597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,185400,2775051365,1430,1430,1430,1430,18708
|
|
20231117,185300,2775051365,1430,1430,1430,1430,0
|
|
20231117,185200,2775051365,1430,1430,1430,1430,0
|
|
20231117,185100,2775051365,1430,1430,1430,1430,0
|
|
20231117,185000,2775051365,1430,1430,1430,1430,0
|
|
20231117,184900,2775051365,1430,1430,1430,1430,0
|
|
20231117,184800,2775051365,1430,1430,1430,1430,0
|
|
20231117,184700,2775051365,1430,1430,1430,1430,0
|
|
20231117,184600,2775051365,1430,1430,1430,1430,0
|
|
20231117,184500,2775051365,1430,1430,1430,1430,0
|
|
20231117,184400,2775051365,1430,1430,1430,1430,0
|
|
20231117,184300,2775051365,1430,1430,1430,1430,0
|
|
20231117,184200,2775051365,1430,1430,1430,1430,0
|
|
20231117,184100,2775051365,1430,1430,1430,1430,0
|
|
20231117,184000,2775051365,1430,1430,1430,1430,0
|
|
20231117,183900,2775051365,1430,1430,1430,1430,0
|
|
20231117,183800,2775051365,1430,1430,1430,1430,0
|
|
20231117,183700,2775051365,1430,1430,1430,1430,0
|
|
20231117,183600,2775051365,1430,1430,1430,1430,0
|
|
20231117,183500,2775051365,1430,1430,1430,1430,0
|
|
20231117,183400,2775051365,1430,1430,1430,1430,0
|
|
20231117,183300,2775051365,1430,1430,1430,1430,0
|
|
20231117,183200,2775051365,1430,1430,1430,1430,0
|
|
20231117,183100,2775051365,1430,1430,1430,1430,0
|
|
20231117,183000,2775051365,1430,1430,1430,1430,0
|
|
20231117,182900,2775051365,1430,1430,1430,1430,0
|
|
20231117,182800,2775051365,1430,1430,1430,1430,0
|
|
20231117,182700,2775051365,1430,1430,1430,1430,0
|
|
20231117,182600,2775051365,1430,1430,1430,1430,0
|
|
20231117,182500,2775051365,1430,1430,1430,1430,0
|
|
20231117,182400,2775051365,1430,1430,1430,1430,18708
|
|
20231117,182300,2775051365,1430,1430,1430,1430,0
|
|
20231117,182200,2775051365,1430,1430,1430,1430,0
|
|
20231117,182100,2775051365,1430,1430,1430,1430,0
|
|
20231117,182000,2775051365,1430,1430,1430,1430,0
|
|
20231117,181900,2775051365,1430,1430,1430,1430,0
|
|
20231117,181800,2775051365,1430,1430,1430,1430,0
|
|
20231117,181700,2775051365,1430,1430,1430,1430,0
|
|
20231117,181600,2775051365,1430,1430,1430,1430,0
|
|
20231117,181500,2775051365,1430,1430,1430,1430,0
|
|
20231117,181400,2775051365,1430,1430,1430,1430,0
|
|
20231117,181300,2775051365,1430,1430,1430,1430,0
|
|
20231117,181200,2775051365,1430,1430,1430,1430,0
|
|
20231117,181100,2775051365,1430,1430,1430,1430,0
|
|
20231117,181000,2775051365,1430,1430,1430,1430,0
|
|
20231117,180900,2775051365,1430,1430,1430,1430,0
|
|
20231117,180800,2775051365,1430,1430,1430,1430,0
|
|
20231117,180700,2775051365,1430,1430,1430,1430,0
|
|
20231117,180600,2775051365,1430,1430,1430,1430,0
|
|
20231117,180500,2775051365,1430,1430,1430,1430,0
|
|
20231117,180400,2775051365,1430,1430,1430,1430,0
|
|
20231117,180300,2775051365,1430,1430,1430,1430,0
|
|
20231117,180200,2775051365,1430,1430,1430,1430,0
|
|
20231117,180100,2775051365,1430,1430,1430,1430,0
|
|
20231117,180000,2775051365,1430,1430,1430,1430,0
|
|
20231117,175900,2775051365,1430,1430,1430,1430,0
|
|
20231117,175800,2775051365,1430,1430,1430,1430,0
|
|
20231117,175700,2775051365,1430,1430,1430,1430,0
|
|
20231117,175600,2775051365,1430,1430,1430,1430,0
|
|
20231117,175500,2775051365,1430,1430,1430,1430,0
|
|
20231117,175400,2775051365,1430,1430,1430,1430,18708
|
|
20231117,175300,2775051365,1430,1430,1430,1430,0
|
|
20231117,175200,2775051365,1430,1430,1430,1430,0
|
|
20231117,175100,2775051365,1430,1430,1430,1430,0
|
|
20231117,175000,2775051365,1430,1430,1430,1430,0
|
|
20231117,174900,2775051365,1430,1430,1430,1430,0
|
|
20231117,174800,2775051365,1430,1430,1430,1430,0
|
|
20231117,174700,2775051365,1430,1430,1430,1430,0
|
|
20231117,174600,2775051365,1430,1430,1430,1430,0
|
|
20231117,174500,2775051365,1430,1430,1430,1430,0
|
|
20231117,174400,2775051365,1430,1430,1430,1430,0
|
|
20231117,174300,2775051365,1430,1430,1430,1430,0
|
|
20231117,174200,2775051365,1430,1430,1430,1430,0
|
|
20231117,174100,2775051365,1430,1430,1430,1430,0
|
|
20231117,174000,2775051365,1430,1430,1430,1430,0
|
|
20231117,173900,2775051365,1430,1430,1430,1430,0
