594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,185100,3006515061,1463,1463,1463,1463,9420
|
|
20231123,185000,3006515061,1463,1463,1463,1463,0
|
|
20231123,184900,3006515061,1463,1463,1463,1463,0
|
|
20231123,184800,3006515061,1463,1463,1463,1463,0
|
|
20231123,184700,3006515061,1463,1463,1463,1463,0
|
|
20231123,184600,3006515061,1463,1463,1463,1463,0
|
|
20231123,184500,3006515061,1463,1463,1463,1463,0
|
|
20231123,184400,3006515061,1463,1463,1463,1463,0
|
|
20231123,184300,3006515061,1463,1463,1463,1463,0
|
|
20231123,184200,3006515061,1463,1463,1463,1463,0
|
|
20231123,184100,3006515061,1463,1463,1463,1463,0
|
|
20231123,184000,3006515061,1463,1463,1463,1463,0
|
|
20231123,183900,3006515061,1463,1463,1463,1463,0
|
|
20231123,183800,3006515061,1463,1463,1463,1463,0
|
|
20231123,183700,3006515061,1463,1463,1463,1463,0
|
|
20231123,183600,3006515061,1463,1463,1463,1463,0
|
|
20231123,183500,3006515061,1463,1463,1463,1463,0
|
|
20231123,183400,3006515061,1463,1463,1463,1463,0
|
|
20231123,183300,3006515061,1463,1463,1463,1463,0
|
|
20231123,183200,3006515061,1463,1463,1463,1463,0
|
|
20231123,183100,3006515061,1463,1463,1463,1463,0
|
|
20231123,183000,3006515061,1463,1463,1463,1463,0
|
|
20231123,182900,3006515061,1463,1463,1463,1463,0
|
|
20231123,182800,3006515061,1463,1463,1463,1463,0
|
|
20231123,182700,3006515061,1463,1463,1463,1463,0
|
|
20231123,182600,3006515061,1463,1463,1463,1463,0
|
|
20231123,182500,3006515061,1463,1463,1463,1463,0
|
|
20231123,182400,3006515061,1463,1463,1463,1463,0
|
|
20231123,182300,3006515061,1463,1463,1463,1463,0
|
|
20231123,182200,3006515061,1463,1463,1463,1463,0
|
|
20231123,182100,3006515061,1463,1463,1463,1463,9420
|
|
20231123,182000,3006515061,1463,1463,1463,1463,0
|
|
20231123,181900,3006515061,1463,1463,1463,1463,0
|
|
20231123,181800,3006515061,1463,1463,1463,1463,0
|
|
20231123,181700,3006515061,1463,1463,1463,1463,0
|
|
20231123,181600,3006515061,1463,1463,1463,1463,0
|
|
20231123,181500,3006515061,1463,1463,1463,1463,0
|
|
20231123,181400,3006515061,1463,1463,1463,1463,0
|
|
20231123,181300,3006515061,1463,1463,1463,1463,0
|
|
20231123,181200,3006515061,1463,1463,1463,1463,0
|
|
20231123,181100,3006515061,1463,1463,1463,1463,0
|
|
20231123,181000,3006515061,1463,1463,1463,1463,0
|
|
20231123,180900,3006515061,1463,1463,1463,1463,0
|
|
20231123,180800,3006515061,1463,1463,1463,1463,0
|
|
20231123,180700,3006515061,1463,1463,1463,1463,0
|
|
20231123,180600,3006515061,1463,1463,1463,1463,0
|
|
20231123,180500,3006515061,1463,1463,1463,1463,0
|
|
20231123,180400,3006515061,1463,1463,1463,1463,0
|
|
20231123,180300,3006515061,1463,1463,1463,1463,0
|
|
20231123,180200,3006515061,1463,1463,1463,1463,0
|
|
20231123,180100,3006515061,1463,1463,1463,1463,0
|
|
20231123,180000,3006515061,1463,1463,1463,1463,0
|
|
20231123,175900,3006515061,1463,1463,1463,1463,0
|
|
20231123,175800,3006515061,1463,1463,1463,1463,0
|
|
20231123,175700,3006515061,1463,1463,1463,1463,0
|
|
20231123,175600,3006515061,1463,1463,1463,1463,0
|
|
20231123,175500,3006515061,1463,1463,1463,1463,0
|
|
20231123,175400,3006515061,1463,1463,1463,1463,0
|
|
20231123,175300,3006515061,1463,1463,1463,1463,0
|
|
20231123,175200,3006515061,1463,1463,1463,1463,0
|
|
20231123,175100,3006515061,1463,1463,1463,1463,9420
|
|
20231123,175000,3006515061,1463,1463,1463,1463,0
|
|
20231123,174900,3006515061,1463,1463,1463,1463,0
|
|
20231123,174800,3006515061,1463,1463,1463,1463,0
|
|
20231123,174700,3006515061,1463,1463,1463,1463,0
|
|
20231123,174600,3006515061,1463,1463,1463,1463,0
|
|
20231123,174500,3006515061,1463,1463,1463,1463,0
|
|
20231123,174400,3006515061,1463,1463,1463,1463,0
|
|
20231123,174300,3006515061,1463,1463,1463,1463,0
|
|
20231123,174200,3006515061,1463,1463,1463,1463,0
|
|
20231123,174100,3006515061,1463,1463,1463,1463,0
|
|
20231123,174000,3006515061,1463,1463,1463,1463,0
|
|
20231123,173900,3006515061,1463,1463,1463,1463,0
|
|
20231123,173800,3006515061,1463,1463,1463,1463,0
|
|
20231123,173700,3006515061,1463,1463,1463,1463,0
|
|
