597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,185400,2775809582,1507,1507,1507,1507,30364
|
|
20231109,185300,2775809582,1507,1507,1507,1507,0
|
|
20231109,185200,2775809582,1507,1507,1507,1507,0
|
|
20231109,185100,2775809582,1507,1507,1507,1507,0
|
|
20231109,185000,2775809582,1507,1507,1507,1507,0
|
|
20231109,184900,2775809582,1507,1507,1507,1507,0
|
|
20231109,184800,2775809582,1507,1507,1507,1507,0
|
|
20231109,184700,2775809582,1507,1507,1507,1507,0
|
|
20231109,184600,2775809582,1507,1507,1507,1507,0
|
|
20231109,184500,2775809582,1507,1507,1507,1507,0
|
|
20231109,184400,2775809582,1507,1507,1507,1507,0
|
|
20231109,184300,2775809582,1507,1507,1507,1507,0
|
|
20231109,184200,2775809582,1507,1507,1507,1507,0
|
|
20231109,184100,2775809582,1507,1507,1507,1507,0
|
|
20231109,184000,2775809582,1507,1507,1507,1507,0
|
|
20231109,183900,2775809582,1507,1507,1507,1507,0
|
|
20231109,183800,2775809582,1507,1507,1507,1507,0
|
|
20231109,183700,2775809582,1507,1507,1507,1507,0
|
|
20231109,183600,2775809582,1507,1507,1507,1507,0
|
|
20231109,183500,2775809582,1507,1507,1507,1507,0
|
|
20231109,183400,2775809582,1507,1507,1507,1507,0
|
|
20231109,183300,2775809582,1507,1507,1507,1507,0
|
|
20231109,183200,2775809582,1507,1507,1507,1507,0
|
|
20231109,183100,2775809582,1507,1507,1507,1507,0
|
|
20231109,183000,2775809582,1507,1507,1507,1507,0
|
|
20231109,182900,2775809582,1507,1507,1507,1507,0
|
|
20231109,182800,2775809582,1507,1507,1507,1507,0
|
|
20231109,182700,2775809582,1507,1507,1507,1507,0
|
|
20231109,182600,2775809582,1507,1507,1507,1507,0
|
|
20231109,182500,2775809582,1507,1507,1507,1507,0
|
|
20231109,182400,2775809582,1507,1507,1507,1507,30364
|
|
20231109,182300,2775809582,1507,1507,1507,1507,0
|
|
20231109,182200,2775809582,1507,1507,1507,1507,0
|
|
20231109,182100,2775809582,1507,1507,1507,1507,0
|
|
20231109,182000,2775809582,1507,1507,1507,1507,0
|
|
20231109,181900,2775809582,1507,1507,1507,1507,0
|
|
20231109,181800,2775809582,1507,1507,1507,1507,0
|
|
20231109,181700,2775809582,1507,1507,1507,1507,0
|
|
20231109,181600,2775809582,1507,1507,1507,1507,0
|
|
20231109,181500,2775809582,1507,1507,1507,1507,0
|
|
20231109,181400,2775809582,1507,1507,1507,1507,0
|
|
20231109,181300,2775809582,1507,1507,1507,1507,0
|
|
20231109,181200,2775809582,1507,1507,1507,1507,0
|
|
20231109,181100,2775809582,1507,1507,1507,1507,0
|
|
20231109,181000,2775809582,1507,1507,1507,1507,0
|
|
20231109,180900,2775809582,1507,1507,1507,1507,0
|
|
20231109,180800,2775809582,1507,1507,1507,1507,0
|
|
20231109,180700,2775809582,1507,1507,1507,1507,0
|
|
20231109,180600,2775809582,1507,1507,1507,1507,0
|
|
20231109,180500,2775809582,1507,1507,1507,1507,0
|
|
20231109,180400,2775809582,1507,1507,1507,1507,0
|
|
20231109,180300,2775809582,1507,1507,1507,1507,0
|
|
20231109,180200,2775809582,1507,1507,1507,1507,0
|
|
20231109,180100,2775809582,1507,1507,1507,1507,0
|
|
20231109,180000,2775809582,1507,1507,1507,1507,0
|
|
20231109,175900,2775809582,1507,1507,1507,1507,0
|
|
20231109,175800,2775809582,1507,1507,1507,1507,0
|
|
20231109,175700,2775809582,1507,1507,1507,1507,0
|
|
20231109,175600,2775809582,1507,1507,1507,1507,0
|
|
20231109,175500,2775809582,1507,1507,1507,1507,0
|
|
20231109,175400,2775809582,1507,1507,1507,1507,30364
|
|
20231109,175300,2775809582,1507,1507,1507,1507,0
|
|
20231109,175200,2775809582,1507,1507,1507,1507,0
|
|
20231109,175100,2775809582,1507,1507,1507,1507,0
|
|
20231109,175000,2775809582,1507,1507,1507,1507,0
|
|
20231109,174900,2775809582,1507,1507,1507,1507,0
|
|
20231109,174800,2775809582,1507,1507,1507,1507,0
|
|
20231109,174700,2775809582,1507,1507,1507,1507,0
|
|
20231109,174600,2775809582,1507,1507,1507,1507,0
|
|
20231109,174500,2775809582,1507,1507,1507,1507,0
|
|
20231109,174400,2775809582,1507,1507,1507,1507,0
|
|
20231109,174300,2775809582,1507,1507,1507,1507,0
|
|
20231109,174200,2775809582,1507,1507,1507,1507,0
|
|
20231109,174100,2775809582,1507,1507,1507,1507,0
|
|
20231109,174000,2775809582,1507,1507,1507,1507,0
|
|
20231109,173900,2775809582,1507,1507,1507,1507,0
