601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,185800,23165390541,1330,1330,1330,1330,80979
|
|
20231123,185700,23165390541,1330,1330,1330,1330,0
|
|
20231123,185600,23165390541,1330,1330,1330,1330,0
|
|
20231123,185500,23165390541,1330,1330,1330,1330,0
|
|
20231123,185400,23165390541,1330,1330,1330,1330,0
|
|
20231123,185300,23165390541,1330,1330,1330,1330,0
|
|
20231123,185200,23165390541,1330,1330,1330,1330,0
|
|
20231123,185100,23165390541,1330,1330,1330,1330,0
|
|
20231123,185000,23165390541,1330,1330,1330,1330,0
|
|
20231123,184900,23165390541,1330,1330,1330,1330,0
|
|
20231123,184800,23165390541,1330,1330,1330,1330,0
|
|
20231123,184700,23165390541,1330,1330,1330,1330,0
|
|
20231123,184600,23165390541,1330,1330,1330,1330,0
|
|
20231123,184500,23165390541,1330,1330,1330,1330,0
|
|
20231123,184400,23165390541,1330,1330,1330,1330,0
|
|
20231123,184300,23165390541,1330,1330,1330,1330,0
|
|
20231123,184200,23165390541,1330,1330,1330,1330,0
|
|
20231123,184100,23165390541,1330,1330,1330,1330,0
|
|
20231123,184000,23165390541,1330,1330,1330,1330,0
|
|
20231123,183900,23165390541,1330,1330,1330,1330,0
|
|
20231123,183800,23165390541,1330,1330,1330,1330,0
|
|
20231123,183700,23165390541,1330,1330,1330,1330,0
|
|
20231123,183600,23165390541,1330,1330,1330,1330,0
|
|
20231123,183500,23165390541,1330,1330,1330,1330,0
|
|
20231123,183400,23165390541,1330,1330,1330,1330,0
|
|
20231123,183300,23165390541,1330,1330,1330,1330,0
|
|
20231123,183200,23165390541,1330,1330,1330,1330,0
|
|
20231123,183100,23165390541,1330,1330,1330,1330,0
|
|
20231123,183000,23165390541,1330,1330,1330,1330,0
|
|
20231123,182900,23165390541,1330,1330,1330,1330,0
|
|
20231123,182800,23165390541,1330,1330,1330,1330,80979
|
|
20231123,182700,23165390541,1330,1330,1330,1330,0
|
|
20231123,182600,23165390541,1330,1330,1330,1330,0
|
|
20231123,182500,23165390541,1330,1330,1330,1330,0
|
|
20231123,182400,23165390541,1330,1330,1330,1330,0
|
|
20231123,182300,23165390541,1330,1330,1330,1330,0
|
|
20231123,182200,23165390541,1330,1330,1330,1330,0
|
|
20231123,182100,23165390541,1330,1330,1330,1330,0
|
|
20231123,182000,23165390541,1330,1330,1330,1330,0
|
|
20231123,181900,23165390541,1330,1330,1330,1330,0
|
|
20231123,181800,23165390541,1330,1330,1330,1330,0
|
|
20231123,181700,23165390541,1330,1330,1330,1330,0
|
|
20231123,181600,23165390541,1330,1330,1330,1330,0
|
|
20231123,181500,23165390541,1330,1330,1330,1330,0
|
|
20231123,181400,23165390541,1330,1330,1330,1330,0
|
|
20231123,181300,23165390541,1330,1330,1330,1330,0
|
|
20231123,181200,23165390541,1330,1330,1330,1330,0
|
|
20231123,181100,23165390541,1330,1330,1330,1330,0
|
|
20231123,181000,23165390541,1330,1330,1330,1330,0
|
|
20231123,180900,23165390541,1330,1330,1330,1330,0
|
|
20231123,180800,23165390541,1330,1330,1330,1330,0
|
|
20231123,180700,23165390541,1330,1330,1330,1330,0
|
|
