597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,185400,3796879420,1389,1389,1389,1389,24468
|
|
20231113,185300,3796879420,1389,1389,1389,1389,0
|
|
20231113,185200,3796879420,1389,1389,1389,1389,0
|
|
20231113,185100,3796879420,1389,1389,1389,1389,0
|
|
20231113,185000,3796879420,1389,1389,1389,1389,0
|
|
20231113,184900,3796879420,1389,1389,1389,1389,0
|
|
20231113,184800,3796879420,1389,1389,1389,1389,0
|
|
20231113,184700,3796879420,1389,1389,1389,1389,0
|
|
20231113,184600,3796879420,1389,1389,1389,1389,0
|
|
20231113,184500,3796879420,1389,1389,1389,1389,0
|
|
20231113,184400,3796879420,1389,1389,1389,1389,0
|
|
20231113,184300,3796879420,1389,1389,1389,1389,0
|
|
20231113,184200,3796879420,1389,1389,1389,1389,0
|
|
20231113,184100,3796879420,1389,1389,1389,1389,0
|
|
20231113,184000,3796879420,1389,1389,1389,1389,0
|
|
20231113,183900,3796879420,1389,1389,1389,1389,0
|
|
20231113,183800,3796879420,1389,1389,1389,1389,0
|
|
20231113,183700,3796879420,1389,1389,1389,1389,0
|
|
20231113,183600,3796879420,1389,1389,1389,1389,0
|
|
20231113,183500,3796879420,1389,1389,1389,1389,0
|
|
20231113,183400,3796879420,1389,1389,1389,1389,0
|
|
20231113,183300,3796879420,1389,1389,1389,1389,0
|
|
20231113,183200,3796879420,1389,1389,1389,1389,0
|
|
20231113,183100,3796879420,1389,1389,1389,1389,0
|
|
20231113,183000,3796879420,1389,1389,1389,1389,0
|
|
20231113,182900,3796879420,1389,1389,1389,1389,0
|
|
20231113,182800,3796879420,1389,1389,1389,1389,0
|
|
20231113,182700,3796879420,1389,1389,1389,1389,0
|
|
20231113,182600,3796879420,1389,1389,1389,1389,0
|
|
20231113,182500,3796879420,1389,1389,1389,1389,0
|
|
20231113,182400,3796879420,1389,1389,1389,1389,24468
|
|
20231113,182300,3796879420,1389,1389,1389,1389,0
|
|
20231113,182200,3796879420,1389,1389,1389,1389,0
|
|
20231113,182100,3796879420,1389,1389,1389,1389,0
|
|
20231113,182000,3796879420,1389,1389,1389,1389,0
|
|
20231113,181900,3796879420,1389,1389,1389,1389,0
|
|
20231113,181800,3796879420,1389,1389,1389,1389,0
|
|
20231113,181700,3796879420,1389,1389,1389,1389,0
|
|
20231113,181600,3796879420,1389,1389,1389,1389,0
|
|
20231113,181500,3796879420,1389,1389,1389,1389,0
|
|
20231113,181400,3796879420,1389,1389,1389,1389,0
|
|
20231113,181300,3796879420,1389,1389,1389,1389,0
|
|
20231113,181200,3796879420,1389,1389,1389,1389,0
|
|
20231113,181100,3796879420,1389,1389,1389,1389,0
|
|
20231113,181000,3796879420,1389,1389,1389,1389,0
|
|
20231113,180900,3796879420,1389,1389,1389,1389,0
|
|
20231113,180800,3796879420,1389,1389,1389,1389,0
|
|
20231113,180700,3796879420,1389,1389,1389,1389,0
|
|
20231113,180600,3796879420,1389,1389,1389,1389,0
|
|
20231113,180500,3796879420,1389,1389,1389,1389,0
|
|
20231113,180400,3796879420,1389,1389,1389,1389,0
|
|
20231113,180300,3796879420,1389,1389,1389,1389,0
|
|
20231113,180200,3796879420,1389,1389,1389,1389,0
|
|
20231113,180100,3796879420,1389,1389,1389,1389,0
|
|
20231113,180000,3796879420,1389,1389,1389,1389,0
|
|
20231113,175900,3796879420,1389,1389,1389,1389,0
|
|
20231113,175800,3796879420,1389,1389,1389,1389,0
|
|
20231113,175700,3796879420,1389,1389,1389,1389,0
|
|
20231113,175600,3796879420,1389,1389,1389,1389,0
|
|
20231113,175500,3796879420,1389,1389,1389,1389,0
|
|
20231113,175400,3796879420,1389,1389,1389,1389,24468
|
|
20231113,175300,3796879420,1389,1389,1389,1389,0
|
|
20231113,175200,3796879420,1389,1389,1389,1389,0
|
|
20231113,175100,3796879420,1389,1389,1389,1389,0
|
|
20231113,175000,3796879420,1389,1389,1389,1389,0
|
|
20231113,174900,3796879420,1389,1389,1389,1389,0
|
|
20231113,174800,3796879420,1389,1389,1389,1389,0
|
|
20231113,174700,3796879420,1389,1389,1389,1389,0
|
|
20231113,174600,3796879420,1389,1389,1389,1389,0
|
|
20231113,174500,3796879420,1389,1389,1389,1389,0
|
|
20231113,174400,3796879420,1389,1389,1389,1389,0
|
|
20231113,174300,3796879420,1389,1389,1389,1389,0
|
|
20231113,174200,3796879420,1389,1389,1389,1389,0
|
|
20231113,174100,3796879420,1389,1389,1389,1389,0
|
|
20231113,174000,3796879420,1389,1389,1389,1389,0
|
|
20231113,173900,3796879420,1389,1389,1389,1389,0
|