|
|
20231109,173800,2775809582,1507,1507,1507,1507,0
|
|
20231109,173700,2775809582,1507,1507,1507,1507,0
|
|
20231109,173600,2775809582,1507,1507,1507,1507,0
|
|
20231109,173500,2775809582,1507,1507,1507,1507,0
|
|
20231109,173400,2775809582,1507,1507,1507,1507,0
|
|
20231109,173300,2775809582,1507,1507,1507,1507,0
|
|
20231109,173200,2775809582,1507,1507,1507,1507,0
|
|
20231109,173100,2775809582,1507,1507,1507,1507,0
|
|
20231109,173000,2775809582,1507,1507,1507,1507,0
|
|
20231109,172900,2775809582,1507,1507,1507,1507,0
|
|
20231109,172800,2775809582,1507,1507,1507,1507,0
|
|
20231109,172700,2775809582,1507,1507,1507,1507,0
|
|
20231109,172600,2775809582,1507,1507,1507,1507,0
|
|
20231109,172500,2775809582,1507,1507,1507,1507,0
|
|
20231109,172400,2775809582,1507,1507,1507,1507,30364
|
|
20231109,172300,2775809582,1507,1507,1507,1507,0
|
|
20231109,172200,2775809582,1507,1507,1507,1507,0
|
|
20231109,172100,2775809582,1507,1507,1507,1507,0
|
|
20231109,172000,2775809582,1507,1507,1507,1507,0
|
|
20231109,171900,2775809582,1507,1507,1507,1507,0
|
|
20231109,171800,2775809582,1507,1507,1507,1507,0
|
|
20231109,171700,2775809582,1507,1507,1507,1507,0
|
|
20231109,171600,2775809582,1507,1507,1507,1507,0
|
|
20231109,171500,2775809582,1507,1507,1507,1507,0
|
|
20231109,171400,2775809582,1507,1507,1507,1507,0
|
|
20231109,171300,2775809582,1507,1507,1507,1507,0
|
|
20231109,171200,2775809582,1507,1507,1507,1507,0
|
|
20231109,171100,2775809582,1507,1507,1507,1507,0
|
|
20231109,171000,2775809582,1507,1507,1507,1507,0
|
|
20231109,170900,2775809582,1507,1507,1507,1507,0
|
|
20231109,170800,2775809582,1507,1507,1507,1507,0
|
|
20231109,170700,2775809582,1507,1507,1507,1507,0
|
|
20231109,170600,2775809582,1507,1507,1507,1507,0
|
|
20231109,170500,2775809582,1507,1507,1507,1507,0
|
|
20231109,170400,2775809582,1507,1507,1507,1507,0
|
|
20231109,170300,2775809582,1507,1507,1507,1507,0
|
|
20231109,170200,2775809582,1507,1507,1507,1507,0
|
|
20231109,170100,2775809582,1507,1507,1507,1507,0
|
|
20231109,170000,2775809582,1507,1507,1507,1507,0
|
|
20231109,165900,2775809582,1507,1507,1507,1507,0
|
|
20231109,165800,2775809582,1507,1507,1507,1507,0
|
|
20231109,165700,2775809582,1507,1507,1507,1507,0
|
|
20231109,165600,2775809582,1507,1507,1507,1507,0
|
|
20231109,165500,2775809582,1507,1507,1507,1507,0
|
|
20231109,165400,2775809582,1507,1507,1507,1507,30364
|
|
20231109,165300,2775809582,1507,1507,1507,1507,0
|
|
20231109,165200,2775809582,1507,1507,1507,1507,0
|
|
20231109,165100,2775809582,1507,1507,1507,1507,0
|
|
20231109,165000,2775809582,1507,1507,1507,1507,0
|
|
20231109,164900,2775809582,1507,1507,1507,1507,0
|
|
20231109,164800,2775809582,1507,1507,1507,1507,0
|
|
20231109,164700,2775809582,1507,1507,1507,1507,0
|
|
20231109,164600,2775809582,1507,1507,1507,1507,0
|
|
20231109,164500,2775809582,1507,1507,1507,1507,0
|
|
20231109,164400,2775809582,1507,1507,1507,1507,0
|
|
20231109,164300,2775809582,1507,1507,1507,1507,0
|
|
20231109,164200,2775809582,1507,1507,1507,1507,0
|
|
20231109,164100,2775809582,1507,1507,1507,1507,0
|
|
20231109,164000,2775809582,1507,1507,1507,1507,0
|
|
20231109,163900,2775809582,1507,1507,1507,1507,0
|
|
20231109,163800,2775809582,1507,1507,1507,1507,0
|
|
20231109,163700,2775809582,1507,1507,1507,1507,0
|
|
20231109,163600,2775809582,1507,1507,1507,1507,0
|
|
20231109,163500,2775809582,1507,1507,1507,1507,0
|
|
20231109,163400,2775809582,1507,1507,1507,1507,0
|
|
20231109,163300,2775809582,1507,1507,1507,1507,0
|
|
20231109,163200,2775809582,1507,1507,1507,1507,0
|
|
20231109,163100,2775809582,1507,1507,1507,1507,0
|
|
20231109,163000,2775809582,1507,1507,1507,1507,0
|
|
20231109,162900,2775809582,1507,1507,1507,1507,0
|
|
20231109,162800,2775809582,1507,1507,1507,1507,0
|
|
20231109,162700,2775809582,1507,1507,1507,1507,0
|
|
20231109,162600,2775809582,1507,1507,1507,1507,0
|
|
20231109,162500,2775809582,1507,1507,1507,1507,0
|
|
20231109,162400,2775809582,1507,1507,1507,1507,30364
|
|
20231109,162300,2775809582,1507,1507,1507,1507,0
|
|
20231109,162200,2775809582,1507,1507,1507,1507,0