20231123,173600,3006515061,1463,1463,1463,1463,0
|
|
20231123,173500,3006515061,1463,1463,1463,1463,0
|
|
20231123,173400,3006515061,1463,1463,1463,1463,0
|
|
20231123,173300,3006515061,1463,1463,1463,1463,0
|
|
20231123,173200,3006515061,1463,1463,1463,1463,0
|
|
20231123,173100,3006515061,1463,1463,1463,1463,0
|
|
20231123,173000,3006515061,1463,1463,1463,1463,0
|
|
20231123,172900,3006515061,1463,1463,1463,1463,0
|
|
20231123,172800,3006515061,1463,1463,1463,1463,0
|
|
20231123,172700,3006515061,1463,1463,1463,1463,0
|
|
20231123,172600,3006515061,1463,1463,1463,1463,0
|
|
20231123,172500,3006515061,1463,1463,1463,1463,0
|
|
20231123,172400,3006515061,1463,1463,1463,1463,0
|
|
20231123,172300,3006515061,1463,1463,1463,1463,0
|
|
20231123,172200,3006515061,1463,1463,1463,1463,0
|
|
20231123,172100,3006515061,1463,1463,1463,1463,9420
|
|
20231123,172000,3006515061,1463,1463,1463,1463,0
|
|
20231123,171900,3006515061,1463,1463,1463,1463,0
|
|
20231123,171800,3006515061,1463,1463,1463,1463,0
|
|
20231123,171700,3006515061,1463,1463,1463,1463,0
|
|
20231123,171600,3006515061,1463,1463,1463,1463,0
|
|
20231123,171500,3006515061,1463,1463,1463,1463,0
|
|
20231123,171400,3006515061,1463,1463,1463,1463,0
|
|
20231123,171300,3006515061,1463,1463,1463,1463,0
|
|
20231123,171200,3006515061,1463,1463,1463,1463,0
|
|
20231123,171100,3006515061,1463,1463,1463,1463,0
|
|
20231123,171000,3006515061,1463,1463,1463,1463,0
|
|
20231123,170900,3006515061,1463,1463,1463,1463,0
|
|
20231123,170800,3006515061,1463,1463,1463,1463,0
|
|
20231123,170700,3006515061,1463,1463,1463,1463,0
|
|
20231123,170600,3006515061,1463,1463,1463,1463,0
|
|
20231123,170500,3006515061,1463,1463,1463,1463,0
|
|
20231123,170400,3006515061,1463,1463,1463,1463,0
|
|
20231123,170300,3006515061,1463,1463,1463,1463,0
|
|
20231123,170200,3006515061,1463,1463,1463,1463,0
|
|
20231123,170100,3006515061,1463,1463,1463,1463,0
|
|
20231123,170000,3006515061,1463,1463,1463,1463,0
|
|
20231123,165900,3006515061,1463,1463,1463,1463,0
|
|
20231123,165800,3006515061,1463,1463,1463,1463,0
|
|
20231123,165700,3006515061,1463,1463,1463,1463,0
|
|
20231123,165600,3006515061,1463,1463,1463,1463,0
|
|
20231123,165500,3006515061,1463,1463,1463,1463,0
|
|
20231123,165400,3006515061,1463,1463,1463,1463,0
|
|
20231123,165300,3006515061,1463,1463,1463,1463,0
|
|
20231123,165200,3006515061,1463,1463,1463,1463,0
|
|
20231123,165100,3006515061,1463,1463,1463,1463,9420
|
|
20231123,165000,3006515061,1463,1463,1463,1463,0
|
|
20231123,164900,3006515061,1463,1463,1463,1463,0
|
|
20231123,164800,3006515061,1463,1463,1463,1463,0
|
|
20231123,164700,3006515061,1463,1463,1463,1463,0
|
|
20231123,164600,3006515061,1463,1463,1463,1463,0
|
|
20231123,164500,3006515061,1463,1463,1463,1463,0
|
|
20231123,164400,3006515061,1463,1463,1463,1463,0
|
|
20231123,164300,3006515061,1463,1463,1463,1463,0
|
|
20231123,164200,3006515061,1463,1463,1463,1463,0
|
|
20231123,164100,3006515061,1463,1463,1463,1463,0
|
|
20231123,164000,3006515061,1463,1463,1463,1463,0
|
|
20231123,163900,3006515061,1463,1463,1463,1463,0
|
|
20231123,163800,3006515061,1463,1463,1463,1463,0
|
|
20231123,163700,3006515061,1463,1463,1463,1463,0
|
|
20231123,163600,3006515061,1463,1463,1463,1463,0
|
|
20231123,163500,3006515061,1463,1463,1463,1463,0
|
|
20231123,163400,3006515061,1463,1463,1463,1463,0
|
|
20231123,163300,3006515061,1463,1463,1463,1463,0
|
|
20231123,163200,3006515061,1463,1463,1463,1463,0
|
|
20231123,163100,3006515061,1463,1463,1463,1463,0
|
|
20231123,163000,3006515061,1463,1463,1463,1463,0
|
|
20231123,162900,3006515061,1463,1463,1463,1463,0
|
|
20231123,162800,3006515061,1463,1463,1463,1463,0
|
|
20231123,162700,3006515061,1463,1463,1463,1463,0
|
|
20231123,162600,3006515061,1463,1463,1463,1463,0
|
|
20231123,162500,3006515061,1463,1463,1463,1463,0
|
|
20231123,162400,3006515061,1463,1463,1463,1463,0
|
|
20231123,162300,3006515061,1463,1463,1463,1463,0
|
|
20231123,162200,3006515061,1463,1463,1463,1463,0
|
|
20231123,162100,3006515061,1463,1463,1463,1463,9420
|
|
20231123,162000,3006515061,1463,1463,1463,1463,0
