636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,193300,1780455792,1510,1510,1510,1510,16148
|
|
20231129,193200,1780455792,1510,1510,1510,1510,0
|
|
20231129,193100,1780455792,1510,1510,1510,1510,0
|
|
20231129,193000,1780455792,1510,1510,1510,1510,0
|
|
20231129,192900,1780455792,1510,1510,1510,1510,0
|
|
20231129,192800,1780455792,1510,1510,1510,1510,0
|
|
20231129,192700,1780455792,1510,1510,1510,1510,0
|
|
20231129,192600,1780455792,1510,1510,1510,1510,0
|
|
20231129,192500,1780455792,1510,1510,1510,1510,0
|
|
20231129,192400,1780455792,1510,1510,1510,1510,0
|
|
20231129,192300,1780455792,1510,1510,1510,1510,0
|
|
20231129,192200,1780455792,1510,1510,1510,1510,0
|
|
20231129,192100,1780455792,1510,1510,1510,1510,0
|
|
20231129,192000,1780455792,1510,1510,1510,1510,0
|
|
20231129,191900,1780455792,1510,1510,1510,1510,0
|
|
20231129,191800,1780455792,1510,1510,1510,1510,0
|
|
20231129,191700,1780455792,1510,1510,1510,1510,0
|
|
20231129,191600,1780455792,1510,1510,1510,1510,0
|
|
20231129,191500,1780455792,1510,1510,1510,1510,0
|
|
20231129,191400,1780455792,1510,1510,1510,1510,0
|
|
20231129,191300,1780455792,1510,1510,1510,1510,0
|
|
20231129,191200,1780455792,1510,1510,1510,1510,0
|
|
20231129,191100,1780455792,1510,1510,1510,1510,0
|
|
20231129,191000,1780455792,1510,1510,1510,1510,0
|
|
20231129,190900,1780455792,1510,1510,1510,1510,0
|
|
20231129,190800,1780455792,1510,1510,1510,1510,0
|
|
20231129,190700,1780455792,1510,1510,1510,1510,0
|
|
20231129,190600,1780455792,1510,1510,1510,1510,0
|
|
20231129,190500,1780455792,1510,1510,1510,1510,0
|
|
20231129,190400,1780455792,1510,1510,1510,1510,0
|
|
20231129,190300,1780455792,1510,1510,1510,1510,16148
|
|
20231129,190200,1780455792,1510,1510,1510,1510,0
|
|
20231129,190100,1780455792,1510,1510,1510,1510,0
|
|
20231129,190000,1780455792,1510,1510,1510,1510,0
|
|
20231129,185900,1780455792,1510,1510,1510,1510,0
|
|
20231129,185800,1780455792,1510,1510,1510,1510,0
|
|
20231129,185700,1780455792,1510,1510,1510,1510,0
|
|
20231129,185600,1780455792,1510,1510,1510,1510,0
|
|
20231129,185500,1780455792,1510,1510,1510,1510,0
|
|
20231129,185400,1780455792,1510,1510,1510,1510,0
|
|
20231129,185300,1780455792,1510,1510,1510,1510,0
|
|
20231129,185200,1780455792,1510,1510,1510,1510,0
|
|
20231129,185100,1780455792,1510,1510,1510,1510,0
|
|
20231129,185000,1780455792,1510,1510,1510,1510,0
|
|
20231129,184900,1780455792,1510,1510,1510,1510,0
|
|
20231129,184800,1780455792,1510,1510,1510,1510,0
|
|
20231129,184700,1780455792,1510,1510,1510,1510,0
|
|
20231129,184600,1780455792,1510,1510,1510,1510,0
|
|
20231129,184500,1780455792,1510,1510,1510,1510,0
|
|
20231129,184400,1780455792,1510,1510,1510,1510,0
|
|
20231129,184300,1780455792,1510,1510,1510,1510,0
|
|
20231129,184200,1780455792,1510,1510,1510,1510,0
|
|
20231129,184100,1780455792,1510,1510,1510,1510,0
|
|
20231129,184000,1780455792,1510,1510,1510,1510,0
|
|
20231129,183900,1780455792,1510,1510,1510,1510,0
|
|
20231129,183800,1780455792,1510,1510,1510,1510,0
|
|
20231129,183700,1780455792,1510,1510,1510,1510,0
|
|
20231129,183600,1780455792,1510,1510,1510,1510,0
|
|
20231129,183500,1780455792,1510,1510,1510,1510,0
|
|
20231129,183400,1780455792,1510,1510,1510,1510,0
|
|
20231129,183300,1780455792,1510,1510,1510,1510,16148
|
|
20231129,183200,1780455792,1510,1510,1510,1510,0
|
|
20231129,183100,1780455792,1510,1510,1510,1510,0
|
|
20231129,183000,1780455792,1510,1510,1510,1510,0
|
|
20231129,182900,1780455792,1510,1510,1510,1510,0
|
|
20231129,182800,1780455792,1510,1510,1510,1510,0
|
|
20231129,182700,1780455792,1510,1510,1510,1510,0
|
|
20231129,182600,1780455792,1510,1510,1510,1510,0
|
|
20231129,182500,1780455792,1510,1510,1510,1510,0
|
|
20231129,182400,1780455792,1510,1510,1510,1510,0
|
|
20231129,182300,1780455792,1510,1510,1510,1510,0
|
|
20231129,182200,1780455792,1510,1510,1510,1510,0
|
|
20231129,182100,1780455792,1510,1510,1510,1510,0
|
|
20231129,182000,1780455792,1510,1510,1510,1510,0
|
|
20231129,181900,1780455792,1510,1510,1510,1510,0
|
|
20231129,181800,1780455792,1510,1510,1510,1510,0
|
|
20231129,181700,1780455792,1510,1510,1510,1510,0
|
|
20231129,181600,1780455792,1510,1510,1510,1510,0
|
|
20231129,181500,1780455792,1510,1510,1510,1510,0
|
|
20231129,181400,1780455792,1510,1510,1510,1510,0