|
|
20231109,162100,2775809582,1507,1507,1507,1507,0
|
|
20231109,162000,2775809582,1507,1507,1507,1507,0
|
|
20231109,161900,2775809582,1507,1507,1507,1507,0
|
|
20231109,161800,2775809582,1507,1507,1507,1507,0
|
|
20231109,161700,2775809582,1507,1507,1507,1507,0
|
|
20231109,161600,2775809582,1507,1507,1507,1507,0
|
|
20231109,161500,2775809582,1507,1507,1507,1507,0
|
|
20231109,161400,2775809582,1507,1507,1507,1507,0
|
|
20231109,161300,2775809582,1507,1507,1507,1507,0
|
|
20231109,161200,2775809582,1507,1507,1507,1507,0
|
|
20231109,161100,2775809582,1507,1507,1507,1507,0
|
|
20231109,161000,2775809582,1507,1507,1507,1507,0
|
|
20231109,160900,2775809582,1507,1507,1507,1507,0
|
|
20231109,160800,2775809582,1507,1507,1507,1507,0
|
|
20231109,160700,2775809582,1507,1507,1507,1507,0
|
|
20231109,160600,2775809582,1507,1507,1507,1507,0
|
|
20231109,160500,2775809582,1507,1507,1507,1507,0
|
|
20231109,160400,2775809582,1507,1507,1507,1507,0
|
|
20231109,160300,2775809582,1507,1507,1507,1507,0
|
|
20231109,160200,2775809582,1507,1507,1507,1507,0
|
|
20231109,160100,2775809582,1507,1507,1507,1507,0
|
|
20231109,160000,2775809582,1507,1507,1507,1507,0
|
|
20231109,155900,2775809582,1507,1507,1507,1507,0
|
|
20231109,155800,2775809582,1507,1507,1507,1507,0
|
|
20231109,155700,2775809582,1507,1507,1507,1507,0
|
|
20231109,155600,2775809582,1507,1507,1507,1507,0
|
|
20231109,155500,2775809582,1507,1507,1507,1507,0
|
|
20231109,155400,2775809582,1507,1507,1507,1507,30364
|
|
20231109,155300,2775809582,1507,1507,1507,1507,0
|
|
20231109,155200,2775809582,1507,1507,1507,1507,0
|
|
20231109,155100,2775809582,1507,1507,1507,1507,0
|
|
20231109,155000,2775809582,1507,1507,1507,1507,0
|
|
20231109,154900,2775809582,1507,1507,1507,1507,0
|
|
20231109,154800,2775809582,1507,1507,1507,1507,0
|
|
20231109,154700,2775809582,1507,1507,1507,1507,0
|
|
20231109,154600,2775809582,1507,1507,1507,1507,0
|
|
20231109,154500,2775809582,1507,1507,1507,1507,0
|
|
20231109,154400,2775809582,1507,1507,1507,1507,0
|
|
20231109,154300,2775809582,1507,1507,1507,1507,0
|
|
20231109,154200,2775809582,1507,1507,1507,1507,0
|
|
20231109,154100,2775809582,1507,1507,1507,1507,0
|
|
20231109,154000,2775809582,1507,1507,1507,1507,0
|
|
20231109,153900,2775809582,1507,1507,1507,1507,0
|
|
20231109,153800,2775809582,1507,1507,1507,1507,0
|
|
20231109,153700,2775809582,1507,1507,1507,1507,0
|
|
20231109,153600,2775809582,1507,1507,1507,1507,0
|
|
20231109,153500,2775809582,1507,1507,1507,1507,0
|
|
20231109,153400,2775809582,1507,1507,1507,1507,0
|
|
20231109,153300,2775809582,1507,1507,1507,1507,0
|
|
20231109,153200,2775809582,1507,1507,1507,1507,0
|
|
20231109,153100,2775809582,1507,1507,1507,1507,0
|
|
20231109,153000,2775809582,1507,1507,1507,1507,30364
|
|
20231109,152900,2730051034,1509,1509,1509,1509,0
|
|
20231109,152800,2730051034,1509,1509,1509,1509,0
|
|
20231109,152700,2730051034,1509,1509,1509,1509,0
|
|
20231109,152600,2730051034,1509,1509,1509,1509,0
|
|
20231109,152500,2730051034,1509,1509,1509,1509,0
|
|
20231109,152400,2730051034,1509,1509,1509,1509,0
|
|
20231109,152300,2730051034,1509,1509,1509,1509,0
|
|
20231109,152200,2730051034,1509,1509,1509,1509,0
|
|
20231109,152100,2730051034,1509,1509,1509,1509,0
|
|
20231109,152000,2730051034,1509,1509,1509,1509,0
|
|
20231109,151900,2730051034,1509,1508,1509,1508,3928
|
|
20231109,151800,2724127255,1509,1509,1509,1508,2504
|
|
20231109,151700,2720349719,1509,1510,1512,1508,1790
|
|
20231109,151600,2717648389,1510,1510,1512,1510,1003
|
|
20231109,151500,2716133201,1511,1511,1511,1511,279
|
|
20231109,151400,2715711632,1511,1509,1511,1508,1363
|
|
20231109,151300,2713654496,1509,1509,1510,1508,2870
|
|
20231109,151200,2709323620,1509,1511,1511,1509,4347
|
|
20231109,151100,2702762697,1511,1510,1511,1509,2771
|
|
20231109,151000,2698580561,1510,1510,1510,1510,98
|
|
20231109,150900,2698432581,1511,1509,1511,1509,4643
|
|
20231109,150800,2691422049,1509,1510,1510,1509,6897
|
|
20231109,150700,2681014461,1510,1511,1511,1509,4598
|
|
20231109,150600,2674073849,1510,1510,1510,1510,2119
