536 lines
27 KiB
CSV
536 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,185300,4540485003,1508,1508,1508,1508,11909
|
|
20231116,185200,4540485003,1508,1508,1508,1508,0
|
|
20231116,185100,4540485003,1508,1508,1508,1508,0
|
|
20231116,185000,4540485003,1508,1508,1508,1508,0
|
|
20231116,184900,4540485003,1508,1508,1508,1508,0
|
|
20231116,184800,4540485003,1508,1508,1508,1508,0
|
|
20231116,184700,4540485003,1508,1508,1508,1508,0
|
|
20231116,184600,4540485003,1508,1508,1508,1508,0
|
|
20231116,184500,4540485003,1508,1508,1508,1508,0
|
|
20231116,184400,4540485003,1508,1508,1508,1508,0
|
|
20231116,184300,4540485003,1508,1508,1508,1508,0
|
|
20231116,184200,4540485003,1508,1508,1508,1508,0
|
|
20231116,184100,4540485003,1508,1508,1508,1508,0
|
|
20231116,184000,4540485003,1508,1508,1508,1508,0
|
|
20231116,183900,4540485003,1508,1508,1508,1508,0
|
|
20231116,183800,4540485003,1508,1508,1508,1508,0
|
|
20231116,183700,4540485003,1508,1508,1508,1508,0
|
|
20231116,183600,4540485003,1508,1508,1508,1508,0
|
|
20231116,183500,4540485003,1508,1508,1508,1508,0
|
|
20231116,183400,4540485003,1508,1508,1508,1508,0
|
|
20231116,183300,4540485003,1508,1508,1508,1508,0
|
|
20231116,183200,4540485003,1508,1508,1508,1508,0
|
|
20231116,183100,4540485003,1508,1508,1508,1508,0
|
|
20231116,183000,4540485003,1508,1508,1508,1508,0
|
|
20231116,182900,4540485003,1508,1508,1508,1508,0
|
|
20231116,182800,4540485003,1508,1508,1508,1508,0
|
|
20231116,182700,4540485003,1508,1508,1508,1508,0
|
|
20231116,182600,4540485003,1508,1508,1508,1508,0
|
|
20231116,182500,4540485003,1508,1508,1508,1508,0
|
|
20231116,182400,4540485003,1508,1508,1508,1508,0
|
|
20231116,182300,4540485003,1508,1508,1508,1508,11909
|
|
20231116,182200,4540485003,1508,1508,1508,1508,0
|
|
20231116,182100,4540485003,1508,1508,1508,1508,0
|
|
20231116,182000,4540485003,1508,1508,1508,1508,0
|
|
20231116,181900,4540485003,1508,1508,1508,1508,0
|
|
20231116,181800,4540485003,1508,1508,1508,1508,0
|
|
20231116,181700,4540485003,1508,1508,1508,1508,0
|
|
20231116,181600,4540485003,1508,1508,1508,1508,0
|
|
20231116,181500,4540485003,1508,1508,1508,1508,0
|
|
20231116,181400,4540485003,1508,1508,1508,1508,0
|
|
20231116,181300,4540485003,1508,1508,1508,1508,0
|
|
20231116,181200,4540485003,1508,1508,1508,1508,0
|
|
20231116,181100,4540485003,1508,1508,1508,1508,0
|
|
20231116,181000,4540485003,1508,1508,1508,1508,0
|
|
20231116,180900,4540485003,1508,1508,1508,1508,0
|
|
20231116,180800,4540485003,1508,1508,1508,1508,0
|
|
20231116,180700,4540485003,1508,1508,1508,1508,0
|
|
20231116,180600,4540485003,1508,1508,1508,1508,0
|
|
20231116,180500,4540485003,1508,1508,1508,1508,0
|
|
20231116,180400,4540485003,1508,1508,1508,1508,0
|
|
20231116,180300,4540485003,1508,1508,1508,1508,0
|
|
20231116,180200,4540485003,1508,1508,1508,1508,0
|
|
20231116,180100,4540485003,1508,1508,1508,1508,0
|
|
20231116,180000,4540485003,1508,1508,1508,1508,0
|
|
20231116,175900,4540485003,1508,1508,1508,1508,0
|
|
20231116,175800,4540485003,1508,1508,1508,1508,0
|
|
20231116,175700,4540485003,1508,1508,1508,1508,0
|
|
20231116,175600,4540485003,1508,1508,1508,1508,0
|
|
20231116,175500,4540485003,1508,1508,1508,1508,0
|
|
20231116,175400,4540485003,1508,1508,1508,1508,0
|
|
20231116,175300,4540485003,1508,1508,1508,1508,11909
|
|
20231116,175200,4540485003,1508,1508,1508,1508,0
|
|
20231116,175100,4540485003,1508,1508,1508,1508,0
|
|
20231116,175000,4540485003,1508,1508,1508,1508,0
|
|
20231116,174900,4540485003,1508,1508,1508,1508,0
|
|
20231116,174800,4540485003,1508,1508,1508,1508,0
|
|
20231116,174700,4540485003,1508,1508,1508,1508,0
|
|
20231116,174600,4540485003,1508,1508,1508,1508,0