|
|
20231129,181300,1780455792,1510,1510,1510,1510,0
|
|
20231129,181200,1780455792,1510,1510,1510,1510,0
|
|
20231129,181100,1780455792,1510,1510,1510,1510,0
|
|
20231129,181000,1780455792,1510,1510,1510,1510,0
|
|
20231129,180900,1780455792,1510,1510,1510,1510,0
|
|
20231129,180800,1780455792,1510,1510,1510,1510,0
|
|
20231129,180700,1780455792,1510,1510,1510,1510,0
|
|
20231129,180600,1780455792,1510,1510,1510,1510,0
|
|
20231129,180500,1780455792,1510,1510,1510,1510,0
|
|
20231129,180400,1780455792,1510,1510,1510,1510,0
|
|
20231129,180300,1780455792,1510,1510,1510,1510,16148
|
|
20231129,180200,1780455792,1510,1510,1510,1510,0
|
|
20231129,180100,1780455792,1510,1510,1510,1510,0
|
|
20231129,180000,1780455792,1510,1510,1510,1510,0
|
|
20231129,175900,1780455792,1510,1510,1510,1510,0
|
|
20231129,175800,1780455792,1510,1510,1510,1510,0
|
|
20231129,175700,1780455792,1510,1510,1510,1510,0
|
|
20231129,175600,1780455792,1510,1510,1510,1510,0
|
|
20231129,175500,1780455792,1510,1510,1510,1510,0
|
|
20231129,175400,1780455792,1510,1510,1510,1510,0
|
|
20231129,175300,1780455792,1510,1510,1510,1510,0
|
|
20231129,175200,1780455792,1510,1510,1510,1510,0
|
|
20231129,175100,1780455792,1510,1510,1510,1510,0
|
|
20231129,175000,1780455792,1510,1510,1510,1510,0
|
|
20231129,174900,1780455792,1510,1510,1510,1510,0
|
|
20231129,174800,1780455792,1510,1510,1510,1510,0
|
|
20231129,174700,1780455792,1510,1510,1510,1510,0
|
|
20231129,174600,1780455792,1510,1510,1510,1510,0
|
|
20231129,174500,1780455792,1510,1510,1510,1510,0
|
|
20231129,174400,1780455792,1510,1510,1510,1510,0
|
|
20231129,174300,1780455792,1510,1510,1510,1510,0
|
|
20231129,174200,1780455792,1510,1510,1510,1510,0
|
|
20231129,174100,1780455792,1510,1510,1510,1510,0
|
|
20231129,174000,1780455792,1510,1510,1510,1510,0
|
|
20231129,173900,1780455792,1510,1510,1510,1510,0
|
|
20231129,173800,1780455792,1510,1510,1510,1510,0
|
|
20231129,173700,1780455792,1510,1510,1510,1510,0
|
|
20231129,173600,1780455792,1510,1510,1510,1510,0
|
|
20231129,173500,1780455792,1510,1510,1510,1510,0
|
|
20231129,173400,1780455792,1510,1510,1510,1510,0
|
|
20231129,173300,1780455792,1510,1510,1510,1510,16148
|
|
20231129,173200,1780455792,1510,1510,1510,1510,0
|
|
20231129,173100,1780455792,1510,1510,1510,1510,0
|
|
20231129,173000,1780455792,1510,1510,1510,1510,0
|
|
20231129,172900,1780455792,1510,1510,1510,1510,0
|
|
20231129,172800,1780455792,1510,1510,1510,1510,0
|
|
20231129,172700,1780455792,1510,1510,1510,1510,0
|
|
20231129,172600,1780455792,1510,1510,1510,1510,0
|
|
20231129,172500,1780455792,1510,1510,1510,1510,0
|
|
20231129,172400,1780455792,1510,1510,1510,1510,0
|
|
20231129,172300,1780455792,1510,1510,1510,1510,0
|
|
20231129,172200,1780455792,1510,1510,1510,1510,0
|
|
20231129,172100,1780455792,1510,1510,1510,1510,0
|
|
20231129,172000,1780455792,1510,1510,1510,1510,0
|
|
20231129,171900,1780455792,1510,1510,1510,1510,0
|
|
20231129,171800,1780455792,1510,1510,1510,1510,0
|
|
20231129,171700,1780455792,1510,1510,1510,1510,0
|
|
20231129,171600,1780455792,1510,1510,1510,1510,0
|
|
20231129,171500,1780455792,1510,1510,1510,1510,0
|
|
20231129,171400,1780455792,1510,1510,1510,1510,0
|
|
20231129,171300,1780455792,1510,1510,1510,1510,0
|
|
20231129,171200,1780455792,1510,1510,1510,1510,0
|
|
20231129,171100,1780455792,1510,1510,1510,1510,0
|
|
20231129,171000,1780455792,1510,1510,1510,1510,0
|
|
20231129,170900,1780455792,1510,1510,1510,1510,0
|
|
20231129,170800,1780455792,1510,1510,1510,1510,0
|
|
20231129,170700,1780455792,1510,1510,1510,1510,0
|
|
20231129,170600,1780455792,1510,1510,1510,1510,0
|
|
20231129,170500,1780455792,1510,1510,1510,1510,0
|
|
20231129,170400,1780455792,1510,1510,1510,1510,0
|
|
20231129,170300,1780455792,1510,1510,1510,1510,16148
|
|
20231129,170200,1780455792,1510,1510,1510,1510,0
|
|
20231129,170100,1780455792,1510,1510,1510,1510,0
|
|
20231129,170000,1780455792,1510,1510,1510,1510,0
|
|
20231129,165900,1780455792,1510,1510,1510,1510,0
|
|
20231129,165800,1780455792,1510,1510,1510,1510,0
|
|
20231129,165700,1780455792,1510,1510,1510,1510,0
|
|
20231129,165600,1780455792,1510,1510,1510,1510,0
|
|
20231129,165500,1780455792,1510,1510,1510,1510,0
|
|
20231129,165400,1780455792,1510,1510,1510,1510,0
|
|