|
|
20231109,150500,2670874159,1510,1510,1510,1509,2134
|
|
20231109,150400,2667653828,1510,1510,1511,1509,7090
|
|
20231109,150300,2656948859,1510,1510,1510,1509,1426
|
|
20231109,150200,2654795602,1509,1508,1510,1504,8030
|
|
20231109,150100,2642692384,1508,1505,1509,1505,34156
|
|
20231109,150000,2591272962,1505,1504,1505,1504,3817
|
|
20231109,145900,2585528581,1505,1504,1505,1503,2215
|
|
20231109,145800,2582196592,1505,1504,1506,1503,4638
|
|
20231109,145700,2575219097,1505,1507,1509,1505,5534
|
|
20231109,145600,2566886463,1507,1507,1508,1507,1306
|
|
20231109,145500,2564917531,1508,1509,1509,1507,485
|
|
20231109,145400,2564186062,1506,1509,1509,1506,1286
|
|
20231109,145300,2562246088,1509,1508,1509,1508,1350
|
|
20231109,145200,2560209207,1508,1509,1509,1508,1642
|
|
20231109,145100,2557731467,1509,1510,1510,1506,2631
|
|
20231109,145000,2553767229,1510,1509,1510,1506,1678
|
|
20231109,144900,2551234458,1510,1510,1510,1510,9
|
|
20231109,144800,2551220868,1510,1509,1510,1505,4230
|
|
20231109,144700,2544848154,1510,1511,1511,1510,634
|
|
20231109,144600,2543890709,1511,1511,1512,1511,195
|
|
20231109,144500,2543596057,1512,1509,1512,1507,4776
|
|
20231109,144400,2536390860,1509,1510,1510,1509,1712
|
|
20231109,144300,2533806747,1510,1510,1511,1510,2432
|
|
20231109,144200,2530134040,1510,1514,1514,1510,4710
|
|
20231109,144100,2523017235,1514,1513,1514,1511,1799
|
|
20231109,144000,2520293764,1514,1514,1514,1514,0
|
|
20231109,143900,2520293764,1514,1512,1514,1511,2571
|
|
20231109,143800,2516407088,1510,1509,1510,1508,4895
|
|
20231109,143700,2509016711,1509,1510,1510,1508,2803
|
|
20231109,143600,2504787054,1510,1508,1510,1508,2542
|
|
20231109,143500,2500952558,1509,1510,1510,1509,56
|
|
20231109,143400,2500868048,1507,1510,1510,1507,3683
|
|
20231109,143300,2495315747,1508,1509,1509,1508,1445
|
|
20231109,143200,2493135282,1509,1509,1509,1509,175
|
|
20231109,143100,2492871207,1509,1507,1509,1507,94
|
|
20231109,143000,2492729419,1507,1513,1513,1507,3391
|
|
20231109,142900,2487603100,1513,1511,1513,1511,1882
|
|
20231109,142800,2484757519,1512,1512,1512,1511,758
|
|
20231109,142700,2483611841,1512,1510,1512,1508,586
|
|
20231109,142600,2482726878,1510,1510,1510,1510,1262
|
|
20231109,142500,2480821258,1510,1510,1511,1508,12772
|
|
20231109,142400,2461535959,1511,1511,1511,1511,100
|
|
20231109,142300,2461384859,1512,1507,1512,1507,356
|
|
20231109,142200,2460848337,1507,1507,1507,1507,0
|
|
20231109,142100,2460848337,1507,1507,1507,1506,1490
|
|
20231109,142000,2458602918,1515,1515,1515,1515,5
|
|
20231109,141900,2458595343,1520,1520,1520,1520,5
|
|
20231109,141800,2458587743,1520,1514,1520,1503,25966
|
|
20231109,141700,2419282101,1514,1514,1515,1514,1580
|
|
20231109,141600,2416889061,1514,1513,1514,1513,611
|
|
20231109,141500,2415964476,1513,1512,1513,1512,292
|
|
20231109,141400,2415522866,1512,1513,1513,1511,1208
|
|
20231109,141300,2413696555,1512,1513,1513,1512,317
|
|
20231109,141200,2413217248,1512,1512,1513,1512,1762
|
|
20231109,141100,2410552995,1512,1511,1513,1511,85
|
|
20231109,141000,2410424508,1511,1511,1511,1505,2481
|
|
20231109,140900,2406686616,1511,1507,1511,1507,10180
|
|
20231109,140800,2391344232,1507,1506,1507,1504,2010
|
|
20231109,140700,2388319380,1507,1504,1507,1504,5933
|
|
20231109,140600,2379394961,1504,1503,1504,1503,2000
|
|
20231109,140500,2376388938,1503,1506,1506,1503,4792
|
|
20231109,140400,2369186394,1506,1506,1506,1504,19
|
|
20231109,140300,2369157802,1503,1503,1503,1503,9948
|
|
20231109,140200,2354205958,1503,1504,1504,1503,10247
|
|
20231109,140100,2338804470,1504,1504,1506,1503,602
|
|
20231109,140000,2337898136,1506,1507,1507,1503,602
|
|
20231109,135900,2336991564,1507,1507,1507,1507,28
|
|
20231109,135800,2336949368,1506,1503,1506,1503,2519
|
|
20231109,135700,2333159759,1503,1506,1506,1503,685
|
|
20231109,135600,2332129070,1506,1507,1507,1506,6
|
|
20231109,135500,2332120033,1503,1505,1507,1503,3467
|
|
20231109,135400,2326906277,1505,1508,1508,1505,711
|
|
20231109,135300,2325834110,1508,1507,1508,1507,4866
|
|
