597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,185400,4019303227,1555,1555,1555,1555,24256
|
|
20231108,185300,4019303227,1555,1555,1555,1555,0
|
|
20231108,185200,4019303227,1555,1555,1555,1555,0
|
|
20231108,185100,4019303227,1555,1555,1555,1555,0
|
|
20231108,185000,4019303227,1555,1555,1555,1555,0
|
|
20231108,184900,4019303227,1555,1555,1555,1555,0
|
|
20231108,184800,4019303227,1555,1555,1555,1555,0
|
|
20231108,184700,4019303227,1555,1555,1555,1555,0
|
|
20231108,184600,4019303227,1555,1555,1555,1555,0
|
|
20231108,184500,4019303227,1555,1555,1555,1555,0
|
|
20231108,184400,4019303227,1555,1555,1555,1555,0
|
|
20231108,184300,4019303227,1555,1555,1555,1555,0
|
|
20231108,184200,4019303227,1555,1555,1555,1555,0
|
|
20231108,184100,4019303227,1555,1555,1555,1555,0
|
|
20231108,184000,4019303227,1555,1555,1555,1555,0
|
|
20231108,183900,4019303227,1555,1555,1555,1555,0
|
|
20231108,183800,4019303227,1555,1555,1555,1555,0
|
|
20231108,183700,4019303227,1555,1555,1555,1555,0
|
|
20231108,183600,4019303227,1555,1555,1555,1555,0
|
|
20231108,183500,4019303227,1555,1555,1555,1555,0
|
|
20231108,183400,4019303227,1555,1555,1555,1555,0
|
|
20231108,183300,4019303227,1555,1555,1555,1555,0
|
|
20231108,183200,4019303227,1555,1555,1555,1555,0
|
|
20231108,183100,4019303227,1555,1555,1555,1555,0
|
|
20231108,183000,4019303227,1555,1555,1555,1555,0
|
|
20231108,182900,4019303227,1555,1555,1555,1555,0
|
|
20231108,182800,4019303227,1555,1555,1555,1555,0
|
|
20231108,182700,4019303227,1555,1555,1555,1555,0
|
|
20231108,182600,4019303227,1555,1555,1555,1555,0
|
|
20231108,182500,4019303227,1555,1555,1555,1555,0
|
|
20231108,182400,4019303227,1555,1555,1555,1555,24256
|
|
20231108,182300,4019303227,1555,1555,1555,1555,0
|
|
20231108,182200,4019303227,1555,1555,1555,1555,0
|
|
20231108,182100,4019303227,1555,1555,1555,1555,0
|
|
20231108,182000,4019303227,1555,1555,1555,1555,0
|
|
20231108,181900,4019303227,1555,1555,1555,1555,0
|
|
20231108,181800,4019303227,1555,1555,1555,1555,0
|
|
20231108,181700,4019303227,1555,1555,1555,1555,0
|
|
20231108,181600,4019303227,1555,1555,1555,1555,0
|
|
20231108,181500,4019303227,1555,1555,1555,1555,0
|
|
20231108,181400,4019303227,1555,1555,1555,1555,0
|
|
20231108,181300,4019303227,1555,1555,1555,1555,0
|
|
20231108,181200,4019303227,1555,1555,1555,1555,0
|
|
20231108,181100,4019303227,1555,1555,1555,1555,0
|
|
20231108,181000,4019303227,1555,1555,1555,1555,0
|
|
20231108,180900,4019303227,1555,1555,1555,1555,0
|
|
20231108,180800,4019303227,1555,1555,1555,1555,0
|
|
20231108,180700,4019303227,1555,1555,1555,1555,0
|
|
20231108,180600,4019303227,1555,1555,1555,1555,0
|
|
20231108,180500,4019303227,1555,1555,1555,1555,0
|
|
20231108,180400,4019303227,1555,1555,1555,1555,0
|
|
20231108,180300,4019303227,1555,1555,1555,1555,0
|
|
20231108,180200,4019303227,1555,1555,1555,1555,0
|
|
20231108,180100,4019303227,1555,1555,1555,1555,0
|
|
20231108,180000,4019303227,1555,1555,1555,1555,0
|
|
20231108,175900,4019303227,1555,1555,1555,1555,0
|
|
20231108,175800,4019303227,1555,1555,1555,1555,0
|
|
20231108,175700,4019303227,1555,1555,1555,1555,0
|
|
20231108,175600,4019303227,1555,1555,1555,1555,0
|
|
20231108,175500,4019303227,1555,1555,1555,1555,0
|
|
20231108,175400,4019303227,1555,1555,1555,1555,24256
|
|
20231108,175300,4019303227,1555,1555,1555,1555,0
|
|
20231108,175200,4019303227,1555,1555,1555,1555,0
|
|
20231108,175100,4019303227,1555,1555,1555,1555,0
|
|
20231108,175000,4019303227,1555,1555,1555,1555,0
|
|
20231108,174900,4019303227,1555,1555,1555,1555,0
|
|
20231108,174800,4019303227,1555,1555,1555,1555,0
|
|
20231108,174700,4019303227,1555,1555,1555,1555,0
|
|
20231108,174600,4019303227,1555,1555,1555,1555,0
|
|
20231108,174500,4019303227,1555,1555,1555,1555,0
|
|
20231108,174400,4019303227,1555,1555,1555,1555,0
|
|
20231108,174300,4019303227,1555,1555,1555,1555,0
|
|
20231108,174200,4019303227,1555,1555,1555,1555,0
|
|
20231108,174100,4019303227,1555,1555,1555,1555,0
|
|
20231108,174000,4019303227,1555,1555,1555,1555,0
|
|
20231108,173900,4019303227,1555,1555,1555,1555,0
|
|