|
|
20231116,174500,4540485003,1508,1508,1508,1508,0
|
|
20231116,174400,4540485003,1508,1508,1508,1508,0
|
|
20231116,174300,4540485003,1508,1508,1508,1508,0
|
|
20231116,174200,4540485003,1508,1508,1508,1508,0
|
|
20231116,174100,4540485003,1508,1508,1508,1508,0
|
|
20231116,174000,4540485003,1508,1508,1508,1508,0
|
|
20231116,173900,4540485003,1508,1508,1508,1508,0
|
|
20231116,173800,4540485003,1508,1508,1508,1508,0
|
|
20231116,173700,4540485003,1508,1508,1508,1508,0
|
|
20231116,173600,4540485003,1508,1508,1508,1508,0
|
|
20231116,173500,4540485003,1508,1508,1508,1508,0
|
|
20231116,173400,4540485003,1508,1508,1508,1508,0
|
|
20231116,173300,4540485003,1508,1508,1508,1508,0
|
|
20231116,173200,4540485003,1508,1508,1508,1508,0
|
|
20231116,173100,4540485003,1508,1508,1508,1508,0
|
|
20231116,173000,4540485003,1508,1508,1508,1508,0
|
|
20231116,172900,4540485003,1508,1508,1508,1508,0
|
|
20231116,172800,4540485003,1508,1508,1508,1508,0
|
|
20231116,172700,4540485003,1508,1508,1508,1508,0
|
|
20231116,172600,4540485003,1508,1508,1508,1508,0
|
|
20231116,172500,4540485003,1508,1508,1508,1508,0
|
|
20231116,172400,4540485003,1508,1508,1508,1508,0
|
|
20231116,172300,4540485003,1508,1508,1508,1508,11909
|
|
20231116,172200,4540485003,1508,1508,1508,1508,0
|
|
20231116,172100,4540485003,1508,1508,1508,1508,0
|
|
20231116,172000,4540485003,1508,1508,1508,1508,0
|
|
20231116,171900,4540485003,1508,1508,1508,1508,0
|
|
20231116,171800,4540485003,1508,1508,1508,1508,0
|
|
20231116,171700,4540485003,1508,1508,1508,1508,0
|
|
20231116,171600,4540485003,1508,1508,1508,1508,0
|
|
20231116,171500,4540485003,1508,1508,1508,1508,0
|
|
20231116,171400,4540485003,1508,1508,1508,1508,0
|
|
20231116,171300,4540485003,1508,1508,1508,1508,0
|
|
20231116,171200,4540485003,1508,1508,1508,1508,0
|
|
20231116,171100,4540485003,1508,1508,1508,1508,0
|
|
20231116,171000,4540485003,1508,1508,1508,1508,0
|
|
20231116,170900,4540485003,1508,1508,1508,1508,0
|
|
20231116,170800,4540485003,1508,1508,1508,1508,0
|
|
20231116,170700,4540485003,1508,1508,1508,1508,0
|
|
20231116,170600,4540485003,1508,1508,1508,1508,0
|
|
20231116,170500,4540485003,1508,1508,1508,1508,0
|
|
20231116,170400,4540485003,1508,1508,1508,1508,0
|
|
20231116,170300,4540485003,1508,1508,1508,1508,0
|
|
20231116,170200,4540485003,1508,1508,1508,1508,0
|
|
20231116,170100,4540485003,1508,1508,1508,1508,0
|
|
20231116,170000,4540485003,1508,1508,1508,1508,0
|
|
20231116,165900,4540485003,1508,1508,1508,1508,0
|
|
20231116,165800,4540485003,1508,1508,1508,1508,0
|
|
20231116,165700,4540485003,1508,1508,1508,1508,0
|
|
20231116,165600,4540485003,1508,1508,1508,1508,0
|
|
20231116,165500,4540485003,1508,1508,1508,1508,0
|
|
20231116,165400,4540485003,1508,1508,1508,1508,0
|
|
20231116,165300,4540485003,1508,1508,1508,1508,11909
|
|
20231116,165200,4540485003,1508,1508,1508,1508,0
|
|
20231116,165100,4540485003,1508,1508,1508,1508,0
|
|
20231116,165000,4540485003,1508,1508,1508,1508,0
|
|
20231116,164900,4540485003,1508,1508,1508,1508,0
|
|
20231116,164800,4540485003,1508,1508,1508,1508,0
|
|
20231116,164700,4540485003,1508,1508,1508,1508,0
|
|
20231116,164600,4540485003,1508,1508,1508,1508,0
|
|
20231116,164500,4540485003,1508,1508,1508,1508,0
|
|
20231116,164400,4540485003,1508,1508,1508,1508,0
|
|
20231116,164300,4540485003,1508,1508,1508,1508,0
|
|
20231116,164200,4540485003,1508,1508,1508,1508,0
|
|
20231116,164100,4540485003,1508,1508,1508,1508,0
|
|
20231116,164000,4540485003,1508,1508,1508,1508,0
|
|
20231116,163900,4540485003,1508,1508,1508,1508,0
|
|
20231116,163800,4540485003,1508,1508,1508,1508,0
|
|
20231116,163700,4540485003,1508,1508,1508,1508,0
|
|
