625 lines
31 KiB
CSV
625 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,192200,12565852440,1617,1617,1617,1617,29215
|
|
20231129,192100,12565852440,1617,1617,1617,1617,0
|
|
20231129,192000,12565852440,1617,1617,1617,1617,0
|
|
20231129,191900,12565852440,1617,1617,1617,1617,0
|
|
20231129,191800,12565852440,1617,1617,1617,1617,0
|
|
20231129,191700,12565852440,1617,1617,1617,1617,0
|
|
20231129,191600,12565852440,1617,1617,1617,1617,0
|
|
20231129,191500,12565852440,1617,1617,1617,1617,0
|
|
20231129,191400,12565852440,1617,1617,1617,1617,0
|
|
20231129,191300,12565852440,1617,1617,1617,1617,0
|
|
20231129,191200,12565852440,1617,1617,1617,1617,0
|
|
20231129,191100,12565852440,1617,1617,1617,1617,0
|
|
20231129,191000,12565852440,1617,1617,1617,1617,0
|
|
20231129,190900,12565852440,1617,1617,1617,1617,0
|
|
20231129,190800,12565852440,1617,1617,1617,1617,0
|
|
20231129,190700,12565852440,1617,1617,1617,1617,0
|
|
20231129,190600,12565852440,1617,1617,1617,1617,0
|
|
20231129,190500,12565852440,1617,1617,1617,1617,0
|
|
20231129,190400,12565852440,1617,1617,1617,1617,0
|
|
20231129,190300,12565852440,1617,1617,1617,1617,0
|
|
20231129,190200,12565852440,1617,1617,1617,1617,0
|
|
20231129,190100,12565852440,1617,1617,1617,1617,0
|
|
20231129,190000,12565852440,1617,1617,1617,1617,0
|
|
20231129,185900,12565852440,1617,1617,1617,1617,0
|
|
20231129,185800,12565852440,1617,1617,1617,1617,0
|
|
20231129,185700,12565852440,1617,1617,1617,1617,0
|
|
20231129,185600,12565852440,1617,1617,1617,1617,0
|
|
20231129,185500,12565852440,1617,1617,1617,1617,0
|
|
20231129,185400,12565852440,1617,1617,1617,1617,0
|
|
20231129,185300,12565852440,1617,1617,1617,1617,0
|
|
20231129,185200,12565852440,1617,1617,1617,1617,29215
|
|
20231129,185100,12565852440,1617,1617,1617,1617,0
|
|
20231129,185000,12565852440,1617,1617,1617,1617,0
|
|
20231129,184900,12565852440,1617,1617,1617,1617,0
|
|
20231129,184800,12565852440,1617,1617,1617,1617,0
|
|
20231129,184700,12565852440,1617,1617,1617,1617,0
|
|
20231129,184600,12565852440,1617,1617,1617,1617,0
|
|
20231129,184500,12565852440,1617,1617,1617,1617,0
|
|
20231129,184400,12565852440,1617,1617,1617,1617,0
|
|
20231129,184300,12565852440,1617,1617,1617,1617,0
|
|
20231129,184200,12565852440,1617,1617,1617,1617,0
|
|
20231129,184100,12565852440,1617,1617,1617,1617,0
|
|
20231129,184000,12565852440,1617,1617,1617,1617,0
|
|
20231129,183900,12565852440,1617,1617,1617,1617,0
|
|
20231129,183800,12565852440,1617,1617,1617,1617,0
|
|
20231129,183700,12565852440,1617,1617,1617,1617,0
|
|
20231129,183600,12565852440,1617,1617,1617,1617,0
|
|
20231129,183500,12565852440,1617,1617,1617,1617,0
|
|
20231129,183400,12565852440,1617,1617,1617,1617,0
|
|
20231129,183300,12565852440,1617,1617,1617,1617,0
|
|
20231129,183200,12565852440,1617,1617,1617,1617,0
|
|
20231129,183100,12565852440,1617,1617,1617,1617,0
|
|
20231129,183000,12565852440,1617,1617,1617,1617,0
|
|
20231129,182900,12565852440,1617,1617,1617,1617,0
|
|
20231129,182800,12565852440,1617,1617,1617,1617,0
|
|
20231129,182700,12565852440,1617,1617,1617,1617,0
|
|
20231129,182600,12565852440,1617,1617,1617,1617,0
|
|
20231129,182500,12565852440,1617,1617,1617,1617,0
|
|
20231129,182400,12565852440,1617,1617,1617,1617,0
|
|
20231129,182300,12565852440,1617,1617,1617,1617,0
|
|
20231129,182200,12565852440,1617,1617,1617,1617,29215
|
|
20231129,182100,12565852440,1617,1617,1617,1617,0
|
|
20231129,182000,12565852440,1617,1617,1617,1617,0
|
|
20231129,181900,12565852440,1617,1617,1617,1617,0
|
|
20231129,181800,12565852440,1617,1617,1617,1617,0
|
|
20231129,181700,12565852440,1617,1617,1617,1617,0
|
|
20231129,181600,12565852440,1617,1617,1617,1617,0
|
|
20231129,181500,12565852440,1617,1617,1617,1617,0
|
|
20231129,181400,12565852440,1617,1617,1617,1617,0
|
|
20231129,181300,12565852440,1617,1617,1617,1617,0
|
|
20231129,181200,12565852440,1617,1617,1617,1617,0
|
|
20231129,181100,12565852440,1617,1617,1617,1617,0
|
|
20231129,181000,12565852440,1617,1617,1617,1617,0
|
|
20231129,180900,12565852440,1617,1617,1617,1617,0
|
|
20231129,180800,12565852440,1617,1617,1617,1617,0
|
|
20231129,180700,12565852440,1617,1617,1617,1617,0
|
|
20231129,180600,12565852440,1617,1617,1617,1617,0
|
|
20231129,180500,12565852440,1617,1617,1617,1617,0
|
|
20231129,180400,12565852440,1617,1617,1617,1617,0