20231108,173800,4019303227,1555,1555,1555,1555,0
|
|
20231108,173700,4019303227,1555,1555,1555,1555,0
|
|
20231108,173600,4019303227,1555,1555,1555,1555,0
|
|
20231108,173500,4019303227,1555,1555,1555,1555,0
|
|
20231108,173400,4019303227,1555,1555,1555,1555,0
|
|
20231108,173300,4019303227,1555,1555,1555,1555,0
|
|
20231108,173200,4019303227,1555,1555,1555,1555,0
|
|
20231108,173100,4019303227,1555,1555,1555,1555,0
|
|
20231108,173000,4019303227,1555,1555,1555,1555,0
|
|
20231108,172900,4019303227,1555,1555,1555,1555,0
|
|
20231108,172800,4019303227,1555,1555,1555,1555,0
|
|
20231108,172700,4019303227,1555,1555,1555,1555,0
|
|
20231108,172600,4019303227,1555,1555,1555,1555,0
|
|
20231108,172500,4019303227,1555,1555,1555,1555,0
|
|
20231108,172400,4019303227,1555,1555,1555,1555,24256
|
|
20231108,172300,4019303227,1555,1555,1555,1555,0
|
|
20231108,172200,4019303227,1555,1555,1555,1555,0
|
|
20231108,172100,4019303227,1555,1555,1555,1555,0
|
|
20231108,172000,4019303227,1555,1555,1555,1555,0
|
|
20231108,171900,4019303227,1555,1555,1555,1555,0
|
|
20231108,171800,4019303227,1555,1555,1555,1555,0
|
|
20231108,171700,4019303227,1555,1555,1555,1555,0
|
|
20231108,171600,4019303227,1555,1555,1555,1555,0
|
|
20231108,171500,4019303227,1555,1555,1555,1555,0
|
|
20231108,171400,4019303227,1555,1555,1555,1555,0
|
|
20231108,171300,4019303227,1555,1555,1555,1555,0
|
|
20231108,171200,4019303227,1555,1555,1555,1555,0
|
|
20231108,171100,4019303227,1555,1555,1555,1555,0
|
|
20231108,171000,4019303227,1555,1555,1555,1555,0
|
|
20231108,170900,4019303227,1555,1555,1555,1555,0
|
|
20231108,170800,4019303227,1555,1555,1555,1555,0
|
|
20231108,170700,4019303227,1555,1555,1555,1555,0
|
|
20231108,170600,4019303227,1555,1555,1555,1555,0
|
|
20231108,170500,4019303227,1555,1555,1555,1555,0
|
|
20231108,170400,4019303227,1555,1555,1555,1555,0
|
|
20231108,170300,4019303227,1555,1555,1555,1555,0
|
|
20231108,170200,4019303227,1555,1555,1555,1555,0
|
|
20231108,170100,4019303227,1555,1555,1555,1555,0
|
|
20231108,170000,4019303227,1555,1555,1555,1555,0
|
|
20231108,165900,4019303227,1555,1555,1555,1555,0
|
|
20231108,165800,4019303227,1555,1555,1555,1555,0
|
|
20231108,165700,4019303227,1555,1555,1555,1555,0
|
|
20231108,165600,4019303227,1555,1555,1555,1555,0
|
|
20231108,165500,4019303227,1555,1555,1555,1555,0
|
|
20231108,165400,4019303227,1555,1555,1555,1555,24256
|
|
20231108,165300,4019303227,1555,1555,1555,1555,0
|
|
20231108,165200,4019303227,1555,1555,1555,1555,0
|
|
20231108,165100,4019303227,1555,1555,1555,1555,0
|
|
20231108,165000,4019303227,1555,1555,1555,1555,0
|
|
20231108,164900,4019303227,1555,1555,1555,1555,0
|
|
20231108,164800,4019303227,1555,1555,1555,1555,0
|
|
20231108,164700,4019303227,1555,1555,1555,1555,0
|
|
20231108,164600,4019303227,1555,1555,1555,1555,0
|
|
20231108,164500,4019303227,1555,1555,1555,1555,0
|
|
20231108,164400,4019303227,1555,1555,1555,1555,0
|
|
20231108,164300,4019303227,1555,1555,1555,1555,0
|
|
20231108,164200,4019303227,1555,1555,1555,1555,0
|
|
20231108,164100,4019303227,1555,1555,1555,1555,0
|
|
20231108,164000,4019303227,1555,1555,1555,1555,0
|
|
20231108,163900,4019303227,1555,1555,1555,1555,0
|
|
20231108,163800,4019303227,1555,1555,1555,1555,0
|
|
20231108,163700,4019303227,1555,1555,1555,1555,0
|
|
20231108,163600,4019303227,1555,1555,1555,1555,0
|
|
20231108,163500,4019303227,1555,1555,1555,1555,0
|
|
20231108,163400,4019303227,1555,1555,1555,1555,0
|
|
20231108,163300,4019303227,1555,1555,1555,1555,0
|
|
20231108,163200,4019303227,1555,1555,1555,1555,0
|
|
20231108,163100,4019303227,1555,1555,1555,1555,0
|
|
20231108,163000,4019303227,1555,1555,1555,1555,0
|
|
20231108,162900,4019303227,1555,1555,1555,1555,0
|
|
20231108,162800,4019303227,1555,1555,1555,1555,0
|
|
20231108,162700,4019303227,1555,1555,1555,1555,0
|
|
20231108,162600,4019303227,1555,1555,1555,1555,0
|
|
20231108,162500,4019303227,1555,1555,1555,1555,0
|
|
20231108,162400,4019303227,1555,1555,1555,1555,24256
|
|
20231108,162300,4019303227,1555,1555,1555,1555,0
|
|
20231108,162200,4019303227,1555,1555,1555,1555,0
|
|