20231116,163600,4540485003,1508,1508,1508,1508,0
|
|
20231116,163500,4540485003,1508,1508,1508,1508,0
|
|
20231116,163400,4540485003,1508,1508,1508,1508,0
|
|
20231116,163300,4540485003,1508,1508,1508,1508,0
|
|
20231116,163200,4540485003,1508,1508,1508,1508,0
|
|
20231116,163100,4540485003,1508,1508,1508,1508,0
|
|
20231116,163000,4540485003,1508,1508,1508,1508,11909
|
|
20231116,162900,4522526231,1507,1507,1507,1507,0
|
|
20231116,162800,4522526231,1507,1507,1507,1507,0
|
|
20231116,162700,4522526231,1507,1507,1507,1507,0
|
|
20231116,162600,4522526231,1507,1507,1507,1507,0
|
|
20231116,162500,4522526231,1507,1507,1507,1507,0
|
|
20231116,162400,4522526231,1507,1507,1507,1507,0
|
|
20231116,162300,4522526231,1507,1507,1507,1507,0
|
|
20231116,162200,4522526231,1507,1507,1507,1507,0
|
|
20231116,162100,4522526231,1507,1507,1507,1507,0
|
|
20231116,162000,4522526231,1507,1507,1507,1507,0
|
|
20231116,161900,4522526231,1507,1509,1510,1507,7745
|
|
20231116,161800,4510840402,1509,1507,1509,1507,523
|
|
20231116,161700,4510051820,1507,1506,1507,1506,910
|
|
20231116,161600,4508681329,1505,1506,1506,1505,1147
|
|
20231116,161500,4506954881,1506,1506,1506,1505,14340
|
|
20231116,161400,4485369533,1507,1507,1507,1506,1573
|
|
20231116,161300,4483000041,1507,1509,1509,1507,1916
|
|
20231116,161200,4480111291,1509,1512,1512,1509,3154
|
|
20231116,161100,4475348942,1512,1513,1513,1511,1984
|
|
20231116,161000,4472351084,1513,1512,1513,1512,4831
|
|
20231116,160900,4465044817,1512,1513,1513,1512,4937
|
|
20231116,160800,4457580072,1512,1513,1513,1511,603
|
|
20231116,160700,4456668564,1511,1512,1513,1511,3374
|
|
20231116,160600,4451565761,1512,1512,1512,1511,2565
|
|
20231116,160500,4447690038,1512,1512,1513,1511,2229
|
|
20231116,160400,4444320018,1512,1512,1512,1511,2925
|
|
20231116,160300,4439898647,1512,1513,1513,1512,4660
|
|
20231116,160200,4432852656,1513,1513,1513,1512,1405
|
|
20231116,160100,4430727353,1513,1512,1514,1512,17692
|
|
20231116,160000,4403945786,1511,1511,1512,1510,2832
|
|
20231116,155900,4399665693,1511,1512,1513,1511,1493
|
|
20231116,155800,4397408277,1511,1511,1511,1509,6413
|
|
20231116,155700,4387718531,1511,1509,1511,1508,1127
|
|
20231116,155600,4386018147,1509,1510,1511,1509,4869
|
|
20231116,155500,4378662464,1510,1510,1511,1510,1415
|
|
20231116,155400,4376525622,1510,1509,1510,1509,2762
|
|
20231116,155300,4372355231,1509,1506,1509,1506,3903
|
|
20231116,155200,4366468515,1505,1503,1505,1503,961
|
|
20231116,155100,4365023442,1504,1505,1505,1503,4512
|
|
20231116,155000,4358237711,1505,1505,1505,1504,381
|
|
20231116,154900,4357664536,1505,1505,1505,1504,190
|
|
20231116,154800,4357378597,1505,1504,1505,1504,5751
|
|
20231116,154700,4348723572,1504,1503,1504,1503,788
|
|
20231116,154600,4347538899,1504,1504,1504,1504,690
|
|
20231116,154500,4346501139,1503,1504,1504,1503,264
|
|
20231116,154400,4346104346,1503,1504,1504,1503,1319
|
|
20231116,154300,4344121762,1503,1503,1504,1503,2000
|
|
20231116,154200,4341115735,1504,1504,1505,1504,3431
|
|
20231116,154100,4335952511,1504,1503,1504,1503,871
|
|
20231116,154000,4334642535,1503,1504,1504,1503,342
|
|
20231116,153900,4334128396,1503,1504,1504,1503,268
|
|
20231116,153800,4333725554,1504,1504,1504,1503,1285
|
|
20231116,153700,4331794144,1503,1503,1504,1503,543
|
|
20231116,153600,4330977818,1503,1504,1504,1503,1068
|
|
20231116,153500,4329371699,1504,1504,1504,1504,21290
|
|
20231116,153400,4297351539,1504,1505,1506,1504,1993
|
|
20231116,153300,4294351106,1505,1505,1505,1504,897
|
|
20231116,153200,4293001351,1505,1505,1505,1504,736
|
|
20231116,153100,4291893901,1505,1505,1505,1504,589
|
|
20231116,153000,4291007692,1505,1505,1506,1505,1622
|
|