20231129,165300,1780455792,1510,1510,1510,1510,0
|
|
20231129,165200,1780455792,1510,1510,1510,1510,0
|
|
20231129,165100,1780455792,1510,1510,1510,1510,0
|
|
20231129,165000,1780455792,1510,1510,1510,1510,0
|
|
20231129,164900,1780455792,1510,1510,1510,1510,0
|
|
20231129,164800,1780455792,1510,1510,1510,1510,0
|
|
20231129,164700,1780455792,1510,1510,1510,1510,0
|
|
20231129,164600,1780455792,1510,1510,1510,1510,0
|
|
20231129,164500,1780455792,1510,1510,1510,1510,0
|
|
20231129,164400,1780455792,1510,1510,1510,1510,0
|
|
20231129,164300,1780455792,1510,1510,1510,1510,0
|
|
20231129,164200,1780455792,1510,1510,1510,1510,0
|
|
20231129,164100,1780455792,1510,1510,1510,1510,0
|
|
20231129,164000,1780455792,1510,1510,1510,1510,0
|
|
20231129,163900,1780455792,1510,1510,1510,1510,0
|
|
20231129,163800,1780455792,1510,1510,1510,1510,0
|
|
20231129,163700,1780455792,1510,1510,1510,1510,0
|
|
20231129,163600,1780455792,1510,1510,1510,1510,0
|
|
20231129,163500,1780455792,1510,1510,1510,1510,0
|
|
20231129,163400,1780455792,1510,1510,1510,1510,0
|
|
20231129,163300,1780455792,1510,1510,1510,1510,16148
|
|
20231129,163200,1780455792,1510,1510,1510,1510,0
|
|
20231129,163100,1780455792,1510,1510,1510,1510,0
|
|
20231129,163000,1780455792,1510,1510,1510,1510,0
|
|
20231129,162900,1780455792,1510,1510,1510,1510,0
|
|
20231129,162800,1780455792,1510,1510,1510,1510,0
|
|
20231129,162700,1780455792,1510,1510,1510,1510,0
|
|
20231129,162600,1780455792,1510,1510,1510,1510,0
|
|
20231129,162500,1780455792,1510,1510,1510,1510,0
|
|
20231129,162400,1780455792,1510,1510,1510,1510,0
|
|
20231129,162300,1780455792,1510,1510,1510,1510,0
|
|
20231129,162200,1780455792,1510,1510,1510,1510,0
|
|
20231129,162100,1780455792,1510,1510,1510,1510,0
|
|
20231129,162000,1780455792,1510,1510,1510,1510,0
|
|
20231129,161900,1780455792,1510,1510,1510,1510,0
|
|
20231129,161800,1780455792,1510,1510,1510,1510,0
|
|
20231129,161700,1780455792,1510,1510,1510,1510,0
|
|
20231129,161600,1780455792,1510,1510,1510,1510,0
|
|
20231129,161500,1780455792,1510,1510,1510,1510,0
|
|
20231129,161400,1780455792,1510,1510,1510,1510,0
|
|
20231129,161300,1780455792,1510,1510,1510,1510,0
|
|
20231129,161200,1780455792,1510,1510,1510,1510,0
|
|
20231129,161100,1780455792,1510,1510,1510,1510,0
|
|
20231129,161000,1780455792,1510,1510,1510,1510,0
|
|
20231129,160900,1780455792,1510,1510,1510,1510,0
|
|
20231129,160800,1780455792,1510,1510,1510,1510,0
|
|
20231129,160700,1780455792,1510,1510,1510,1510,0
|
|
20231129,160600,1780455792,1510,1510,1510,1510,0
|
|
20231129,160500,1780455792,1510,1510,1510,1510,0
|
|
20231129,160400,1780455792,1510,1510,1510,1510,0
|
|
20231129,160300,1780455792,1510,1510,1510,1510,16148
|
|
20231129,160200,1780455792,1510,1510,1510,1510,0
|
|
20231129,160100,1780455792,1510,1510,1510,1510,0
|
|
20231129,160000,1780455792,1510,1510,1510,1510,0
|
|
20231129,155900,1780455792,1510,1510,1510,1510,0
|
|
20231129,155800,1780455792,1510,1510,1510,1510,0
|
|
20231129,155700,1780455792,1510,1510,1510,1510,0
|
|
20231129,155600,1780455792,1510,1510,1510,1510,0
|
|
20231129,155500,1780455792,1510,1510,1510,1510,0
|
|
20231129,155400,1780455792,1510,1510,1510,1510,0
|
|
20231129,155300,1780455792,1510,1510,1510,1510,0
|
|
20231129,155200,1780455792,1510,1510,1510,1510,0
|
|
20231129,155100,1780455792,1510,1510,1510,1510,0
|
|
20231129,155000,1780455792,1510,1510,1510,1510,0
|
|
20231129,154900,1780455792,1510,1510,1510,1510,0
|
|
20231129,154800,1780455792,1510,1510,1510,1510,0
|
|
20231129,154700,1780455792,1510,1510,1510,1510,0
|
|
20231129,154600,1780455792,1510,1510,1510,1510,0
|
|
20231129,154500,1780455792,1510,1510,1510,1510,0
|
|
20231129,154400,1780455792,1510,1510,1510,1510,0
|
|
20231129,154300,1780455792,1510,1510,1510,1510,0
|
|
20231129,154200,1780455792,1510,1510,1510,1510,0
|
|
20231129,154100,1780455792,1510,1510,1510,1510,0
|
|
20231129,154000,1780455792,1510,1510,1510,1510,0
|
|
20231129,153900,1780455792,1510,1510,1510,1510,0
|
|
20231129,153800,1780455792,1510,1510,1510,1510,0
|
|
20231129,153700,1780455792,1510,1510,1510,1510,0
|
|
20231129,153600,1780455792,1510,1510,1510,1510,0
|
|
20231129,153500,1780455792,1510,1510,1510,1510,0
|
|
20231129,153400,1780455792,1510,1510,1510,1510,0
|
|
20231129,153300,1780455792,1510,1510,1510,1510,16148
|
|