|
|
20231117,173800,2775051365,1430,1430,1430,1430,0
|
|
20231117,173700,2775051365,1430,1430,1430,1430,0
|
|
20231117,173600,2775051365,1430,1430,1430,1430,0
|
|
20231117,173500,2775051365,1430,1430,1430,1430,0
|
|
20231117,173400,2775051365,1430,1430,1430,1430,0
|
|
20231117,173300,2775051365,1430,1430,1430,1430,0
|
|
20231117,173200,2775051365,1430,1430,1430,1430,0
|
|
20231117,173100,2775051365,1430,1430,1430,1430,0
|
|
20231117,173000,2775051365,1430,1430,1430,1430,0
|
|
20231117,172900,2775051365,1430,1430,1430,1430,0
|
|
20231117,172800,2775051365,1430,1430,1430,1430,0
|
|
20231117,172700,2775051365,1430,1430,1430,1430,0
|
|
20231117,172600,2775051365,1430,1430,1430,1430,0
|
|
20231117,172500,2775051365,1430,1430,1430,1430,0
|
|
20231117,172400,2775051365,1430,1430,1430,1430,18708
|
|
20231117,172300,2775051365,1430,1430,1430,1430,0
|
|
20231117,172200,2775051365,1430,1430,1430,1430,0
|
|
20231117,172100,2775051365,1430,1430,1430,1430,0
|
|
20231117,172000,2775051365,1430,1430,1430,1430,0
|
|
20231117,171900,2775051365,1430,1430,1430,1430,0
|
|
20231117,171800,2775051365,1430,1430,1430,1430,0
|
|
20231117,171700,2775051365,1430,1430,1430,1430,0
|
|
20231117,171600,2775051365,1430,1430,1430,1430,0
|
|
20231117,171500,2775051365,1430,1430,1430,1430,0
|
|
20231117,171400,2775051365,1430,1430,1430,1430,0
|
|
20231117,171300,2775051365,1430,1430,1430,1430,0
|
|
20231117,171200,2775051365,1430,1430,1430,1430,0
|
|
20231117,171100,2775051365,1430,1430,1430,1430,0
|
|
20231117,171000,2775051365,1430,1430,1430,1430,0
|
|
20231117,170900,2775051365,1430,1430,1430,1430,0
|
|
20231117,170800,2775051365,1430,1430,1430,1430,0
|
|
20231117,170700,2775051365,1430,1430,1430,1430,0
|
|
20231117,170600,2775051365,1430,1430,1430,1430,0
|
|
20231117,170500,2775051365,1430,1430,1430,1430,0
|
|
20231117,170400,2775051365,1430,1430,1430,1430,0
|
|
20231117,170300,2775051365,1430,1430,1430,1430,0
|
|
20231117,170200,2775051365,1430,1430,1430,1430,0
|
|
20231117,170100,2775051365,1430,1430,1430,1430,0
|
|
20231117,170000,2775051365,1430,1430,1430,1430,0
|
|
20231117,165900,2775051365,1430,1430,1430,1430,0
|
|
20231117,165800,2775051365,1430,1430,1430,1430,0
|
|
20231117,165700,2775051365,1430,1430,1430,1430,0
|
|
20231117,165600,2775051365,1430,1430,1430,1430,0
|
|
20231117,165500,2775051365,1430,1430,1430,1430,0
|
|
20231117,165400,2775051365,1430,1430,1430,1430,18708
|
|
20231117,165300,2775051365,1430,1430,1430,1430,0
|
|
20231117,165200,2775051365,1430,1430,1430,1430,0
|
|
20231117,165100,2775051365,1430,1430,1430,1430,0
|
|
20231117,165000,2775051365,1430,1430,1430,1430,0
|
|
20231117,164900,2775051365,1430,1430,1430,1430,0
|
|
20231117,164800,2775051365,1430,1430,1430,1430,0
|
|
20231117,164700,2775051365,1430,1430,1430,1430,0
|
|
20231117,164600,2775051365,1430,1430,1430,1430,0
|
|
20231117,164500,2775051365,1430,1430,1430,1430,0
|
|
20231117,164400,2775051365,1430,1430,1430,1430,0
|
|
20231117,164300,2775051365,1430,1430,1430,1430,0
|
|
20231117,164200,2775051365,1430,1430,1430,1430,0
|
|
20231117,164100,2775051365,1430,1430,1430,1430,0
|
|
20231117,164000,2775051365,1430,1430,1430,1430,0
|
|
20231117,163900,2775051365,1430,1430,1430,1430,0
|
|
20231117,163800,2775051365,1430,1430,1430,1430,0
|
|
20231117,163700,2775051365,1430,1430,1430,1430,0
|
|
20231117,163600,2775051365,1430,1430,1430,1430,0
|
|
20231117,163500,2775051365,1430,1430,1430,1430,0
|
|
20231117,163400,2775051365,1430,1430,1430,1430,0
|
|
20231117,163300,2775051365,1430,1430,1430,1430,0
|
|
20231117,163200,2775051365,1430,1430,1430,1430,0
|
|
20231117,163100,2775051365,1430,1430,1430,1430,0
|
|
20231117,163000,2775051365,1430,1430,1430,1430,0
|
|
20231117,162900,2775051365,1430,1430,1430,1430,0
|
|
20231117,162800,2775051365,1430,1430,1430,1430,0
|
|
20231117,162700,2775051365,1430,1430,1430,1430,0
|
|
20231117,162600,2775051365,1430,1430,1430,1430,0
|
|
20231117,162500,2775051365,1430,1430,1430,1430,0
|
|
20231117,162400,2775051365,1430,1430,1430,1430,18708
|
|
20231117,162300,2775051365,1430,1430,1430,1430,0
|
|
20231117,162200,2775051365,1430,1430,1430,1430,0