|
|
20231123,161900,3006515061,1463,1463,1463,1463,0
|
|
20231123,161800,3006515061,1463,1463,1463,1463,0
|
|
20231123,161700,3006515061,1463,1463,1463,1463,0
|
|
20231123,161600,3006515061,1463,1463,1463,1463,0
|
|
20231123,161500,3006515061,1463,1463,1463,1463,0
|
|
20231123,161400,3006515061,1463,1463,1463,1463,0
|
|
20231123,161300,3006515061,1463,1463,1463,1463,0
|
|
20231123,161200,3006515061,1463,1463,1463,1463,0
|
|
20231123,161100,3006515061,1463,1463,1463,1463,0
|
|
20231123,161000,3006515061,1463,1463,1463,1463,0
|
|
20231123,160900,3006515061,1463,1463,1463,1463,0
|
|
20231123,160800,3006515061,1463,1463,1463,1463,0
|
|
20231123,160700,3006515061,1463,1463,1463,1463,0
|
|
20231123,160600,3006515061,1463,1463,1463,1463,0
|
|
20231123,160500,3006515061,1463,1463,1463,1463,0
|
|
20231123,160400,3006515061,1463,1463,1463,1463,0
|
|
20231123,160300,3006515061,1463,1463,1463,1463,0
|
|
20231123,160200,3006515061,1463,1463,1463,1463,0
|
|
20231123,160100,3006515061,1463,1463,1463,1463,0
|
|
20231123,160000,3006515061,1463,1463,1463,1463,0
|
|
20231123,155900,3006515061,1463,1463,1463,1463,0
|
|
20231123,155800,3006515061,1463,1463,1463,1463,0
|
|
20231123,155700,3006515061,1463,1463,1463,1463,0
|
|
20231123,155600,3006515061,1463,1463,1463,1463,0
|
|
20231123,155500,3006515061,1463,1463,1463,1463,0
|
|
20231123,155400,3006515061,1463,1463,1463,1463,0
|
|
20231123,155300,3006515061,1463,1463,1463,1463,0
|
|
20231123,155200,3006515061,1463,1463,1463,1463,0
|
|
20231123,155100,3006515061,1463,1463,1463,1463,9420
|
|
20231123,155000,3006515061,1463,1463,1463,1463,0
|
|
20231123,154900,3006515061,1463,1463,1463,1463,0
|
|
20231123,154800,3006515061,1463,1463,1463,1463,0
|
|
20231123,154700,3006515061,1463,1463,1463,1463,0
|
|
20231123,154600,3006515061,1463,1463,1463,1463,0
|
|
20231123,154500,3006515061,1463,1463,1463,1463,0
|
|
20231123,154400,3006515061,1463,1463,1463,1463,0
|
|
20231123,154300,3006515061,1463,1463,1463,1463,0
|
|
20231123,154200,3006515061,1463,1463,1463,1463,0
|
|
20231123,154100,3006515061,1463,1463,1463,1463,0
|
|
20231123,154000,3006515061,1463,1463,1463,1463,0
|
|
20231123,153900,3006515061,1463,1463,1463,1463,0
|
|
20231123,153800,3006515061,1463,1463,1463,1463,0
|
|
20231123,153700,3006515061,1463,1463,1463,1463,0
|
|
20231123,153600,3006515061,1463,1463,1463,1463,0
|
|
20231123,153500,3006515061,1463,1463,1463,1463,0
|
|
20231123,153400,3006515061,1463,1463,1463,1463,0
|
|
20231123,153300,3006515061,1463,1463,1463,1463,0
|
|
20231123,153200,3006515061,1463,1463,1463,1463,0
|
|
20231123,153100,3006515061,1463,1463,1463,1463,0
|
|
20231123,153000,3006515061,1463,1463,1463,1463,9420
|
|
20231123,152900,2992733601,1463,1463,1463,1463,0
|
|
20231123,152800,2992733601,1463,1463,1463,1463,0
|
|
20231123,152700,2992733601,1463,1463,1463,1463,0
|
|
20231123,152600,2992733601,1463,1463,1463,1463,0
|
|
20231123,152500,2992733601,1463,1463,1463,1463,0
|
|
20231123,152400,2992733601,1463,1463,1463,1463,0
|
|
20231123,152300,2992733601,1463,1463,1463,1463,0
|
|
20231123,152200,2992733601,1463,1463,1463,1463,0
|
|
20231123,152100,2992733601,1463,1463,1463,1463,0
|
|
20231123,152000,2992733601,1463,1463,1463,1463,0
|
|
20231123,151900,2992733601,1463,1463,1464,1462,13060
|
|
20231123,151800,2973626106,1464,1464,1464,1463,3990
|
|
20231123,151700,2967787329,1464,1464,1464,1463,1600
|
|
20231123,151600,2965444939,1464,1464,1465,1463,4172
|
|
20231123,151500,2959338862,1464,1464,1466,1464,2808
|
|
20231123,151400,2955227946,1464,1465,1466,1464,1879
|
|
20231123,151300,2952476807,1464,1463,1465,1463,4225
|
|
20231123,151200,2946291121,1463,1464,1464,1463,5139
|
|
20231123,151100,2938770870,1464,1465,1465,1464,2674
|
|
20231123,151000,2934856034,1464,1466,1466,1464,9851
|
|
20231123,150900,2920420986,1466,1466,1467,1466,2762
|
|
20231123,150800,2916370994,1466,1467,1467,1466,6994
|
|
20231123,150700,2906112596,1467,1469,1469,1467,2070
|
|
20231123,150600,2903074446,1469,1469,1469,1467,1032
|
|
20231123,150500,2901559230,1469,1469,1469,1469,1302
|
|