20231129,153200,1780455792,1510,1510,1510,1510,0
|
|
20231129,153100,1780455792,1510,1510,1510,1510,0
|
|
20231129,153000,1780455792,1510,1510,1510,1510,16148
|
|
20231129,152900,1756072312,1514,1514,1514,1514,0
|
|
20231129,152800,1756072312,1514,1514,1514,1514,0
|
|
20231129,152700,1756072312,1514,1514,1514,1514,0
|
|
20231129,152600,1756072312,1514,1514,1514,1514,0
|
|
20231129,152500,1756072312,1514,1514,1514,1514,0
|
|
20231129,152400,1756072312,1514,1514,1514,1514,0
|
|
20231129,152300,1756072312,1514,1514,1514,1514,0
|
|
20231129,152200,1756072312,1514,1514,1514,1514,0
|
|
20231129,152100,1756072312,1514,1514,1514,1514,0
|
|
20231129,152000,1756072312,1514,1514,1514,1514,0
|
|
20231129,151900,1756072312,1514,1517,1517,1513,3334
|
|
20231129,151800,1751022804,1517,1515,1517,1514,2882
|
|
20231129,151700,1746656685,1517,1517,1517,1514,7305
|
|
20231129,151600,1735589411,1517,1517,1517,1509,741
|
|
20231129,151500,1734465386,1507,1503,1510,1503,1435
|
|
20231129,151400,1732299266,1503,1518,1518,1488,90500
|
|
20231129,151300,1596184072,1517,1517,1518,1517,901
|
|
20231129,151200,1594817254,1517,1518,1518,1516,3167
|
|
20231129,151100,1590014062,1518,1517,1518,1517,400
|
|
20231129,151000,1589406893,1517,1517,1518,1516,1978
|
|
20231129,150900,1586406346,1518,1519,1519,1518,278
|
|
20231129,150800,1585984242,1520,1520,1520,1517,6840
|
|
20231129,150700,1575603442,1520,1520,1520,1520,5
|
|
20231129,150600,1575595842,1515,1515,1517,1515,827
|
|
20231129,150500,1574342156,1515,1514,1515,1514,1270
|
|
20231129,150400,1572419110,1514,1516,1517,1514,2474
|
|
20231129,150300,1568669214,1514,1519,1519,1512,14847
|
|
20231129,150200,1546161047,1519,1519,1519,1518,6205
|
|
20231129,150100,1536740972,1518,1520,1520,1518,2448
|
|
20231129,150000,1533023851,1520,1519,1520,1519,1005
|
|
20231129,145900,1531496257,1520,1520,1520,1520,3306
|
|
20231129,145800,1526471137,1519,1519,1519,1519,2441
|
|
20231129,145700,1522763258,1524,1522,1524,1520,13283
|
|
20231129,145600,1502561679,1524,1524,1524,1524,8
|
|
20231129,145500,1502549487,1524,1521,1524,1520,1201
|
|
20231129,145400,1500723803,1521,1520,1521,1520,1362
|
|
20231129,145300,1498653558,1520,1521,1521,1520,870
|
|
20231129,145200,1497331058,1520,1520,1520,1520,1780
|
|
20231129,145100,1494625458,1520,1519,1520,1519,2815
|
|
20231129,145000,1490349168,1520,1519,1520,1519,279
|
|
20231129,144900,1489925184,1519,1520,1520,1519,301
|
|
20231129,144800,1489467819,1520,1520,1520,1520,1312
|
|
20231129,144700,1487473579,1520,1520,1525,1520,686
|
|
20231129,144600,1486429092,1523,1520,1523,1519,2493
|
|
20231129,144500,1482639750,1520,1520,1520,1520,187
|
|
20231129,144400,1482355510,1520,1520,1520,1519,1827
|
|
20231129,144300,1479579007,1520,1519,1520,1519,4044
|
|
20231129,144200,1473432227,1519,1519,1520,1519,112
|
|
20231129,144100,1473262038,1520,1519,1520,1519,833
|
|
20231129,144000,1471996617,1519,1519,1520,1519,367
|
|
20231129,143900,1471439133,1520,1520,1520,1519,1382
|
|
20231129,143800,1469338683,1520,1520,1521,1519,29419
|
|
20231129,143700,1424622853,1520,1522,1523,1520,4432
|
|
20231129,143600,1417882138,1522,1521,1522,1521,794
|
|
20231129,143500,1416674444,1521,1521,1521,1521,1394
|
|
20231129,143400,1414554170,1521,1521,1522,1521,1268
|
|
20231129,143300,1412625523,1521,1521,1522,1521,10443
|
|
20231129,143200,1396741503,1522,1523,1523,1522,422
|
|
20231129,143100,1396099019,1523,1523,1523,1522,3561
|
|
20231129,143000,1390679071,1522,1522,1523,1522,2038
|
|
20231129,142900,1387577093,1523,1523,1523,1522,3138
|
|
20231129,142800,1382798419,1524,1523,1524,1523,309
|
|
20231129,142700,1382327703,1523,1524,1524,1523,123
|
|
20231129,142600,1382140351,1524,1524,1524,1524,982
|
|
20231129,142500,1380643783,1523,1525,1525,1523,2851
|
|
20231129,142400,1376299429,1525,1525,1525,1525,650
|
|
20231129,142300,1375308179,1522,1522,1522,1522,1800
|
|
20231129,142200,1372568579,1522,1522,1522,1522,321
|
|
20231129,142100,1372080017,1522,1521,1522,1521,4052
|
|
20231129,142000,1365914062,1522,1522,1522,1521,22955
|
|
20231129,141900,1330983774,1522,1523,1523,1522,5003
|
|
20231129,141800,1323367135,1523,1524,1525,1522,1523
|
|
20231129,141700,1321047561,1523,1525,1525,1523,1205
|
|
20231129,141600,1319212344,1522,1529,1529,1522,18643
|
|
20231129,141500,1290815422,1529,1526,1529,1525,3628