20231108,162100,4019303227,1555,1555,1555,1555,0
|
|
20231108,162000,4019303227,1555,1555,1555,1555,0
|
|
20231108,161900,4019303227,1555,1555,1555,1555,0
|
|
20231108,161800,4019303227,1555,1555,1555,1555,0
|
|
20231108,161700,4019303227,1555,1555,1555,1555,0
|
|
20231108,161600,4019303227,1555,1555,1555,1555,0
|
|
20231108,161500,4019303227,1555,1555,1555,1555,0
|
|
20231108,161400,4019303227,1555,1555,1555,1555,0
|
|
20231108,161300,4019303227,1555,1555,1555,1555,0
|
|
20231108,161200,4019303227,1555,1555,1555,1555,0
|
|
20231108,161100,4019303227,1555,1555,1555,1555,0
|
|
20231108,161000,4019303227,1555,1555,1555,1555,0
|
|
20231108,160900,4019303227,1555,1555,1555,1555,0
|
|
20231108,160800,4019303227,1555,1555,1555,1555,0
|
|
20231108,160700,4019303227,1555,1555,1555,1555,0
|
|
20231108,160600,4019303227,1555,1555,1555,1555,0
|
|
20231108,160500,4019303227,1555,1555,1555,1555,0
|
|
20231108,160400,4019303227,1555,1555,1555,1555,0
|
|
20231108,160300,4019303227,1555,1555,1555,1555,0
|
|
20231108,160200,4019303227,1555,1555,1555,1555,0
|
|
20231108,160100,4019303227,1555,1555,1555,1555,0
|
|
20231108,160000,4019303227,1555,1555,1555,1555,0
|
|
20231108,155900,4019303227,1555,1555,1555,1555,0
|
|
20231108,155800,4019303227,1555,1555,1555,1555,0
|
|
20231108,155700,4019303227,1555,1555,1555,1555,0
|
|
20231108,155600,4019303227,1555,1555,1555,1555,0
|
|
20231108,155500,4019303227,1555,1555,1555,1555,0
|
|
20231108,155400,4019303227,1555,1555,1555,1555,24256
|
|
20231108,155300,4019303227,1555,1555,1555,1555,0
|
|
20231108,155200,4019303227,1555,1555,1555,1555,0
|
|
20231108,155100,4019303227,1555,1555,1555,1555,0
|
|
20231108,155000,4019303227,1555,1555,1555,1555,0
|
|
20231108,154900,4019303227,1555,1555,1555,1555,0
|
|
20231108,154800,4019303227,1555,1555,1555,1555,0
|
|
20231108,154700,4019303227,1555,1555,1555,1555,0
|
|
20231108,154600,4019303227,1555,1555,1555,1555,0
|
|
20231108,154500,4019303227,1555,1555,1555,1555,0
|
|
20231108,154400,4019303227,1555,1555,1555,1555,0
|
|
20231108,154300,4019303227,1555,1555,1555,1555,0
|
|
20231108,154200,4019303227,1555,1555,1555,1555,0
|
|
20231108,154100,4019303227,1555,1555,1555,1555,0
|
|
20231108,154000,4019303227,1555,1555,1555,1555,0
|
|
20231108,153900,4019303227,1555,1555,1555,1555,0
|
|
20231108,153800,4019303227,1555,1555,1555,1555,0
|
|
20231108,153700,4019303227,1555,1555,1555,1555,0
|
|
20231108,153600,4019303227,1555,1555,1555,1555,0
|
|
20231108,153500,4019303227,1555,1555,1555,1555,0
|
|
20231108,153400,4019303227,1555,1555,1555,1555,0
|
|
20231108,153300,4019303227,1555,1555,1555,1555,0
|
|
20231108,153200,4019303227,1555,1555,1555,1555,0
|
|
20231108,153100,4019303227,1555,1555,1555,1555,0
|
|
20231108,153000,4019303227,1555,1555,1555,1555,24256
|
|
20231108,152900,3981585147,1558,1558,1558,1558,0
|
|
20231108,152800,3981585147,1558,1558,1558,1558,0
|
|
20231108,152700,3981585147,1558,1558,1558,1558,0
|
|
20231108,152600,3981585147,1558,1558,1558,1558,0
|
|
20231108,152500,3981585147,1558,1558,1558,1558,0
|
|
20231108,152400,3981585147,1558,1558,1558,1558,0
|
|
20231108,152300,3981585147,1558,1558,1558,1558,0
|
|
20231108,152200,3981585147,1558,1558,1558,1558,0
|
|
20231108,152100,3981585147,1558,1558,1558,1558,0
|
|
20231108,152000,3981585147,1558,1558,1558,1558,0
|
|
20231108,151900,3981585147,1558,1557,1558,1556,4528
|
|
20231108,151800,3974535051,1557,1557,1557,1555,2030
|
|
20231108,151700,3971377649,1557,1557,1557,1556,1330
|
|
20231108,151600,3969307886,1557,1557,1557,1556,2714
|
|
20231108,151500,3965082716,1557,1556,1557,1556,4307
|
|
20231108,151400,3958380669,1557,1557,1557,1556,3118
|
|
20231108,151300,3953528999,1556,1557,1557,1555,1346
|
|
20231108,151200,3951433982,1557,1557,1557,1556,945
|
|
20231108,151100,3949962667,1557,1555,1558,1555,340
|
|
20231108,151000,3949433523,1554,1555,1555,1554,1067
|
|
20231108,150900,3947774964,1554,1556,1558,1554,2544
|
|
20231108,150800,3943816715,1556,1556,1556,1553,130
|
|
20231108,150700,3943614441,1556,1552,1556,1552,12379
|
|
20231108,150600,3924390013,1552,1554,1554,1552,15043
|
|