|
20231113,173800,3796879420,1389,1389,1389,1389,0
|
|
20231113,173700,3796879420,1389,1389,1389,1389,0
|
|
20231113,173600,3796879420,1389,1389,1389,1389,0
|
|
20231113,173500,3796879420,1389,1389,1389,1389,0
|
|
20231113,173400,3796879420,1389,1389,1389,1389,0
|
|
20231113,173300,3796879420,1389,1389,1389,1389,0
|
|
20231113,173200,3796879420,1389,1389,1389,1389,0
|
|
20231113,173100,3796879420,1389,1389,1389,1389,0
|
|
20231113,173000,3796879420,1389,1389,1389,1389,0
|
|
20231113,172900,3796879420,1389,1389,1389,1389,0
|
|
20231113,172800,3796879420,1389,1389,1389,1389,0
|
|
20231113,172700,3796879420,1389,1389,1389,1389,0
|
|
20231113,172600,3796879420,1389,1389,1389,1389,0
|
|
20231113,172500,3796879420,1389,1389,1389,1389,0
|
|
20231113,172400,3796879420,1389,1389,1389,1389,24468
|
|
20231113,172300,3796879420,1389,1389,1389,1389,0
|
|
20231113,172200,3796879420,1389,1389,1389,1389,0
|
|
20231113,172100,3796879420,1389,1389,1389,1389,0
|
|
20231113,172000,3796879420,1389,1389,1389,1389,0
|
|
20231113,171900,3796879420,1389,1389,1389,1389,0
|
|
20231113,171800,3796879420,1389,1389,1389,1389,0
|
|
20231113,171700,3796879420,1389,1389,1389,1389,0
|
|
20231113,171600,3796879420,1389,1389,1389,1389,0
|
|
20231113,171500,3796879420,1389,1389,1389,1389,0
|
|
20231113,171400,3796879420,1389,1389,1389,1389,0
|
|
20231113,171300,3796879420,1389,1389,1389,1389,0
|
|
20231113,171200,3796879420,1389,1389,1389,1389,0
|
|
20231113,171100,3796879420,1389,1389,1389,1389,0
|
|
20231113,171000,3796879420,1389,1389,1389,1389,0
|
|
20231113,170900,3796879420,1389,1389,1389,1389,0
|
|
20231113,170800,3796879420,1389,1389,1389,1389,0
|
|
20231113,170700,3796879420,1389,1389,1389,1389,0
|
|
20231113,170600,3796879420,1389,1389,1389,1389,0
|
|
20231113,170500,3796879420,1389,1389,1389,1389,0
|
|
20231113,170400,3796879420,1389,1389,1389,1389,0
|
|
20231113,170300,3796879420,1389,1389,1389,1389,0
|
|
20231113,170200,3796879420,1389,1389,1389,1389,0
|
|
20231113,170100,3796879420,1389,1389,1389,1389,0
|
|
20231113,170000,3796879420,1389,1389,1389,1389,0
|
|
20231113,165900,3796879420,1389,1389,1389,1389,0
|
|
20231113,165800,3796879420,1389,1389,1389,1389,0
|
|
20231113,165700,3796879420,1389,1389,1389,1389,0
|
|
20231113,165600,3796879420,1389,1389,1389,1389,0
|
|
20231113,165500,3796879420,1389,1389,1389,1389,0
|
|
20231113,165400,3796879420,1389,1389,1389,1389,24468
|
|
20231113,165300,3796879420,1389,1389,1389,1389,0
|
|
20231113,165200,3796879420,1389,1389,1389,1389,0
|
|
20231113,165100,3796879420,1389,1389,1389,1389,0
|
|
20231113,165000,3796879420,1389,1389,1389,1389,0
|
|
20231113,164900,3796879420,1389,1389,1389,1389,0
|
|
20231113,164800,3796879420,1389,1389,1389,1389,0
|
|
20231113,164700,3796879420,1389,1389,1389,1389,0
|
|
20231113,164600,3796879420,1389,1389,1389,1389,0
|
|
20231113,164500,3796879420,1389,1389,1389,1389,0
|
|
20231113,164400,3796879420,1389,1389,1389,1389,0
|
|
20231113,164300,3796879420,1389,1389,1389,1389,0
|
|
20231113,164200,3796879420,1389,1389,1389,1389,0
|
|
20231113,164100,3796879420,1389,1389,1389,1389,0
|
|
20231113,164000,3796879420,1389,1389,1389,1389,0
|
|
20231113,163900,3796879420,1389,1389,1389,1389,0
|
|
20231113,163800,3796879420,1389,1389,1389,1389,0
|
|
20231113,163700,3796879420,1389,1389,1389,1389,0
|
|
20231113,163600,3796879420,1389,1389,1389,1389,0
|
|
20231113,163500,3796879420,1389,1389,1389,1389,0
|
|
20231113,163400,3796879420,1389,1389,1389,1389,0
|
|
20231113,163300,3796879420,1389,1389,1389,1389,0
|
|
20231113,163200,3796879420,1389,1389,1389,1389,0
|
|
20231113,163100,3796879420,1389,1389,1389,1389,0
|
|
20231113,163000,3796879420,1389,1389,1389,1389,0
|
|
20231113,162900,3796879420,1389,1389,1389,1389,0
|
|
20231113,162800,3796879420,1389,1389,1389,1389,0
|
|
20231113,162700,3796879420,1389,1389,1389,1389,0
|
|
20231113,162600,3796879420,1389,1389,1389,1389,0
|
|
20231113,162500,3796879420,1389,1389,1389,1389,0
|
|
20231113,162400,3796879420,1389,1389,1389,1389,24468
|
|
20231113,162300,3796879420,1389,1389,1389,1389,0
|
|
20231113,162200,3796879420,1389,1389,1389,1389,0