|
|
20231129,180300,12565852440,1617,1617,1617,1617,0
|
|
20231129,180200,12565852440,1617,1617,1617,1617,0
|
|
20231129,180100,12565852440,1617,1617,1617,1617,0
|
|
20231129,180000,12565852440,1617,1617,1617,1617,0
|
|
20231129,175900,12565852440,1617,1617,1617,1617,0
|
|
20231129,175800,12565852440,1617,1617,1617,1617,0
|
|
20231129,175700,12565852440,1617,1617,1617,1617,0
|
|
20231129,175600,12565852440,1617,1617,1617,1617,0
|
|
20231129,175500,12565852440,1617,1617,1617,1617,0
|
|
20231129,175400,12565852440,1617,1617,1617,1617,0
|
|
20231129,175300,12565852440,1617,1617,1617,1617,0
|
|
20231129,175200,12565852440,1617,1617,1617,1617,29215
|
|
20231129,175100,12565852440,1617,1617,1617,1617,0
|
|
20231129,175000,12565852440,1617,1617,1617,1617,0
|
|
20231129,174900,12565852440,1617,1617,1617,1617,0
|
|
20231129,174800,12565852440,1617,1617,1617,1617,0
|
|
20231129,174700,12565852440,1617,1617,1617,1617,0
|
|
20231129,174600,12565852440,1617,1617,1617,1617,0
|
|
20231129,174500,12565852440,1617,1617,1617,1617,0
|
|
20231129,174400,12565852440,1617,1617,1617,1617,0
|
|
20231129,174300,12565852440,1617,1617,1617,1617,0
|
|
20231129,174200,12565852440,1617,1617,1617,1617,0
|
|
20231129,174100,12565852440,1617,1617,1617,1617,0
|
|
20231129,174000,12565852440,1617,1617,1617,1617,0
|
|
20231129,173900,12565852440,1617,1617,1617,1617,0
|
|
20231129,173800,12565852440,1617,1617,1617,1617,0
|
|
20231129,173700,12565852440,1617,1617,1617,1617,0
|
|
20231129,173600,12565852440,1617,1617,1617,1617,0
|
|
20231129,173500,12565852440,1617,1617,1617,1617,0
|
|
20231129,173400,12565852440,1617,1617,1617,1617,0
|
|
20231129,173300,12565852440,1617,1617,1617,1617,0
|
|
20231129,173200,12565852440,1617,1617,1617,1617,0
|
|
20231129,173100,12565852440,1617,1617,1617,1617,0
|
|
20231129,173000,12565852440,1617,1617,1617,1617,0
|
|
20231129,172900,12565852440,1617,1617,1617,1617,0
|
|
20231129,172800,12565852440,1617,1617,1617,1617,0
|
|
20231129,172700,12565852440,1617,1617,1617,1617,0
|
|
20231129,172600,12565852440,1617,1617,1617,1617,0
|
|
20231129,172500,12565852440,1617,1617,1617,1617,0
|
|
20231129,172400,12565852440,1617,1617,1617,1617,0
|
|
20231129,172300,12565852440,1617,1617,1617,1617,0
|
|
20231129,172200,12565852440,1617,1617,1617,1617,29215
|
|
20231129,172100,12565852440,1617,1617,1617,1617,0
|
|
20231129,172000,12565852440,1617,1617,1617,1617,0
|
|
20231129,171900,12565852440,1617,1617,1617,1617,0
|
|
20231129,171800,12565852440,1617,1617,1617,1617,0
|
|
20231129,171700,12565852440,1617,1617,1617,1617,0
|
|
20231129,171600,12565852440,1617,1617,1617,1617,0
|
|
20231129,171500,12565852440,1617,1617,1617,1617,0
|
|
20231129,171400,12565852440,1617,1617,1617,1617,0
|
|
20231129,171300,12565852440,1617,1617,1617,1617,0
|
|
20231129,171200,12565852440,1617,1617,1617,1617,0
|
|
20231129,171100,12565852440,1617,1617,1617,1617,0
|
|
20231129,171000,12565852440,1617,1617,1617,1617,0
|
|
20231129,170900,12565852440,1617,1617,1617,1617,0
|
|
20231129,170800,12565852440,1617,1617,1617,1617,0
|
|
20231129,170700,12565852440,1617,1617,1617,1617,0
|
|
20231129,170600,12565852440,1617,1617,1617,1617,0
|
|
20231129,170500,12565852440,1617,1617,1617,1617,0
|
|
20231129,170400,12565852440,1617,1617,1617,1617,0
|
|
20231129,170300,12565852440,1617,1617,1617,1617,0
|
|
20231129,170200,12565852440,1617,1617,1617,1617,0
|
|
20231129,170100,12565852440,1617,1617,1617,1617,0
|
|
20231129,170000,12565852440,1617,1617,1617,1617,0
|
|
20231129,165900,12565852440,1617,1617,1617,1617,0
|
|
20231129,165800,12565852440,1617,1617,1617,1617,0
|
|
20231129,165700,12565852440,1617,1617,1617,1617,0
|
|
20231129,165600,12565852440,1617,1617,1617,1617,0
|
|
20231129,165500,12565852440,1617,1617,1617,1617,0
|
|
20231129,165400,12565852440,1617,1617,1617,1617,0
|
|
20231129,165300,12565852440,1617,1617,1617,1617,0
|
|
20231129,165200,12565852440,1617,1617,1617,1617,29215
|
|
20231129,165100,12565852440,1617,1617,1617,1617,0
|
|
20231129,165000,12565852440,1617,1617,1617,1617,0
|
|
20231129,164900,12565852440,1617,1617,1617,1617,0
|
|
20231129,164800,12565852440,1617,1617,1617,1617,0
|
|
20231129,164700,12565852440,1617,1617,1617,1617,0
|
|
20231129,164600,12565852440,1617,1617,1617,1617,0
|
|
20231129,164500,12565852440,1617,1617,1617,1617,0
|
|