20231123,180600,23165390541,1330,1330,1330,1330,0
|
|
20231123,180500,23165390541,1330,1330,1330,1330,0
|
|
20231123,180400,23165390541,1330,1330,1330,1330,0
|
|
20231123,180300,23165390541,1330,1330,1330,1330,0
|
|
20231123,180200,23165390541,1330,1330,1330,1330,0
|
|
20231123,180100,23165390541,1330,1330,1330,1330,0
|
|
20231123,180000,23165390541,1330,1330,1330,1330,0
|
|
20231123,175900,23165390541,1330,1330,1330,1330,0
|
|
20231123,175800,23165390541,1330,1330,1330,1330,80979
|
|
20231123,175700,23165390541,1330,1330,1330,1330,0
|
|
20231123,175600,23165390541,1330,1330,1330,1330,0
|
|
20231123,175500,23165390541,1330,1330,1330,1330,0
|
|
20231123,175400,23165390541,1330,1330,1330,1330,0
|
|
20231123,175300,23165390541,1330,1330,1330,1330,0
|
|
20231123,175200,23165390541,1330,1330,1330,1330,0
|
|
20231123,175100,23165390541,1330,1330,1330,1330,0
|
|
20231123,175000,23165390541,1330,1330,1330,1330,0
|
|
20231123,174900,23165390541,1330,1330,1330,1330,0
|
|
20231123,174800,23165390541,1330,1330,1330,1330,0
|
|
20231123,174700,23165390541,1330,1330,1330,1330,0
|
|
20231123,174600,23165390541,1330,1330,1330,1330,0
|
|
20231123,174500,23165390541,1330,1330,1330,1330,0
|
|
20231123,174400,23165390541,1330,1330,1330,1330,0
|
|
20231123,174300,23165390541,1330,1330,1330,1330,0
|
|
20231123,174200,23165390541,1330,1330,1330,1330,0
|
|
20231123,174100,23165390541,1330,1330,1330,1330,0
|
|
20231123,174000,23165390541,1330,1330,1330,1330,0
|
|
20231123,173900,23165390541,1330,1330,1330,1330,0
|
|
20231123,173800,23165390541,1330,1330,1330,1330,0
|
|
20231123,173700,23165390541,1330,1330,1330,1330,0
|
|
20231123,173600,23165390541,1330,1330,1330,1330,0
|
|
20231123,173500,23165390541,1330,1330,1330,1330,0
|
|
20231123,173400,23165390541,1330,1330,1330,1330,0
|
|
20231123,173300,23165390541,1330,1330,1330,1330,0
|
|
20231123,173200,23165390541,1330,1330,1330,1330,0
|
|
20231123,173100,23165390541,1330,1330,1330,1330,0
|
|
20231123,173000,23165390541,1330,1330,1330,1330,0
|
|
20231123,172900,23165390541,1330,1330,1330,1330,0
|
|
20231123,172800,23165390541,1330,1330,1330,1330,80979
|
|
20231123,172700,23165390541,1330,1330,1330,1330,0
|
|
20231123,172600,23165390541,1330,1330,1330,1330,0
|
|
20231123,172500,23165390541,1330,1330,1330,1330,0
|
|
20231123,172400,23165390541,1330,1330,1330,1330,0
|
|
20231123,172300,23165390541,1330,1330,1330,1330,0
|
|
20231123,172200,23165390541,1330,1330,1330,1330,0
|
|
20231123,172100,23165390541,1330,1330,1330,1330,0
|
|
20231123,172000,23165390541,1330,1330,1330,1330,0
|
|
20231123,171900,23165390541,1330,1330,1330,1330,0
|
|
20231123,171800,23165390541,1330,1330,1330,1330,0
|
|
20231123,171700,23165390541,1330,1330,1330,1330,0
|
|
20231123,171600,23165390541,1330,1330,1330,1330,0
|
|
20231123,171500,23165390541,1330,1330,1330,1330,0
|
|
20231123,171400,23165390541,1330,1330,1330,1330,0
|
|
20231123,171300,23165390541,1330,1330,1330,1330,0