20231123,150400,2899646592,1469,1472,1472,1469,1391
|
|
20231123,150300,2897600791,1472,1473,1473,1472,1410
|
|
20231123,150200,2895524261,1473,1473,1473,1473,20
|
|
20231123,150100,2895494801,1474,1470,1474,1470,2406
|
|
20231123,150000,2891948361,1473,1473,1473,1473,1000
|
|
20231123,145900,2890475361,1473,1472,1473,1472,2832
|
|
20231123,145800,2886305125,1472,1472,1472,1472,1000
|
|
20231123,145700,2884833125,1473,1467,1473,1467,2548
|
|
20231123,145600,2881089197,1467,1471,1473,1467,3615
|
|
20231123,145500,2875784487,1471,1473,1473,1471,5641
|
|
20231123,145400,2867475296,1473,1473,1475,1471,4693
|
|
20231123,145300,2860561219,1473,1475,1475,1472,369
|
|
20231123,145200,2860017832,1476,1476,1476,1475,1023
|
|
20231123,145100,2858507885,1477,1467,1477,1466,6582
|
|
20231123,145000,2848823554,1467,1468,1475,1467,2732
|
|
20231123,144900,2844810844,1468,1467,1468,1467,1690
|
|
20231123,144800,2842330964,1467,1467,1467,1467,2062
|
|
20231123,144700,2839306010,1467,1466,1467,1466,2321
|
|
20231123,144600,2835903103,1467,1467,1467,1466,4175
|
|
20231123,144500,2829782378,1465,1465,1465,1465,0
|
|
20231123,144400,2829782378,1465,1468,1468,1465,8303
|
|
20231123,144300,2817612242,1468,1470,1470,1468,3431
|
|
20231123,144200,2812573648,1469,1467,1469,1467,7323
|
|
20231123,144100,2801830491,1467,1467,1467,1467,201
|
|
20231123,144000,2801535624,1467,1468,1468,1467,7738
|
|
20231123,143900,2790180301,1468,1468,1469,1468,1506
|
|
20231123,143800,2787969489,1468,1469,1469,1468,3479
|
|
20231123,143700,2782859271,1476,1478,1478,1469,1052
|
|
20231123,143600,2781305762,1470,1471,1471,1470,8276
|
|
20231123,143500,2769133312,1471,1478,1478,1471,3168
|
|
20231123,143400,2764471830,1478,1479,1479,1478,78
|
|
20231123,143300,2764356543,1478,1478,1479,1478,1327
|
|
20231123,143200,2762395229,1479,1470,1479,1470,606
|
|
20231123,143100,2761504355,1479,1478,1479,1478,2005
|
|
20231123,143000,2758539427,1478,1471,1479,1469,8047
|
|
20231123,142900,2746707610,1479,1468,1479,1468,4559
|
|
20231123,142800,2739971126,1468,1469,1470,1468,1134
|
|
20231123,142700,2738304514,1468,1468,1468,1468,881
|
|
20231123,142600,2737011206,1467,1467,1467,1466,1109
|
|
20231123,142500,2735385122,1466,1466,1466,1466,337
|
|
20231123,142400,2734891080,1465,1471,1471,1465,4123
|
|
20231123,142300,2728839393,1471,1473,1473,1471,3318
|
|
20231123,142200,2723954462,1477,1475,1477,1474,813
|
|
20231123,142100,2722753704,1477,1477,1477,1477,0
|
|
20231123,142000,2722753704,1477,1478,1478,1475,2142
|
|
20231123,141900,2719590195,1475,1477,1477,1471,992
|
|
20231123,141800,2718125071,1467,1469,1481,1467,27055
|
|
20231123,141700,2678137367,1470,1464,1470,1460,18827
|
|
20231123,141600,2650605905,1462,1462,1467,1462,10334
|
|
20231123,141500,2635452135,1460,1466,1466,1460,9882
|
|
20231123,141400,2621012160,1465,1467,1467,1465,9399
|
|
20231123,141300,2607239678,1467,1467,1467,1467,284
|
|
20231123,141200,2606823050,1467,1467,1467,1467,1348
|
|
20231123,141100,2604845534,1468,1467,1468,1467,502
|
|
20231123,141000,2604109098,1468,1468,1468,1467,1088
|
|
20231123,140900,2602512838,1468,1468,1468,1467,1931
|
|
20231123,140800,2599678460,1468,1467,1468,1467,1236
|
|
20231123,140700,2597864205,1467,1473,1473,1467,22545
|
|
20231123,140600,2564719649,1473,1474,1474,1473,2171
|
|
20231123,140500,2561521657,1471,1474,1474,1471,951
|
|
20231123,140400,2560121255,1471,1474,1474,1471,2003
|
|
20231123,140300,2557172764,1474,1475,1475,1473,5643
|
|
20231123,140200,2548854716,1476,1477,1477,1475,1098
|
|
20231123,140100,2547234264,1477,1476,1477,1476,5650
|
|
20231123,140000,2538894725,1477,1477,1477,1477,1471
|
|
20231123,135900,2536722058,1477,1477,1477,1477,4582
|
|
20231123,135800,2529954444,1478,1478,1478,1478,2958
|
|
20231123,135700,2525582520,1478,1478,1478,1478,13
|
|
20231123,135600,2525563306,1480,1479,1480,1478,2239
|
|
20231123,135500,2522250146,1478,1479,1480,1478,235
|
|
20231123,135400,2521902482,1480,1477,1480,1477,2387
|
|
20231123,135300,2518376076,1480,1480,1480,1480,0
|
|
20231123,135200,2518376076,1480,1477,1480,1477,273
|
|