|
|
20231117,162100,2775051365,1430,1430,1430,1430,0
|
|
20231117,162000,2775051365,1430,1430,1430,1430,0
|
|
20231117,161900,2775051365,1430,1430,1430,1430,0
|
|
20231117,161800,2775051365,1430,1430,1430,1430,0
|
|
20231117,161700,2775051365,1430,1430,1430,1430,0
|
|
20231117,161600,2775051365,1430,1430,1430,1430,0
|
|
20231117,161500,2775051365,1430,1430,1430,1430,0
|
|
20231117,161400,2775051365,1430,1430,1430,1430,0
|
|
20231117,161300,2775051365,1430,1430,1430,1430,0
|
|
20231117,161200,2775051365,1430,1430,1430,1430,0
|
|
20231117,161100,2775051365,1430,1430,1430,1430,0
|
|
20231117,161000,2775051365,1430,1430,1430,1430,0
|
|
20231117,160900,2775051365,1430,1430,1430,1430,0
|
|
20231117,160800,2775051365,1430,1430,1430,1430,0
|
|
20231117,160700,2775051365,1430,1430,1430,1430,0
|
|
20231117,160600,2775051365,1430,1430,1430,1430,0
|
|
20231117,160500,2775051365,1430,1430,1430,1430,0
|
|
20231117,160400,2775051365,1430,1430,1430,1430,0
|
|
20231117,160300,2775051365,1430,1430,1430,1430,0
|
|
20231117,160200,2775051365,1430,1430,1430,1430,0
|
|
20231117,160100,2775051365,1430,1430,1430,1430,0
|
|
20231117,160000,2775051365,1430,1430,1430,1430,0
|
|
20231117,155900,2775051365,1430,1430,1430,1430,0
|
|
20231117,155800,2775051365,1430,1430,1430,1430,0
|
|
20231117,155700,2775051365,1430,1430,1430,1430,0
|
|
20231117,155600,2775051365,1430,1430,1430,1430,0
|
|
20231117,155500,2775051365,1430,1430,1430,1430,0
|
|
20231117,155400,2775051365,1430,1430,1430,1430,18708
|
|
20231117,155300,2775051365,1430,1430,1430,1430,0
|
|
20231117,155200,2775051365,1430,1430,1430,1430,0
|
|
20231117,155100,2775051365,1430,1430,1430,1430,0
|
|
20231117,155000,2775051365,1430,1430,1430,1430,0
|
|
20231117,154900,2775051365,1430,1430,1430,1430,0
|
|
20231117,154800,2775051365,1430,1430,1430,1430,0
|
|
20231117,154700,2775051365,1430,1430,1430,1430,0
|
|
20231117,154600,2775051365,1430,1430,1430,1430,0
|
|
20231117,154500,2775051365,1430,1430,1430,1430,0
|
|
20231117,154400,2775051365,1430,1430,1430,1430,0
|
|
20231117,154300,2775051365,1430,1430,1430,1430,0
|
|
20231117,154200,2775051365,1430,1430,1430,1430,0
|
|
20231117,154100,2775051365,1430,1430,1430,1430,0
|
|
20231117,154000,2775051365,1430,1430,1430,1430,0
|
|
20231117,153900,2775051365,1430,1430,1430,1430,0
|
|
20231117,153800,2775051365,1430,1430,1430,1430,0
|
|
20231117,153700,2775051365,1430,1430,1430,1430,0
|
|
20231117,153600,2775051365,1430,1430,1430,1430,0
|
|
20231117,153500,2775051365,1430,1430,1430,1430,0
|
|
20231117,153400,2775051365,1430,1430,1430,1430,0
|
|
20231117,153300,2775051365,1430,1430,1430,1430,0
|
|
20231117,153200,2775051365,1430,1430,1430,1430,0
|
|
20231117,153100,2775051365,1430,1430,1430,1430,0
|
|
20231117,153000,2775051365,1430,1430,1430,1430,18708
|
|
20231117,152900,2748298925,1432,1432,1432,1432,0
|
|
20231117,152800,2748298925,1432,1432,1432,1432,0
|
|
20231117,152700,2748298925,1432,1432,1432,1432,0
|
|
20231117,152600,2748298925,1432,1432,1432,1432,0
|
|
20231117,152500,2748298925,1432,1432,1432,1432,0
|
|
20231117,152400,2748298925,1432,1432,1432,1432,0
|
|
20231117,152300,2748298925,1432,1432,1432,1432,0
|
|
20231117,152200,2748298925,1432,1432,1432,1432,0
|
|
20231117,152100,2748298925,1432,1432,1432,1432,0
|
|
20231117,152000,2748298925,1432,1432,1432,1432,0
|
|
20231117,151900,2748298925,1432,1430,1433,1430,2084
|
|
20231117,151800,2745317062,1430,1433,1435,1428,3315
|
|
20231117,151700,2740575083,1428,1428,1435,1428,9158
|
|
20231117,151600,2727468471,1429,1426,1429,1425,4481
|
|
20231117,151500,2721074118,1426,1424,1426,1424,582
|
|
20231117,151400,2720244965,1424,1424,1425,1424,940
|
|
20231117,151300,2718906266,1425,1424,1425,1423,400
|
|
20231117,151200,2718336721,1424,1423,1424,1423,208
|
|
20231117,151100,2718040629,1424,1421,1424,1420,2485
|
|
20231117,151000,2714506770,1421,1421,1421,1418,5532
|
|
20231117,150900,2706658263,1421,1421,1421,1420,478
|
|
20231117,150800,2705979225,1421,1421,1421,1420,724
|
|
20231117,150700,2704951022,1422,1419,1422,1419,2431
|
|
20231117,150600,2701499055,1419,1419,1419,1418,2801