|
|
20231123,171200,23165390541,1330,1330,1330,1330,0
|
|
20231123,171100,23165390541,1330,1330,1330,1330,0
|
|
20231123,171000,23165390541,1330,1330,1330,1330,0
|
|
20231123,170900,23165390541,1330,1330,1330,1330,0
|
|
20231123,170800,23165390541,1330,1330,1330,1330,0
|
|
20231123,170700,23165390541,1330,1330,1330,1330,0
|
|
20231123,170600,23165390541,1330,1330,1330,1330,0
|
|
20231123,170500,23165390541,1330,1330,1330,1330,0
|
|
20231123,170400,23165390541,1330,1330,1330,1330,0
|
|
20231123,170300,23165390541,1330,1330,1330,1330,0
|
|
20231123,170200,23165390541,1330,1330,1330,1330,0
|
|
20231123,170100,23165390541,1330,1330,1330,1330,0
|
|
20231123,170000,23165390541,1330,1330,1330,1330,0
|
|
20231123,165900,23165390541,1330,1330,1330,1330,0
|
|
20231123,165800,23165390541,1330,1330,1330,1330,80979
|
|
20231123,165700,23165390541,1330,1330,1330,1330,0
|
|
20231123,165600,23165390541,1330,1330,1330,1330,0
|
|
20231123,165500,23165390541,1330,1330,1330,1330,0
|
|
20231123,165400,23165390541,1330,1330,1330,1330,0
|
|
20231123,165300,23165390541,1330,1330,1330,1330,0
|
|
20231123,165200,23165390541,1330,1330,1330,1330,0
|
|
20231123,165100,23165390541,1330,1330,1330,1330,0
|
|
20231123,165000,23165390541,1330,1330,1330,1330,0
|
|
20231123,164900,23165390541,1330,1330,1330,1330,0
|
|
20231123,164800,23165390541,1330,1330,1330,1330,0
|
|
20231123,164700,23165390541,1330,1330,1330,1330,0
|
|
20231123,164600,23165390541,1330,1330,1330,1330,0
|
|
20231123,164500,23165390541,1330,1330,1330,1330,0
|
|
20231123,164400,23165390541,1330,1330,1330,1330,0
|
|
20231123,164300,23165390541,1330,1330,1330,1330,0
|
|
20231123,164200,23165390541,1330,1330,1330,1330,0
|
|
20231123,164100,23165390541,1330,1330,1330,1330,0
|
|
20231123,164000,23165390541,1330,1330,1330,1330,0
|
|
20231123,163900,23165390541,1330,1330,1330,1330,0
|
|
20231123,163800,23165390541,1330,1330,1330,1330,0
|
|
20231123,163700,23165390541,1330,1330,1330,1330,0
|
|
20231123,163600,23165390541,1330,1330,1330,1330,0
|
|
20231123,163500,23165390541,1330,1330,1330,1330,0
|
|
20231123,163400,23165390541,1330,1330,1330,1330,0
|
|
20231123,163300,23165390541,1330,1330,1330,1330,0
|
|
20231123,163200,23165390541,1330,1330,1330,1330,0
|
|
20231123,163100,23165390541,1330,1330,1330,1330,0
|
|
20231123,163000,23165390541,1330,1330,1330,1330,0
|
|
20231123,162900,23165390541,1330,1330,1330,1330,0
|
|
20231123,162800,23165390541,1330,1330,1330,1330,80979
|
|
20231123,162700,23165390541,1330,1330,1330,1330,0
|
|
20231123,162600,23165390541,1330,1330,1330,1330,0
|
|
20231123,162500,23165390541,1330,1330,1330,1330,0
|
|
20231123,162400,23165390541,1330,1330,1330,1330,0
|
|
20231123,162300,23165390541,1330,1330,1330,1330,0
|
|
20231123,162200,23165390541,1330,1330,1330,1330,0
|
|
20231123,162100,23165390541,1330,1330,1330,1330,0
|
|
20231123,162000,23165390541,1330,1330,1330,1330,0