20231123,135100,2517972462,1477,1480,1480,1477,3074
|
|
20231123,135000,2513428015,1478,1478,1478,1478,500
|
|
20231123,134900,2512689015,1478,1478,1478,1478,0
|
|
20231123,134800,2512689015,1478,1480,1480,1478,1236
|
|
20231123,134700,2510861907,1480,1480,1480,1480,6
|
|
20231123,134600,2510853027,1480,1482,1482,1478,7081
|
|
20231123,134500,2500374173,1484,1483,1484,1481,805
|
|
20231123,134400,2499181338,1484,1484,1484,1484,333
|
|
20231123,134300,2498687166,1485,1484,1485,1484,200
|
|
20231123,134200,2498390169,1485,1479,1486,1479,15972
|
|
20231123,134100,2474661776,1486,1480,1486,1480,2945
|
|
20231123,134000,2470297366,1480,1478,1480,1477,8407
|
|
20231123,133900,2457862152,1478,1478,1478,1478,232
|
|
20231123,133800,2457519256,1478,1478,1478,1477,2830
|
|
20231123,133700,2453336846,1478,1478,1478,1477,12449
|
|
20231123,133600,2434937232,1478,1478,1478,1478,45
|
|
20231123,133500,2434870722,1477,1477,1478,1477,6825
|
|
20231123,133400,2424786179,1478,1478,1478,1478,195
|
|
20231123,133300,2424497969,1478,1478,1478,1478,1110
|
|
20231123,133200,2422857389,1478,1475,1478,1475,4492
|
|
20231123,133100,2416227792,1473,1473,1473,1473,24
|
|
20231123,133000,2416192440,1473,1473,1473,1472,7100
|
|
20231123,132900,2405739477,1473,1475,1475,1473,2857
|
|
20231123,132800,2401528555,1475,1474,1476,1474,1283
|
|
20231123,132700,2399636079,1475,1478,1479,1475,6920
|
|
20231123,132600,2389424042,1478,1478,1478,1478,160
|
|
20231123,132500,2389187562,1478,1479,1479,1476,943
|
|
20231123,132400,2387794087,1479,1478,1479,1476,1289
|
|
20231123,132300,2385889096,1478,1478,1478,1476,6
|
|
20231123,132200,2385880232,1476,1476,1476,1475,8624
|
|
20231123,132100,2373156211,1476,1481,1481,1476,12021
|
|
20231123,132000,2355380182,1482,1482,1482,1480,9308
|
|
20231123,131900,2341592874,1484,1484,1484,1484,1
|
|
20231123,131800,2341591390,1482,1482,1482,1482,1485
|
|
20231123,131700,2339390620,1482,1483,1483,1482,2894
|
|
20231123,131600,2335101711,1483,1483,1483,1483,2479
|
|
20231123,131500,2331425354,1483,1485,1485,1483,601
|
|
20231123,131400,2330534069,1485,1486,1486,1485,79
|
|
20231123,131300,2330416753,1483,1486,1486,1483,2169
|
|
20231123,131200,2327199190,1485,1487,1487,1484,11636
|
|
20231123,131100,2309915737,1487,1488,1488,1487,1450
|
|
20231123,131000,2307758138,1488,1489,1489,1488,222
|
|
20231123,130900,2307427801,1488,1488,1489,1488,578
|
|
20231123,130800,2306567697,1487,1487,1487,1487,910
|
|
20231123,130700,2305214527,1488,1488,1488,1487,418
|
|
20231123,130600,2304592932,1488,1487,1488,1487,40
|
|
20231123,130500,2304533426,1487,1489,1489,1487,1864
|
|
20231123,130400,2301760214,1489,1489,1490,1488,158
|
|
20231123,130300,2301525063,1488,1490,1490,1488,102
|
|
20231123,130200,2301373261,1488,1488,1488,1488,565
|
|
20231123,130100,2300532541,1488,1488,1488,1488,890
|
|
20231123,130000,2299208221,1488,1488,1488,1488,3202
|
|
20231123,125900,2294443645,1488,1488,1488,1488,1116
|
|
20231123,125800,2292783037,1488,1488,1490,1488,182
|
|
20231123,125700,2292512213,1490,1489,1490,1488,660
|
|
20231123,125600,2291529593,1490,1490,1490,1490,35
|
|
20231123,125500,2291477443,1488,1489,1489,1487,3066
|
|
20231123,125400,2286915498,1489,1489,1489,1489,1400
|
|
20231123,125300,2284830898,1492,1487,1492,1487,14504
|
|
20231123,125200,2263225489,1488,1488,1488,1488,0
|
|
20231123,125100,2263225489,1488,1488,1488,1487,2705
|
|
20231123,125000,2259200450,1489,1489,1489,1489,8
|
|
20231123,124900,2259188538,1489,1488,1489,1488,2974
|
|
20231123,124800,2254761059,1488,1488,1488,1488,646
|
|
20231123,124700,2253799811,1488,1488,1488,1488,2627
|
|
20231123,124600,2249890835,1488,1488,1488,1488,1712
|
|
20231123,124500,2247343379,1488,1488,1488,1488,52
|
|
20231123,124400,2247266003,1488,1488,1488,1487,2262
|
|
20231123,124300,2243901529,1487,1487,1487,1487,440
|
|
20231123,124200,2243247249,1487,1488,1488,1486,910
|
|
20231123,124100,2241893566,1487,1487,1487,1486,101
|
|
20231123,124000,2241743398,1486,1486,1486,1486,62
|
|
20231123,123900,2241651266,1486,1486,1486,1486,258
|
|