20231108,150500,3901033638,1554,1554,1556,1554,1588
|
|
20231108,150400,3898565248,1556,1557,1557,1554,8879
|
|
20231108,150300,3884759026,1556,1558,1558,1556,1324
|
|
20231108,150200,3882698764,1558,1557,1559,1555,4430
|
|
20231108,150100,3875798223,1557,1557,1557,1557,30
|
|
20231108,150000,3875751513,1559,1559,1559,1556,1617
|
|
20231108,145900,3873235317,1559,1559,1560,1559,750
|
|
20231108,145800,3872066060,1559,1559,1559,1556,923
|
|
20231108,145700,3870628606,1559,1558,1559,1555,5403
|
|
20231108,145600,3862215291,1558,1555,1559,1555,3109
|
|
20231108,145500,3857371393,1559,1559,1559,1555,2100
|
|
20231108,145400,3854103141,1559,1556,1559,1556,2662
|
|
20231108,145300,3849958044,1556,1556,1556,1555,66
|
|
20231108,145200,3849855378,1556,1555,1557,1555,135
|
|
20231108,145100,3849645348,1557,1554,1557,1553,5755
|
|
20231108,145000,3840694229,1554,1554,1555,1551,1169
|
|
20231108,144900,3838876607,1554,1553,1554,1551,9342
|
|
20231108,144800,3824379285,1553,1552,1553,1552,4459
|
|
20231108,144700,3817454918,1552,1551,1552,1551,6917
|
|
20231108,144600,3806721283,1551,1551,1551,1551,2229
|
|
20231108,144500,3803264104,1551,1550,1551,1550,3237
|
|
20231108,144400,3798244119,1551,1551,1551,1550,1196
|
|
20231108,144300,3796389809,1551,1551,1551,1550,1571
|
|
20231108,144200,3793954167,1551,1550,1551,1550,7457
|
|
20231108,144100,3782392465,1550,1550,1551,1550,3347
|
|
20231108,144000,3777203729,1551,1550,1551,1550,12266
|
|
20231108,143900,3758191172,1551,1551,1551,1550,723
|
|
20231108,143800,3757070494,1550,1551,1551,1550,29994
|
|
20231108,143700,3710578931,1551,1550,1552,1550,38076
|
|
20231108,143600,3651559710,1550,1552,1552,1550,889
|
|
20231108,143500,3650180869,1551,1553,1553,1551,15155
|
|
20231108,143400,3626675046,1553,1552,1553,1551,2766
|
|
20231108,143300,3622382878,1553,1551,1553,1550,4787
|
|
20231108,143200,3614953244,1551,1553,1553,1550,7369
|
|
20231108,143100,3603519877,1553,1551,1553,1551,490
|
|
20231108,143000,3602759255,1551,1553,1553,1551,3635
|
|
20231108,142900,3597121222,1553,1553,1554,1551,2175
|
|
20231108,142800,3593743755,1554,1553,1554,1552,1536
|
|
20231108,142700,3591358328,1553,1558,1558,1553,11242
|
|
20231108,142600,3573865788,1556,1556,1557,1555,11292
|
|
20231108,142500,3556288875,1557,1557,1557,1554,6089
|
|
20231108,142400,3546810125,1557,1557,1557,1557,831
|
|
20231108,142300,3545516258,1555,1550,1555,1549,5907
|
|
20231108,142200,3536344965,1550,1547,1550,1547,1395
|
|
20231108,142100,3534185985,1547,1543,1547,1543,4091
|
|
20231108,142000,3527865064,1543,1544,1544,1542,7853
|
|
20231108,141900,3515746916,1544,1543,1545,1541,3306
|
|
20231108,141800,3510644234,1545,1547,1548,1541,15007
|
|
20231108,141700,3487462588,1548,1546,1549,1546,3756
|
|
20231108,141600,3481655087,1546,1548,1548,1546,8666
|
|
20231108,141500,3468246408,1547,1553,1555,1547,20912
|
|
20231108,141400,3435852091,1553,1555,1558,1550,52324
|
|
20231108,141300,3354715480,1554,1558,1558,1552,13122
|
|
20231108,141200,3334329801,1558,1557,1558,1554,4516
|
|
20231108,141100,3327308283,1557,1555,1557,1554,2170
|
|
20231108,141000,3323933766,1555,1555,1556,1554,6260
|
|
20231108,140900,3314201362,1555,1556,1556,1555,19359
|
|
20231108,140800,3284092266,1556,1557,1557,1555,17496
|
|
20231108,140700,3256859688,1557,1558,1558,1557,3114
|
|
20231108,140600,3252008680,1558,1560,1560,1558,1105
|
|
20231108,140500,3250286463,1560,1560,1560,1560,33
|
|
20231108,140400,3250234983,1559,1559,1559,1559,5659
|
|
20231108,140300,3241412602,1558,1558,1559,1557,2324
|
|
20231108,140200,3237792115,1558,1560,1560,1558,19123
|
|
20231108,140100,3207978406,1561,1563,1563,1561,151
|
|
20231108,140000,3207742677,1562,1564,1564,1562,41
|
|
20231108,135900,3207678611,1564,1560,1564,1560,2260
|
|
20231108,135800,3204146288,1560,1560,1560,1560,8507
|
|
20231108,135700,3190875368,1560,1562,1562,1560,11425
|
|
20231108,135600,3173044800,1561,1562,1562,1561,765
|
|
20231108,135500,3171849970,1562,1561,1564,1561,2250
|
|
20231108,135400,3168337715,1561,1562,1562,1560,2733
|
|
20231108,135300,3164071501,1562,1564,1564,1562,6350
|
|