|
|
20231123,161900,23165390541,1330,1330,1330,1330,0
|
|
20231123,161800,23165390541,1330,1330,1330,1330,0
|
|
20231123,161700,23165390541,1330,1330,1330,1330,0
|
|
20231123,161600,23165390541,1330,1330,1330,1330,0
|
|
20231123,161500,23165390541,1330,1330,1330,1330,0
|
|
20231123,161400,23165390541,1330,1330,1330,1330,0
|
|
20231123,161300,23165390541,1330,1330,1330,1330,0
|
|
20231123,161200,23165390541,1330,1330,1330,1330,0
|
|
20231123,161100,23165390541,1330,1330,1330,1330,0
|
|
20231123,161000,23165390541,1330,1330,1330,1330,0
|
|
20231123,160900,23165390541,1330,1330,1330,1330,0
|
|
20231123,160800,23165390541,1330,1330,1330,1330,0
|
|
20231123,160700,23165390541,1330,1330,1330,1330,0
|
|
20231123,160600,23165390541,1330,1330,1330,1330,0
|
|
20231123,160500,23165390541,1330,1330,1330,1330,0
|
|
20231123,160400,23165390541,1330,1330,1330,1330,0
|
|
20231123,160300,23165390541,1330,1330,1330,1330,0
|
|
20231123,160200,23165390541,1330,1330,1330,1330,0
|
|
20231123,160100,23165390541,1330,1330,1330,1330,0
|
|
20231123,160000,23165390541,1330,1330,1330,1330,0
|
|
20231123,155900,23165390541,1330,1330,1330,1330,0
|
|
20231123,155800,23165390541,1330,1330,1330,1330,80979
|
|
20231123,155700,23165390541,1330,1330,1330,1330,0
|
|
20231123,155600,23165390541,1330,1330,1330,1330,0
|
|
20231123,155500,23165390541,1330,1330,1330,1330,0
|
|
20231123,155400,23165390541,1330,1330,1330,1330,0
|
|
20231123,155300,23165390541,1330,1330,1330,1330,0
|
|
20231123,155200,23165390541,1330,1330,1330,1330,0
|
|
20231123,155100,23165390541,1330,1330,1330,1330,0
|
|
20231123,155000,23165390541,1330,1330,1330,1330,0
|
|
20231123,154900,23165390541,1330,1330,1330,1330,0
|
|
20231123,154800,23165390541,1330,1330,1330,1330,0
|
|
20231123,154700,23165390541,1330,1330,1330,1330,0
|
|
20231123,154600,23165390541,1330,1330,1330,1330,0
|
|
20231123,154500,23165390541,1330,1330,1330,1330,0
|
|
20231123,154400,23165390541,1330,1330,1330,1330,0
|
|
20231123,154300,23165390541,1330,1330,1330,1330,0
|
|
20231123,154200,23165390541,1330,1330,1330,1330,0
|
|
20231123,154100,23165390541,1330,1330,1330,1330,0
|
|
20231123,154000,23165390541,1330,1330,1330,1330,0
|
|
20231123,153900,23165390541,1330,1330,1330,1330,0
|
|
20231123,153800,23165390541,1330,1330,1330,1330,0
|
|
20231123,153700,23165390541,1330,1330,1330,1330,0
|
|
20231123,153600,23165390541,1330,1330,1330,1330,0
|
|
20231123,153500,23165390541,1330,1330,1330,1330,0
|
|
20231123,153400,23165390541,1330,1330,1330,1330,0
|
|
20231123,153300,23165390541,1330,1330,1330,1330,0
|
|
20231123,153200,23165390541,1330,1330,1330,1330,0
|
|
20231123,153100,23165390541,1330,1330,1330,1330,0
|
|
20231123,153000,23165390541,1330,1330,1330,1330,80979
|
|
20231123,152900,23057688471,1326,1326,1326,1326,0
|
|
20231123,152800,23057688471,1326,1326,1326,1326,0
|
|
20231123,152700,23057688471,1326,1326,1326,1326,0
|
|