20231123,123800,2241267878,1486,1486,1486,1486,237
|
|
20231123,123700,2240915696,1487,1488,1488,1487,345
|
|
20231123,123600,2240402641,1488,1487,1488,1487,201
|
|
20231123,123500,2240103713,1487,1489,1489,1487,412
|
|
20231123,123400,2239490269,1488,1489,1489,1488,5174
|
|
20231123,123300,2231790842,1489,1488,1489,1488,875
|
|
20231123,123200,2230488042,1488,1488,1488,1488,4782
|
|
20231123,123100,2223372426,1488,1488,1488,1487,702
|
|
20231123,123000,2222328457,1487,1487,1487,1487,97
|
|
20231123,122900,2222184218,1487,1487,1487,1487,458
|
|
20231123,122800,2221503172,1487,1486,1487,1486,1996
|
|
20231123,122700,2218536464,1487,1487,1487,1487,200
|
|
20231123,122600,2218239064,1488,1489,1489,1488,288
|
|
20231123,122500,2217810352,1489,1491,1491,1488,2972
|
|
20231123,122400,2213381891,1491,1491,1491,1491,2215
|
|
20231123,122300,2210079326,1491,1491,1491,1491,1429
|
|
20231123,122200,2207948687,1491,1489,1495,1488,20373
|
|
20231123,122100,2177524680,1489,1488,1489,1488,1150
|
|
20231123,122000,2175812846,1488,1482,1488,1482,1026
|
|
20231123,121900,2174289322,1481,1480,1481,1480,854
|
|
20231123,121800,2173025385,1480,1480,1480,1480,0
|
|
20231123,121700,2173025385,1480,1481,1481,1480,1108
|
|
20231123,121600,2171384733,1481,1481,1481,1481,491
|
|
20231123,121500,2170657562,1480,1482,1482,1480,5000
|
|
20231123,121400,2163253749,1482,1483,1483,1482,2431
|
|
20231123,121300,2159649844,1483,1483,1483,1483,200
|
|
20231123,121200,2159353244,1483,1487,1487,1483,8020
|
|
20231123,121100,2147455630,1487,1487,1487,1487,82
|
|
20231123,121000,2147333696,1488,1485,1488,1485,1747
|
|
20231123,120900,2144738318,1485,1487,1487,1485,48
|
|
20231123,120800,2144667030,1488,1483,1488,1483,51
|
|
20231123,120700,2144591368,1483,1483,1483,1483,589
|
|
20231123,120600,2143717881,1483,1487,1487,1483,5475
|
|
20231123,120500,2135593555,1485,1485,1485,1485,2100
|
|
20231123,120400,2132475055,1485,1485,1485,1485,0
|
|
20231123,120300,2132475055,1485,1486,1486,1485,265
|
|
20231123,120200,2132081525,1485,1486,1486,1485,88
|
|
20231123,120100,2131950830,1487,1487,1487,1487,30
|
|
20231123,120000,2131906220,1487,1487,1487,1487,1724
|
|
20231123,115900,2129342632,1487,1487,1487,1487,356
|
|
20231123,115800,2128813260,1487,1487,1487,1487,1122
|
|
20231123,115700,2127144846,1487,1487,1487,1487,70
|
|
20231123,115600,2127040756,1487,1487,1487,1484,323
|
|
20231123,115500,2126561097,1487,1486,1488,1484,4546
|
|
20231123,115400,2119798805,1484,1488,1488,1484,3325
|
|
20231123,115300,2114859576,1488,1490,1490,1488,402
|
|
20231123,115200,2114260684,1490,1490,1490,1490,2508
|
|
20231123,115100,2110523764,1490,1490,1490,1490,1995
|
|
20231123,115000,2107551214,1490,1492,1492,1490,1235
|
|
20231123,114900,2105710316,1492,1494,1495,1491,2061
|
|
20231123,114800,2102633149,1495,1495,1495,1495,1376
|
|
20231123,114700,2100576029,1495,1495,1495,1495,4309
|
|
20231123,114600,2094134074,1495,1495,1495,1495,4369
|
|
20231123,114500,2087602419,1495,1492,1496,1491,208
|
|
20231123,114400,2087291940,1495,1497,1497,1495,2238
|
|
20231123,114300,2083943680,1497,1493,1497,1492,16850
|
|
20231123,114200,2058745274,1493,1490,1494,1490,11924
|
|
20231123,114100,2040963326,1490,1486,1490,1486,11619
|
|
20231123,114000,2023674891,1487,1487,1487,1487,2191
|
|
20231123,113900,2020416874,1486,1487,1487,1486,111
|
|
20231123,113800,2020251918,1487,1487,1487,1487,3103
|
|
20231123,113700,2015637757,1487,1486,1487,1486,151
|
|
20231123,113600,2015413221,1486,1486,1486,1486,300
|
|
20231123,113500,2014967421,1487,1488,1488,1487,1139
|
|
20231123,113400,2013273640,1488,1486,1488,1486,4048
|
|
20231123,113300,2007256202,1485,1484,1485,1484,1426
|
|
20231123,113200,2005138612,1485,1484,1485,1484,374
|
|
20231123,113100,2004583552,1482,1482,1482,1482,50
|
|
20231123,113000,2004509452,1481,1480,1481,1480,1744
|
|
20231123,112900,2001927816,1481,1484,1484,1481,486
|
|
20231123,112800,2001208044,1484,1483,1484,1483,4611
|
|
20231123,112700,1994368918,1484,1484,1484,1484,202
|
|
20231123,112600,1994069150,1484,1483,1484,1483,6
|
|
20231123,112500,1994060249,1483,1482,1483,1479,2173