20231108,135200,3154145179,1564,1563,1564,1563,1055
|
|
20231108,135100,3152495307,1563,1565,1565,1563,1852
|
|
20231108,135000,3149600542,1564,1565,1565,1564,2140
|
|
20231108,134900,3146252042,1565,1565,1565,1565,5223
|
|
20231108,134800,3138078047,1566,1566,1566,1565,8543
|
|
20231108,134700,3124706824,1566,1565,1566,1565,293
|
|
20231108,134600,3124248278,1564,1566,1567,1564,4095
|
|
20231108,134500,3117839645,1567,1565,1567,1565,1646
|
|
20231108,134400,3115262497,1566,1566,1566,1566,2213
|
|
20231108,134300,3111796939,1566,1567,1567,1566,1119
|
|
20231108,134200,3110044579,1566,1566,1566,1566,2922
|
|
20231108,134100,3105468727,1565,1564,1565,1564,835
|
|
20231108,134000,3104162604,1564,1562,1564,1562,287
|
|
20231108,133900,3103713947,1561,1561,1561,1560,7377
|
|
20231108,133800,3092198451,1560,1561,1561,1560,1094
|
|
20231108,133700,3090491105,1560,1560,1560,1559,2145
|
|
20231108,133600,3087144966,1560,1559,1560,1559,1526
|
|
20231108,133500,3084764424,1560,1560,1560,1560,3645
|
|
20231108,133400,3079078224,1561,1561,1561,1561,94
|
|
20231108,133300,3078931490,1561,1561,1561,1560,571
|
|
20231108,133200,3078040590,1560,1561,1561,1560,713
|
|
20231108,133100,3076928152,1561,1561,1561,1559,1210
|
|
20231108,133000,3075040406,1561,1561,1561,1560,1691
|
|
20231108,132900,3072402105,1560,1558,1560,1558,4208
|
|
20231108,132800,3065839275,1559,1559,1559,1558,3257
|
|
20231108,132700,3060761613,1559,1558,1559,1558,5553
|
|
20231108,132600,3052109397,1559,1557,1559,1557,10498
|
|
20231108,132500,3035758483,1558,1558,1558,1557,3388
|
|
20231108,132400,3030482716,1558,1559,1559,1558,13766
|
|
20231108,132300,3009033320,1560,1559,1560,1559,3417
|
|
20231108,132200,3003705017,1560,1561,1561,1559,12821
|
|
20231108,132100,2983704603,1561,1562,1562,1560,2409
|
|
20231108,132000,2979946005,1560,1562,1562,1560,7670
|
|
20231108,131900,2967971247,1562,1563,1563,1562,114
|
|
20231108,131800,2967793066,1563,1562,1563,1562,286
|
|
20231108,131700,2967346105,1563,1563,1563,1562,1581
|
|
20231108,131600,2964876002,1563,1565,1565,1563,1399
|
|
20231108,131500,2962687273,1565,1565,1565,1564,657
|
|
20231108,131400,2961659098,1565,1565,1565,1565,709
|
|
20231108,131300,2960549513,1564,1563,1564,1563,3480
|
|
20231108,131200,2955107097,1563,1562,1563,1562,1068
|
|
20231108,131100,2953438078,1562,1563,1563,1562,1018
|
|
20231108,131000,2951847723,1563,1562,1563,1562,1618
|
|
20231108,130900,2949320163,1562,1562,1562,1562,367
|
|
20231108,130800,2948746909,1562,1561,1562,1561,627
|
|
20231108,130700,2947767635,1562,1565,1565,1562,3085
|
|
20231108,130600,2942946672,1565,1565,1565,1565,944
|
|
20231108,130500,2941469312,1565,1566,1566,1565,1072
|
|
20231108,130400,2939791626,1563,1563,1566,1563,1908
|
|
20231108,130300,2936807444,1565,1561,1566,1561,2291
|
|
20231108,130200,2933228694,1561,1562,1562,1561,2330
|
|
20231108,130100,2929589451,1561,1562,1562,1561,2312
|
|
20231108,130000,2925980043,1562,1566,1566,1561,1853
|
|
20231108,125900,2923086465,1566,1567,1567,1561,1016
|
|
20231108,125800,2921500381,1567,1566,1567,1560,37685
|
|
20231108,125700,2862652583,1566,1566,1566,1566,2729
|
|
20231108,125600,2858378969,1566,1565,1566,1565,2412
|
|
20231108,125500,2854603001,1566,1566,1568,1566,6448
|
|
20231108,125400,2844504120,1567,1567,1567,1566,2302
|
|
20231108,125300,2840898905,1567,1567,1567,1567,1326
|
|
20231108,125200,2838821063,1567,1567,1569,1566,708
|
|
20231108,125100,2837711665,1567,1569,1569,1566,11956
|
|
20231108,125000,2818975923,1569,1569,1569,1569,3325
|
|
20231108,124900,2813758998,1569,1569,1571,1568,116
|
|
20231108,124800,2813577037,1569,1569,1569,1567,923
|
|
20231108,124700,2812130074,1569,1569,1569,1568,5240
|
|
20231108,124600,2803912597,1569,1571,1571,1569,584
|
|
20231108,124500,2802996257,1571,1571,1571,1571,37
|
|
20231108,124400,2802938130,1568,1569,1571,1568,2395
|
|
20231108,124300,2799181466,1569,1569,1570,1569,1390
|
|
20231108,124200,2797000550,1569,1570,1570,1567,3632
|
|
20231108,124100,2791305009,1570,1570,1570,1570,389
|
|
20231108,124000,2790694279,1570,1572,1572,1570,1797
|
|
20231108,123900,2787872971,1568,1568,1568,1568,2066