20231129,164400,12565852440,1617,1617,1617,1617,0
|
|
20231129,164300,12565852440,1617,1617,1617,1617,0
|
|
20231129,164200,12565852440,1617,1617,1617,1617,0
|
|
20231129,164100,12565852440,1617,1617,1617,1617,0
|
|
20231129,164000,12565852440,1617,1617,1617,1617,0
|
|
20231129,163900,12565852440,1617,1617,1617,1617,0
|
|
20231129,163800,12565852440,1617,1617,1617,1617,0
|
|
20231129,163700,12565852440,1617,1617,1617,1617,0
|
|
20231129,163600,12565852440,1617,1617,1617,1617,0
|
|
20231129,163500,12565852440,1617,1617,1617,1617,0
|
|
20231129,163400,12565852440,1617,1617,1617,1617,0
|
|
20231129,163300,12565852440,1617,1617,1617,1617,0
|
|
20231129,163200,12565852440,1617,1617,1617,1617,0
|
|
20231129,163100,12565852440,1617,1617,1617,1617,0
|
|
20231129,163000,12565852440,1617,1617,1617,1617,0
|
|
20231129,162900,12565852440,1617,1617,1617,1617,0
|
|
20231129,162800,12565852440,1617,1617,1617,1617,0
|
|
20231129,162700,12565852440,1617,1617,1617,1617,0
|
|
20231129,162600,12565852440,1617,1617,1617,1617,0
|
|
20231129,162500,12565852440,1617,1617,1617,1617,0
|
|
20231129,162400,12565852440,1617,1617,1617,1617,0
|
|
20231129,162300,12565852440,1617,1617,1617,1617,0
|
|
20231129,162200,12565852440,1617,1617,1617,1617,29215
|
|
20231129,162100,12565852440,1617,1617,1617,1617,0
|
|
20231129,162000,12565852440,1617,1617,1617,1617,0
|
|
20231129,161900,12565852440,1617,1617,1617,1617,0
|
|
20231129,161800,12565852440,1617,1617,1617,1617,0
|
|
20231129,161700,12565852440,1617,1617,1617,1617,0
|
|
20231129,161600,12565852440,1617,1617,1617,1617,0
|
|
20231129,161500,12565852440,1617,1617,1617,1617,0
|
|
20231129,161400,12565852440,1617,1617,1617,1617,0
|
|
20231129,161300,12565852440,1617,1617,1617,1617,0
|
|
20231129,161200,12565852440,1617,1617,1617,1617,0
|
|
20231129,161100,12565852440,1617,1617,1617,1617,0
|
|
20231129,161000,12565852440,1617,1617,1617,1617,0
|
|
20231129,160900,12565852440,1617,1617,1617,1617,0
|
|
20231129,160800,12565852440,1617,1617,1617,1617,0
|
|
20231129,160700,12565852440,1617,1617,1617,1617,0
|
|
20231129,160600,12565852440,1617,1617,1617,1617,0
|
|
20231129,160500,12565852440,1617,1617,1617,1617,0
|
|
20231129,160400,12565852440,1617,1617,1617,1617,0
|
|
20231129,160300,12565852440,1617,1617,1617,1617,0
|
|
20231129,160200,12565852440,1617,1617,1617,1617,0
|
|
20231129,160100,12565852440,1617,1617,1617,1617,0
|
|
20231129,160000,12565852440,1617,1617,1617,1617,0
|
|
20231129,155900,12565852440,1617,1617,1617,1617,0
|
|
20231129,155800,12565852440,1617,1617,1617,1617,0
|
|
20231129,155700,12565852440,1617,1617,1617,1617,0
|
|
20231129,155600,12565852440,1617,1617,1617,1617,0
|
|
20231129,155500,12565852440,1617,1617,1617,1617,0
|
|
20231129,155400,12565852440,1617,1617,1617,1617,0
|
|
20231129,155300,12565852440,1617,1617,1617,1617,0
|
|
20231129,155200,12565852440,1617,1617,1617,1617,29215
|
|
20231129,155100,12565852440,1617,1617,1617,1617,0
|
|
20231129,155000,12565852440,1617,1617,1617,1617,0
|
|
20231129,154900,12565852440,1617,1617,1617,1617,0
|
|
20231129,154800,12565852440,1617,1617,1617,1617,0
|
|
20231129,154700,12565852440,1617,1617,1617,1617,0
|
|
20231129,154600,12565852440,1617,1617,1617,1617,0
|
|
20231129,154500,12565852440,1617,1617,1617,1617,0
|
|
20231129,154400,12565852440,1617,1617,1617,1617,0
|
|
20231129,154300,12565852440,1617,1617,1617,1617,0
|
|
20231129,154200,12565852440,1617,1617,1617,1617,0
|
|
20231129,154100,12565852440,1617,1617,1617,1617,0
|
|
20231129,154000,12565852440,1617,1617,1617,1617,0
|
|
20231129,153900,12565852440,1617,1617,1617,1617,0
|
|
20231129,153800,12565852440,1617,1617,1617,1617,0
|
|
20231129,153700,12565852440,1617,1617,1617,1617,0
|
|
20231129,153600,12565852440,1617,1617,1617,1617,0
|
|
20231129,153500,12565852440,1617,1617,1617,1617,0
|
|
20231129,153400,12565852440,1617,1617,1617,1617,0
|
|
20231129,153300,12565852440,1617,1617,1617,1617,0
|
|
20231129,153200,12565852440,1617,1617,1617,1617,0
|
|
20231129,153100,12565852440,1617,1617,1617,1617,0
|
|
20231129,153000,12565852440,1617,1617,1617,1617,29215
|
|
20231129,152900,12518611785,1625,1625,1625,1625,0
|
|
20231129,152800,12518611785,1625,1625,1625,1625,0
|
|
20231129,152700,12518611785,1625,1625,1625,1625,0
|
|
20231129,152600,12518611785,1625,1625,1625,1625,0
|
|
20231129,152500,12518611785,1625,1625,1625,1625,0
|
|