20231109,135200,2318501037,1508,1507,1508,1505,4946
|
|
20231109,135100,2311050274,1505,1505,1507,1505,1442
|
|
20231109,135000,2308880052,1505,1503,1505,1501,2056
|
|
20231109,134900,2305793921,1501,1501,1506,1501,5915
|
|
20231109,134800,2296914756,1502,1503,1504,1502,4256
|
|
20231109,134700,2290518917,1503,1503,1503,1502,686
|
|
20231109,134600,2289488461,1503,1503,1503,1501,9160
|
|
20231109,134500,2275730438,1502,1507,1507,1501,2304
|
|
20231109,134400,2272270293,1509,1503,1509,1501,8869
|
|
20231109,134300,2258947500,1502,1503,1503,1501,15383
|
|
20231109,134200,2235838677,1503,1504,1504,1503,4370
|
|
20231109,134100,2229270162,1507,1505,1507,1504,3432
|
|
20231109,134000,2224107502,1508,1510,1510,1505,1832
|
|
20231109,133900,2221347445,1509,1510,1510,1508,10056
|
|
20231109,133800,2206172994,1511,1510,1511,1510,2831
|
|
20231109,133700,2201898075,1510,1513,1513,1510,9775
|
|
20231109,133600,2187121570,1514,1519,1519,1514,581
|
|
20231109,133500,2186241796,1519,1519,1519,1514,1492
|
|
20231109,133400,2183981018,1519,1519,1519,1514,342
|
|
20231109,133300,2183463180,1519,1519,1519,1514,313
|
|
20231109,133200,2182988793,1516,1519,1519,1516,336
|
|
20231109,133100,2182479384,1516,1518,1518,1516,1446
|
|
20231109,133000,2180287173,1517,1520,1520,1517,396
|
|
20231109,132900,2179686201,1520,1517,1520,1517,3736
|
|
20231109,132800,2174009101,1517,1520,1520,1517,6185
|
|
20231109,132700,2164613343,1521,1521,1521,1521,931
|
|
20231109,132600,2163197292,1523,1520,1523,1520,1571
|
|
20231109,132500,2160807637,1521,1520,1521,1520,3262
|
|
20231109,132400,2155848640,1520,1519,1520,1519,11185
|
|
20231109,132300,2138850440,1519,1519,1520,1519,11545
|
|
20231109,132200,2121313244,1519,1518,1519,1518,3477
|
|
20231109,132100,2116033453,1519,1519,1519,1519,6
|
|
20231109,132000,2116024339,1518,1517,1519,1517,677
|
|
20231109,131900,2114996692,1517,1518,1518,1517,1265
|
|
20231109,131800,2113076432,1518,1516,1518,1516,110
|
|
20231109,131700,2112909534,1518,1518,1518,1516,337
|
|
20231109,131600,2112398335,1518,1520,1520,1518,27
|
|
20231109,131500,2112357337,1520,1516,1520,1514,3473
|
|
20231109,131400,2107087071,1519,1521,1521,1519,1507
|
|
20231109,131300,2104796656,1521,1521,1522,1520,4377
|
|
20231109,131200,2098140044,1520,1519,1521,1519,1482
|
|
20231109,131100,2095888174,1519,1517,1519,1516,4742
|
|
20231109,131000,2088686865,1517,1514,1517,1514,2939
|
|
20231109,130900,2084235257,1514,1510,1514,1510,4297
|
|
20231109,130800,2077737490,1510,1509,1510,1509,1770
|
|
20231109,130700,2075064791,1508,1507,1508,1507,3832
|
|
20231109,130600,2069287894,1506,1506,1506,1506,20
|
|
20231109,130500,2069257774,1506,1507,1507,1506,1403
|
|
20231109,130400,2067144444,1507,1507,1507,1507,1
|
|
20231109,130300,2067142937,1506,1506,1506,1506,1
|
|
20231109,130200,2067141431,1504,1504,1504,1504,0
|
|
20231109,130100,2067141431,1504,1504,1504,1504,2
|
|
20231109,130000,2067138423,1504,1503,1505,1503,10725
|
|
20231109,125900,2051005503,1504,1504,1505,1504,487
|
|
20231109,125800,2050273049,1504,1505,1505,1504,429
|
|
20231109,125700,2049627801,1505,1505,1505,1504,1259
|
|
20231109,125600,2047734006,1505,1505,1505,1503,4393
|
|
20231109,125500,2041127212,1505,1505,1505,1505,16
|
|
20231109,125400,2041103132,1505,1506,1506,1504,1718
|
|
20231109,125300,2038517908,1506,1507,1507,1506,68
|
|
20231109,125200,2038415461,1507,1507,1507,1507,106
|
|
20231109,125100,2038255719,1507,1505,1507,1505,633
|
|
20231109,125000,2037302162,1505,1506,1506,1505,2999
|
|
20231109,124900,2032788276,1505,1507,1509,1505,1755
|
|
20231109,124800,2030143234,1507,1505,1507,1505,3841
|
|
20231109,124700,2024357900,1506,1507,1507,1506,1405
|
|
20231109,124600,2022240848,1507,1506,1507,1506,901
|
|
20231109,124500,2020883940,1504,1504,1506,1504,1815
|
|
20231109,124400,2018152372,1507,1507,1507,1506,165
|
|
20231109,124300,2017903756,1507,1501,1510,1501,21122
|
|
20231109,124200,1986079026,1502,1503,1504,1502,6327
|
|
20231109,124100,1976575071,1502,1503,1503,1502,195
|
|
20231109,124000,1976281991,1505,1502,1505,1502,1379
|
|