|
|
20231108,123800,2784633483,1566,1568,1568,1566,26
|
|
20231108,123700,2784592731,1566,1569,1569,1566,2057
|
|
20231108,123600,2781367485,1570,1570,1570,1570,1096
|
|
20231108,123500,2779646765,1570,1568,1570,1568,565
|
|
20231108,123400,2778760795,1568,1566,1568,1566,661
|
|
20231108,123300,2777725097,1566,1566,1566,1565,513
|
|
20231108,123200,2776921752,1565,1566,1566,1565,1676
|
|
20231108,123100,2774297736,1566,1567,1567,1565,1680
|
|
20231108,123000,2771666368,1567,1570,1572,1567,3388
|
|
20231108,122900,2766351511,1570,1572,1572,1569,138
|
|
20231108,122800,2766134921,1573,1574,1574,1566,12405
|
|
20231108,122700,2746678388,1574,1569,1575,1569,16466
|
|
20231108,122600,2720762008,1569,1567,1570,1567,2769
|
|
20231108,122500,2716418756,1566,1566,1570,1566,5038
|
|
20231108,122400,2708529168,1565,1564,1566,1564,2009
|
|
20231108,122300,2705385316,1564,1562,1564,1562,5962
|
|
20231108,122200,2696068459,1562,1566,1566,1560,23007
|
|
20231108,122100,2660130938,1567,1570,1570,1566,4494
|
|
20231108,122000,2653089742,1570,1573,1573,1569,44892
|
|
20231108,121900,2582581646,1573,1574,1574,1573,14251
|
|
20231108,121800,2560164280,1574,1576,1576,1574,685
|
|
20231108,121700,2559085973,1576,1574,1577,1573,2590
|
|
20231108,121600,2555009306,1574,1577,1578,1574,18650
|
|
20231108,121500,2525622067,1577,1577,1578,1576,5310
|
|
20231108,121400,2517248693,1577,1578,1578,1577,696
|
|
20231108,121300,2516150449,1578,1577,1578,1577,1638
|
|
20231108,121200,2513565702,1578,1576,1578,1576,1964
|
|
20231108,121100,2510469450,1575,1578,1578,1575,6891
|
|
20231108,121000,2499608943,1577,1587,1587,1577,5241
|
|
20231108,120900,2491329018,1588,1580,1589,1580,551
|
|
20231108,120800,2490454264,1580,1580,1580,1580,1744
|
|
20231108,120700,2487698744,1580,1578,1580,1576,3438
|
|
20231108,120600,2482275353,1576,1576,1576,1575,4516
|
|
20231108,120500,2475158645,1576,1584,1584,1575,38886
|
|
20231108,120400,2413708077,1585,1589,1589,1584,1347
|
|
20231108,120300,2411573675,1589,1584,1589,1584,3886
|
|
20231108,120200,2405417802,1584,1586,1587,1584,3186
|
|
20231108,120100,2400367444,1586,1590,1590,1586,3927
|
|
20231108,120000,2394137648,1590,1587,1590,1587,2981
|
|
20231108,115900,2389404487,1588,1586,1588,1585,1417
|
|
20231108,115800,2387156978,1586,1585,1586,1585,3012
|
|
20231108,115700,2382382153,1585,1585,1585,1583,4121
|
|
20231108,115600,2375850526,1585,1587,1587,1581,9258
|
|
20231108,115500,2361183376,1587,1591,1591,1587,10226
|
|
20231108,115400,2344938476,1591,1591,1591,1590,1386
|
|
20231108,115300,2342734076,1591,1590,1591,1589,1031
|
|
20231108,115200,2341094822,1591,1588,1591,1588,1169
|
|
20231108,115100,2339236103,1588,1590,1591,1587,11427
|
|
20231108,115000,2321088465,1590,1590,1591,1590,1359
|
|
20231108,114900,2318927653,1590,1593,1593,1590,9493
|
|
20231108,114800,2303828204,1592,1591,1592,1590,3724
|
|
20231108,114700,2297902933,1590,1590,1591,1589,18661
|
|
20231108,114600,2268232844,1590,1593,1593,1590,18449
|
|
20231108,114500,2238883567,1594,1596,1596,1593,16477
|
|
20231108,114400,2212606141,1596,1597,1598,1596,4261
|
|
20231108,114300,2205803551,1597,1597,1598,1596,3234
|
|
20231108,114200,2200638927,1597,1598,1598,1597,5902
|
|
20231108,114100,2191213229,1598,1600,1600,1597,8943
|
|
20231108,114000,2176916550,1600,1602,1602,1599,90603
|
|
20231108,113900,2031905766,1602,1603,1604,1602,2920
|
|
20231108,113800,2027225250,1603,1603,1603,1602,2617
|
|
20231108,113700,2023030200,1603,1602,1603,1602,1446
|
|
20231108,113600,2020713364,1602,1604,1604,1602,1447
|
|
20231108,113500,2018392455,1604,1603,1604,1602,1736
|
|
20231108,113400,2015609497,1603,1603,1603,1602,1285
|
|
20231108,113300,2013550119,1603,1603,1603,1602,3442
|
|
20231108,113200,2008033337,1604,1605,1605,1604,1285
|
|
20231108,113100,2005972090,1605,1605,1605,1604,1779
|
|
20231108,113000,2003117529,1605,1604,1605,1604,418
|
|
20231108,112900,2002446814,1604,1606,1606,1604,4591
|
|
20231108,112800,1995080987,1605,1608,1609,1605,5893
|
|
20231108,112700,1985611591,1608,1608,1609,1608,24
|
|
20231108,112600,1985572989,1608,1608,1608,1608,99