20231129,152400,12518611785,1625,1625,1625,1625,0
|
|
20231129,152300,12518611785,1625,1625,1625,1625,0
|
|
20231129,152200,12518611785,1625,1625,1625,1625,0
|
|
20231129,152100,12518611785,1625,1625,1625,1625,0
|
|
20231129,152000,12518611785,1625,1625,1625,1625,0
|
|
20231129,151900,12518611785,1625,1624,1625,1624,5062
|
|
20231129,151800,12510390591,1625,1623,1625,1623,1644
|
|
20231129,151700,12507720444,1623,1621,1624,1621,5550
|
|
20231129,151600,12498713634,1621,1619,1621,1619,1268
|
|
20231129,151500,12496658604,1617,1615,1617,1615,207
|
|
20231129,151400,12496323890,1615,1614,1615,1614,71
|
|
20231129,151300,12496209280,1614,1613,1614,1613,211
|
|
20231129,151200,12495868896,1614,1612,1614,1612,8622
|
|
20231129,151100,12481953992,1612,1620,1620,1612,3543
|
|
20231129,151000,12476240713,1620,1620,1620,1620,2471
|
|
20231129,150900,12472237693,1615,1617,1617,1613,8682
|
|
20231129,150800,12458223296,1615,1620,1620,1615,5520
|
|
20231129,150700,12449298567,1617,1617,1620,1616,1483
|
|
20231129,150600,12446898935,1618,1618,1618,1617,78
|
|
20231129,150500,12446772796,1616,1616,1616,1615,3236
|
|
20231129,150400,12441544812,1616,1617,1617,1615,3282
|
|
20231129,150300,12436240738,1617,1617,1617,1616,1332
|
|
20231129,150200,12434087050,1617,1618,1620,1617,23699
|
|
20231129,150100,12395762797,1618,1620,1621,1618,3597
|
|
20231129,150000,12389937832,1620,1618,1620,1618,691
|
|
20231129,145900,12388818812,1618,1617,1618,1616,903
|
|
20231129,145800,12387359159,1620,1620,1620,1620,9
|
|
20231129,145700,12387344579,1621,1614,1621,1613,2347
|
|
20231129,145600,12383551853,1615,1616,1616,1613,3929
|
|
20231129,145500,12377210405,1615,1616,1617,1613,9130
|
|
20231129,145400,12362462960,1616,1624,1624,1616,9161
|
|
20231129,145300,12347627507,1623,1618,1623,1618,12051
|
|
20231129,145200,12328109378,1619,1618,1619,1618,10070
|
|
20231129,145100,12311811861,1619,1619,1619,1619,0
|
|
20231129,145000,12311811861,1619,1629,1629,1619,10123
|
|
20231129,144900,12295394874,1628,1634,1635,1628,14348
|
|
20231129,144800,12271996586,1635,1639,1639,1635,3367
|
|
20231129,144700,12266485806,1639,1640,1640,1635,5336
|
|
20231129,144600,12257748933,1640,1646,1646,1640,12422
|
|
20231129,144500,12237351210,1646,1648,1653,1646,9249
|
|
20231129,144400,12222122408,1648,1649,1649,1647,13055
|
|
20231129,144300,12200614593,1648,1651,1651,1646,16939
|
|
20231129,144200,12172722518,1656,1657,1671,1650,7423
|
|
20231129,144100,12160431714,1658,1662,1663,1658,9895
|
|
20231129,144000,12144011702,1663,1675,1675,1663,5895
|
|
20231129,143900,12134176412,1675,1676,1680,1666,24936
|
|
20231129,143800,12092458898,1676,1667,1680,1667,18156
|
|
20231129,143700,12062077638,1661,1669,1680,1660,36507
|
|
20231129,143600,12001099530,1672,1656,1676,1656,11870
|
|
20231129,143500,11981334574,1656,1645,1657,1645,2425
|
|
20231129,143400,11977320991,1645,1645,1646,1645,310
|
|
20231129,143300,11976811036,1645,1644,1645,1643,94
|
|
20231129,143200,11976656580,1644,1645,1645,1644,2578
|
|
20231129,143100,11972418067,1645,1647,1647,1645,1776
|
|
20231129,143000,11969494615,1650,1649,1652,1647,2084
|
|
20231129,142900,11966061486,1648,1648,1652,1648,248
|
|
20231129,142800,11965652778,1648,1652,1652,1648,268
|
|
20231129,142700,11965211110,1652,1647,1652,1647,292
|
|
20231129,142600,11964730111,1647,1654,1654,1647,4026
|
|
20231129,142500,11958093305,1655,1655,1655,1655,7
|
|
20231129,142400,11958081720,1655,1649,1658,1649,36
|
|
20231129,142300,11958022262,1650,1650,1663,1648,1579
|
|
20231129,142200,11955405296,1649,1647,1649,1647,6591
|
|
20231129,142100,11944549825,1647,1647,1648,1647,4954
|
|
20231129,142000,11936390069,1647,1647,1649,1647,12166
|
|
20231129,141900,11916352264,1648,1648,1648,1648,733
|
|
20231129,141800,11915144280,1648,1650,1651,1648,4358
|
|
20231129,141700,11907955943,1651,1653,1653,1650,2846
|
|
20231129,141600,11903257786,1651,1657,1661,1651,7674
|
|
20231129,141500,11890562285,1662,1661,1663,1657,3153
|
|
20231129,141400,11885334583,1663,1662,1664,1661,1551
|
|
20231129,141300,11882756198,1664,1661,1669,1661,1740
|
|
20231129,141200,11879861199,1661,1657,1661,1657,1103
|
|
20231129,141100,11878030410,1657,1657,1660,1657,3278
|
|
20231129,141000,11872593550,1657,1656,1657,1656,1248
|
|
20231129,140900,11870525891,1655,1655,1656,1653,997
|
|