20231109,123900,1974210673,1502,1503,1503,1501,16084
|
|
20231109,123800,1950064468,1503,1504,1505,1502,22958
|
|
20231109,123700,1915558919,1506,1506,1506,1505,565
|
|
20231109,123600,1914708427,1506,1505,1506,1504,1353
|
|
20231109,123500,1912672254,1505,1504,1505,1503,1070
|
|
20231109,123400,1911062867,1505,1505,1506,1504,2095
|
|
20231109,123300,1907910971,1505,1505,1506,1504,22674
|
|
20231109,123200,1873797678,1505,1505,1506,1505,1099
|
|
20231109,123100,1872143681,1505,1507,1507,1505,5051
|
|
20231109,123000,1864540871,1507,1507,1507,1507,299
|
|
20231109,122900,1864090278,1507,1507,1507,1505,2437
|
|
20231109,122800,1860421118,1507,1508,1508,1507,315
|
|
20231109,122700,1859946327,1508,1508,1508,1508,1000
|
|
20231109,122600,1858438327,1508,1508,1508,1508,250
|
|
20231109,122500,1858061327,1507,1506,1507,1506,2894
|
|
20231109,122400,1853702962,1506,1507,1507,1506,2945
|
|
20231109,122300,1849267742,1506,1508,1508,1506,177
|
|
20231109,122200,1849000970,1508,1506,1508,1506,160
|
|
20231109,122100,1848759990,1508,1505,1509,1504,3564
|
|
20231109,122000,1843392744,1504,1504,1505,1504,732
|
|
20231109,121900,1842291806,1505,1505,1505,1504,1931
|
|
20231109,121800,1839386551,1505,1505,1505,1505,368
|
|
20231109,121700,1838832711,1505,1505,1505,1505,899
|
|
20231109,121600,1837479716,1505,1505,1505,1505,531
|
|
20231109,121500,1836680561,1503,1504,1505,1503,2143
|
|
20231109,121400,1833458099,1504,1506,1507,1504,12438
|
|
20231109,121300,1814739657,1506,1509,1509,1506,2444
|
|
20231109,121200,1811057247,1508,1509,1509,1508,545
|
|
20231109,121100,1810235066,1510,1510,1510,1510,0
|
|
20231109,121000,1810235066,1510,1510,1510,1510,5
|
|
20231109,120900,1810227516,1510,1508,1511,1508,37
|
|
20231109,120800,1810171648,1511,1507,1511,1505,2853
|
|
20231109,120700,1805875004,1506,1507,1507,1506,285
|
|
20231109,120600,1805445713,1509,1509,1510,1507,14413
|
|
20231109,120500,1783715402,1509,1513,1513,1509,16284
|
|
20231109,120400,1759131450,1513,1511,1513,1511,105
|
|
20231109,120300,1758972747,1513,1511,1513,1510,2428
|
|
20231109,120200,1755303007,1511,1509,1511,1509,705
|
|
20231109,120100,1754238467,1510,1510,1510,1510,10810
|
|
20231109,120000,1737915367,1510,1510,1510,1510,1050
|
|
20231109,115900,1736329867,1510,1511,1511,1510,1021
|
|
20231109,115800,1734788146,1511,1511,1511,1511,3342
|
|
20231109,115700,1729738384,1511,1510,1511,1510,1200
|
|
20231109,115600,1727926284,1510,1511,1511,1510,1782
|
|
20231109,115500,1725234450,1510,1510,1510,1510,614
|
|
20231109,115400,1724307310,1509,1509,1510,1509,3499
|
|
20231109,115300,1719027316,1509,1510,1510,1509,1270
|
|
20231109,115200,1717109676,1510,1511,1511,1510,159
|
|
20231109,115100,1716869484,1511,1511,1511,1511,79
|
|
20231109,115000,1716750115,1510,1510,1510,1510,471
|
|
20231109,114900,1716038905,1510,1510,1510,1509,1396
|
|
20231109,114800,1713931130,1510,1509,1510,1509,1699
|
|
20231109,114700,1711367021,1509,1511,1511,1508,4858
|
|
20231109,114600,1704037939,1511,1512,1512,1511,920
|
|
20231109,114500,1702647783,1512,1512,1512,1512,335
|
|
20231109,114400,1702141263,1512,1513,1513,1512,617
|
|
20231109,114300,1701208153,1513,1512,1513,1512,5
|
|
20231109,114200,1701200592,1512,1510,1512,1510,1235
|
|
20231109,114100,1699334716,1511,1510,1511,1510,6851
|
|
20231109,114000,1688989704,1511,1510,1511,1510,348
|
|
20231109,113900,1688463975,1510,1510,1510,1510,1595
|
|
20231109,113800,1686055525,1510,1509,1510,1509,2045
|
|
20231109,113700,1682969619,1509,1512,1512,1509,4514
|
|
20231109,113600,1676155112,1512,1511,1512,1511,1363
|
|
20231109,113500,1674094497,1510,1511,1512,1510,1728
|
|
20231109,113400,1671485112,1511,1511,1512,1511,1432
|
|
20231109,113300,1669321301,1512,1512,1512,1512,441
|
|
20231109,113200,1668654509,1511,1510,1512,1510,3453
|
|
20231109,113100,1663440169,1509,1508,1510,1508,1568
|
|
20231109,113000,1661073244,1509,1509,1510,1508,1501
|
|
20231109,112900,1658807845,1509,1508,1509,1508,386
|
|
20231109,112800,1658225701,1509,1509,1509,1508,1605
|
|
20231109,112700,1655803757,1509,1508,1509,1508,252
|
|
20231109,112600,1655423698,1508,1509,1509,1508,190