|
|
20231129,141400,1285280249,1526,1526,1526,1526,528
|
|
20231129,141300,1284474521,1526,1526,1528,1526,1040
|
|
20231129,141200,1282887441,1525,1527,1527,1525,28128
|
|
20231129,141100,1239964892,1529,1527,1529,1527,1302
|
|
20231129,141000,1237976736,1527,1528,1528,1526,10580
|
|
20231129,140900,1221829735,1528,1529,1529,1528,224
|
|
20231129,140800,1221487436,1529,1529,1529,1529,1
|
|
20231129,140700,1221485907,1528,1528,1528,1528,418
|
|
20231129,140600,1220847203,1528,1528,1528,1526,5044
|
|
20231129,140500,1213146798,1528,1530,1530,1528,5050
|
|
20231129,140400,1205428101,1529,1533,1533,1529,15077
|
|
20231129,140300,1182348654,1533,1533,1533,1533,899
|
|
20231129,140200,1180970487,1533,1533,1533,1533,522
|
|
20231129,140100,1180170261,1533,1535,1535,1533,3674
|
|
20231129,140000,1174535338,1535,1535,1535,1535,2
|
|
20231129,135900,1174532268,1535,1533,1535,1532,715
|
|
20231129,135800,1173436754,1532,1534,1534,1532,7876
|
|
20231129,135700,1161367695,1534,1534,1536,1534,1038
|
|
20231129,135600,1159775387,1534,1534,1534,1534,665
|
|
20231129,135500,1158755277,1534,1534,1534,1534,0
|
|
20231129,135400,1158755277,1534,1538,1538,1534,1351
|
|
20231129,135300,1156682833,1539,1534,1539,1534,1002
|
|
20231129,135200,1155145755,1534,1534,1534,1534,746
|
|
20231129,135100,1154001391,1534,1534,1534,1534,2753
|
|
20231129,135000,1149778289,1534,1537,1539,1534,13221
|
|
20231129,134900,1129474814,1536,1536,1536,1536,56
|
|
20231129,134800,1129388798,1536,1536,1540,1535,3872
|
|
20231129,134700,1123443491,1536,1537,1537,1536,3785
|
|
20231129,134600,1117628629,1540,1538,1540,1537,3559
|
|
20231129,134500,1112156585,1539,1539,1539,1539,93
|
|
20231129,134400,1112013458,1541,1539,1541,1539,35
|
|
20231129,134300,1111959589,1539,1540,1540,1539,7866
|
|
20231129,134200,1099850916,1540,1540,1540,1540,834
|
|
20231129,134100,1098566556,1541,1540,1541,1540,1002
|
|
20231129,134000,1097023474,1539,1540,1540,1539,1459
|
|
20231129,133900,1094776816,1540,1540,1540,1540,200
|
|
20231129,133800,1094468816,1540,1539,1540,1539,3394
|
|
20231129,133700,1089244950,1540,1541,1542,1540,5942
|
|
20231129,133600,1080092247,1541,1541,1541,1541,1834
|
|
20231129,133500,1077266053,1541,1542,1542,1541,3480
|
|
20231129,133400,1071903063,1542,1542,1542,1541,6105
|
|
20231129,133300,1062489258,1542,1542,1544,1542,8691
|
|
20231129,133200,1049087732,1541,1542,1542,1541,3021
|
|
20231129,133100,1044431360,1541,1543,1543,1541,3509
|
|
20231129,133000,1039021488,1543,1542,1543,1542,2473
|
|
20231129,132900,1035207649,1542,1541,1542,1541,3781
|
|
20231129,132800,1029379352,1542,1542,1543,1542,3935
|
|
20231129,132700,1023311388,1542,1540,1542,1540,4670
|
|
20231129,132600,1016116388,1540,1543,1543,1540,4400
|
|
20231129,132500,1009339188,1540,1543,1543,1540,1083
|
|
20231129,132400,1007671365,1540,1540,1540,1539,4114
|
|
20231129,132300,1001335998,1541,1543,1543,1541,3500
|
|
20231129,132200,995940686,1543,1543,1543,1543,0
|
|
20231129,132100,995940686,1543,1543,1543,1543,0
|
|
20231129,132000,995940686,1543,1547,1547,1543,1307
|
|
20231129,131900,993921977,1543,1543,1543,1543,153
|
|
20231129,131800,993685898,1543,1543,1543,1543,1020
|
|
20231129,131700,992112038,1543,1543,1543,1543,1193
|
|
20231129,131600,990271239,1543,1543,1543,1543,214
|
|
20231129,131500,989941037,1543,1543,1543,1543,0
|
|
20231129,131400,989941037,1543,1543,1543,1543,30
|
|
20231129,131300,989894747,1543,1543,1543,1542,161
|
|
20231129,131200,989646373,1547,1543,1547,1543,2705
|
|
20231129,131100,985464716,1542,1543,1543,1542,31
|
|
20231129,131000,985416884,1542,1542,1542,1542,28
|
|
20231129,130900,985373708,1541,1541,1541,1541,739
|
|
20231129,130800,984234909,1541,1541,1541,1541,861
|
|
20231129,130700,982908108,1541,1541,1541,1541,100
|
|
20231129,130600,982754008,1541,1541,1541,1541,351
|
|
20231129,130500,982213117,1541,1541,1541,1541,50
|
|
20231129,130400,982136067,1540,1541,1541,1540,4563
|
|
20231129,130300,975107447,1540,1540,1540,1540,3
|
|
20231129,130200,975102827,1540,1540,1540,1540,0
|
|
20231129,130100,975102827,1540,1540,1540,1540,121
|
|
20231129,130000,974916487,1540,1540,1540,1540,16
|
|
20231129,125900,974891847,1541,1541,1541,1540,593
|
|
20231129,125800,973978046,1541,1541,1541,1541,591
|
|
20231129,125700,973067315,1540,1540,1540,1540,701