20231129,140800,11868875887,1655,1656,1656,1655,2750
|
|
20231129,140700,11864323385,1654,1657,1657,1654,1928
|
|
20231129,140600,11861128782,1657,1652,1657,1651,9405
|
|
20231129,140500,11845588859,1652,1652,1654,1652,982
|
|
20231129,140400,11843966557,1650,1654,1654,1650,2130
|
|
20231129,140300,11840444407,1654,1652,1654,1652,2756
|
|
20231129,140200,11835886243,1652,1654,1655,1652,352
|
|
20231129,140100,11835304054,1654,1650,1654,1649,893
|
|
20231129,140000,11833829521,1649,1649,1650,1649,531
|
|
20231129,135900,11832953781,1650,1652,1652,1649,1823
|
|
20231129,135800,11829945603,1650,1650,1653,1650,1362
|
|
20231129,135700,11827695357,1650,1650,1650,1649,111
|
|
20231129,135600,11827512244,1649,1648,1649,1647,6881
|
|
20231129,135500,11816177728,1647,1646,1648,1641,4620
|
|
20231129,135400,11808579021,1646,1649,1652,1646,28270
|
|
20231129,135300,11761989611,1648,1649,1649,1648,5860
|
|
20231129,135200,11752332271,1648,1651,1651,1648,4826
|
|
20231129,135100,11744371392,1651,1652,1652,1650,772
|
|
20231129,135000,11743096597,1650,1648,1653,1646,2485
|
|
20231129,134900,11738996172,1648,1650,1651,1647,24573
|
|
20231129,134800,11698452365,1650,1656,1656,1650,14574
|
|
20231129,134700,11674394430,1654,1654,1654,1654,1200
|
|
20231129,134600,11672409630,1654,1658,1658,1654,2032
|
|
20231129,134500,11669043156,1657,1660,1660,1656,69
|
|
20231129,134400,11668928671,1660,1659,1661,1659,1355
|
|
20231129,134300,11666679507,1660,1655,1660,1653,7459
|
|
20231129,134200,11654345894,1659,1655,1659,1653,6557
|
|
20231129,134100,11643506225,1653,1651,1654,1651,7128
|
|
20231129,134000,11631726349,1651,1660,1664,1650,19802
|
|
20231129,133900,11598982996,1664,1665,1665,1660,3997
|
|
20231129,133800,11592347923,1665,1660,1666,1653,10417
|
|
20231129,133700,11575079369,1660,1660,1667,1660,3985
|
|
20231129,133600,11568464262,1660,1663,1663,1660,4192
|
|
20231129,133500,11561498297,1663,1666,1667,1663,1832
|
|
20231129,133400,11558449271,1667,1667,1667,1667,303
|
|
20231129,133300,11557944170,1668,1663,1668,1660,901
|
|
20231129,133200,11556445800,1668,1659,1668,1659,5247
|
|
20231129,133100,11547733398,1659,1668,1668,1659,3111
|
|
20231129,133000,11542563991,1664,1663,1671,1659,5509
|
|
20231129,132900,11533387348,1660,1657,1663,1652,7415
|
|
20231129,132800,11521089955,1660,1657,1660,1653,2896
|
|
20231129,132700,11516292318,1657,1652,1657,1651,2015
|
|
20231129,132600,11512963592,1652,1652,1652,1652,1795
|
|
20231129,132500,11509998252,1657,1652,1662,1650,4148
|
|
20231129,132400,11503152375,1652,1656,1656,1650,9861
|
|
20231129,132300,11486870140,1650,1655,1665,1650,19037
|
|
20231129,132200,11455407370,1654,1656,1658,1654,4080
|
|
20231129,132100,11448653984,1656,1664,1669,1656,16695
|
|
20231129,132000,11420879806,1664,1658,1664,1658,1493
|
|
20231129,131900,11418400746,1658,1660,1664,1658,3011
|
|
20231129,131800,11413406128,1660,1661,1661,1659,7065
|
|
20231129,131700,11401676651,1661,1665,1665,1661,6510
|
|
20231129,131600,11390851128,1664,1658,1664,1658,5052
|
|
20231129,131500,11382464109,1658,1652,1658,1649,16560
|
|
20231129,131400,11355124465,1654,1663,1663,1650,22963
|
|
20231129,131300,11317066553,1663,1666,1671,1663,8923
|
|
20231129,131200,11302210608,1666,1666,1666,1663,8780
|
|
20231129,131100,11287598405,1666,1671,1671,1661,25876
|
|
20231129,131000,11244539390,1671,1678,1678,1661,21919
|
|
20231129,130900,11207904301,1678,1675,1683,1674,7398
|
|
20231129,130800,11195500055,1674,1693,1693,1674,22610
|
|
20231129,130700,11157460228,1695,1693,1697,1687,16454
|
|
20231129,130600,11129646662,1692,1695,1699,1692,4775
|
|
20231129,130500,11121556810,1695,1694,1702,1692,7505
|
|
20231129,130400,11108840345,1694,1694,1695,1690,21793
|
|
20231129,130300,11071977880,1695,1702,1702,1694,13626
|
|
20231129,130200,11048845659,1700,1702,1704,1700,25170
|
|
20231129,130100,11006022826,1704,1710,1713,1701,32538
|
|
20231129,130000,10950462518,1711,1715,1718,1711,20207
|
|
20231129,125900,10915859823,1715,1718,1720,1714,2729
|
|
20231129,125800,10911177397,1718,1714,1719,1712,2842
|
|
20231129,125700,10906308669,1713,1715,1716,1713,2840
|
|
20231129,125600,10901440215,1715,1717,1717,1715,4770
|
|
20231129,125500,10893259283,1717,1718,1718,1715,943
|
|
20231129,125400,10891640680,1718,1714,1718,1713,2164
|
|
20231129,125300,10887928412,1714,1716,1716,1713,4863
|
|