|
|
20231109,112500,1655137024,1509,1508,1510,1508,1482
|
|
20231109,112400,1652901187,1509,1510,1510,1509,3290
|
|
20231109,112300,1647936236,1510,1509,1510,1509,1439
|
|
20231109,112200,1645763777,1509,1508,1509,1508,4137
|
|
20231109,112100,1639522379,1508,1509,1509,1508,238
|
|
20231109,112000,1639163424,1509,1510,1510,1508,771
|
|
20231109,111900,1638000125,1509,1510,1511,1509,4899
|
|
20231109,111800,1630600513,1511,1510,1512,1510,1100
|
|
20231109,111700,1628939276,1512,1512,1513,1512,2010
|
|
20231109,111600,1625900055,1512,1510,1512,1509,1686
|
|
20231109,111500,1623351524,1509,1512,1512,1509,5882
|
|
20231109,111400,1614469647,1513,1511,1513,1510,1811
|
|
20231109,111300,1611733195,1512,1512,1513,1511,1024
|
|
20231109,111200,1610184890,1510,1514,1514,1510,14622
|
|
20231109,111100,1588063218,1515,1517,1517,1514,9303
|
|
20231109,111000,1573964452,1520,1517,1520,1517,2612
|
|
20231109,110900,1569999834,1516,1517,1517,1516,426
|
|
20231109,110800,1569354008,1517,1517,1518,1516,2700
|
|
20231109,110700,1565258908,1517,1518,1518,1517,118
|
|
20231109,110600,1565079796,1518,1517,1518,1517,223
|
|
20231109,110500,1564741292,1518,1518,1518,1514,1158
|
|
20231109,110400,1562987576,1518,1514,1518,1514,2481
|
|
20231109,110300,1559226502,1514,1513,1514,1512,2346
|
|
20231109,110200,1555676286,1513,1512,1513,1512,1575
|
|
20231109,110100,1553294885,1512,1511,1514,1510,846
|
|
20231109,110000,1552016278,1514,1510,1514,1510,810
|
|
20231109,105900,1550792581,1510,1516,1516,1510,3605
|
|
20231109,105800,1545341256,1516,1518,1518,1515,3569
|
|
20231109,105700,1539929151,1518,1517,1520,1517,3180
|
|
20231109,105600,1535100574,1517,1522,1522,1517,22422
|
|
20231109,105500,1501016643,1522,1522,1522,1521,1426
|
|
20231109,105400,1498846839,1521,1525,1525,1521,6620
|
|
20231109,105300,1488763592,1525,1525,1525,1525,2078
|
|
20231109,105200,1485594642,1524,1524,1524,1524,2209
|
|
20231109,105100,1482228126,1523,1524,1524,1523,908
|
|
20231109,105000,1480844340,1524,1525,1525,1524,4359
|
|
20231109,104900,1474198385,1524,1523,1524,1523,2778
|
|
20231109,104800,1469966721,1522,1522,1522,1521,7139
|
|
20231109,104700,1459101363,1522,1523,1523,1521,1712
|
|
20231109,104600,1456494968,1523,1522,1523,1522,1064
|
|
20231109,104500,1454875554,1522,1522,1522,1522,5751
|
|
20231109,104400,1446122532,1523,1522,1523,1522,1648
|
|
20231109,104300,1443614275,1522,1520,1523,1520,2739
|
|
20231109,104200,1439445817,1519,1521,1521,1519,3828
|
|
20231109,104100,1433631082,1519,1521,1521,1519,4257
|
|
20231109,104000,1427159900,1522,1522,1522,1521,212
|
|
20231109,103900,1426837314,1522,1522,1523,1521,3470
|
|
20231109,103800,1421557421,1522,1522,1523,1522,555
|
|
20231109,103700,1420712709,1522,1525,1525,1522,5831
|
|
20231109,103600,1411828192,1525,1524,1525,1524,2606
|
|
20231109,103500,1407856641,1524,1523,1524,1523,1983
|
|
20231109,103400,1404835052,1523,1522,1524,1522,2079
|
|
20231109,103300,1401668716,1523,1523,1523,1523,3077
|
|
20231109,103200,1396982445,1522,1522,1524,1522,4682
|
|
20231109,103100,1389854902,1522,1521,1522,1521,2140
|
|
20231109,103000,1386598605,1521,1520,1521,1520,2548
|
|
20231109,102900,1382724306,1520,1520,1520,1519,1024
|
|
20231109,102800,1381168413,1519,1520,1520,1519,3213
|
|
20231109,102700,1376284658,1520,1519,1520,1518,3151
|
|
20231109,102600,1371497152,1519,1520,1521,1519,3813
|
|
20231109,102500,1365700942,1520,1518,1520,1517,1716
|
|
20231109,102400,1363093015,1518,1513,1518,1513,1240
|
|
20231109,102300,1361213704,1513,1511,1513,1511,4023
|
|
20231109,102200,1355131104,1511,1505,1511,1504,10177
|
|
20231109,102100,1339792075,1505,1503,1505,1502,6030
|
|
20231109,102000,1330722489,1502,1502,1509,1502,1695
|
|
20231109,101900,1328175808,1502,1508,1508,1500,10052
|
|
20231109,101800,1313065332,1508,1509,1509,1508,400
|
|
20231109,101700,1312461932,1508,1505,1508,1505,19624
|
|
20231109,101600,1282879069,1505,1510,1510,1505,2617
|
|
20231109,101500,1278936398,1516,1516,1516,1514,1111
|
|
20231109,101400,1277253656,1517,1511,1517,1507,71
|
|
20231109,101300,1277146533,1505,1518,1518,1505,1211