20231116,152900,4288566581,1505,1505,1505,1504,3603
|
|
20231116,152800,4283146367,1504,1505,1505,1504,356
|
|
20231116,152700,4282610843,1505,1506,1506,1504,1560
|
|
20231116,152600,4280263072,1506,1505,1506,1505,938
|
|
20231116,152500,4278850874,1505,1505,1505,1505,2369
|
|
20231116,152400,4275285529,1505,1505,1505,1505,307
|
|
20231116,152300,4274823494,1506,1506,1506,1505,4638
|
|
20231116,152200,4267840907,1506,1507,1507,1506,613
|
|
20231116,152100,4266917628,1507,1508,1508,1505,52
|
|
20231116,152000,4266839265,1505,1509,1509,1505,1435
|
|
20231116,151900,4264677136,1509,1507,1510,1507,1485
|
|
20231116,151800,4262436746,1507,1505,1507,1505,2979
|
|
20231116,151700,4257952714,1505,1505,1505,1504,4364
|
|
20231116,151600,4251386323,1505,1506,1506,1505,2332
|
|
20231116,151500,4247876622,1506,1506,1507,1505,1988
|
|
20231116,151400,4244884222,1506,1507,1507,1506,1415
|
|
20231116,151300,4242752306,1507,1506,1508,1506,2168
|
|
20231116,151200,4239485463,1506,1506,1506,1505,2011
|
|
20231116,151100,4236458088,1506,1505,1506,1505,5472
|
|
20231116,151000,4228217587,1505,1505,1505,1504,4103
|
|
20231116,150900,4222045890,1506,1508,1509,1504,3138
|
|
20231116,150800,4217319727,1509,1510,1510,1507,162
|
|
20231116,150700,4217075203,1510,1508,1510,1506,3802
|
|
20231116,150600,4211344698,1508,1507,1508,1507,709
|
|
20231116,150500,4210275614,1507,1508,1510,1507,3397
|
|
20231116,150400,4205152644,1510,1510,1510,1508,620
|
|
20231116,150300,4204217003,1510,1510,1510,1509,198
|
|
20231116,150200,4203918072,1510,1510,1510,1510,238
|
|
20231116,150100,4203558692,1510,1508,1510,1508,5374
|
|
20231116,150000,4195449649,1508,1510,1511,1508,1349
|
|
20231116,145900,4193413887,1511,1507,1511,1507,419
|
|
20231116,145800,4192781244,1507,1510,1510,1507,3503
|
|
20231116,145700,4187498776,1510,1512,1513,1510,4832
|
|
20231116,145600,4180198409,1512,1511,1512,1511,1186
|
|
20231116,145500,4178406361,1511,1511,1511,1511,813
|
|
20231116,145400,4177177918,1511,1511,1511,1510,474
|
|
20231116,145300,4176461730,1511,1511,1511,1511,120
|
|
20231116,145200,4176280410,1511,1509,1512,1509,2026
|
|
20231116,145100,4173222454,1509,1509,1509,1508,560
|
|
20231116,145000,4172377838,1509,1511,1512,1509,4364
|
|
20231116,144900,4165786533,1511,1511,1511,1511,348
|
|
20231116,144800,4165260705,1511,1511,1511,1511,923
|
|
20231116,144700,4163866052,1511,1508,1511,1508,660
|
|
20231116,144600,4162870754,1508,1508,1508,1507,363
|
|
20231116,144500,4162323637,1508,1508,1508,1508,27
|
|
20231116,144400,4162282921,1508,1507,1508,1507,309
|
|
20231116,144300,4161817244,1507,1509,1509,1507,1423
|
|
20231116,144200,4159670575,1509,1509,1509,1509,0
|
|
20231116,144100,4159670575,1509,1509,1509,1509,16
|
|
20231116,144000,4159646431,1509,1509,1509,1502,499
|
|
20231116,143900,4158896408,1502,1502,1502,1502,2222
|
|
20231116,143800,4155558964,1501,1506,1506,1501,7170
|
|
20231116,143700,4144785239,1506,1509,1509,1505,533
|
|
20231116,143600,4143982575,1509,1509,1509,1504,368
|
|
20231116,143500,4143429083,1504,1504,1504,1504,1210
|
|
20231116,143400,4141609243,1503,1503,1503,1503,331
|
|
20231116,143300,4141111750,1503,1503,1503,1502,2394
|
|
20231116,143200,4137514715,1504,1505,1505,1503,1584
|
|
20231116,143100,4135133654,1504,1509,1509,1504,1789
|
|
20231116,143000,4132442818,1504,1506,1506,1504,1554
|
|
20231116,142900,4130103144,1506,1506,1506,1506,1887
|
|
20231116,142800,4127261322,1506,1503,1506,1503,261
|
|
20231116,142700,4126869006,1502,1503,1503,1502,1865
|
|
20231116,142600,4124065956,1503,1503,1503,1502,211
|
|
20231116,142500,4123748824,1503,1502,1503,1502,1839
|
|
20231116,142400,4120986186,1503,1503,1503,1503,323
|
|