|
|
20231117,150500,2697526537,1419,1420,1420,1419,4260
|
|
20231117,150400,2691481551,1420,1423,1423,1420,3151
|
|
20231117,150300,2687004148,1423,1421,1423,1421,2889
|
|
20231117,150200,2682894599,1422,1420,1422,1420,4621
|
|
20231117,150100,2676329783,1420,1421,1422,1420,4120
|
|
20231117,150000,2670478332,1421,1423,1423,1421,3381
|
|
20231117,145900,2665671063,1423,1423,1423,1423,46
|
|
20231117,145800,2665605605,1423,1423,1423,1423,75
|
|
20231117,145700,2665498880,1423,1424,1425,1423,971
|
|
20231117,145600,2664116677,1424,1424,1424,1424,25
|
|
20231117,145500,2664081077,1423,1424,1425,1423,1896
|
|
20231117,145400,2661382110,1423,1424,1424,1423,2073
|
|
20231117,145300,2658430748,1424,1424,1425,1424,1874
|
|
20231117,145200,2655760990,1425,1427,1427,1424,1085
|
|
20231117,145100,2654215442,1426,1426,1426,1424,5857
|
|
20231117,145000,2645865946,1426,1426,1426,1424,850
|
|
20231117,144900,2644655046,1426,1426,1427,1424,1114
|
|
20231117,144800,2643066854,1426,1427,1427,1424,1284
|
|
20231117,144700,2641235000,1427,1427,1427,1422,5314
|
|
20231117,144600,2633672247,1427,1426,1428,1422,5856
|
|
20231117,144500,2625326547,1428,1425,1428,1424,2392
|
|
20231117,144400,2621914870,1425,1425,1425,1424,917
|
|
20231117,144300,2620608260,1425,1422,1425,1422,2009
|
|
20231117,144200,2617748706,1422,1420,1422,1420,1047
|
|
20231117,144100,2616261864,1420,1420,1420,1420,562
|
|
20231117,144000,2615463824,1419,1418,1419,1418,2705
|
|
20231117,143900,2611627572,1417,1417,1417,1416,346
|
|
20231117,143800,2611137362,1416,1415,1417,1415,12963
|
|
20231117,143700,2592793001,1416,1416,1416,1415,3127
|
|
20231117,143600,2588367269,1419,1419,1419,1416,3550
|
|
20231117,143500,2583340019,1419,1418,1420,1416,12842
|
|
20231117,143400,2565148499,1418,1419,1420,1418,1562
|
|
20231117,143300,2562932266,1419,1418,1419,1417,2694
|
|
20231117,143200,2559113674,1418,1418,1418,1418,158
|
|
20231117,143100,2558889630,1418,1417,1418,1417,1219
|
|
20231117,143000,2557162098,1417,1419,1419,1417,687
|
|
20231117,142900,2556188515,1419,1419,1419,1416,467
|
|
20231117,142800,2555525851,1419,1417,1419,1416,9007
|
|
20231117,142700,2542768229,1418,1418,1418,1417,7469
|
|
20231117,142600,2532180544,1419,1420,1420,1419,359
|
|
20231117,142500,2531671115,1420,1419,1420,1419,1991
|
|
20231117,142400,2528845405,1419,1419,1419,1419,1145
|
|
20231117,142300,2527220650,1419,1419,1419,1418,3432
|
|
20231117,142200,2522351429,1419,1420,1420,1419,3374
|
|
20231117,142100,2517563503,1420,1420,1421,1420,116
|
|
20231117,142000,2517398734,1420,1418,1420,1418,1789
|
|
20231117,141900,2514858890,1420,1420,1420,1419,984
|
|
20231117,141800,2513462140,1420,1420,1420,1420,33
|
|
20231117,141700,2513415280,1420,1419,1420,1419,51
|
|
20231117,141600,2513342861,1418,1417,1418,1417,528
|
|
20231117,141500,2512594159,1418,1419,1419,1418,3482
|
|
20231117,141400,2507656677,1422,1422,1422,1418,3287
|
|
20231117,141300,2502995495,1419,1420,1422,1418,1652
|
|
20231117,141200,2500651140,1422,1422,1422,1420,3416
|
|
20231117,141100,2495800384,1422,1422,1422,1420,12478
|
|
20231117,141000,2478075998,1422,1422,1422,1422,255
|
|
20231117,140900,2477713388,1422,1425,1425,1422,238
|
|
20231117,140800,2477374766,1425,1424,1426,1422,3965
|
|
20231117,140700,2471727169,1424,1421,1424,1420,2217
|
|
20231117,140600,2468577635,1422,1422,1422,1422,512
|
|
20231117,140500,2467849571,1423,1424,1424,1423,2855
|
|
20231117,140400,2463784675,1424,1425,1426,1424,889
|
|
20231117,140300,2462518736,1425,1426,1426,1425,111
|
|
20231117,140200,2462360549,1425,1426,1426,1425,450
|
|
20231117,140100,2461719254,1427,1425,1427,1425,1760
|
|
20231117,140000,2459209254,1427,1427,1427,1425,1105
|
|
20231117,135900,2457632619,1427,1426,1427,1426,773
|
|
20231117,135800,2456529598,1427,1427,1427,1426,1360
|
|
20231117,135700,2454590191,1427,1424,1427,1424,4723
|
|
20231117,135600,2447858084,1424,1423,1425,1423,3527
|
|
20231117,135500,2442837407,1423,1422,1423,1421,730
|
|
20231117,135400,2441799353,1422,1418,1422,1418,502
|
|
20231117,135300,2441086015,1422,1420,1422,1420,5868
|
