20231124,090000,116572756,1176,1165,1185,1161,99855
|