20231129,125200,10879591748,1715,1716,1718,1714,4774
|
|
20231129,125100,10871399018,1716,1716,1716,1713,3334
|
|
20231129,125000,10865686203,1715,1713,1717,1712,3028
|
|
20231129,124900,10860498280,1713,1717,1719,1711,13094
|
|
20231129,124800,10838056779,1717,1719,1720,1717,4070
|
|
20231129,124700,10831067226,1720,1721,1721,1720,3713
|
|
20231129,124600,10824678619,1720,1714,1720,1714,6122
|
|
20231129,124500,10814174162,1714,1721,1721,1714,9844
|
|
20231129,124400,10797279258,1721,1724,1727,1715,14700
|
|
20231129,124300,10771994510,1720,1730,1730,1720,20293
|
|
20231129,124200,10736993938,1731,1739,1739,1731,1711
|
|
20231129,124100,10734026557,1739,1739,1741,1730,7435
|
|
20231129,124000,10721152469,1739,1742,1743,1734,3379
|
|
20231129,123900,10715281752,1743,1734,1744,1734,6344
|
|
20231129,123800,10704261263,1734,1740,1740,1734,6505
|
|
20231129,123700,10692968950,1740,1740,1748,1734,5454
|
|
20231129,123600,10683470047,1740,1736,1741,1735,1301
|
|
20231129,123500,10681209381,1736,1744,1750,1734,4630
|
|
20231129,123400,10673172602,1755,1735,1756,1733,9313
|
|
20231129,123300,10656927710,1734,1736,1740,1732,12596
|
|
20231129,123200,10635084583,1736,1740,1745,1732,10070
|
|
20231129,123100,10617591162,1740,1755,1755,1735,28210
|
|
20231129,123000,10568388768,1755,1760,1772,1750,18079
|
|
20231129,122900,10536621001,1760,1756,1774,1749,34771
|
|
20231129,122800,10475267552,1756,1755,1764,1755,29126
|
|
20231129,122700,10423984751,1760,1733,1764,1733,25371
|
|
20231129,122600,10379504748,1733,1743,1743,1733,18088
|
|
20231129,122500,10348109423,1743,1747,1747,1740,3079
|
|
20231129,122400,10342743779,1748,1742,1750,1737,10195
|
|
20231129,122300,10324973052,1743,1760,1761,1733,23540
|
|
20231129,122200,10283865730,1760,1753,1769,1752,16321
|
|
20231129,122100,10255167883,1755,1772,1774,1752,36548
|
|
20231129,122000,10190674512,1774,1773,1781,1762,123147
|
|
20231129,121900,9972006847,1773,1727,1773,1726,36778
|
|
20231129,121800,9907661724,1727,1726,1727,1721,8127
|
|
20231129,121700,9893658171,1724,1723,1726,1722,6088
|
|
20231129,121600,9883165806,1723,1721,1725,1721,1901
|
|
20231129,121500,9879892793,1720,1720,1721,1719,2266
|
|
20231129,121400,9875996704,1721,1713,1721,1713,1577
|
|
20231129,121300,9873285469,1721,1720,1721,1710,10377
|
|
20231129,121200,9855467175,1723,1718,1723,1718,3523
|
|
20231129,121100,9849411303,1718,1721,1726,1716,2745
|
|
20231129,121000,9844690419,1721,1715,1722,1715,3481
|
|
20231129,120900,9838712245,1715,1713,1723,1709,10973
|
|
20231129,120800,9819921590,1713,1734,1739,1713,9206
|
|
20231129,120700,9804066963,1739,1731,1740,1731,10485
|
|
20231129,120600,9785881056,1729,1729,1750,1712,40836
|
|
20231129,120500,9715095258,1729,1720,1729,1719,4432
|
|
20231129,120400,9707454619,1713,1708,1724,1705,21379
|
|
20231129,120300,9670851786,1710,1722,1727,1705,52687
|
|
20231129,120200,9580392168,1723,1726,1728,1722,12353
|
|
20231129,120100,9559107990,1726,1726,1729,1723,18557
|
|
20231129,120000,9527096636,1726,1740,1743,1726,7897
|
|
20231129,115900,9513425751,1750,1726,1753,1725,12475
|
|
20231129,115800,9491777120,1736,1751,1751,1725,28718
|
|
20231129,115700,9441952843,1751,1747,1759,1747,5294
|
|
20231129,115600,9432688617,1747,1759,1760,1747,2661
|
|
20231129,115500,9428026547,1755,1769,1769,1753,6891
|
|
20231129,115400,9415891197,1767,1737,1774,1733,29826
|
|
20231129,115300,9363657271,1737,1746,1746,1737,5808
|
|
20231129,115200,9353546479,1746,1753,1753,1746,8438
|
|
20231129,115100,9338791558,1752,1748,1759,1748,7606
|
|
20231129,115000,9325460674,1755,1755,1755,1747,12341
|
|
20231129,114900,9303861230,1751,1759,1759,1750,4341
|
|
20231129,114800,9296257063,1760,1753,1763,1751,8032
|
|
20231129,114700,9282107456,1764,1749,1765,1744,18636
|
|
20231129,114600,9249490040,1749,1738,1752,1730,22325
|
|
20231129,114500,9210569539,1738,1729,1738,1728,18629
|
|
20231129,114400,9178292997,1729,1742,1743,1723,23715
|
|
20231129,114300,9137294397,1732,1744,1744,1732,14905
|
|
20231129,114200,9111400451,1744,1746,1746,1730,31259
|
|
20231129,114100,9057074983,1746,1755,1755,1743,20040
|
|
20231129,114000,9022069253,1755,1764,1768,1745,17900
|
|
20231129,113900,8990645064,1764,1764,1771,1758,5237
|
|
20231129,113800,8981417882,1765,1760,1771,1752,30024
|
|
20231129,113700,8928639583,1759,1748,1771,1739,54506