|
|
20231123,112400,1990839010,1479,1479,1479,1479,2000
|
|
20231123,112300,1987881010,1479,1479,1481,1479,1031
|
|
20231123,112200,1986356149,1479,1480,1480,1478,3046
|
|
20231123,112100,1981849796,1480,1481,1481,1480,569
|
|
20231123,112000,1981007636,1482,1481,1482,1481,444
|
|
20231123,111900,1980349865,1480,1482,1482,1480,6186
|
|
20231123,111800,1971193574,1482,1484,1484,1481,1637
|
|
20231123,111700,1968767841,1484,1483,1484,1482,6541
|
|
20231123,111600,1959069441,1483,1483,1483,1483,8
|
|
20231123,111500,1959057577,1484,1485,1485,1484,6248
|
|
20231123,111400,1949785264,1485,1485,1485,1485,1150
|
|
20231123,111300,1948077514,1485,1486,1486,1485,1087
|
|
20231123,111200,1946463318,1486,1486,1486,1486,221
|
|
20231123,111100,1946134912,1485,1486,1486,1485,426
|
|
20231123,111000,1945501899,1485,1485,1485,1485,5
|
|
20231123,110900,1945494474,1486,1485,1486,1485,101
|
|
20231123,110800,1945344409,1485,1484,1485,1484,844
|
|
20231123,110700,1944091284,1484,1485,1485,1484,415
|
|
20231123,110600,1943475416,1485,1485,1485,1485,1021
|
|
20231123,110500,1941959231,1485,1484,1485,1484,815
|
|
20231123,110400,1940749046,1484,1485,1485,1483,1508
|
|
20231123,110300,1938510348,1485,1486,1486,1485,811
|
|
20231123,110200,1937305220,1486,1486,1486,1486,135
|
|
20231123,110100,1937104610,1487,1487,1487,1486,2873
|
|
20231123,110000,1932833176,1487,1486,1487,1486,338
|
|
20231123,105900,1932330870,1486,1486,1486,1486,204
|
|
20231123,105800,1932027726,1486,1486,1487,1486,509
|
|
20231123,105700,1931271099,1486,1487,1487,1486,1513
|
|
20231123,105600,1929022270,1487,1486,1487,1485,1333
|
|
20231123,105500,1927040735,1486,1485,1486,1485,557
|
|
20231123,105400,1926213585,1485,1486,1486,1485,1545
|
|
20231123,105300,1923919210,1486,1486,1486,1485,490
|
|
20231123,105200,1923191190,1486,1485,1486,1485,1130
|
|
20231123,105100,1921512140,1486,1486,1486,1484,933
|
|
20231123,105000,1920126440,1486,1486,1486,1486,347
|
|
20231123,104900,1919610798,1487,1487,1487,1487,723
|
|
20231123,104800,1918535697,1487,1487,1487,1481,1389
|
|
20231123,104700,1916477441,1486,1488,1488,1486,2343
|
|
20231123,104600,1912993081,1488,1491,1491,1488,1452
|
|
20231123,104500,1910830286,1491,1488,1492,1487,7549
|
|
20231123,104400,1899581900,1489,1489,1489,1488,703
|
|
20231123,104300,1898535143,1489,1488,1489,1487,1065
|
|
20231123,104200,1896951397,1487,1487,1488,1487,212
|
|
20231123,104100,1896636149,1488,1490,1492,1488,12360
|
|
20231123,104000,1878217068,1490,1489,1490,1489,10442
|
|
20231123,103900,1862658687,1490,1482,1490,1482,113491
|
|
20231123,103800,1694239917,1480,1480,1480,1480,3775
|
|
20231123,103700,1688652917,1475,1476,1479,1475,6496
|
|
20231123,103600,1679062968,1475,1476,1478,1475,3346
|
|
20231123,103500,1674124874,1475,1475,1475,1475,2201
|
|
20231123,103400,1670878399,1475,1477,1477,1475,11799
|
|
20231123,103300,1653462959,1477,1478,1478,1477,833
|
|
20231123,103200,1652232398,1477,1478,1479,1477,8829
|
|
20231123,103100,1639185127,1479,1479,1479,1478,970
|
|
20231123,103000,1637750498,1479,1478,1479,1478,1499
|
|
20231123,102900,1635534210,1479,1478,1479,1478,798
|
|
20231123,102800,1634354164,1478,1478,1479,1478,5759
|
|
20231123,102700,1625842358,1476,1477,1478,1476,1309
|
|
20231123,102600,1623909574,1477,1479,1479,1476,12289
|
|
20231123,102500,1605754763,1479,1480,1480,1479,3496
|
|
20231123,102400,1600584118,1480,1481,1482,1480,6029
|
|
20231123,102300,1591659906,1481,1482,1483,1481,6130
|
|
20231123,102200,1582576080,1483,1483,1483,1483,2116
|
|
20231123,102100,1579438052,1483,1483,1483,1483,286
|
|
20231123,102000,1579013914,1483,1483,1484,1483,2051
|
|
20231123,101900,1575972280,1483,1484,1484,1483,1754
|
|
20231123,101800,1573371093,1484,1484,1484,1484,1360
|
|
20231123,101700,1571352853,1484,1482,1484,1482,97
|
|
20231123,101600,1571209043,1482,1485,1485,1482,2001
|
|
20231123,101500,1568241096,1485,1485,1485,1485,1739
|
|
20231123,101400,1565658681,1485,1485,1485,1485,108
|
|
20231123,101300,1565498301,1485,1484,1485,1484,2155
|
|