|
|
20231113,162100,3796879420,1389,1389,1389,1389,0
|
|
20231113,162000,3796879420,1389,1389,1389,1389,0
|
|
20231113,161900,3796879420,1389,1389,1389,1389,0
|
|
20231113,161800,3796879420,1389,1389,1389,1389,0
|
|
20231113,161700,3796879420,1389,1389,1389,1389,0
|
|
20231113,161600,3796879420,1389,1389,1389,1389,0
|
|
20231113,161500,3796879420,1389,1389,1389,1389,0
|
|
20231113,161400,3796879420,1389,1389,1389,1389,0
|
|
20231113,161300,3796879420,1389,1389,1389,1389,0
|
|
20231113,161200,3796879420,1389,1389,1389,1389,0
|
|
20231113,161100,3796879420,1389,1389,1389,1389,0
|
|
20231113,161000,3796879420,1389,1389,1389,1389,0
|
|
20231113,160900,3796879420,1389,1389,1389,1389,0
|
|
20231113,160800,3796879420,1389,1389,1389,1389,0
|
|
20231113,160700,3796879420,1389,1389,1389,1389,0
|
|
20231113,160600,3796879420,1389,1389,1389,1389,0
|
|
20231113,160500,3796879420,1389,1389,1389,1389,0
|
|
20231113,160400,3796879420,1389,1389,1389,1389,0
|
|
20231113,160300,3796879420,1389,1389,1389,1389,0
|
|
20231113,160200,3796879420,1389,1389,1389,1389,0
|
|
20231113,160100,3796879420,1389,1389,1389,1389,0
|
|
20231113,160000,3796879420,1389,1389,1389,1389,0
|
|
20231113,155900,3796879420,1389,1389,1389,1389,0
|
|
20231113,155800,3796879420,1389,1389,1389,1389,0
|
|
20231113,155700,3796879420,1389,1389,1389,1389,0
|
|
20231113,155600,3796879420,1389,1389,1389,1389,0
|
|
20231113,155500,3796879420,1389,1389,1389,1389,0
|
|
20231113,155400,3796879420,1389,1389,1389,1389,24468
|
|
20231113,155300,3796879420,1389,1389,1389,1389,0
|
|
20231113,155200,3796879420,1389,1389,1389,1389,0
|
|
20231113,155100,3796879420,1389,1389,1389,1389,0
|
|
20231113,155000,3796879420,1389,1389,1389,1389,0
|
|
20231113,154900,3796879420,1389,1389,1389,1389,0
|
|
20231113,154800,3796879420,1389,1389,1389,1389,0
|
|
20231113,154700,3796879420,1389,1389,1389,1389,0
|
|
20231113,154600,3796879420,1389,1389,1389,1389,0
|
|
20231113,154500,3796879420,1389,1389,1389,1389,0
|
|
20231113,154400,3796879420,1389,1389,1389,1389,0
|
|
20231113,154300,3796879420,1389,1389,1389,1389,0
|
|
20231113,154200,3796879420,1389,1389,1389,1389,0
|
|
20231113,154100,3796879420,1389,1389,1389,1389,0
|
|
20231113,154000,3796879420,1389,1389,1389,1389,0
|
|
20231113,153900,3796879420,1389,1389,1389,1389,0
|
|
20231113,153800,3796879420,1389,1389,1389,1389,0
|
|
20231113,153700,3796879420,1389,1389,1389,1389,0
|
|
20231113,153600,3796879420,1389,1389,1389,1389,0
|
|
20231113,153500,3796879420,1389,1389,1389,1389,0
|
|
20231113,153400,3796879420,1389,1389,1389,1389,0
|
|
20231113,153300,3796879420,1389,1389,1389,1389,0
|
|
20231113,153200,3796879420,1389,1389,1389,1389,0
|
|
20231113,153100,3796879420,1389,1389,1389,1389,0
|
|
20231113,153000,3796879420,1389,1389,1389,1389,24468
|
|
20231113,152900,3762893368,1388,1388,1388,1388,0
|
|
20231113,152800,3762893368,1388,1388,1388,1388,0
|
|
20231113,152700,3762893368,1388,1388,1388,1388,0
|
|
20231113,152600,3762893368,1388,1388,1388,1388,0
|
|
20231113,152500,3762893368,1388,1388,1388,1388,0
|
|
20231113,152400,3762893368,1388,1388,1388,1388,0
|
|
20231113,152300,3762893368,1388,1388,1388,1388,0
|
|
20231113,152200,3762893368,1388,1388,1388,1388,0
|
|
20231113,152100,3762893368,1388,1388,1388,1388,0
|
|
20231113,152000,3762893368,1388,1388,1388,1388,0
|
|
20231113,151900,3762893368,1388,1387,1389,1386,5641
|
|
20231113,151800,3755065292,1386,1386,1386,1384,6358
|
|
20231113,151700,3746259842,1384,1383,1385,1383,12025
|
|
20231113,151600,3729618426,1384,1387,1387,1384,33898
|
|
20231113,151500,3682664671,1387,1387,1388,1386,19216
|
|
20231113,151400,3656019821,1387,1387,1388,1387,2980
|
|
20231113,151300,3651885855,1387,1388,1388,1387,2139
|
|
20231113,151200,3648918958,1388,1390,1390,1388,9410
|
|
20231113,151100,3635846504,1391,1391,1392,1390,3015
|
|
20231113,151000,3631654062,1391,1392,1393,1390,11473
|
|
20231113,150900,3615685354,1393,1393,1393,1392,3162
|
|
20231113,150800,3611282777,1393,1394,1394,1393,6169
|
|
20231113,150700,3602689046,1394,1393,1394,1393,179
|
|
20231113,150600,3602439654,1393,1393,1393,1392,8643
|