20231116,142300,4120500717,1503,1507,1507,1502,1587
|
|
20231116,142200,4118116038,1506,1502,1507,1501,3058
|
|
20231116,142100,4113519087,1502,1502,1502,1501,6286
|
|
20231116,142000,4104078874,1501,1502,1503,1501,3970
|
|
20231116,141900,4098118522,1502,1502,1507,1500,9408
|
|
20231116,141800,4083995455,1502,1508,1508,1500,48519
|
|
20231116,141700,4011040835,1509,1509,1509,1509,42
|
|
20231116,141600,4010977457,1509,1511,1511,1509,246
|
|
20231116,141500,4010606209,1511,1508,1511,1508,1843
|
|
20231116,141400,4007826942,1508,1508,1509,1508,4254
|
|
20231116,141300,4001411808,1508,1508,1508,1508,1620
|
|
20231116,141200,3998968848,1509,1511,1511,1509,3825
|
|
20231116,141100,3993196921,1513,1513,1513,1509,270
|
|
20231116,141000,3992788987,1513,1507,1513,1507,1316
|
|
20231116,140900,3990801135,1506,1508,1508,1506,5461
|
|
20231116,140800,3982570770,1508,1508,1508,1507,719
|
|
20231116,140700,3981486740,1508,1511,1511,1508,4131
|
|
20231116,140600,3975252126,1513,1514,1514,1511,794
|
|
20231116,140500,3974051365,1515,1515,1515,1515,1832
|
|
20231116,140400,3971275885,1515,1514,1515,1514,415
|
|
20231116,140300,3970647260,1513,1512,1513,1512,200
|
|
20231116,140200,3970344760,1511,1511,1511,1510,1492
|
|
20231116,140100,3968091720,1511,1508,1511,1508,2461
|
|
20231116,140000,3964377072,1508,1508,1508,1508,3911
|
|
20231116,135900,3958479284,1508,1515,1515,1507,3787
|
|
20231116,135800,3952748203,1515,1513,1515,1513,3673
|
|
20231116,135700,3947187288,1513,1513,1514,1513,124
|
|
20231116,135600,3946999664,1505,1509,1510,1505,17952
|
|
20231116,135500,3919934605,1510,1510,1510,1510,700
|
|
20231116,135400,3918877605,1510,1511,1511,1510,3040
|
|
20231116,135300,3914287194,1511,1514,1514,1511,769
|
|
20231116,135200,3913124998,1514,1509,1514,1509,125
|
|
20231116,135100,3912936113,1509,1509,1510,1509,3039
|
|
20231116,135000,3908350162,1509,1513,1515,1509,7772
|
|
20231116,134900,3896617429,1513,1514,1515,1513,5688
|
|
20231116,134800,3888003443,1514,1514,1514,1514,4083
|
|
20231116,134700,3881821781,1514,1515,1515,1514,2034
|
|
20231116,134600,3878742284,1515,1509,1515,1509,1316
|
|
20231116,134500,3876752972,1510,1509,1510,1508,1270
|
|
20231116,134400,3874836143,1510,1507,1510,1507,1090
|
|
20231116,134300,3873191425,1507,1507,1507,1506,2138
|
|
20231116,134200,3869969489,1507,1506,1508,1506,2457
|
|
20231116,134100,3866268228,1506,1506,1506,1505,3150
|
|
20231116,134000,3861524918,1506,1510,1510,1505,18727
|
|
20231116,133900,3833296436,1510,1511,1511,1510,715
|
|
20231116,133800,3832216773,1511,1512,1512,1510,3479
|
|
20231116,133700,3826961349,1512,1513,1514,1512,188
|
|
20231116,133600,3826676995,1512,1511,1512,1511,1086
|
|
20231116,133500,3825035638,1511,1514,1515,1510,13594
|
|
20231116,133400,3804490895,1514,1515,1515,1514,2328
|
|
20231116,133300,3800964228,1515,1515,1517,1514,4496
|
|
20231116,133200,3794155688,1517,1516,1517,1515,2197
|
|
20231116,133100,3790825684,1517,1519,1519,1517,3801
|
|
20231116,133000,3785056279,1519,1520,1523,1519,1915
|
|
20231116,132900,3782143105,1519,1520,1521,1519,2909
|
|
20231116,132800,3777722842,1520,1519,1520,1519,263
|
|
20231116,132700,3777323102,1519,1519,1519,1519,6
|
|
20231116,132600,3777313988,1520,1520,1522,1519,1125
|
|
20231116,132500,3775604252,1520,1520,1522,1520,66
|
|
20231116,132400,3775503930,1520,1520,1520,1520,301
|
|
20231116,132300,3775046410,1520,1520,1520,1520,1262
|
|
20231116,132200,3773128170,1520,1520,1520,1520,925
|
|
20231116,132100,3771722170,1520,1520,1520,1520,17297
|
|
20231116,132000,3745430730,1519,1518,1519,1518,676
|
|
20231116,131900,3744403963,1518,1519,1522,1518,1641
|
|
20231116,131800,3741911305,1522,1518,1523,1517,1878
|
|