|
20231117,135200,2432743028,1421,1421,1421,1417,5
|
|
20231117,135100,2432735931,1417,1421,1421,1417,1122
|
|
20231117,135000,2431145210,1419,1421,1422,1419,8824
|
|
20231117,134900,2418606305,1421,1423,1423,1421,1983
|
|
20231117,134800,2415785192,1422,1422,1423,1422,1255
|
|
20231117,134700,2414000366,1422,1422,1422,1419,1448
|
|
20231117,134600,2411942981,1421,1419,1421,1419,3310
|
|
20231117,134500,2407243689,1419,1417,1419,1417,3297
|
|
20231117,134400,2402571428,1417,1417,1417,1417,11750
|
|
20231117,134300,2385921678,1417,1417,1417,1416,1305
|
|
20231117,134200,2384072498,1417,1417,1417,1417,413
|
|
20231117,134100,2383487277,1417,1417,1419,1417,2667
|
|
20231117,134000,2379706861,1417,1417,1417,1417,1208
|
|
20231117,133900,2377995125,1416,1416,1418,1416,4809
|
|
20231117,133800,2371185577,1418,1419,1419,1416,2047
|
|
20231117,133700,2368286693,1419,1419,1419,1416,519
|
|
20231117,133600,2367551764,1417,1418,1419,1417,170
|
|
20231117,133500,2367310750,1419,1417,1419,1417,162
|
|
20231117,133400,2367081092,1417,1418,1419,1417,2168
|
|
20231117,133300,2364006804,1418,1416,1418,1416,429
|
|
20231117,133200,2363399338,1418,1416,1419,1416,73
|
|
20231117,133100,2363295965,1416,1416,1419,1416,2232
|
|
20231117,133000,2360135450,1416,1419,1419,1416,500
|
|
20231117,132900,2359427390,1419,1419,1419,1419,550
|
|
20231117,132800,2358646940,1419,1419,1419,1415,32362
|
|
20231117,132700,2312835301,1417,1417,1419,1417,912
|
|
20231117,132600,2311542981,1417,1417,1417,1416,1006
|
|
20231117,132500,2310118194,1417,1417,1417,1416,1100
|
|
20231117,132400,2308560298,1420,1420,1420,1417,10180
|
|
20231117,132300,2294133095,1421,1420,1421,1420,294
|
|
20231117,132200,2293715614,1420,1420,1420,1420,40
|
|
20231117,132100,2293658814,1420,1420,1420,1420,71
|
|
20231117,132000,2293557994,1420,1420,1420,1420,75
|
|
20231117,131900,2293451494,1420,1420,1420,1420,3457
|
|
20231117,131800,2288542554,1418,1419,1420,1418,977
|
|
20231117,131700,2287156314,1419,1419,1419,1418,3177
|
|
20231117,131600,2282651125,1417,1417,1417,1417,2243
|
|
20231117,131500,2279472794,1417,1416,1417,1416,5106
|
|
20231117,131400,2272240595,1417,1418,1418,1417,3443
|
|
20231117,131300,2267359593,1418,1419,1419,1418,3096
|
|
20231117,131200,2262969445,1419,1418,1419,1418,6169
|
|
20231117,131100,2254216823,1418,1418,1418,1418,403
|
|
20231117,131000,2253645369,1418,1418,1418,1418,0
|
|
20231117,130900,2253645369,1418,1417,1418,1417,3561
|
|
20231117,130800,2248595933,1417,1417,1417,1417,203
|
|
20231117,130700,2248308282,1417,1417,1417,1415,1069
|
|
20231117,130600,2246795509,1418,1416,1418,1415,2102
|
|
20231117,130500,2243818821,1417,1415,1417,1415,1763
|
|
20231117,130400,2241321493,1415,1418,1418,1415,738
|
|
20231117,130300,2240277220,1415,1416,1416,1415,4615
|
|
20231117,130200,2233742381,1418,1417,1418,1415,879
|
|
20231117,130100,2232497191,1415,1418,1418,1415,648
|
|
20231117,130000,2231579563,1419,1418,1419,1415,8270
|
|
20231117,125900,2219871092,1418,1418,1418,1416,5014
|
|
20231117,125800,2212771076,1416,1417,1418,1416,8747
|
|
20231117,125700,2200384825,1418,1418,1418,1417,1166
|
|
20231117,125600,2198732395,1416,1417,1417,1416,2391
|
|
20231117,125500,2195345844,1417,1419,1419,1416,10143
|
|
20231117,125400,2180968605,1419,1419,1419,1419,1074
|
|
20231117,125300,2179444599,1419,1419,1419,1419,269
|
|
20231117,125200,2179062888,1419,1419,1419,1419,100
|
|
20231117,125100,2178920988,1418,1419,1419,1418,1301
|
|
20231117,125000,2177076020,1419,1418,1419,1418,672
|
|
20231117,124900,2176122883,1419,1420,1420,1418,3096
|
|
20231117,124800,2171729155,1420,1422,1422,1420,371
|
|
20231117,124700,2171202332,1421,1421,1421,1419,60
|
|
20231117,124600,2171117090,1422,1421,1422,1419,5001
|
|
20231117,124500,2164019670,1421,1422,1422,1421,754
|
|
20231117,124400,2162947978,1422,1421,1422,1420,7416
|
|
20231117,124300,2152404037,1421,1421,1421,1421,1100
|
|
20231117,124200,2150840937,1421,1421,1421,1419,2123
|
|
20231117,124100,2147826973,1421,1421,1421,1421,50
|
|
20231117,124000,2147755923,1421,1421,1421,1419,1350
|
|