|
20231113,150500,3590399956,1392,1392,1393,1392,9794
|
|
20231113,150400,3576760251,1392,1392,1392,1391,2505
|
|
20231113,150300,3573274033,1392,1389,1392,1389,10045
|
|
20231113,150200,3559310434,1389,1388,1390,1388,5576
|
|
20231113,150100,3551567252,1388,1388,1388,1386,15822
|
|
20231113,150000,3529621793,1388,1388,1389,1388,1702
|
|
20231113,145900,3527259412,1388,1389,1389,1388,3274
|
|
20231113,145800,3522713850,1389,1389,1390,1389,4390
|
|
20231113,145700,3516615760,1389,1390,1390,1389,3755
|
|
20231113,145600,3511399623,1390,1389,1390,1389,1034
|
|
20231113,145500,3509963093,1389,1389,1389,1388,7554
|
|
20231113,145400,3499470618,1389,1388,1389,1387,10869
|
|
20231113,145300,3484388606,1388,1388,1388,1387,1537
|
|
20231113,145200,3482255566,1387,1389,1390,1386,19803
|
|
20231113,145100,3454764805,1389,1390,1391,1389,30453
|
|
20231113,145000,3412443295,1391,1390,1391,1390,3455
|
|
20231113,144900,3407638421,1390,1391,1391,1390,19345
|
|
20231113,144800,3380743089,1391,1391,1391,1391,18462
|
|
20231113,144700,3355062447,1391,1392,1392,1391,14378
|
|
20231113,144600,3335061034,1392,1392,1393,1391,7629
|
|
20231113,144500,3324445005,1392,1392,1393,1392,791
|
|
20231113,144400,3323343773,1392,1392,1393,1392,6112
|
|
20231113,144300,3314835818,1392,1392,1393,1392,1553
|
|
20231113,144200,3312674024,1392,1393,1393,1392,1485
|
|
20231113,144100,3310606649,1392,1393,1393,1392,2336
|
|
20231113,144000,3307352994,1393,1392,1393,1392,33
|
|
20231113,143900,3307307056,1392,1393,1394,1392,5372
|
|
20231113,143800,3299827603,1394,1393,1394,1392,1672
|
|
20231113,143700,3297498558,1393,1392,1393,1392,1491
|
|
20231113,143600,3295422140,1392,1391,1392,1391,2997
|
|
20231113,143500,3291252333,1392,1392,1392,1391,542
|
|
20231113,143400,3290497871,1392,1392,1392,1391,6469
|
|
20231113,143300,3281493183,1392,1392,1392,1391,1127
|
|
20231113,143200,3279924430,1392,1392,1392,1391,8709
|
|
20231113,143100,3267801532,1392,1392,1392,1391,3328
|
|
20231113,143000,3263169014,1392,1392,1392,1392,343
|
|
20231113,142900,3262691558,1392,1394,1394,1391,28012
|
|
20231113,142800,3223683802,1393,1394,1394,1393,592
|
|
20231113,142700,3222859135,1393,1394,1394,1393,745
|
|
20231113,142600,3221821120,1393,1393,1394,1393,134
|
|
20231113,142500,3221634455,1394,1394,1394,1394,339
|
|
20231113,142400,3221161889,1394,1394,1394,1393,1244
|
|
20231113,142300,3219427783,1394,1394,1394,1393,4165
|
|
20231113,142200,3213621804,1394,1394,1394,1393,4166
|
|
20231113,142100,3207814431,1394,1393,1394,1393,10983
|
|
20231113,142000,3192504179,1394,1394,1394,1393,1339
|
|
20231113,141900,3190638819,1394,1393,1394,1393,7355
|
|
20231113,141800,3180393283,1393,1393,1394,1393,1160
|
|
20231113,141700,3178777400,1393,1394,1394,1393,23267
|
|
20231113,141600,3146365662,1394,1393,1394,1393,7643
|
|
20231113,141500,3135716208,1394,1394,1394,1393,2248
|
|
20231113,141400,3132583735,1394,1394,1394,1393,1047
|
|
20231113,141300,3131124257,1394,1394,1395,1394,8237
|
|
20231113,141200,3119636963,1394,1394,1395,1394,309
|
|
20231113,141100,3119206025,1394,1393,1394,1393,15049
|
|
20231113,141000,3098239953,1394,1396,1396,1394,19024
|
|
20231113,140900,3071711326,1396,1397,1397,1396,710
|
|
20231113,140800,3070720160,1397,1396,1397,1396,841
|
|
20231113,140700,3069546065,1396,1396,1396,1395,236
|
|
20231113,140600,3069216692,1397,1393,1397,1393,15712
|
|
20231113,140500,3047312057,1393,1395,1395,1393,6227
|
|
20231113,140400,3038632256,1394,1395,1395,1393,20249
|
|
20231113,140300,3010416331,1394,1394,1395,1394,928
|
|
20231113,140200,3009122681,1394,1394,1394,1393,2745
|
|
20231113,140100,3005296182,1394,1394,1394,1394,2725
|
|
20231113,140000,3001497532,1393,1394,1394,1393,8664
|
|
20231113,135900,2989419946,1393,1394,1394,1393,309
|
|
20231113,135800,2988989484,1393,1394,1395,1393,9628
|
|
20231113,135700,2975565760,1394,1394,1394,1394,2471
|
|
20231113,135600,2972121186,1394,1395,1395,1394,1353
|
|
20231113,135500,2970234104,1394,1395,1395,1394,1943
|
|
20231113,135400,2967523650,1394,1395,1395,1394,2012
|
|
20231113,135300,2964718822,1394,1395,1395,1394,907