20231116,131700,3739060636,1518,1518,1518,1518,240
|
|
20231116,131600,3738696316,1517,1518,1518,1517,602
|
|
20231116,131500,3737782980,1517,1518,1518,1517,673
|
|
20231116,131400,3736762038,1517,1519,1519,1517,4278
|
|
20231116,131300,3730264764,1519,1520,1521,1519,1030
|
|
20231116,131200,3728698693,1520,1522,1522,1520,3612
|
|
20231116,131100,3723205547,1521,1529,1529,1521,2047
|
|
20231116,131000,3720090738,1531,1516,1533,1516,16172
|
|
20231116,130900,3695411984,1516,1516,1516,1516,0
|
|
20231116,130800,3695411984,1516,1516,1520,1516,2511
|
|
20231116,130700,3691604944,1514,1514,1525,1514,2641
|
|
20231116,130600,3687592774,1514,1516,1517,1512,486
|
|
20231116,130500,3686856168,1510,1519,1519,1510,18982
|
|
20231116,130400,3658118922,1519,1523,1523,1519,709
|
|
20231116,130300,3657040927,1523,1522,1523,1519,1068
|
|
20231116,130200,3655417756,1521,1520,1523,1520,3158
|
|
20231116,130100,3650613419,1520,1517,1520,1516,3366
|
|
20231116,130000,3645502284,1517,1517,1518,1517,2533
|
|
20231116,125900,3641659192,1517,1516,1518,1515,8752
|
|
20231116,125800,3628377004,1516,1515,1516,1513,7039
|
|
20231116,125700,3617721223,1515,1514,1515,1513,3854
|
|
20231116,125600,3611887882,1513,1513,1514,1513,7768
|
|
20231116,125500,3600132340,1513,1516,1516,1513,6117
|
|
20231116,125400,3590868286,1516,1519,1519,1515,2833
|
|
20231116,125300,3586573808,1515,1518,1519,1515,5502
|
|
20231116,125200,3578230622,1518,1513,1519,1513,1732
|
|
20231116,125100,3575601205,1516,1520,1520,1513,4609
|
|
20231116,125000,3568623399,1520,1516,1520,1515,4271
|
|
20231116,124900,3562151393,1516,1516,1516,1513,2526
|
|
20231116,124800,3558325597,1516,1512,1516,1512,5480
|
|
20231116,124700,3550034172,1512,1516,1517,1511,6264
|
|
20231116,124600,3540558898,1517,1520,1520,1517,6580
|
|
20231116,124500,3530569582,1520,1526,1526,1520,13922
|
|
20231116,124400,3509366243,1526,1522,1526,1522,6573
|
|
20231116,124300,3499345382,1522,1511,1522,1511,17975
|
|
20231116,124200,3472064620,1510,1514,1514,1510,17970
|
|
20231116,124100,3444915073,1514,1515,1516,1514,9534
|
|
20231116,124000,3430478819,1515,1516,1517,1514,8093
|
|
20231116,123900,3418217488,1516,1517,1518,1516,5085
|
|
20231116,123800,3410503230,1517,1521,1522,1517,23633
|
|
20231116,123700,3374592778,1521,1521,1522,1521,2356
|
|
20231116,123600,3371009210,1521,1526,1526,1520,16622
|
|
20231116,123500,3345713305,1526,1529,1529,1526,8512
|
|
20231116,123400,3332711768,1529,1533,1535,1529,15769
|
|
20231116,123300,3308564398,1535,1536,1536,1532,1097
|
|
20231116,123200,3306881408,1536,1535,1536,1531,19791
|
|
20231116,123100,3276575476,1535,1535,1538,1533,6640
|
|
20231116,123000,3266373735,1535,1531,1535,1528,6481
|
|
20231116,122900,3256453857,1530,1530,1536,1528,12648
|
|
20231116,122800,3237088551,1530,1536,1536,1525,28245
|
|
20231116,122700,3193873973,1536,1541,1541,1534,27704
|
|
20231116,122600,3151315366,1541,1548,1548,1540,40965
|
|
20231116,122500,3088127224,1548,1551,1551,1547,10255
|
|
20231116,122400,3072239937,1551,1556,1557,1551,23035
|
|
20231116,122300,3036450940,1556,1555,1557,1554,12641
|
|
20231116,122200,3016779725,1556,1555,1556,1554,15513
|
|
20231116,122100,2992658262,1555,1552,1555,1551,10935
|
|
20231116,122000,2975678091,1553,1554,1556,1552,23819
|
|
20231116,121900,2938669426,1555,1552,1555,1552,32186
|
|
20231116,121800,2888658653,1553,1550,1553,1548,34457
|
|
20231116,121700,2835251831,1547,1543,1549,1542,26175
|
|
20231116,121600,2794757770,1542,1547,1547,1542,18514
|
|
20231116,121500,2766154577,1548,1548,1548,1547,7080
|
|
20231116,121400,2755198007,1547,1547,1548,1546,13596
|
|
20231116,121300,2734168018,1547,1548,1549,1546,8087
|
|
20231116,121200,2721654831,1548,1548,1549,1548,18524