20231117,123900,2145838531,1420,1421,1421,1420,578
|
|
20231117,123800,2145017733,1420,1419,1420,1419,7859
|
|
20231117,123700,2133865302,1419,1419,1419,1419,16
|
|
20231117,123600,2133842598,1418,1419,1419,1418,2752
|
|
20231117,123500,2129937709,1419,1420,1420,1419,5000
|
|
20231117,123400,2122840458,1422,1422,1422,1422,60
|
|
20231117,123300,2122755138,1422,1422,1422,1422,1380
|
|
20231117,123200,2120792778,1420,1422,1422,1420,6
|
|
20231117,123100,2120784250,1422,1423,1423,1420,60
|
|
20231117,123000,2120699045,1420,1420,1420,1420,2614
|
|
20231117,122900,2116987165,1420,1420,1420,1419,2110
|
|
20231117,122800,2113992965,1420,1419,1420,1419,3342
|
|
20231117,122700,2109250666,1420,1419,1420,1419,778
|
|
20231117,122600,2108146630,1420,1420,1420,1420,102
|
|
20231117,122500,2108001790,1420,1420,1420,1419,3081
|
|
20231117,122400,2103627759,1421,1421,1421,1421,251
|
|
20231117,122300,2103271088,1423,1421,1423,1421,134
|
|
20231117,122200,2103080650,1421,1420,1423,1420,165
|
|
20231117,122100,2102846150,1420,1420,1420,1420,1000
|
|
20231117,122000,2101426150,1418,1423,1423,1418,3552
|
|
20231117,121900,2096384838,1424,1424,1424,1424,110
|
|
20231117,121800,2096228198,1424,1424,1424,1424,1320
|
|
20231117,121700,2094348518,1419,1419,1419,1419,5225
|
|
20231117,121600,2086934243,1419,1419,1419,1419,786
|
|
20231117,121500,2085818909,1418,1418,1419,1418,343
|
|
20231117,121400,2085332435,1419,1419,1419,1418,1581
|
|
20231117,121300,2083089505,1419,1419,1419,1419,42
|
|
20231117,121200,2083029907,1419,1418,1419,1418,10
|
|
20231117,121100,2083015718,1418,1417,1418,1416,5147
|
|
20231117,121000,2075725643,1419,1417,1419,1417,14509
|
|
20231117,120900,2055158380,1418,1418,1419,1417,1297
|
|
20231117,120800,2053319481,1418,1419,1419,1418,1257
|
|
20231117,120700,2051537007,1419,1419,1419,1418,1359
|
|
20231117,120600,2049608686,1419,1420,1420,1418,6316
|
|
20231117,120500,2040648494,1424,1423,1424,1423,12909
|
|
20231117,120400,2022267631,1419,1420,1420,1419,1100
|
|
20231117,120300,2020706626,1420,1420,1420,1420,2973
|
|
20231117,120200,2016484966,1420,1420,1420,1420,0
|
|
20231117,120100,2016484966,1420,1424,1424,1420,8969
|
|
20231117,120000,2003739936,1424,1426,1426,1424,1259
|
|
20231117,115900,2001945045,1426,1424,1426,1424,494
|
|
20231117,115800,2001241558,1424,1424,1425,1424,298
|
|
20231117,115700,2000817176,1424,1424,1425,1423,1553
|
|
20231117,115600,1998606847,1425,1425,1425,1425,72
|
|
20231117,115500,1998504247,1425,1424,1425,1424,356
|
|
20231117,115400,1997997142,1424,1426,1426,1424,2177
|
|
20231117,115300,1994895241,1425,1424,1425,1422,389
|
|
20231117,115200,1994341433,1423,1424,1424,1422,2103
|
|
20231117,115100,1991349175,1424,1425,1426,1423,1079
|
|
20231117,115000,1989812403,1426,1426,1426,1425,1263
|
|
20231117,114900,1988012565,1426,1425,1427,1425,1293
|
|
20231117,114800,1986168196,1425,1426,1426,1425,1666
|
|
20231117,114700,1983792483,1426,1427,1427,1426,136
|
|
20231117,114600,1983598546,1426,1424,1427,1422,2690
|
|
20231117,114500,1979769815,1422,1422,1424,1422,644
|
|
20231117,114400,1978853938,1422,1421,1422,1421,10421
|
|
20231117,114300,1964039649,1421,1418,1421,1418,4375
|
|
20231117,114200,1957828893,1419,1418,1419,1418,3674
|
|
20231117,114100,1952616529,1417,1417,1418,1416,1285
|
|
20231117,114000,1950795664,1417,1418,1419,1416,730
|
|
20231117,113900,1949761011,1418,1417,1418,1417,451
|
|
20231117,113800,1949121794,1417,1418,1419,1417,411
|
|
20231117,113700,1948539039,1418,1418,1419,1415,4659
|
|
20231117,113600,1941937794,1418,1418,1418,1418,3517
|
|
20231117,113500,1936950688,1418,1418,1418,1418,63
|
|
20231117,113400,1936861354,1418,1418,1418,1418,72
|
|
20231117,113300,1936759258,1417,1417,1417,1417,157
|
|
20231117,113200,1936536789,1418,1416,1418,1416,1273
|
|
20231117,113100,1934732934,1416,1418,1418,1415,5649
|
|
20231117,113000,1926732943,1418,1418,1419,1418,6343
|
|
20231117,112900,1917738519,1418,1418,1419,1418,108
|
|
20231117,112800,1917585344,1417,1420,1420,1417,3836
|
|
20231117,112700,1912145520,1419,1419,1420,1419,507
|
|
20231117,112600,1911425934,1418,1418,1419,1418,337