|
|
20231129,125600,971987775,1540,1540,1540,1540,62
|
|
20231129,125500,971892295,1540,1542,1542,1540,10550
|
|
20231129,125400,955640597,1542,1542,1542,1542,465
|
|
20231129,125300,954923567,1542,1542,1542,1542,18
|
|
20231129,125200,954895811,1543,1542,1543,1542,304
|
|
20231129,125100,954427039,1543,1542,1543,1542,414
|
|
20231129,125000,953788641,1543,1543,1543,1543,0
|
|
20231129,124900,953788641,1543,1543,1543,1542,823
|
|
20231129,124800,952519552,1542,1542,1542,1542,0
|
|
20231129,124700,952519552,1542,1542,1542,1542,100
|
|
20231129,124600,952365352,1542,1543,1543,1542,1369
|
|
20231129,124500,950254304,1543,1543,1543,1543,75
|
|
20231129,124400,950138579,1543,1543,1543,1543,1259
|
|
20231129,124300,948195942,1543,1543,1543,1543,40
|
|
20231129,124200,948134222,1543,1544,1544,1543,2074
|
|
20231129,124100,944933095,1545,1544,1545,1544,103
|
|
20231129,124000,944773963,1545,1545,1545,1545,46
|
|
20231129,123900,944702893,1545,1546,1547,1545,1253
|
|
20231129,123800,942766947,1547,1547,1547,1547,10
|
|
20231129,123700,942751477,1546,1545,1546,1545,36
|
|
20231129,123600,942695856,1546,1545,1546,1545,129
|
|
20231129,123500,942496526,1545,1547,1547,1545,388
|
|
20231129,123400,941896772,1547,1547,1547,1547,120
|
|
20231129,123300,941711132,1547,1547,1547,1547,50
|
|
20231129,123200,941633782,1547,1547,1547,1547,0
|
|
20231129,123100,941633782,1547,1547,1547,1547,6
|
|
20231129,123000,941624500,1547,1547,1547,1547,4
|
|
20231129,122900,941618312,1547,1547,1547,1546,446
|
|
20231129,122800,940928412,1547,1547,1547,1547,1020
|
|
20231129,122700,939350472,1547,1546,1547,1545,1171
|
|
20231129,122600,937540251,1546,1547,1547,1546,109
|
|
20231129,122500,937371729,1547,1547,1547,1547,0
|
|
20231129,122400,937371729,1547,1547,1547,1547,1
|
|
20231129,122300,937370182,1547,1547,1547,1547,325
|
|
20231129,122200,936867407,1544,1544,1544,1544,8
|
|
20231129,122100,936855055,1547,1547,1547,1547,33
|
|
20231129,122000,936804004,1547,1547,1547,1547,273
|
|
20231129,121900,936381673,1543,1548,1548,1543,67
|
|
20231129,121800,936278287,1543,1543,1548,1543,104
|
|
20231129,121700,936117800,1542,1542,1542,1542,300
|
|
20231129,121600,935655200,1542,1542,1542,1542,2
|
|
20231129,121500,935652116,1548,1548,1548,1548,28
|
|
20231129,121400,935608772,1548,1548,1548,1548,50
|
|
20231129,121300,935531372,1542,1543,1548,1542,215
|
|
20231129,121200,935199656,1542,1543,1543,1542,216
|
|
20231129,121100,934866452,1543,1543,1543,1543,102
|
|
20231129,121000,934709066,1542,1542,1548,1542,7
|
|
20231129,120900,934698266,1541,1541,1541,1541,0
|
|
20231129,120800,934698266,1541,1541,1541,1541,500
|
|
20231129,120700,933927766,1541,1541,1541,1541,751
|
|
20231129,120600,932770475,1540,1540,1540,1540,5087
|
|
20231129,120500,924936495,1540,1540,1540,1540,2471
|
|
20231129,120400,921131155,1540,1545,1545,1540,11738
|
|
20231129,120300,903047610,1545,1545,1545,1545,0
|
|
20231129,120200,903047610,1545,1545,1545,1545,477
|
|
20231129,120100,902310645,1545,1543,1545,1542,602
|
|
20231129,120000,901381874,1542,1542,1542,1542,0
|
|
20231129,115900,901381874,1542,1542,1542,1542,0
|
|
20231129,115800,901381874,1542,1542,1542,1542,0
|
|
20231129,115700,901381874,1542,1542,1542,1542,15
|
|
20231129,115600,901358744,1541,1543,1543,1541,1400
|
|
20231129,115500,899199924,1543,1543,1543,1543,232
|
|
20231129,115400,898841948,1543,1546,1546,1543,598
|
|
20231129,115300,897918009,1546,1546,1546,1546,46
|
|
20231129,115200,897846893,1550,1550,1550,1550,0
|
|
20231129,115100,897846893,1550,1550,1550,1550,0
|
|
20231129,115000,897846893,1550,1550,1550,1550,1
|
|
20231129,114900,897845343,1545,1545,1545,1545,504
|
|
20231129,114800,897066663,1550,1550,1550,1550,104
|
|
20231129,114700,896905463,1545,1550,1550,1545,519
|
|
20231129,114600,896103093,1550,1550,1550,1550,112
|
|
20231129,114500,895929493,1550,1550,1550,1550,0
|
|
20231129,114400,895929493,1550,1550,1550,1550,1118
|
|
20231129,114300,894196593,1550,1550,1550,1550,0
|
|
20231129,114200,894196593,1550,1550,1550,1550,81
|
|
20231129,114100,894071043,1550,1550,1550,1550,219
|
|
20231129,114000,893731593,1550,1551,1552,1550,1782
|
|
20231129,113900,890968011,1551,1545,1551,1545,4297
|
|
20231129,113800,884310468,1545,1545,1545,1545,716
|
|
20231129,113700,883204248,1543,1545,1545,1543,2241