|
|
20231113,135200,2963454413,1394,1394,1395,1394,4990
|
|
20231113,135100,2956498319,1394,1394,1395,1394,108
|
|
20231113,135000,2956347760,1394,1394,1395,1394,2717
|
|
20231113,134900,2952559703,1395,1395,1395,1394,235
|
|
20231113,134800,2952231934,1395,1395,1396,1394,16065
|
|
20231113,134700,2929826186,1395,1397,1397,1395,1874
|
|
20231113,134600,2927210563,1396,1396,1397,1396,1651
|
|
20231113,134500,2924905655,1396,1396,1396,1395,2850
|
|
20231113,134400,2920927134,1396,1396,1396,1394,21572
|
|
20231113,134300,2890829662,1396,1396,1396,1396,242
|
|
20231113,134200,2890491830,1396,1396,1398,1395,275
|
|
20231113,134100,2890107957,1396,1397,1397,1395,5527
|
|
20231113,134000,2882390797,1396,1396,1397,1396,2157
|
|
20231113,133900,2879379602,1396,1396,1396,1396,576
|
|
20231113,133800,2878575506,1396,1399,1399,1396,5030
|
|
20231113,133700,2871549424,1398,1399,1399,1398,1192
|
|
20231113,133600,2869882577,1399,1397,1399,1397,2767
|
|
20231113,133500,2866014207,1397,1399,1399,1397,1199
|
|
20231113,133400,2864338530,1399,1400,1400,1398,2410
|
|
20231113,133300,2860966705,1400,1399,1400,1399,1747
|
|
20231113,133200,2858522252,1398,1398,1398,1397,3139
|
|
20231113,133100,2854134131,1399,1399,1400,1399,2730
|
|
20231113,133000,2850314790,1400,1401,1401,1400,1480
|
|
20231113,132900,2848242789,1400,1402,1402,1400,19741
|
|
20231113,132800,2820594289,1402,1402,1402,1402,3692
|
|
20231113,132700,2815418105,1402,1402,1402,1402,51
|
|
20231113,132600,2815346603,1402,1402,1402,1402,1425
|
|
20231113,132500,2813348753,1402,1402,1402,1402,2033
|
|
20231113,132400,2810498487,1402,1405,1405,1402,8291
|
|
20231113,132300,2798871580,1405,1404,1405,1403,6554
|
|
20231113,132200,2789674858,1404,1405,1405,1404,5758
|
|
20231113,132100,2781586421,1406,1404,1406,1404,7152
|
|
20231113,132000,2771540530,1404,1404,1404,1403,506
|
|
20231113,131900,2770830137,1403,1403,1404,1403,4113
|
|
20231113,131800,2765059594,1402,1404,1404,1402,3820
|
|
20231113,131700,2759699377,1404,1405,1405,1404,1893
|
|
20231113,131600,2757041597,1404,1405,1405,1404,740
|
|
20231113,131500,2756002628,1404,1404,1405,1404,927
|
|
20231113,131400,2754701114,1403,1404,1404,1403,465
|
|
20231113,131300,2754048545,1404,1404,1404,1404,191
|
|
20231113,131200,2753780381,1404,1404,1404,1403,987
|
|
20231113,131100,2752395033,1404,1404,1404,1403,946
|
|
20231113,131000,2751067182,1404,1404,1404,1403,674
|
|
20231113,130900,2750121117,1404,1404,1404,1404,553
|
|
20231113,130800,2749344705,1404,1403,1404,1402,2455
|
|
20231113,130700,2745898914,1403,1402,1403,1402,2443
|
|
20231113,130600,2742472406,1402,1402,1402,1401,6673
|
|
20231113,130500,2733123141,1402,1402,1402,1401,76
|
|
20231113,130400,2733016619,1402,1403,1403,1401,2532
|
|
20231113,130300,2729468752,1403,1403,1403,1403,976
|
|
20231113,130200,2728099424,1403,1404,1404,1403,1000
|
|
20231113,130100,2726695924,1404,1403,1404,1403,1065
|
|
20231113,130000,2725201129,1403,1403,1403,1401,4360
|
|
20231113,125900,2719089255,1403,1403,1403,1402,3625
|
|
20231113,125800,2714003411,1403,1403,1403,1403,104
|
|
20231113,125700,2713857499,1404,1403,1404,1402,2413
|
|
20231113,125600,2710473426,1403,1402,1403,1402,2518
|
|
20231113,125500,2706941762,1402,1401,1402,1401,208
|
|
20231113,125400,2706650177,1402,1402,1402,1401,819
|
|
20231113,125300,2705501981,1402,1402,1402,1402,1729
|
|
20231113,125200,2703077923,1402,1402,1402,1402,28
|
|
20231113,125100,2703038667,1402,1402,1403,1401,256
|
|
20231113,125000,2702679782,1403,1403,1403,1402,1202
|
|
20231113,124900,2700993876,1402,1403,1403,1402,2184
|
|
20231113,124800,2697930754,1403,1402,1403,1402,2375
|
|
20231113,124700,2694600839,1401,1404,1404,1401,1968
|
|
20231113,124600,2691841139,1403,1404,1404,1403,763
|
|
20231113,124500,2690769918,1404,1403,1404,1402,447
|
|
20231113,124400,2690142807,1403,1403,1404,1401,14320
|
|
20231113,124300,2670070035,1403,1403,1403,1402,2814
|
|
20231113,124200,2666121998,1402,1402,1402,1401,944
|
|
20231113,124100,2664798663,1402,1401,1402,1401,538
|
|
20231113,124000,2664044478,1401,1403,1403,1401,6437
|
|