|
|
20231129,113600,8833200876,1743,1767,1778,1743,37494
|
|
20231129,113500,8767314269,1767,1782,1784,1750,42026
|
|
20231129,113400,8693133717,1783,1787,1798,1782,24163
|
|
20231129,113300,8649854508,1787,1785,1788,1770,25807
|
|
20231129,113200,8603973926,1786,1780,1788,1772,16659
|
|
20231129,113100,8574338159,1776,1792,1793,1772,22666
|
|
20231129,113000,8534001433,1792,1788,1795,1779,11859
|
|
20231129,112900,8512809884,1788,1787,1800,1780,8868
|
|
20231129,112800,8496956401,1786,1800,1802,1779,28979
|
|
20231129,112700,8445221331,1799,1816,1822,1788,65129
|
|
20231129,112600,8327601543,1820,1772,1820,1771,87955
|
|
20231129,112500,8169252013,1772,1772,1779,1772,7121
|
|
20231129,112400,8156604346,1771,1782,1790,1771,13375
|
|
20231129,112300,8132838543,1784,1779,1784,1773,17553
|
|
20231129,112200,8101629261,1779,1785,1785,1772,9274
|
|
20231129,112100,8085146278,1779,1809,1809,1779,21501
|
|
20231129,112000,8046522143,1809,1774,1815,1769,34140
|
|
20231129,111900,7985169051,1775,1785,1789,1770,51578
|
|
20231129,111800,7893616552,1785,1781,1795,1777,23497
|
|
20231129,111700,7851723273,1782,1782,1798,1743,67286
|
|
20231129,111600,7732265215,1781,1807,1813,1781,48344
|
|
20231129,111500,7645120511,1807,1814,1830,1806,102236
|
|
20231129,111400,7459022267,1810,1805,1830,1800,159928
|
|
20231129,111300,7168411967,1809,1753,1818,1753,99555
|
|
20231129,111200,6989217324,1753,1773,1775,1753,34478
|
|
20231129,111100,6928321871,1771,1785,1786,1771,32489
|
|
20231129,111000,6870437836,1786,1787,1800,1780,109330
|
|
20231129,110900,6674610690,1786,1761,1790,1759,87703
|
|
20231129,110800,6518664982,1762,1758,1763,1746,59392
|
|
20231129,110700,6414543333,1758,1748,1765,1738,64877
|
|
20231129,110600,6301002871,1755,1731,1756,1725,66482
|
|
20231129,110500,6185698139,1732,1750,1754,1724,97416
|
|
20231129,110400,6016973627,1750,1764,1771,1748,56473
|
|
20231129,110300,5917861171,1764,1763,1782,1762,77753
|
|
20231129,110200,5779935095,1763,1770,1770,1751,90013
|
|
20231129,110100,5621648552,1770,1811,1812,1764,176029
|
|
20231129,110000,5307575144,1811,1822,1825,1811,49285
|
|
20231129,105900,5217955900,1822,1824,1847,1812,217514
|
|
20231129,105800,4819510449,1824,1819,1834,1819,130590
|
|
20231129,105700,4580809383,1823,1816,1828,1811,88413
|
|
20231129,105600,4419972967,1815,1824,1831,1814,79377
|
|
20231129,105500,4275636504,1826,1818,1840,1817,202192
|
|
20231129,105400,3904980810,1817,1828,1834,1801,148236
|
|
20231129,105300,3634996623,1828,1834,1858,1827,309166
|
|
20231129,105200,3066554205,1834,1788,1840,1786,414461
|
|
20231129,105100,2313878255,1788,1798,1815,1782,348225
|
|
20231129,105000,1686839251,1800,1800,1800,1800,0
|
|
20231129,104900,1686839251,1800,1795,1800,1794,68959
|
|
20231129,104800,1562788911,1795,1653,1797,1651,353090
|
|
20231129,104700,949051447,1654,1620,1665,1620,41251
|
|
20231129,104600,881078967,1620,1618,1621,1617,2118
|
|
20231129,104500,877647954,1617,1614,1617,1614,1061
|
|
20231129,104400,875932320,1612,1612,1612,1612,199
|
|
20231129,104300,875611532,1610,1617,1617,1609,2891
|
|
20231129,104200,870950885,1617,1615,1628,1611,7205
|
|
20231129,104100,859263190,1615,1608,1616,1607,4896
|
|
20231129,104000,851386442,1612,1612,1612,1612,11
|
|
20231129,103900,851368710,1607,1607,1607,1607,1
|
|
20231129,103800,851367103,1615,1614,1615,1614,180
|
|
20231129,103700,851076433,1615,1613,1618,1613,367
|
|
20231129,103600,850482857,1605,1605,1605,1605,1
|
|
20231129,103500,850481252,1614,1603,1614,1602,41
|
|
20231129,103400,850415447,1605,1615,1616,1603,349
|
|
20231129,103300,849853890,1605,1605,1617,1605,11404
|
|
20231129,103200,831449074,1596,1595,1597,1595,4
|
|
20231129,103100,831442691,1595,1595,1595,1593,1392
|
|
20231129,103000,829222756,1595,1599,1599,1595,1989
|
|
20231129,102900,826045555,1599,1602,1602,1599,1511
|
|
20231129,102800,823627880,1602,1602,1602,1602,88
|
|
20231129,102700,823486904,1602,1609,1610,1602,597
|
|
20231129,102600,822528956,1602,1602,1602,1602,500
|
|
20231129,102500,821727956,1602,1602,1603,1602,1015
|
|
20231129,102400,820101896,1601,1601,1601,1601,0
|
|
20231129,102300,820101896,1601,1611,1611,1601,6
|
|
20231129,102200,820092255,1613,1605,1613,1601,1025
|
|
20231129,102100,818441768,1605,1605,1605,1605,1
|
|
20231129,102000,818440163,1600,1601,1601,1600,499
|
|