20231123,152600,23057688471,1326,1326,1326,1326,0
|
|
20231123,152500,23057688471,1326,1326,1326,1326,0
|
|
20231123,152400,23057688471,1326,1326,1326,1326,0
|
|
20231123,152300,23057688471,1326,1326,1326,1326,0
|
|
20231123,152200,23057688471,1326,1326,1326,1326,0
|
|
20231123,152100,23057688471,1326,1326,1326,1326,0
|
|
20231123,152000,23057688471,1326,1326,1326,1326,0
|
|
20231123,151900,23057688471,1326,1328,1328,1325,35005
|
|
20231123,151800,23011240308,1328,1328,1330,1328,19956
|
|
20231123,151700,22984732638,1329,1331,1331,1328,12435
|
|
20231123,151600,22968199425,1331,1334,1335,1330,20341
|
|
20231123,151500,22941112703,1335,1335,1336,1334,10273
|
|
20231123,151400,22927398448,1335,1335,1336,1334,6326
|
|
20231123,151300,22918953730,1335,1338,1338,1334,13692
|
|
20231123,151200,22900666230,1338,1340,1340,1338,4128
|
|
20231123,151100,22895137109,1340,1338,1340,1338,9112
|
|
20231123,151000,22882937551,1339,1339,1339,1335,5405
|
|
20231123,150900,22875704924,1339,1339,1339,1335,5910
|
|
20231123,150800,22867805595,1339,1334,1339,1333,3322
|
|
20231123,150700,22863371822,1341,1346,1346,1334,20906
|
|
20231123,150600,22835336340,1346,1346,1346,1345,6823
|
|
20231123,150500,22826154223,1345,1348,1348,1345,3270
|
|
20231123,150400,22821751678,1348,1342,1348,1341,10197
|
|
20231123,150300,22808042435,1342,1348,1348,1340,12637
|
|
20231123,150200,22791061626,1348,1341,1348,1339,6212
|
|
20231123,150100,22782716885,1342,1354,1355,1331,16740
|
|
20231123,150000,22760184138,1355,1342,1358,1342,36974
|
|
20231123,145900,22710235773,1344,1328,1344,1328,42572
|
|
20231123,145800,22653512350,1328,1329,1329,1328,7852
|
|
20231123,145700,22643079289,1329,1330,1330,1328,3806
|
|
20231123,145600,22638023254,1330,1329,1330,1327,4491
|
|
20231123,145500,22632058928,1329,1330,1330,1329,7480
|
|
20231123,145400,22622115588,1330,1330,1330,1328,5239
|
|
20231123,145300,22615151232,1330,1329,1330,1326,10583
|
|
20231123,145200,22601102278,1326,1341,1342,1326,46559
|
|
20231123,145100,22538991235,1340,1341,1342,1340,7121
|
|
20231123,145000,22529443210,1341,1341,1342,1340,10062
|
|
20231123,144900,22515944880,1341,1343,1343,1341,5359
|
|
20231123,144800,22508756071,1343,1347,1347,1343,5311
|
|
20231123,144700,22501620483,1347,1342,1349,1342,11268
|
|
20231123,144600,22486494101,1343,1345,1345,1340,16187
|
|
20231123,144500,22464766475,1346,1350,1350,1345,12970
|
|
20231123,144400,22447294731,1350,1351,1351,1350,16750
|
|
20231123,144300,22424679765,1351,1352,1352,1351,1116
|
|
20231123,144200,22423171028,1351,1352,1352,1351,3359
|
|
20231123,144100,22418630475,1352,1351,1352,1351,4787
|
|
20231123,144000,22412163208,1351,1352,1352,1351,1601
|
|
20231123,143900,22410000246,1352,1352,1352,1351,4417
|
|
20231123,143800,22404032682,1352,1353,1353,1350,22309
|
|
20231123,143700,22373909765,1353,1354,1354,1351,7691
|
|
20231123,143600,22363515605,1353,1353,1354,1351,7760