20231113,123900,2655026234,1403,1404,1404,1401,8513
|
|
20231113,123800,2643087752,1405,1404,1405,1404,39
|
|
20231113,123700,2643032961,1404,1406,1406,1403,2313
|
|
20231113,123600,2639783221,1406,1408,1408,1406,3633
|
|
20231113,123500,2634670965,1408,1407,1408,1406,2099
|
|
20231113,123400,2631717768,1406,1405,1406,1403,2857
|
|
20231113,123300,2627704547,1405,1406,1406,1403,775
|
|
20231113,123200,2626615669,1405,1406,1406,1405,1961
|
|
20231113,123100,2623858637,1406,1403,1406,1403,4271
|
|
20231113,123000,2617859466,1404,1404,1404,1403,564
|
|
20231113,122900,2617067640,1404,1404,1405,1404,3815
|
|
20231113,122800,2611709800,1404,1404,1404,1404,780
|
|
20231113,122700,2610614680,1404,1403,1404,1402,2355
|
|
20231113,122600,2607311963,1403,1403,1404,1403,1343
|
|
20231113,122500,2605427694,1403,1405,1405,1403,4003
|
|
20231113,122400,2599806681,1405,1404,1405,1404,3900
|
|
20231113,122300,2594329016,1404,1402,1404,1402,3878
|
|
20231113,122200,2588889766,1402,1400,1402,1400,8191
|
|
20231113,122100,2577420234,1400,1402,1402,1399,95
|
|
20231113,122000,2577287217,1402,1397,1402,1397,9141
|
|
20231113,121900,2564492255,1397,1398,1399,1397,148
|
|
20231113,121800,2564285464,1397,1397,1398,1397,2395
|
|
20231113,121700,2560937599,1397,1397,1397,1397,41
|
|
20231113,121600,2560880322,1398,1398,1398,1397,270
|
|
20231113,121500,2560502912,1398,1398,1398,1397,1108
|
|
20231113,121400,2558954659,1398,1398,1398,1396,2149
|
|
20231113,121300,2555951537,1398,1398,1398,1398,529
|
|
20231113,121200,2555211995,1399,1399,1400,1399,735
|
|
20231113,121100,2554183728,1399,1399,1400,1398,4707
|
|
20231113,121000,2547597591,1395,1398,1398,1395,2636
|
|
20231113,120900,2543914686,1399,1396,1399,1396,9605
|
|
20231113,120800,2530492042,1396,1397,1397,1396,174
|
|
20231113,120700,2530248994,1396,1395,1397,1395,3138
|
|
20231113,120600,2525870049,1395,1394,1395,1394,1503
|
|
20231113,120500,2523774667,1397,1396,1397,1395,2588
|
|
20231113,120400,2520162891,1394,1396,1396,1394,722
|
|
20231113,120300,2519156417,1396,1394,1397,1394,1882
|
|
20231113,120200,2516532696,1394,1398,1398,1394,5401
|
|
20231113,120100,2509002380,1399,1398,1399,1395,13076
|
|
20231113,120000,2490749555,1398,1398,1398,1397,1145
|
|
20231113,115900,2489149788,1397,1398,1398,1397,6105
|
|
20231113,115800,2480619784,1397,1396,1398,1395,2669
|
|
20231113,115700,2476891978,1396,1396,1396,1395,1473
|
|
20231113,115600,2474835720,1395,1398,1398,1395,7792
|
|
20231113,115500,2463964334,1398,1400,1400,1397,9872
|
|
20231113,115400,2450161924,1399,1400,1400,1399,5745
|
|
20231113,115300,2442120524,1400,1400,1400,1400,3517
|
|
20231113,115200,2437196724,1401,1402,1402,1400,4481
|
|
20231113,115100,2430919279,1402,1402,1402,1401,564
|
|
20231113,115000,2430128587,1401,1402,1404,1401,4273
|
|
20231113,114900,2424134888,1402,1401,1403,1401,1285
|
|
20231113,114800,2422333762,1401,1401,1402,1400,1308
|
|
20231113,114700,2420501336,1401,1401,1402,1399,5567
|
|
20231113,114600,2412702429,1399,1400,1400,1399,1232
|
|
20231113,114500,2410977775,1400,1402,1402,1399,47193
|
|
20231113,114400,2344893610,1403,1407,1407,1402,65882
|
|
20231113,114300,2252345881,1407,1408,1408,1405,19555
|
|
20231113,114200,2224840989,1408,1407,1408,1407,35
|
|
20231113,114100,2224791714,1407,1409,1409,1407,4998
|
|
20231113,114000,2217755646,1409,1410,1411,1409,4946
|
|
20231113,113900,2210783154,1410,1410,1410,1410,1826
|
|
20231113,113800,2208208494,1410,1411,1411,1409,1039
|
|
20231113,113700,2206744374,1412,1412,1412,1411,5729
|
|
20231113,113600,2198660748,1413,1411,1413,1410,1141
|
|
20231113,113500,2197050818,1410,1409,1410,1409,15109
|
|
20231113,113400,2175761349,1409,1411,1412,1409,7632
|
|
20231113,113300,2164998620,1411,1413,1413,1411,4984
|
|
20231113,113200,2157962866,1413,1414,1414,1413,47
|
|
20231113,113100,2157896454,1414,1413,1414,1413,208
|
|
20231113,113000,2157602387,1413,1413,1413,1413,15
|
|
20231113,112900,2157581192,1413,1414,1414,1413,171
|
|
20231113,112800,2157339562,1413,1414,1414,1413,753
|
|
20231113,112700,2156275221,1414,1415,1415,1413,4129
|
|
20231113,112600,2150436202,1415,1415,1415,1415,910