|
|
20231116,121100,2692972249,1549,1541,1549,1541,34457
|
|
20231116,121000,2639638816,1541,1547,1549,1540,33485
|
|
20231116,120900,2587940234,1547,1543,1550,1542,75216
|
|
20231116,120800,2471502896,1543,1535,1543,1534,170464
|
|
20231116,120700,2209681846,1535,1534,1535,1534,6820
|
|
20231116,120600,2199215291,1534,1534,1535,1533,5926
|
|
20231116,120500,2190124052,1534,1534,1536,1533,5088
|
|
20231116,120400,2182316261,1537,1537,1538,1534,3926
|
|
20231116,120300,2176280286,1538,1536,1539,1533,27531
|
|
20231116,120200,2133944803,1535,1531,1535,1530,5832
|
|
20231116,120100,2125001747,1531,1530,1531,1530,1659
|
|
20231116,120000,2122462377,1529,1530,1530,1529,7614
|
|
20231116,115900,2110817511,1530,1527,1530,1527,5451
|
|
20231116,115800,2102482279,1527,1527,1528,1526,12722
|
|
20231116,115700,2083056346,1527,1532,1532,1526,14112
|
|
20231116,115600,2061486165,1533,1537,1538,1533,24231
|
|
20231116,115500,2024259877,1537,1535,1537,1531,11675
|
|
20231116,115400,2006330342,1534,1537,1538,1534,14718
|
|
20231116,115300,1983730211,1537,1537,1538,1534,19703
|
|
20231116,115200,1953446388,1538,1533,1538,1533,9406
|
|
20231116,115100,1939011299,1533,1537,1539,1527,44933
|
|
20231116,115000,1870093279,1537,1533,1540,1530,70214
|
|
20231116,114900,1762170894,1533,1530,1533,1528,20316
|
|
20231116,114800,1731083610,1530,1529,1530,1529,5613
|
|
20231116,114700,1722500162,1529,1525,1529,1522,7963
|
|
20231116,114600,1710327788,1529,1519,1530,1518,47511
|
|
20231116,114500,1637867170,1518,1519,1519,1517,3238
|
|
20231116,114400,1632951783,1519,1519,1519,1518,1519
|
|
20231116,114300,1630645195,1520,1516,1520,1516,797
|
|
20231116,114200,1629435421,1515,1517,1521,1515,4735
|
|
20231116,114100,1622243416,1516,1510,1516,1509,6896
|
|
20231116,114000,1611806815,1510,1512,1515,1510,3237
|
|
20231116,113900,1606916953,1512,1515,1516,1511,530
|
|
20231116,113800,1606114543,1515,1510,1515,1510,7492
|
|
20231116,113700,1594792943,1515,1511,1515,1510,5219
|
|
20231116,113600,1586910442,1511,1517,1517,1511,17927
|
|
20231116,113500,1559783244,1517,1518,1518,1516,2629
|
|
20231116,113400,1555794424,1518,1519,1519,1518,1081
|
|
20231116,113300,1554152405,1519,1517,1519,1517,4393
|
|
20231116,113200,1547483360,1518,1520,1520,1517,16591
|
|
20231116,113100,1522273087,1520,1519,1521,1519,6004
|
|
20231116,113000,1513148239,1519,1519,1520,1518,4892
|
|
20231116,112900,1505714962,1520,1516,1520,1515,6335
|
|
20231116,112800,1496100582,1515,1516,1516,1515,1369
|
|
20231116,112700,1494025283,1514,1519,1519,1512,16899
|
|
20231116,112600,1468428491,1519,1522,1522,1519,30447
|
|
20231116,112500,1422129009,1522,1522,1523,1522,6677
|
|
20231116,112400,1411965459,1523,1522,1523,1522,5776
|
|
20231116,112300,1403173763,1521,1522,1523,1521,14899
|
|
20231116,112200,1380496885,1521,1529,1530,1521,49414
|
|
20231116,112100,1305086399,1530,1513,1530,1513,92515
|
|
20231116,112000,1164315503,1511,1508,1513,1507,12977
|
|
20231116,111900,1144711138,1507,1508,1508,1507,3729
|
|
20231116,111800,1139090510,1508,1507,1508,1507,4866
|
|
20231116,111700,1131753156,1509,1509,1509,1506,2451
|
|
20231116,111600,1128054897,1509,1505,1510,1505,11773
|
|
20231116,111500,1110305176,1504,1502,1504,1501,8765
|
|
20231116,111400,1097142529,1501,1503,1503,1495,11854
|
|
20231116,111300,1079410413,1503,1497,1503,1496,10756
|
|
20231116,111200,1063291738,1496,1498,1498,1496,6578
|
|
20231116,111100,1053442750,1499,1500,1500,1499,8966
|
|
20231116,111000,1039998529,1500,1501,1501,1499,8859
|
|
20231116,110900,1026712180,1501,1500,1501,1500,8407
|
|
20231116,110800,1014094324,1500,1500,1504,1499,5299
|
|
20231116,110700,1006131773,1500,1509,1509,1500,20906
|
|