|
|
20231123,143500,22353020570,1354,1355,1356,1353,7129
|
|
20231123,143400,22343369919,1356,1356,1356,1355,973
|
|
20231123,143300,22342050645,1356,1358,1358,1355,3087
|
|
20231123,143200,22337863846,1358,1358,1359,1358,3450
|
|
20231123,143100,22333178706,1359,1360,1360,1358,9811
|
|
20231123,143000,22319846414,1358,1355,1359,1355,3991
|
|
20231123,142900,22314428437,1354,1353,1355,1353,3174
|
|
20231123,142800,22310131290,1354,1352,1355,1352,8278
|
|
20231123,142700,22298926698,1352,1351,1355,1351,8098
|
|
20231123,142600,22287982579,1351,1352,1352,1350,16217
|
|
20231123,142500,22266081692,1352,1353,1353,1351,10828
|
|
20231123,142400,22251445235,1354,1354,1354,1350,34936
|
|
20231123,142300,22204229336,1355,1355,1356,1354,12324
|
|
20231123,142200,22187535824,1357,1360,1360,1355,26533
|
|
20231123,142100,22151532458,1360,1362,1362,1359,38528
|
|
20231123,142000,22099139049,1364,1362,1364,1361,5408
|
|
20231123,141900,22091773462,1362,1361,1362,1361,7806
|
|
20231123,141800,22081148839,1361,1364,1364,1361,2052
|
|
20231123,141700,22078355815,1364,1362,1364,1361,12928
|
|
20231123,141600,22060740089,1362,1361,1363,1360,8157
|
|
20231123,141500,22049638356,1362,1361,1363,1361,9693
|
|
20231123,141400,22036440011,1361,1361,1362,1361,19502
|
|
20231123,141300,22009888977,1362,1362,1363,1361,3600
|
|
20231123,141200,22004985776,1363,1361,1364,1361,6594
|
|
20231123,141100,21996007212,1360,1364,1364,1360,27634
|
|
20231123,141000,21958376253,1363,1368,1368,1363,21746
|
|
20231123,140900,21928671277,1368,1370,1370,1368,11903
|
|
20231123,140800,21912381248,1370,1371,1372,1370,4994
|
|
20231123,140700,21905539286,1371,1369,1371,1368,1603
|
|
20231123,140600,21903344952,1369,1370,1371,1368,9308
|
|
20231123,140500,21890598493,1370,1371,1371,1370,3188
|
|
20231123,140400,21886229716,1371,1369,1372,1368,5421
|
|
20231123,140300,21878804966,1369,1368,1372,1367,2359
|
|
20231123,140200,21875577426,1367,1370,1370,1367,20614
|
|
20231123,140100,21847371917,1370,1372,1372,1370,19532
|
|
20231123,140000,21820601502,1371,1379,1379,1371,11570
|
|
20231123,135900,21804692471,1378,1382,1387,1378,23777
|
|
20231123,135800,21771838199,1380,1374,1381,1373,12172
|
|
20231123,135700,21755074168,1373,1369,1375,1368,20707
|
|
20231123,135600,21726656494,1369,1368,1369,1368,4506
|
|
20231123,135500,21720492151,1367,1368,1370,1367,6534
|
|
20231123,135400,21711550242,1369,1368,1369,1367,3775
|
|
20231123,135300,21706386157,1368,1369,1369,1367,3662
|
|
20231123,135200,21701373184,1367,1370,1370,1366,7622
|
|
20231123,135100,21690951405,1370,1372,1372,1366,23666
|
|
20231123,135000,21658583946,1372,1370,1374,1369,2529
|
|
20231123,134900,21655117884,1373,1367,1374,1366,28525
|
|
20231123,134800,21615985752,1366,1362,1368,1359,64271
|
|
20231123,134700,21528518858,1362,1378,1378,1361,69681
|
|
20231123,134600,21433155719,1377,1380,1381,1375,27364