|
|
20231109,101200,1275319489,1518,1513,1519,1512,1094
|
|
20231109,101100,1273662032,1519,1514,1520,1513,1148
|
|
20231109,101000,1271919985,1514,1510,1514,1510,6714
|
|
20231109,100900,1261778290,1510,1503,1510,1502,16578
|
|
20231109,100800,1236808562,1505,1501,1505,1500,4489
|
|
20231109,100700,1230071425,1501,1501,1501,1498,21357
|
|
20231109,100600,1198045085,1500,1502,1502,1500,7805
|
|
20231109,100500,1186331531,1501,1505,1505,1501,17766
|
|
20231109,100400,1159630722,1505,1507,1507,1504,3451
|
|
20231109,100300,1154437255,1504,1506,1506,1504,9552
|
|
20231109,100200,1140059503,1506,1506,1508,1506,10894
|
|
20231109,100100,1123652139,1506,1507,1508,1505,6532
|
|
20231109,100000,1113814881,1508,1507,1508,1507,4455
|
|
20231109,095900,1107098001,1507,1508,1508,1506,1736
|
|
20231109,095800,1104481326,1508,1508,1508,1506,6184
|
|
20231109,095700,1095156143,1508,1508,1509,1508,2439
|
|
20231109,095600,1091477947,1509,1509,1509,1502,16811
|
|
20231109,095500,1066214709,1509,1500,1509,1500,17468
|
|
20231109,095400,1039959878,1500,1501,1501,1500,32014
|
|
20231109,095300,991930973,1501,1505,1505,1500,25608
|
|
20231109,095200,953489808,1505,1510,1510,1505,22777
|
|
20231109,095100,919160286,1509,1509,1511,1508,16377
|
|
20231109,095000,894455858,1509,1511,1511,1509,12293
|
|
20231109,094900,875887267,1511,1510,1511,1509,7388
|
|
20231109,094800,864729774,1510,1511,1513,1510,23932
|
|
20231109,094700,828560731,1511,1511,1512,1508,21176
|
|
20231109,094600,796576720,1510,1515,1515,1510,13102
|
|
20231109,094500,776760086,1515,1522,1522,1515,16528
|
|
20231109,094400,751683584,1523,1524,1524,1519,6362
|
|
20231109,094300,742011976,1524,1521,1527,1521,2801
|
|
20231109,094200,737745973,1521,1518,1521,1518,6092
|
|
20231109,094100,728492261,1517,1517,1519,1516,7003
|
|
20231109,094000,717872672,1516,1521,1521,1516,12586
|
|
20231109,093900,698750614,1524,1528,1530,1521,21547
|
|
20231109,093800,665897067,1530,1529,1530,1527,5391
|
|
20231109,093700,657658092,1530,1530,1533,1529,6113
|
|
20231109,093600,648307465,1530,1533,1537,1530,23102
|
|
20231109,093500,612948961,1539,1539,1539,1532,1066
|
|
20231109,093400,611315772,1539,1533,1539,1531,11076
|
|
20231109,093300,594344928,1535,1540,1540,1533,4100
|
|
20231109,093200,588053682,1536,1543,1543,1536,25769
|
|
20231109,093100,548400444,1543,1545,1545,1542,207
|
|
20231109,093000,548081071,1545,1543,1545,1543,160
|
|
20231109,092900,547834189,1542,1545,1545,1542,1317
|
|
20231109,092800,545800759,1547,1541,1548,1540,2593
|
|
20231109,092700,541799763,1547,1549,1550,1547,7453
|
|
20231109,092600,530262023,1550,1550,1550,1547,2659
|
|
20231109,092500,526142433,1550,1550,1550,1547,11817
|
|
20231109,092400,507829559,1550,1549,1551,1540,3475
|
|
20231109,092300,502443192,1539,1553,1553,1537,20482
|
|
20231109,092200,470874406,1553,1556,1556,1553,1471
|
|
20231109,092100,468587972,1556,1562,1562,1556,6726
|
|
20231109,092000,458105925,1561,1560,1561,1560,1818
|
|
20231109,091900,455269169,1559,1562,1563,1559,8670
|
|
20231109,091800,441732532,1562,1554,1562,1554,10401
|
|
20231109,091700,425531033,1555,1552,1555,1546,12364
|
|
20231109,091600,406367548,1552,1548,1552,1540,4405
|
|
20231109,091500,399556780,1547,1550,1550,1546,11833
|
|
20231109,091400,381253089,1546,1546,1548,1540,2866
|
|
20231109,091300,376822098,1540,1536,1540,1536,5439
|
|
20231109,091200,368461359,1536,1536,1536,1530,17733
|
|
20231109,091100,341292277,1531,1536,1545,1531,8243
|
|
20231109,091000,328644404,1536,1532,1536,1530,33975
|
|
20231109,090900,276626310,1531,1534,1534,1531,6733
|
|
20231109,090800,266309468,1533,1542,1546,1533,39240
|
|
20231109,090700,206027678,1542,1550,1550,1542,3807
|
|
20231109,090600,200141441,1550,1536,1550,1536,19124
|
|
20231109,090500,170659658,1536,1547,1548,1534,23446
|
|
20231109,090400,134525527,1544,1550,1550,1544,7027
|
|
20231109,090300,123645515,1550,1550,1562,1544,13209
|
|
20231109,090200,103174875,1550,1571,1574,1550,10530
|
|
20231109,090100,86666667,1576,1570,1579,1568,18223
|
|
20231109,090000,57973031,1570,1535,1570,1535,36250
|