20231116,110600,974657969,1510,1510,1520,1503,46536
|
|
20231116,110500,904397335,1509,1499,1509,1499,54786
|
|
20231116,110400,822141168,1499,1496,1499,1496,19868
|
|
20231116,110300,792390476,1496,1495,1496,1494,7894
|
|
20231116,110200,780585905,1494,1494,1495,1494,10449
|
|
20231116,110100,764972551,1495,1495,1496,1492,3817
|
|
20231116,110000,759268807,1493,1488,1495,1488,23375
|
|
20231116,105900,724391351,1489,1489,1490,1488,6694
|
|
20231116,105800,714420442,1489,1488,1491,1488,3698
|
|
20231116,105700,708910177,1490,1490,1490,1490,1354
|
|
20231116,105600,706892717,1490,1484,1490,1484,11011
|
|
20231116,105500,690500856,1484,1481,1487,1480,18498
|
|
20231116,105400,663030412,1481,1480,1481,1480,289
|
|
20231116,105300,662602535,1480,1483,1483,1480,932
|
|
20231116,105200,661221469,1483,1482,1483,1480,99
|
|
20231116,105100,661074840,1483,1485,1485,1480,7402
|
|
20231116,105000,650105692,1486,1484,1486,1482,5556
|
|
20231116,104900,641860587,1484,1484,1485,1484,6877
|
|
20231116,104800,631651080,1484,1483,1485,1483,1582
|
|
20231116,104700,629302957,1483,1481,1483,1481,3885
|
|
20231116,104600,623544839,1482,1474,1482,1474,10118
|
|
20231116,104500,608582527,1474,1477,1477,1474,2947
|
|
20231116,104400,604231225,1478,1478,1478,1478,2
|
|
20231116,104300,604228269,1478,1478,1479,1477,3485
|
|
20231116,104200,599077495,1477,1477,1477,1470,7124
|
|
20231116,104100,588590289,1477,1476,1477,1470,5436
|
|
20231116,104000,580571048,1475,1470,1475,1470,8877
|
|
20231116,103900,567504880,1470,1471,1472,1470,871
|
|
20231116,103800,566223287,1469,1471,1471,1469,894
|
|
20231116,103700,564909899,1471,1471,1474,1467,7260
|
|
20231116,103600,554240946,1472,1473,1475,1471,905
|
|
20231116,103500,552908759,1472,1475,1475,1470,7998
|
|
20231116,103400,541139250,1473,1476,1479,1473,3071
|
|
20231116,103300,536609610,1476,1483,1483,1476,4129
|
|
20231116,103200,530503337,1483,1479,1483,1478,3784
|
|
20231116,103100,524908419,1479,1478,1479,1477,3323
|
|
20231116,103000,519996147,1479,1481,1481,1479,5685
|
|
20231116,102900,511580579,1481,1485,1485,1481,4628
|
|
20231116,102800,504716881,1486,1491,1492,1486,21216
|
|
20231116,102700,473108648,1491,1487,1494,1487,18553
|
|
20231116,102600,445469413,1487,1482,1487,1482,14290
|
|
20231116,102500,424259738,1483,1482,1486,1482,12255
|
|
20231116,102400,406077833,1482,1472,1482,1471,27003
|
|
20231116,102300,366134667,1472,1470,1472,1469,4445
|
|
20231116,102200,359595117,1470,1468,1470,1468,1629
|
|
20231116,102100,357200613,1470,1470,1472,1468,2390
|
|
20231116,102000,353686741,1470,1468,1470,1468,9201
|
|
20231116,101900,340172917,1468,1469,1469,1468,74
|
|
20231116,101800,340064273,1469,1468,1469,1464,4373
|
|
20231116,101700,333651622,1464,1469,1470,1461,6649
|
|
20231116,101600,323906393,1470,1466,1470,1466,6300
|
|
20231116,101500,314666247,1466,1465,1466,1462,2853
|
|
20231116,101400,310485992,1467,1454,1467,1451,11785
|
|
20231116,101300,293288890,1451,1451,1451,1450,2653
|
|
20231116,101200,289439587,1451,1450,1451,1449,1646
|
|
20231116,101100,287052304,1450,1461,1461,1450,9268
|
|
20231116,101000,273596550,1454,1459,1463,1454,4699
|
|
20231116,100900,266755627,1458,1467,1467,1453,21097
|
|
20231116,100800,235922248,1467,1472,1473,1465,14126
|
|
20231116,100700,215146612,1473,1472,1481,1471,28689
|
|
20231116,100600,172755634,1471,1469,1472,1465,6642
|
|
20231116,100500,163000876,1469,1460,1470,1460,12327
|
|
20231116,100400,144966087,1460,1444,1460,1441,5201
|
|
20231116,100300,137418883,1444,1450,1451,1443,40652
|
|
20231116,100200,78542035,1451,1465,1465,1450,20817
|
|
20231116,100100,48176617,1461,1476,1476,1461,15193
|
|
20231116,100000,25859858,1476,1479,1479,1466,17507
|