|
|
20231123,134500,21395437272,1381,1385,1387,1380,18738
|
|
20231123,134400,21369502771,1383,1388,1389,1382,9410
|
|
20231123,134300,21356458913,1385,1380,1388,1378,38641
|
|
20231123,134200,21302928386,1378,1375,1383,1375,18602
|
|
20231123,134100,21277299937,1375,1382,1383,1375,10695
|
|
20231123,134000,21262540384,1383,1382,1384,1381,9553
|
|
20231123,133900,21249324962,1384,1373,1384,1372,15741
|
|
20231123,133800,21227645220,1376,1384,1385,1372,17881
|
|
20231123,133700,21202986619,1385,1391,1392,1384,18549
|
|
20231123,133600,21177221632,1390,1397,1399,1389,20968
|
|
20231123,133500,21147942257,1395,1370,1400,1367,40863
|
|
20231123,133400,21091252523,1370,1368,1370,1366,39606
|
|
20231123,133300,21037105519,1368,1370,1371,1367,10801
|
|
20231123,133200,21022332811,1370,1371,1372,1367,6848
|
|
20231123,133100,21012954353,1372,1369,1372,1364,23751
|
|
20231123,133000,20980480396,1370,1371,1371,1370,10230
|
|
20231123,132900,20966465130,1371,1372,1372,1370,24166
|
|
20231123,132800,20933331349,1373,1373,1373,1372,9877
|
|
20231123,132700,20919775829,1373,1375,1375,1373,4169
|
|
20231123,132600,20914051017,1375,1373,1375,1372,9781
|
|
20231123,132500,20900624353,1373,1373,1374,1372,3361
|
|
20231123,132400,20896008856,1373,1369,1373,1368,16740
|
|
20231123,132300,20873072340,1369,1368,1370,1367,5383
|
|
20231123,132200,20865704883,1368,1371,1372,1367,7017
|
|
20231123,132100,20856107759,1371,1370,1372,1365,23734
|
|
20231123,132000,20823653293,1370,1379,1379,1370,41700
|
|
20231123,131900,20766440603,1379,1389,1389,1375,28515
|
|
20231123,131800,20727045846,1389,1394,1403,1389,72406
|
|
20231123,131700,20625783526,1396,1391,1396,1390,66633
|
|
20231123,131600,20532980083,1394,1366,1404,1366,105869
|
|
20231123,131500,20385591026,1369,1360,1369,1358,74493
|
|
20231123,131400,20284264933,1360,1360,1360,1360,0
|
|
20231123,131300,20284264933,1360,1361,1361,1360,18546
|
|
20231123,131200,20259035577,1362,1372,1372,1360,49403
|
|
20231123,131100,20191496020,1372,1374,1374,1372,16636
|
|
20231123,131000,20168655583,1374,1374,1375,1373,11890
|
|
20231123,130900,20152317065,1375,1376,1376,1374,21040
|
|
20231123,130800,20123377322,1377,1381,1381,1376,22896
|
|
20231123,130700,20091840414,1380,1380,1380,1378,8549
|
|
20231123,130600,20080047430,1378,1377,1380,1376,13248
|
|
20231123,130500,20061804222,1378,1381,1381,1377,6066
|
|
20231123,130400,20053440214,1376,1383,1384,1375,23833
|
|
20231123,130300,20020594029,1384,1386,1388,1382,30972
|
|
20231123,130200,19977684708,1388,1376,1388,1376,26543
|
|
20231123,130100,19940946329,1377,1376,1377,1376,14103
|
|
20231123,130000,19921532353,1377,1375,1377,1375,2986
|
|
20231123,125900,19917423645,1375,1377,1378,1373,21623
|
|
20231123,125800,19887704624,1377,1377,1377,1375,11463
|
|
20231123,125700,19871924935,1377,1375,1377,1373,25707
|
|
20231123,125600,19836586857,1376,1373,1378,1371,25571