|
|
20231129,113600,879745989,1545,1546,1546,1545,2698
|
|
20231129,113500,875577381,1549,1549,1549,1546,350
|
|
20231129,113400,875036149,1550,1550,1550,1549,235
|
|
20231129,113300,874671900,1550,1548,1550,1548,997
|
|
20231129,113200,873127705,1548,1548,1548,1548,1408
|
|
20231129,113100,870948121,1546,1547,1547,1546,702
|
|
20231129,113000,869862814,1546,1546,1546,1546,1151
|
|
20231129,112900,868083368,1546,1540,1547,1540,7837
|
|
20231129,112800,855971543,1540,1540,1540,1540,639
|
|
20231129,112700,854987483,1540,1539,1540,1539,1319
|
|
20231129,112600,852956534,1539,1542,1543,1539,309
|
|
20231129,112500,852479788,1539,1540,1540,1539,1299
|
|
20231129,112400,850480489,1539,1539,1539,1539,0
|
|
20231129,112300,850480489,1539,1542,1542,1539,1000
|
|
20231129,112200,848939769,1542,1544,1544,1542,2336
|
|
20231129,112100,845335318,1545,1545,1545,1545,1031
|
|
20231129,112000,843742423,1545,1544,1545,1544,6000
|
|
20231129,111900,834472654,1542,1542,1542,1542,146
|
|
20231129,111800,834247522,1543,1543,1543,1543,697
|
|
20231129,111700,833172051,1543,1541,1543,1541,1514
|
|
20231129,111600,830837536,1541,1541,1541,1541,52
|
|
20231129,111500,830757404,1538,1542,1542,1538,665
|
|
20231129,111400,829731981,1542,1539,1542,1538,7179
|
|
20231129,111300,818676723,1538,1538,1538,1538,115
|
|
20231129,111200,818499853,1538,1538,1538,1538,1840
|
|
20231129,111100,815669933,1538,1535,1538,1535,1394
|
|
20231129,111000,813527544,1531,1529,1534,1529,21333
|
|
20231129,110900,780853236,1527,1527,1527,1525,5917
|
|
20231129,110800,771827408,1527,1526,1527,1525,1920
|
|
20231129,110700,768898061,1526,1527,1527,1526,7032
|
|
20231129,110600,758162284,1527,1528,1528,1527,186
|
|
20231129,110500,757878182,1528,1528,1529,1528,1887
|
|
20231129,110400,754994786,1529,1530,1530,1529,608
|
|
20231129,110300,754064746,1528,1528,1528,1528,1089
|
|
20231129,110200,752400754,1528,1528,1530,1527,1706
|
|
20231129,110100,749790932,1528,1528,1528,1528,490
|
|
20231129,110000,749042212,1528,1530,1530,1528,3155
|
|
20231129,105900,744220662,1530,1530,1530,1530,668
|
|
20231129,105800,743198622,1530,1531,1531,1530,96
|
|
20231129,105700,743051736,1531,1531,1531,1531,42
|
|
20231129,105600,742987434,1531,1531,1531,1531,306
|
|
20231129,105500,742518948,1530,1533,1533,1530,29
|
|
20231129,105400,742474566,1530,1530,1530,1529,410
|
|
20231129,105300,741847359,1529,1529,1533,1529,4272
|
|
20231129,105200,735313987,1529,1530,1530,1525,5655
|
|
20231129,105100,726667724,1533,1530,1534,1525,6852
|
|
20231129,105000,716197466,1535,1535,1535,1535,1
|
|
20231129,104900,716195931,1535,1535,1535,1535,0
|
|
20231129,104800,716195931,1535,1528,1535,1528,734
|
|
20231129,104700,715071555,1530,1528,1530,1528,444
|
|
20231129,104600,714393101,1530,1528,1530,1526,425
|
|
20231129,104500,713744334,1528,1530,1533,1526,11399
|
|
20231129,104400,696323980,1530,1530,1530,1530,1015
|
|
20231129,104300,694771030,1533,1533,1533,1533,18
|
|
20231129,104200,694743436,1530,1530,1530,1530,531
|
|
20231129,104100,693931006,1530,1531,1531,1530,5659
|
|
20231129,104000,685267832,1530,1530,1530,1530,1700
|
|
20231129,103900,682666832,1530,1533,1533,1530,2178
|
|
20231129,103800,679332903,1533,1533,1533,1532,105
|
|
20231129,103700,679171978,1533,1533,1533,1533,81
|
|
20231129,103600,679047805,1533,1533,1533,1533,3
|
|
20231129,103500,679043206,1530,1530,1531,1529,2790
|
|
20231129,103400,674775624,1530,1531,1531,1529,3261
|
|
20231129,103300,669786571,1531,1530,1531,1530,8971
|
|
20231129,103200,656058021,1530,1532,1536,1530,10556
|
|
20231129,103100,639899211,1531,1535,1535,1531,9681
|
|
20231129,103000,625064667,1536,1536,1536,1536,1
|
|
20231129,102900,625063131,1536,1536,1536,1536,8
|
|
20231129,102800,625050843,1534,1537,1537,1534,1104
|
|
20231129,102700,623357113,1537,1537,1537,1534,519
|
|
20231129,102600,622560909,1534,1536,1536,1534,1281
|
|
20231129,102500,620595635,1536,1538,1538,1536,719
|
|
20231129,102400,619491117,1538,1537,1538,1535,4352
|
|
20231129,102300,612810500,1535,1536,1536,1535,1258
|
|
20231129,102200,610879431,1536,1537,1537,1536,280
|
|
20231129,102100,610449172,1535,1536,1536,1535,618
|
|
20231129,102000,609500042,1536,1536,1536,1536,16
|
|
20231129,101900,609475466,1536,1536,1536,1534,5007
|
|
20231129,101800,601794718,1537,1536,1537,1531,2848