20231123,101200,1562298428,1485,1485,1485,1485,100
|
|
20231123,101100,1562149928,1485,1480,1486,1480,18058
|
|
20231123,101000,1535362362,1480,1480,1480,1480,4237
|
|
20231123,100900,1529091602,1480,1481,1481,1480,1251
|
|
20231123,100800,1527238989,1481,1480,1481,1480,365
|
|
20231123,100700,1526698739,1480,1481,1481,1480,1914
|
|
20231123,100600,1523865107,1481,1480,1481,1478,3261
|
|
20231123,100500,1519038526,1481,1481,1482,1481,459
|
|
20231123,100400,1518358677,1479,1480,1480,1478,5228
|
|
20231123,100300,1510629142,1480,1482,1482,1480,12107
|
|
20231123,100200,1492700320,1483,1484,1484,1482,2117
|
|
20231123,100100,1489560882,1484,1485,1485,1483,3295
|
|
20231123,100000,1484670761,1485,1485,1485,1485,939
|
|
20231123,095900,1483276346,1486,1486,1486,1483,2078
|
|
20231123,095800,1480188441,1486,1484,1486,1482,4831
|
|
20231123,095700,1473011491,1484,1486,1486,1483,4056
|
|
20231123,095600,1466989294,1486,1486,1487,1486,1441
|
|
20231123,095500,1464847274,1485,1485,1485,1484,2130
|
|
20231123,095400,1461684524,1485,1482,1485,1480,5757
|
|
20231123,095300,1453156761,1482,1484,1485,1481,2648
|
|
20231123,095200,1449229622,1484,1489,1489,1484,2443
|
|
20231123,095100,1445597996,1488,1489,1490,1487,1981
|
|
20231123,095000,1442648245,1490,1488,1490,1488,3315
|
|
20231123,094900,1437712343,1488,1484,1488,1484,15290
|
|
20231123,094800,1415002823,1484,1484,1485,1481,1518
|
|
20231123,094700,1412751327,1479,1479,1485,1479,14357
|
|
20231123,094600,1391486335,1479,1480,1481,1479,4977
|
|
20231123,094500,1384124506,1481,1483,1483,1478,9755
|
|
20231123,094400,1369688484,1483,1485,1486,1483,1737
|
|
20231123,094300,1367110113,1486,1486,1486,1480,1799
|
|
20231123,094200,1364438264,1486,1487,1487,1479,2178
|
|
20231123,094100,1361213849,1487,1480,1490,1475,29454
|
|
20231123,094000,1317628859,1481,1483,1483,1480,7259
|
|
20231123,093900,1306871262,1483,1486,1487,1483,8554
|
|
20231123,093800,1294163567,1486,1489,1490,1486,6617
|
|
20231123,093700,1284315495,1490,1489,1497,1486,2616
|
|
20231123,093600,1280420357,1486,1492,1492,1486,26490
|
|
20231123,093500,1240932280,1492,1502,1502,1492,33956
|
|
20231123,093400,1190022367,1502,1503,1504,1501,10938
|
|
20231123,093300,1173584830,1501,1501,1504,1499,22164
|
|
20231123,093200,1140315909,1501,1506,1506,1500,32676
|
|
20231123,093100,1091178971,1506,1509,1511,1505,40425
|
|
20231123,093000,1030173993,1507,1497,1512,1497,108262
|
|
20231123,092900,867070252,1498,1479,1500,1479,105049
|
|
20231123,092800,710800842,1479,1479,1480,1478,7878
|
|
20231123,092700,699150358,1480,1481,1481,1479,3286
|
|
20231123,092600,694287566,1481,1481,1481,1479,11003
|
|
20231123,092500,678002847,1478,1480,1483,1478,12828
|
|
20231123,092400,659006604,1480,1473,1480,1473,31868
|
|
20231123,092300,611891777,1473,1471,1473,1470,6052
|
|
20231123,092200,602987420,1470,1468,1471,1468,2942
|
|
20231123,092100,598665473,1467,1460,1469,1459,12112
|
|
20231123,092000,580943876,1460,1463,1463,1460,2638
|
|
20231123,091900,577085161,1463,1464,1467,1463,6104
|
|
20231123,091800,568149492,1467,1469,1470,1464,7917
|
|
20231123,091700,556520500,1469,1460,1469,1457,39050
|
|
20231123,091600,499507527,1460,1465,1465,1460,3643
|
|
20231123,091500,494178815,1465,1477,1478,1465,24622
|
|
20231123,091400,457946219,1476,1476,1477,1476,3574
|
|
20231123,091300,452670185,1476,1481,1482,1476,30309
|
|
20231123,091200,407818049,1481,1478,1484,1475,25874
|
|
20231123,091100,369539850,1480,1488,1491,1478,52145
|
|
20231123,091000,292088602,1488,1464,1488,1464,39457
|
|
20231123,090900,233665140,1465,1458,1465,1457,12480
|
|
20231123,090800,215448501,1458,1451,1458,1451,24461
|
|
20231123,090700,179858926,1451,1440,1452,1439,17236
|
|
20231123,090600,154965213,1444,1438,1444,1438,132
|
|
20231123,090500,154774611,1438,1442,1449,1436,15087
|
|
20231123,090400,133056175,1442,1450,1450,1441,403
|
|
20231123,090300,132473371,1441,1454,1455,1441,3340
|
|
20231123,090200,127619996,1456,1440,1456,1433,20912
|
|
20231123,090100,97335039,1428,1433,1433,1428,16662
|
|
20231123,090000,73490165,1430,1430,1434,1430,51367
|