|
|
20231108,112500,1985413797,1608,1608,1608,1607,625
|
|
20231108,112400,1984408897,1608,1609,1609,1608,5252
|
|
20231108,112300,1975962547,1610,1610,1610,1609,1018
|
|
20231108,112200,1974323569,1609,1609,1610,1609,1456
|
|
20231108,112100,1971980763,1609,1609,1610,1609,2865
|
|
20231108,112000,1967370248,1609,1609,1609,1609,967
|
|
20231108,111900,1965814345,1609,1610,1610,1609,3662
|
|
20231108,111800,1959919187,1610,1610,1610,1609,2203
|
|
20231108,111700,1956372378,1609,1611,1613,1609,925
|
|
20231108,111600,1954881986,1612,1609,1612,1609,1676
|
|
20231108,111500,1952180944,1610,1607,1610,1607,1040
|
|
20231108,111400,1950508546,1608,1607,1608,1605,1823
|
|
20231108,111300,1947582144,1608,1605,1608,1605,2746
|
|
20231108,111200,1943172054,1605,1605,1605,1605,527
|
|
20231108,111100,1942326219,1605,1603,1605,1603,1787
|
|
20231108,111000,1939461339,1604,1603,1605,1603,1958
|
|
20231108,110900,1936319865,1603,1603,1603,1603,1271
|
|
20231108,110800,1934282452,1602,1603,1603,1602,6822
|
|
20231108,110700,1923351102,1604,1605,1605,1604,3093
|
|
20231108,110600,1918388849,1605,1606,1606,1605,1235
|
|
20231108,110500,1916405569,1606,1604,1606,1604,1067
|
|
20231108,110400,1914693931,1604,1605,1605,1603,2819
|
|
20231108,110300,1910172425,1605,1606,1606,1605,1342
|
|
20231108,110200,1908018177,1606,1610,1610,1606,744
|
|
20231108,110100,1906823269,1610,1610,1611,1606,1289
|
|
20231108,110000,1904748155,1610,1610,1610,1610,435
|
|
20231108,105900,1904047805,1605,1608,1608,1605,4671
|
|
20231108,105800,1896545732,1609,1609,1609,1609,679
|
|
20231108,105700,1895453221,1609,1610,1610,1609,2378
|
|
20231108,105600,1891624741,1611,1611,1611,1610,3611
|
|
20231108,105500,1885809084,1611,1611,1611,1610,10374
|
|
20231108,105400,1869096700,1611,1612,1613,1611,5369
|
|
20231108,105300,1860444335,1612,1612,1612,1612,418
|
|
20231108,105200,1859770519,1612,1611,1613,1611,2317
|
|
20231108,105100,1856035715,1611,1612,1612,1611,1485
|
|
20231108,105000,1853642892,1613,1612,1613,1611,283
|
|
20231108,104900,1853186615,1612,1612,1612,1612,1789
|
|
20231108,104800,1850302747,1612,1612,1612,1612,846
|
|
20231108,104700,1848938995,1612,1610,1612,1610,4505
|
|
20231108,104600,1841679528,1610,1610,1610,1608,2815
|
|
20231108,104500,1837147605,1610,1607,1610,1607,1812
|
|
20231108,104400,1834234562,1607,1605,1607,1603,430
|
|
20231108,104300,1833544352,1602,1602,1602,1601,3145
|
|
20231108,104200,1828506063,1601,1601,1602,1600,8806
|
|
20231108,104100,1814408767,1601,1602,1602,1601,5508
|
|
20231108,104000,1805590061,1602,1603,1603,1602,1372
|
|
20231108,103900,1803391426,1605,1602,1605,1602,4264
|
|
20231108,103800,1796557441,1602,1606,1606,1602,3886
|
|
20231108,103700,1790332009,1606,1606,1607,1603,7585
|
|
20231108,103600,1778163124,1606,1605,1607,1605,3458
|
|
20231108,103500,1772611917,1605,1607,1608,1605,3323
|
|
20231108,103400,1767275007,1608,1606,1608,1605,7557
|
|
20231108,103300,1755143717,1608,1607,1608,1606,1345
|
|
20231108,103200,1752982245,1608,1606,1608,1605,6001
|
|
20231108,103100,1743350537,1605,1605,1605,1605,106
|
|
20231108,103000,1743180407,1605,1606,1606,1605,1669
|
|
20231108,102900,1740501262,1608,1606,1608,1605,4363
|
|
20231108,102800,1733496486,1606,1608,1608,1605,5357
|
|
20231108,102700,1724895951,1608,1607,1608,1607,8805
|
|
20231108,102600,1710746312,1607,1607,1609,1606,5420
|
|
20231108,102500,1702034902,1607,1610,1610,1607,2638
|
|
20231108,102400,1697790122,1610,1607,1610,1605,3201
|
|
20231108,102300,1692648609,1610,1607,1611,1606,2891
|
|
20231108,102200,1687999192,1606,1611,1611,1606,6788
|
|
20231108,102100,1677088969,1611,1612,1612,1609,3515
|
|
20231108,102000,1671428279,1612,1614,1618,1612,1875
|
|
20231108,101900,1668402739,1614,1616,1616,1614,4055
|
|
20231108,101800,1661854291,1616,1615,1618,1615,350
|
|
20231108,101700,1661288731,1615,1618,1618,1615,1596
|
|
20231108,101600,1658710106,1618,1618,1618,1615,722
|
|
20231108,101500,1657543645,1618,1614,1618,1614,1784
|
|
20231108,101400,1654663854,1614,1615,1615,1614,3548
|
|
20231108,101300,1648936737,1614,1615,1615,1614,1548
|