20231129,101900,817641633,1601,1609,1610,1601,946
|
|
20231129,101800,816120117,1609,1604,1609,1600,1931
|
|
20231129,101700,813016945,1606,1601,1606,1601,2146
|
|
20231129,101600,809575572,1598,1600,1600,1598,1500
|
|
20231129,101500,807176870,1600,1601,1601,1600,866
|
|
20231129,101400,805790702,1602,1600,1602,1600,504
|
|
20231129,101300,804983798,1600,1598,1600,1598,3057
|
|
20231129,101200,800096893,1598,1596,1598,1596,1616
|
|
20231129,101100,797514720,1595,1595,1595,1595,901
|
|
20231129,101000,796077625,1592,1594,1594,1592,4505
|
|
20231129,100900,788899941,1594,1592,1594,1592,1289
|
|
20231129,100800,786845534,1594,1593,1595,1593,3001
|
|
20231129,100700,782062009,1594,1591,1594,1591,101
|
|
20231129,100600,781901187,1591,1587,1591,1587,555
|
|
20231129,100500,781020394,1584,1584,1584,1584,76
|
|
20231129,100400,780900010,1583,1584,1584,1583,406
|
|
20231129,100300,780257302,1583,1585,1585,1583,814
|
|
20231129,100200,778968104,1585,1589,1589,1585,1309
|
|
20231129,100100,776891656,1586,1587,1587,1586,19
|
|
20231129,100000,776861521,1586,1586,1589,1586,374
|
|
20231129,095900,776268340,1587,1589,1589,1586,901
|
|
20231129,095800,774838446,1587,1587,1590,1587,82
|
|
20231129,095700,774708309,1594,1586,1594,1585,245
|
|
20231129,095600,774319931,1587,1592,1594,1587,5151
|
|
20231129,095500,766126728,1592,1591,1594,1590,5240
|
|
20231129,095400,757783693,1592,1587,1592,1587,1774
|
|
20231129,095300,754962230,1587,1590,1590,1587,152
|
|
20231129,095200,754721003,1591,1587,1593,1581,8869
|
|
20231129,095100,740682355,1597,1588,1597,1587,1605
|
|
20231129,095000,738120120,1590,1591,1591,1590,948
|
|
20231129,094900,736612611,1590,1605,1607,1585,10407
|
|
20231129,094800,720058904,1606,1605,1626,1595,6851
|
|
20231129,094700,708956536,1597,1601,1620,1595,4001
|
|
20231129,094600,702557461,1600,1642,1644,1600,19133
|
|
20231129,094500,671717373,1642,1642,1651,1639,6106
|
|
20231129,094400,661691105,1641,1655,1655,1641,8377
|
|
20231129,094300,647885788,1655,1655,1660,1648,11368
|
|
20231129,094200,629075310,1655,1667,1673,1646,30329
|
|
20231129,094100,578576180,1664,1632,1670,1630,45303
|
|
20231129,094000,503560023,1636,1628,1639,1628,21216
|
|
20231129,093900,468921075,1628,1621,1628,1621,6048
|
|
20231129,093800,459095227,1619,1619,1622,1619,2198
|
|
20231129,093700,455532501,1619,1619,1619,1616,1650
|
|
20231129,093600,452863238,1619,1623,1624,1618,5658
|
|
20231129,093500,443690224,1623,1630,1631,1623,10664
|
|
20231129,093400,426314191,1630,1633,1638,1625,9092
|
|
20231129,093300,411461069,1633,1628,1634,1628,7550
|
|
20231129,093200,399139129,1629,1633,1638,1629,7964
|
|
20231129,093100,386116896,1633,1626,1644,1617,13262
|
|
20231129,093000,364450575,1626,1649,1649,1622,15382
|
|
20231129,092900,339341357,1645,1674,1674,1640,38268
|
|
20231129,092800,276010796,1666,1667,1680,1645,40954
|
|
20231129,092700,207674264,1661,1599,1674,1599,63587
|
|
20231129,092600,102665224,1599,1609,1609,1599,1620
|
|
20231129,092500,100070973,1609,1623,1623,1609,2421
|
|
20231129,092400,96172157,1623,1594,1623,1592,6404
|
|
20231129,092300,85937378,1604,1605,1605,1592,2022
|
|
20231129,092200,82704351,1607,1588,1608,1588,1852
|
|
20231129,092100,79734639,1583,1582,1583,1579,1412
|
|
20231129,092000,77499463,1579,1580,1583,1579,1772
|
|
20231129,091900,74696530,1580,1580,1580,1580,200
|
|
20231129,091800,74380530,1577,1577,1577,1577,0
|
|
20231129,091700,74380530,1577,1577,1577,1577,0
|
|
20231129,091600,74380530,1577,1577,1577,1577,1
|
|
20231129,091500,74378953,1577,1580,1583,1577,305
|
|
20231129,091400,73896205,1577,1576,1577,1576,102
|
|
20231129,091300,73735353,1576,1576,1576,1576,0
|
|
20231129,091200,73735353,1576,1583,1583,1576,2
|
|
20231129,091100,73732194,1576,1584,1585,1575,1003
|
|
20231129,091000,72142614,1577,1577,1577,1575,408
|
|
20231129,090900,71499206,1585,1581,1585,1577,4778
|
|
20231129,090800,63932095,1581,1581,1581,1581,80
|
|
20231129,090700,63805615,1580,1580,1580,1580,29
|
|
20231129,090600,63759795,1585,1585,1585,1585,672
|
|
20231129,090500,62694675,1578,1591,1591,1577,4229
|
|
20231129,090400,56010520,1592,1600,1600,1591,2164
|
|
20231129,090300,52556211,1601,1616,1634,1601,4695
|
|
20231129,090200,44941302,1631,1637,1639,1604,27533
|
|
20231129,090100,0,1560,1560,1560,1560,0
|
|
20231129,090000,0,1560,1560,1560,1560,0
|