|
|
20231117,112500,1910948037,1418,1417,1418,1417,3528
|
|
20231117,112400,1905946931,1418,1418,1418,1418,437
|
|
20231117,112300,1905327265,1417,1416,1418,1416,533
|
|
20231117,112200,1904571974,1416,1415,1417,1415,2556
|
|
20231117,112100,1900952406,1416,1417,1417,1415,2059
|
|
20231117,112000,1898036082,1417,1417,1417,1417,1201
|
|
20231117,111900,1896334265,1417,1417,1418,1417,2331
|
|
20231117,111800,1893031207,1417,1415,1417,1413,1005
|
|
20231117,111700,1891610282,1415,1415,1415,1415,1439
|
|
20231117,111600,1889574097,1415,1414,1416,1413,215
|
|
20231117,111500,1889269846,1416,1415,1416,1413,3095
|
|
20231117,111400,1884895631,1413,1413,1413,1412,1888
|
|
20231117,111300,1882227889,1413,1413,1413,1412,8367
|
|
20231117,111200,1870407918,1413,1414,1414,1412,1297
|
|
20231117,111100,1868575222,1413,1416,1416,1412,31822
|
|
20231117,111000,1823601282,1416,1416,1417,1415,446
|
|
20231117,110900,1822969696,1416,1417,1417,1416,1315
|
|
20231117,110800,1821107470,1416,1417,1417,1415,409
|
|
20231117,110700,1820528641,1416,1416,1416,1415,6130
|
|
20231117,110600,1811851970,1416,1417,1418,1416,2602
|
|
20231117,110500,1808167433,1416,1416,1416,1416,1904
|
|
20231117,110400,1805471369,1416,1418,1418,1415,2283
|
|
20231117,110300,1802239038,1418,1415,1418,1415,84
|
|
20231117,110200,1802120148,1415,1414,1416,1414,5954
|
|
20231117,110100,1793698110,1415,1416,1416,1415,3822
|
|
20231117,110000,1788289949,1414,1415,1416,1414,4418
|
|
20231117,105900,1782040963,1415,1417,1417,1414,5494
|
|
20231117,105800,1774264381,1417,1418,1418,1416,902
|
|
20231117,105700,1772985816,1418,1418,1419,1415,3176
|
|
20231117,105600,1768484782,1417,1415,1417,1415,6394
|
|
20231117,105500,1759431023,1415,1415,1415,1414,5570
|
|
20231117,105400,1751552073,1414,1415,1415,1414,19026
|
|
20231117,105300,1724635808,1416,1416,1416,1415,54748
|
|
20231117,105200,1647167312,1416,1417,1417,1416,7076
|
|
20231117,105100,1637147619,1417,1418,1418,1417,2260
|
|
20231117,105000,1633945149,1418,1418,1418,1418,781
|
|
20231117,104900,1632837691,1417,1417,1417,1416,231
|
|
20231117,104800,1632510365,1417,1416,1417,1416,14303
|
|
20231117,104700,1612257306,1417,1418,1418,1416,8443
|
|
20231117,104600,1600295692,1418,1417,1419,1417,1208
|
|
20231117,104500,1598582696,1418,1418,1419,1417,11086
|
|
20231117,104400,1582869478,1418,1418,1418,1417,1206
|
|
20231117,104300,1581160104,1418,1419,1420,1418,5308
|
|
20231117,104200,1573632344,1419,1420,1421,1419,1699
|
|
20231117,104100,1571220230,1420,1424,1424,1420,518
|
|
20231117,104000,1570484369,1424,1421,1424,1421,1167
|
|
20231117,103900,1568824500,1421,1421,1421,1420,759
|
|
20231117,103800,1567746100,1421,1420,1421,1420,444
|
|
20231117,103700,1567115206,1419,1419,1419,1418,1240
|
|
20231117,103600,1565356647,1420,1420,1422,1419,3311
|
|
20231117,103500,1560655044,1421,1422,1422,1421,2955
|
|
20231117,103400,1556455004,1423,1424,1424,1422,1235
|
|
20231117,103300,1554698037,1424,1425,1425,1423,1877
|
|
20231117,103200,1552025305,1425,1427,1427,1424,3417
|
|
20231117,103100,1547156032,1427,1428,1428,1426,8241
|
|
20231117,103000,1535396391,1428,1427,1429,1427,734
|
|
20231117,102900,1534348735,1426,1427,1430,1426,1200
|
|
20231117,102800,1532636212,1431,1431,1431,1426,2198
|
|
20231117,102700,1529496265,1431,1432,1432,1430,838
|
|
20231117,102600,1528296481,1431,1431,1431,1430,1719
|
|
20231117,102500,1525837111,1431,1431,1431,1428,8629
|
|
20231117,102400,1513497637,1430,1429,1430,1428,3001
|
|
20231117,102300,1509206852,1428,1428,1429,1427,23232
|
|
20231117,102200,1476051910,1429,1429,1429,1427,1755
|
|
20231117,102100,1473545675,1428,1426,1428,1425,4970
|
|
20231117,102000,1466452432,1426,1421,1426,1420,6953
|
|
20231117,101900,1456552890,1423,1424,1424,1421,2942
|
|
20231117,101800,1452367575,1424,1423,1424,1421,3401
|
|
20231117,101700,1447526395,1423,1422,1423,1420,9277
|
|
20231117,101600,1434342171,1422,1419,1422,1419,11040
|
|
20231117,101500,1418661136,1420,1420,1420,1417,6356
|
|
20231117,101400,1409647009,1420,1418,1420,1418,3616
|
|
20231117,101300,1404514966,1418,1418,1419,1417,3153