|
20231108,101200,1646438256,1617,1618,1618,1615,4346
|
|
20231108,101100,1639414667,1618,1615,1618,1613,828
|
|
20231108,101000,1638077551,1613,1613,1613,1610,1085
|
|
20231108,100900,1636327754,1612,1607,1612,1605,28214
|
|
20231108,100800,1590958914,1606,1607,1607,1606,7090
|
|
20231108,100700,1579567045,1607,1610,1610,1607,7402
|
|
20231108,100600,1567664887,1610,1610,1610,1608,5409
|
|
20231108,100500,1558961957,1610,1610,1611,1609,4128
|
|
20231108,100400,1552318374,1610,1611,1612,1610,12339
|
|
20231108,100300,1532446869,1611,1612,1612,1610,9045
|
|
20231108,100200,1517874980,1611,1612,1613,1611,21827
|
|
20231108,100100,1482691559,1612,1615,1617,1612,10347
|
|
20231108,100000,1466000360,1617,1614,1617,1614,655
|
|
20231108,095900,1464942741,1614,1614,1614,1613,7776
|
|
20231108,095800,1452396623,1614,1617,1617,1613,13353
|
|
20231108,095700,1430826593,1617,1620,1621,1617,15317
|
|
20231108,095600,1406032444,1621,1625,1625,1621,1546
|
|
20231108,095500,1403526048,1625,1621,1625,1620,4118
|
|
20231108,095400,1396843334,1625,1627,1627,1621,3837
|
|
20231108,095300,1390622219,1628,1624,1628,1620,5432
|
|
20231108,095200,1381799251,1620,1623,1624,1619,4612
|
|
20231108,095100,1374324562,1620,1623,1623,1620,236
|
|
20231108,095000,1373942149,1620,1620,1623,1619,3471
|
|
20231108,094900,1368320469,1620,1620,1621,1620,3401
|
|
20231108,094800,1362810256,1620,1621,1621,1619,1976
|
|
20231108,094700,1359608848,1621,1622,1624,1619,19343
|
|
20231108,094600,1328259413,1624,1622,1624,1622,1927
|
|
20231108,094500,1325131179,1626,1622,1626,1622,3033
|
|
20231108,094400,1320210073,1622,1625,1626,1622,9709
|
|
20231108,094300,1304445666,1625,1624,1626,1623,2050
|
|
20231108,094200,1301115465,1627,1624,1628,1624,1691
|
|
20231108,094100,1298365309,1623,1625,1629,1623,16887
|
|
20231108,094000,1270936812,1624,1628,1628,1624,36
|
|
20231108,093900,1270878324,1625,1630,1630,1624,2544
|
|
20231108,093800,1266743780,1628,1628,1628,1625,3316
|
|
20231108,093700,1261346850,1628,1624,1628,1622,10651
|
|
20231108,093600,1244065991,1625,1625,1626,1625,5048
|
|
20231108,093500,1235861750,1625,1627,1628,1625,7632
|
|
20231108,093400,1223451439,1627,1630,1630,1627,2945
|
|
20231108,093300,1218655730,1630,1629,1630,1629,6928
|
|
20231108,093200,1207363791,1629,1630,1630,1628,3534
|
|
20231108,093100,1201603758,1630,1628,1632,1620,16188
|
|
20231108,093000,1175315637,1628,1632,1634,1625,10423
|
|
20231108,092900,1158348368,1631,1632,1634,1625,17166
|
|
20231108,092800,1130334454,1630,1633,1634,1629,33035
|
|
20231108,092700,1076482955,1633,1629,1640,1625,36741
|
|
20231108,092600,1016634764,1628,1627,1630,1626,23630
|
|
20231108,092500,978174509,1627,1628,1629,1624,17300
|
|
20231108,092400,950021691,1619,1613,1628,1612,20270
|
|
20231108,092300,917233816,1613,1615,1616,1612,17295
|
|
20231108,092200,889342412,1615,1620,1620,1612,31119
|
|
20231108,092100,839106543,1618,1620,1620,1618,19674
|
|
20231108,092000,807243716,1620,1622,1623,1620,14669
|
|
20231108,091900,783469724,1622,1628,1628,1622,34423
|
|
20231108,091800,727548030,1628,1629,1630,1626,8730
|
|
20231108,091700,713341639,1627,1628,1630,1627,19928
|
|
20231108,091600,680888610,1629,1630,1630,1625,18899
|
|
20231108,091500,650134933,1630,1635,1635,1628,18955
|
|
20231108,091400,619228780,1635,1641,1642,1630,47893
|
|
20231108,091300,540903258,1640,1620,1645,1620,93810
|
|
20231108,091200,387795231,1620,1605,1620,1600,68844
|
|
20231108,091100,277054628,1606,1608,1609,1600,17750
|
|
20231108,091000,248565368,1610,1607,1610,1605,11300
|
|
20231108,090900,230403885,1610,1615,1615,1608,9923
|
|
20231108,090800,214410645,1615,1619,1619,1615,14616
|
|
20231108,090700,190788469,1619,1615,1620,1615,14775
|
|
20231108,090600,166868366,1615,1618,1619,1614,14147
|
|
20231108,090500,144001800,1618,1618,1619,1617,16022
|
|
20231108,090400,118082200,1619,1615,1619,1615,10941
|
|
20231108,090300,100391700,1615,1610,1615,1610,10730
|
|
20231108,090200,83111519,1610,1609,1611,1609,6346
|
|
20231108,090100,72896914,1609,1605,1609,1592,12488
|
|
20231108,090000,52845491,1604,1587,1604,1587,31924
|