|
|
20231113,112500,2149148552,1416,1416,1417,1416,5963
|
|
20231113,112400,2140704613,1417,1417,1417,1417,483
|
|
20231113,112300,2140020202,1417,1419,1419,1417,544
|
|
20231113,112200,2139248837,1418,1419,1419,1418,633
|
|
20231113,112100,2138351242,1419,1417,1419,1416,5277
|
|
20231113,112000,2130871888,1417,1417,1417,1416,578
|
|
20231113,111900,2130053374,1418,1418,1418,1418,261
|
|
20231113,111800,2129683276,1418,1412,1418,1412,1895
|
|
20231113,111700,2126998121,1417,1413,1417,1412,10433
|
|
20231113,111600,2112253861,1413,1414,1414,1412,2529
|
|
20231113,111500,2108682866,1414,1414,1416,1414,581
|
|
20231113,111400,2107861022,1414,1415,1415,1413,1247
|
|
20231113,111300,2106098788,1415,1415,1415,1413,1680
|
|
20231113,111200,2103722208,1414,1413,1414,1413,2734
|
|
20231113,111100,2099857599,1413,1410,1413,1409,3765
|
|
20231113,111000,2094547267,1410,1411,1411,1410,1545
|
|
20231113,110900,2092368418,1411,1413,1414,1411,5492
|
|
20231113,110800,2084616881,1414,1417,1417,1414,20
|
|
20231113,110700,2084588571,1417,1417,1417,1417,8679
|
|
20231113,110600,2072290428,1417,1412,1418,1411,2243
|
|
20231113,110500,2069123850,1412,1416,1420,1410,15776
|
|
20231113,110400,2046828884,1416,1416,1416,1414,2454
|
|
20231113,110300,2043356503,1416,1417,1417,1416,4679
|
|
20231113,110200,2036729052,1418,1423,1423,1418,12810
|
|
20231113,110100,2018528300,1422,1423,1423,1422,1233
|
|
20231113,110000,2016774409,1423,1422,1423,1422,133
|
|
20231113,105900,2016585154,1423,1422,1423,1422,2157
|
|
20231113,105800,2013516873,1423,1424,1424,1421,2912
|
|
20231113,105700,2009373569,1424,1424,1425,1423,2688
|
|
20231113,105600,2005545885,1424,1424,1424,1423,190
|
|
20231113,105500,2005275445,1423,1422,1424,1422,6359
|
|
20231113,105400,1996229854,1421,1419,1422,1419,5804
|
|
20231113,105300,1987989882,1419,1420,1421,1419,6510
|
|
20231113,105200,1978748986,1420,1421,1421,1420,3687
|
|
20231113,105100,1973511363,1421,1420,1421,1419,2930
|
|
20231113,105000,1969353063,1422,1422,1422,1419,8517
|
|
20231113,104900,1957263588,1422,1420,1422,1419,7044
|
|
20231113,104800,1947260703,1419,1416,1419,1416,7496
|
|
20231113,104700,1936637764,1416,1417,1417,1416,1748
|
|
20231113,104600,1934162396,1417,1415,1417,1415,6297
|
|
20231113,104500,1925248921,1413,1414,1418,1413,10721
|
|
20231113,104400,1910076932,1418,1414,1419,1414,10175
|
|
20231113,104300,1895643625,1419,1393,1420,1393,63086
|
|
20231113,104200,1807056658,1393,1392,1393,1391,9507
|
|
20231113,104100,1793821669,1394,1395,1396,1394,2215
|
|
20231113,104000,1790732634,1395,1396,1396,1395,1589
|
|
20231113,103900,1788514632,1396,1397,1397,1394,14260
|
|
20231113,103800,1768618937,1395,1397,1397,1395,3797
|
|
20231113,103700,1763318429,1399,1394,1399,1391,7025
|
|
20231113,103600,1753520754,1391,1390,1394,1390,13474
|
|
20231113,103500,1734771687,1390,1395,1396,1390,33172
|
|
20231113,103400,1688618083,1396,1399,1399,1390,13858
|
|
20231113,103300,1669312585,1399,1405,1405,1390,103629
|
|
20231113,103200,1524171939,1405,1405,1407,1405,4863
|
|
20231113,103100,1517338142,1406,1406,1406,1406,2286
|
|
20231113,103000,1514124026,1406,1407,1407,1406,3835
|
|
20231113,102900,1508731280,1407,1407,1407,1407,1137
|
|
20231113,102800,1507131521,1407,1407,1408,1406,3534
|
|
20231113,102700,1502162677,1408,1407,1408,1407,1025
|
|
20231113,102600,1500720452,1408,1409,1410,1408,3223
|
|
20231113,102500,1496182422,1408,1410,1410,1408,2602
|
|
20231113,102400,1492515368,1410,1408,1410,1408,935
|
|
20231113,102300,1491198227,1408,1409,1409,1408,1793
|
|
20231113,102200,1488673257,1408,1408,1408,1408,0
|
|
20231113,102100,1488673257,1408,1407,1412,1406,37739
|
|
20231113,102000,1435504711,1406,1406,1408,1406,1233
|
|
20231113,101900,1433770062,1406,1404,1406,1404,7027
|
|
20231113,101800,1423900041,1405,1407,1407,1404,8176
|
|
20231113,101700,1412412925,1406,1407,1408,1406,9720
|
|
20231113,101600,1398743293,1407,1409,1409,1407,15099
|
|
20231113,101500,1377480804,1410,1410,1410,1409,790
|
|
20231113,101400,1376367435,1411,1409,1411,1409,3517
|
|
20231113,101300,1371411769,1409,1410,1411,1409,4779