|
|
20231117,101200,1400044601,1418,1418,1418,1417,1868
|
|
20231117,101100,1397395793,1418,1418,1418,1417,1564
|
|
20231117,101000,1395178241,1417,1417,1418,1417,5502
|
|
20231117,100900,1387381871,1417,1419,1419,1417,3369
|
|
20231117,100800,1382605603,1418,1419,1420,1418,3049
|
|
20231117,100700,1378279750,1419,1420,1420,1417,3779
|
|
20231117,100600,1372919585,1420,1419,1420,1417,5471
|
|
20231117,100500,1365162260,1420,1420,1420,1419,1370
|
|
20231117,100400,1363216960,1418,1421,1421,1418,6925
|
|
20231117,100300,1353388230,1421,1420,1421,1420,2963
|
|
20231117,100200,1349180735,1420,1419,1421,1418,3242
|
|
20231117,100100,1344578041,1419,1420,1420,1418,1250
|
|
20231117,100000,1342804079,1419,1420,1420,1417,7536
|
|
20231117,095900,1332113478,1420,1420,1422,1419,2233
|
|
20231117,095800,1328942056,1420,1421,1422,1420,2792
|
|
20231117,095700,1324975070,1421,1421,1421,1420,994
|
|
20231117,095600,1323563426,1421,1420,1422,1419,4415
|
|
20231117,095500,1317297336,1419,1415,1421,1414,2735
|
|
20231117,095400,1313417316,1413,1420,1422,1413,9464
|
|
20231117,095300,1300034555,1420,1412,1425,1412,6449
|
|
20231117,095200,1290888659,1412,1418,1420,1412,21546
|
|
20231117,095100,1260436883,1417,1423,1425,1417,19732
|
|
20231117,095000,1232416876,1425,1423,1425,1422,439
|
|
20231117,094900,1231792176,1423,1424,1427,1421,11539
|
|
20231117,094800,1215382833,1423,1427,1428,1423,3608
|
|
20231117,094700,1210241994,1427,1427,1428,1427,7770
|
|
20231117,094600,1199152727,1427,1422,1427,1422,1363
|
|
20231117,094500,1197212547,1423,1424,1424,1421,3420
|
|
20231117,094400,1192348155,1425,1425,1426,1421,4475
|
|
20231117,094300,1185972816,1426,1427,1427,1426,1320
|
|
20231117,094200,1184089910,1421,1423,1424,1420,15155
|
|
20231117,094100,1162541006,1423,1425,1427,1423,4211
|
|
20231117,094000,1156541125,1424,1422,1424,1421,6995
|
|
20231117,093900,1146589640,1423,1415,1423,1412,25856
|
|
20231117,093800,1109978417,1415,1421,1423,1415,20156
|
|
20231117,093700,1081408114,1421,1432,1432,1420,29810
|
|
20231117,093600,1038927014,1432,1433,1435,1429,22481
|
|
20231117,093500,1006763366,1433,1433,1435,1432,14075
|
|
20231117,093400,986602358,1432,1431,1433,1431,5037
|
|
20231117,093300,979386817,1431,1436,1437,1431,50373
|
|
20231117,093200,907156954,1437,1439,1439,1435,17890
|
|
20231117,093100,881447071,1440,1439,1441,1439,991
|
|
20231117,093000,880020340,1439,1439,1441,1438,5429
|
|
20231117,092900,872209086,1438,1441,1442,1438,37064
|
|
20231117,092800,818849873,1441,1443,1444,1440,22047
|
|
20231117,092700,787100063,1443,1443,1444,1440,16785
|
|
20231117,092600,762907086,1442,1444,1444,1440,25021
|
|
20231117,092500,726839601,1444,1444,1446,1443,4803
|
|
20231117,092400,719904216,1444,1445,1446,1444,4185
|
|
20231117,092300,713857566,1445,1445,1445,1444,8023
|
|
20231117,092200,702264503,1444,1444,1445,1443,9315
|
|
20231117,092100,688809303,1445,1441,1445,1441,4665
|
|
20231117,092000,682080635,1441,1444,1444,1440,34404
|
|
20231117,091900,632488076,1444,1443,1444,1443,5226
|
|
20231117,091800,624945835,1444,1444,1446,1444,2710
|
|
20231117,091700,621031748,1444,1447,1447,1442,37778
|
|
20231117,091600,566447630,1447,1450,1451,1446,32760
|
|
20231117,091500,519038476,1450,1450,1450,1450,2
|
|
20231117,091400,519035576,1448,1449,1454,1448,14526
|
|
20231117,091300,497974020,1449,1450,1450,1448,2051
|
|
20231117,091200,495001879,1450,1451,1452,1450,8522
|
|
20231117,091100,482642192,1452,1448,1452,1446,10161
|
|
20231117,091000,467917784,1449,1451,1455,1449,22959
|
|
20231117,090900,434608051,1454,1446,1454,1446,8139
|
|
20231117,090800,422816735,1445,1444,1446,1443,6665
|
|
20231117,090700,413190008,1444,1446,1449,1443,21986
|
|
20231117,090600,381432137,1455,1456,1457,1442,51289
|
|
20231117,090500,307140554,1455,1464,1464,1452,21835
|
|
20231117,090400,275369879,1464,1459,1467,1453,18502
|
|
20231117,090300,248428430,1459,1474,1475,1459,64254
|
|
20231117,090200,154302489,1475,1479,1487,1474,29104
|
|
20231117,090100,111304727,1487,1490,1492,1475,22528
|
|
20231117,090000,77993686,1490,1500,1508,1489,52125
|