|
|
20231129,101700,597430426,1537,1537,1537,1537,216
|
|
20231129,101600,597098434,1536,1539,1539,1536,354
|
|
20231129,101500,596554139,1539,1539,1539,1537,1158
|
|
20231129,101400,594774071,1539,1539,1539,1539,60
|
|
20231129,101300,594681731,1537,1537,1538,1537,1203
|
|
20231129,101200,592832690,1537,1540,1541,1537,1145
|
|
20231129,101100,591070819,1540,1540,1540,1540,22
|
|
20231129,101000,591036939,1539,1540,1540,1539,2813
|
|
20231129,100900,586707301,1540,1540,1540,1540,16
|
|
20231129,100800,586682661,1540,1537,1540,1537,2079
|
|
20231129,100700,583482488,1540,1540,1540,1535,2161
|
|
20231129,100600,580161068,1535,1541,1541,1535,1299
|
|
20231129,100500,578163053,1536,1537,1540,1536,1421
|
|
20231129,100400,575976753,1537,1533,1537,1533,1986
|
|
20231129,100300,572926461,1533,1536,1536,1533,1469
|
|
20231129,100200,570673582,1537,1540,1540,1537,2837
|
|
20231129,100100,566309474,1540,1540,1540,1540,140
|
|
20231129,100000,566093874,1540,1541,1541,1540,1398
|
|
20231129,095900,563940943,1540,1540,1542,1540,66
|
|
20231129,095800,563839175,1542,1542,1543,1542,1514
|
|
20231129,095700,561503902,1542,1541,1542,1540,27
|
|
20231129,095600,561462295,1541,1540,1541,1539,3237
|
|
20231129,095500,556477851,1540,1537,1540,1537,13652
|
|
20231129,095400,535481072,1536,1530,1538,1530,22640
|
|
20231129,095300,500745891,1530,1531,1531,1530,16475
|
|
20231129,095200,475538514,1531,1531,1532,1531,4682
|
|
20231129,095100,468370167,1531,1532,1532,1531,6792
|
|
20231129,095000,457969676,1532,1533,1533,1532,1047
|
|
20231129,094900,456365651,1533,1532,1533,1532,2029
|
|
20231129,094800,453257181,1531,1532,1532,1531,11645
|
|
20231129,094700,435417060,1532,1532,1533,1531,1767
|
|
20231129,094600,432710993,1532,1533,1533,1532,11799
|
|
20231129,094500,414630482,1533,1533,1533,1533,1143
|
|
20231129,094400,412878263,1533,1535,1536,1533,9961
|
|
20231129,094300,397598194,1535,1535,1535,1535,198
|
|
20231129,094200,397294264,1534,1536,1536,1534,1918
|
|
20231129,094100,394350156,1535,1540,1540,1535,2407
|
|
20231129,094000,390649311,1540,1540,1540,1539,185
|
|
20231129,093900,390364511,1539,1538,1540,1538,2510
|
|
20231129,093800,386502892,1539,1536,1539,1536,1132
|
|
20231129,093700,384764125,1539,1535,1540,1535,3881
|
|
20231129,093600,378806767,1540,1534,1540,1534,16628
|
|
20231129,093500,353256710,1535,1535,1537,1534,6491
|
|
20231129,093400,343296635,1535,1535,1535,1534,2979
|
|
20231129,093300,338723920,1537,1537,1537,1537,14
|
|
20231129,093200,338702402,1537,1535,1537,1535,971
|
|
20231129,093100,337210975,1535,1535,1535,1535,6149
|
|
20231129,093000,327772260,1535,1536,1537,1535,8270
|
|
20231129,092900,315069343,1536,1537,1537,1536,2423
|
|
20231129,092800,311347515,1537,1537,1537,1536,3745
|
|
20231129,092700,305593213,1537,1544,1544,1537,10014
|
|
20231129,092600,290177254,1545,1545,1545,1545,120
|
|
20231129,092500,289991854,1540,1543,1544,1540,402
|
|
20231129,092400,289372667,1540,1540,1547,1540,942
|
|
20231129,092300,287921924,1540,1540,1540,1540,5177
|
|
20231129,092200,279949344,1540,1541,1541,1540,1227
|
|
20231129,092100,278059723,1540,1541,1541,1540,923
|
|
20231129,092000,276637745,1541,1544,1544,1541,2741
|
|
20231129,091900,272412755,1541,1546,1550,1541,4154
|
|
20231129,091800,265990671,1546,1541,1546,1541,7225
|
|
20231129,091700,254830103,1539,1539,1541,1538,2307
|
|
20231129,091600,251279806,1539,1542,1542,1539,1395
|
|
20231129,091500,249128922,1538,1537,1543,1537,1222
|
|
20231129,091400,247245972,1543,1537,1543,1537,2285
|
|
20231129,091300,243733303,1536,1539,1539,1536,16727
|
|
20231129,091200,218005084,1538,1539,1544,1538,3063
|
|
20231129,091100,213291173,1539,1545,1545,1537,4002
|
|
20231129,091000,207133420,1545,1539,1545,1537,10007
|
|
20231129,090900,191746380,1537,1538,1538,1537,7812
|
|
20231129,090800,179732966,1537,1538,1544,1537,7990
|
|
20231129,090700,167439314,1538,1545,1545,1538,11805
|
|
20231129,090600,149252568,1544,1553,1553,1544,10307
|
|
20231129,090500,133302988,1553,1556,1556,1553,5130
|
|
20231129,090400,125325924,1555,1551,1560,1551,5979
|
|
20231129,090300,116003827,1551,1551,1555,1550,11623
|
|
20231129,090200,97978738,1551,1545,1561,1545,5129
|
|
20231129,090100,90029369,1545,1563,1563,1529,27256
|
|
20231129,090000,47807230,1561,1593,1593,1561,29710
|