|
|
20231113,101200,1364672326,1411,1410,1411,1410,2384
|
|
20231113,101100,1361310877,1409,1411,1411,1409,10178
|
|
20231113,101000,1346959412,1412,1412,1412,1411,1993
|
|
20231113,100900,1344145474,1410,1410,1411,1409,21454
|
|
20231113,100800,1313894924,1410,1412,1412,1410,7065
|
|
20231113,100700,1303926385,1411,1411,1412,1411,3198
|
|
20231113,100600,1299413807,1412,1413,1415,1412,7911
|
|
20231113,100500,1288238820,1413,1416,1416,1413,11098
|
|
20231113,100400,1272539675,1415,1414,1415,1414,3717
|
|
20231113,100300,1267280735,1414,1412,1414,1412,3666
|
|
20231113,100200,1262100491,1412,1412,1412,1411,3065
|
|
20231113,100100,1257773242,1411,1411,1413,1411,1714
|
|
20231113,100000,1255352602,1410,1415,1415,1410,6518
|
|
20231113,095900,1246152458,1418,1418,1419,1415,1329
|
|
20231113,095800,1244266971,1419,1421,1421,1413,4737
|
|
20231113,095700,1237548735,1422,1422,1422,1421,3293
|
|
20231113,095600,1232866390,1423,1418,1424,1417,17920
|
|
20231113,095500,1207411147,1417,1411,1417,1410,12429
|
|
20231113,095400,1189821156,1410,1411,1412,1410,3757
|
|
20231113,095300,1184519990,1411,1413,1414,1410,15368
|
|
20231113,095200,1162834835,1413,1413,1415,1412,1786
|
|
20231113,095100,1160311219,1413,1414,1415,1410,16139
|
|
20231113,095000,1137484977,1414,1414,1414,1410,10017
|
|
20231113,094900,1123349435,1414,1411,1414,1408,29562
|
|
20231113,094800,1081646066,1408,1415,1415,1408,40351
|
|
20231113,094700,1024684442,1417,1416,1418,1415,5002
|
|
20231113,094600,1017599867,1416,1417,1417,1415,9398
|
|
20231113,094500,1004298975,1417,1418,1418,1415,1500
|
|
20231113,094400,1002174402,1417,1420,1420,1417,1430
|
|
20231113,094300,1000147274,1417,1419,1420,1414,45752
|
|
20231113,094200,935346438,1419,1423,1423,1419,10683
|
|
20231113,094100,920178794,1422,1424,1424,1420,4362
|
|
20231113,094000,913975007,1424,1424,1424,1424,4464
|
|
20231113,093900,907618271,1424,1423,1429,1423,4521
|
|
20231113,093800,901182777,1423,1420,1429,1420,17999
|
|
20231113,093700,875598120,1419,1420,1420,1417,8210
|
|
20231113,093600,863955054,1420,1421,1421,1419,15023
|
|
20231113,093500,842614140,1421,1421,1421,1420,13175
|
|
20231113,093400,823904390,1420,1424,1424,1420,17783
|
|
20231113,093300,798641538,1424,1434,1434,1420,20171
|
|
20231113,093200,769858315,1434,1441,1441,1430,22620
|
|
20231113,093100,737374345,1442,1447,1447,1441,86954
|
|
20231113,093000,611805274,1445,1446,1448,1445,14898
|
|
20231113,092900,590260879,1446,1446,1447,1446,2655
|
|
20231113,092800,586421338,1446,1447,1447,1446,3347
|
|
20231113,092700,581580137,1446,1447,1447,1446,3083
|
|
20231113,092600,577121504,1447,1447,1447,1447,455
|
|
20231113,092500,576463119,1446,1447,1450,1446,1983
|
|
20231113,092400,573593836,1445,1447,1447,1445,5748
|
|
20231113,092300,565284854,1447,1447,1450,1446,871
|
|
20231113,092200,564024267,1446,1452,1452,1445,12167
|
|
20231113,092100,546419062,1450,1453,1453,1450,4196
|
|
20231113,092000,540330212,1454,1456,1456,1450,77
|
|
20231113,091900,540218433,1456,1445,1456,1445,13060
|
|
20231113,091800,521311607,1445,1447,1447,1444,14083
|
|
20231113,091700,500961603,1448,1450,1450,1446,8600
|
|
20231113,091600,488516063,1450,1450,1450,1446,1453
|
|
20231113,091500,486409443,1450,1445,1450,1445,5412
|
|
20231113,091400,478579733,1445,1449,1449,1444,15377
|
|
20231113,091300,456360450,1447,1447,1455,1445,2198
|
|
20231113,091200,453177992,1450,1454,1455,1444,61723
|
|
20231113,091100,363681640,1455,1456,1456,1452,3551
|
|
20231113,091000,358518295,1456,1451,1457,1451,9136
|
|
20231113,090900,345224088,1451,1453,1457,1451,15378
|
|
20231113,090800,322882409,1453,1453,1459,1453,10005
|
|
20231113,090700,308322703,1454,1458,1459,1452,7343
|
|
20231113,090600,297638369,1459,1472,1472,1455,37389
|
|
20231113,090500,242978151,1472,1479,1481,1464,30412
|
|
20231113,090400,198209911,1479,1490,1490,1475,43331
|
|
20231113,090300,134056461,1490,1492,1495,1488,11999
|
|
20231113,090200,116158662,1491,1487,1491,1485,19830
|
|
20231113,090100,86660677,1487,1489,1499,1476,27329
|
|
20231113,090000,45976588,1490,1485,1494,1458,30892
|