|
|
20231123,125500,19801447621,1375,1387,1387,1372,44992
|
|
20231123,125400,19739303212,1388,1395,1395,1387,36785
|
|
20231123,125300,19688155120,1394,1394,1396,1393,9674
|
|
20231123,125200,19674675305,1394,1396,1396,1393,5952
|
|
20231123,125100,19666373397,1396,1394,1397,1394,15569
|
|
20231123,125000,19644658279,1394,1395,1395,1392,26074
|
|
20231123,124900,19608327919,1394,1398,1398,1392,52287
|
|
20231123,124800,19535352752,1398,1397,1400,1397,17062
|
|
20231123,124700,19511481820,1397,1402,1402,1397,103555
|
|
20231123,124600,19366532812,1403,1403,1404,1402,3214
|
|
20231123,124500,19362023352,1404,1403,1404,1401,3288
|
|
20231123,124400,19357410778,1403,1403,1404,1401,9763
|
|
20231123,124300,19343726374,1403,1404,1404,1401,25298
|
|
20231123,124200,19308263724,1401,1408,1410,1401,42037
|
|
20231123,124100,19249215482,1408,1406,1408,1405,8388
|
|
20231123,124000,19237429356,1406,1408,1408,1406,10975
|
|
20231123,123900,19221997194,1408,1408,1408,1405,44336
|
|
20231123,123800,19159627314,1408,1411,1412,1408,35221
|
|
20231123,123700,19109960056,1411,1413,1413,1410,16028
|
|
20231123,123600,19087342640,1413,1415,1415,1412,17772
|
|
20231123,123500,19062231010,1415,1417,1418,1415,22905
|
|
20231123,123400,19029814114,1416,1416,1418,1416,1168
|
|
20231123,123300,19028160146,1416,1419,1419,1415,22091
|
|
20231123,123200,18996880800,1420,1420,1421,1420,1354
|
|
20231123,123100,18994958080,1421,1420,1421,1420,3576
|
|
20231123,123000,18989880136,1420,1420,1420,1419,3655
|
|
20231123,122900,18984692016,1420,1418,1420,1418,1816
|
|
20231123,122800,18982115270,1419,1416,1419,1416,2543
|
|
20231123,122700,18978511543,1416,1420,1420,1416,25094
|
|
20231123,122600,18942926485,1419,1421,1421,1419,5925
|
|
20231123,122500,18934514403,1422,1424,1424,1421,3489
|
|
20231123,122400,18929552723,1424,1427,1427,1423,1068
|
|
20231123,122300,18928031414,1428,1428,1428,1423,216
|
|
20231123,122200,18927723244,1428,1428,1428,1422,1461
|
|
20231123,122100,18925642218,1428,1417,1428,1416,14745
|
|
20231123,122000,18904721964,1417,1419,1420,1417,16021
|
|
20231123,121900,18882004272,1421,1420,1421,1418,23459
|
|
20231123,121800,18848697269,1421,1422,1423,1420,19637
|
|
20231123,121700,18820784360,1423,1423,1423,1422,2180
|
|
20231123,121600,18817682281,1424,1423,1424,1423,1736
|
|
20231123,121500,18815211919,1423,1423,1425,1422,5215
|
|
20231123,121400,18807793214,1423,1424,1424,1423,7476
|
|
20231123,121300,18797152335,1423,1425,1425,1423,7597
|
|
20231123,121200,18786336748,1425,1425,1425,1424,2649
|
|
20231123,121100,18782562466,1425,1423,1425,1423,2760
|
|
20231123,121000,18778632539,1424,1424,1424,1423,311
|
|
20231123,120900,18778189955,1423,1423,1424,1423,3838
|
|
20231123,120800,18772725895,1423,1422,1424,1422,2202
|
|
20231123,120700,18769594000,1422,1423,1425,1422,6364
|
|
20231123,120600,18760542558,1423,1425,1428,1423,354
|
|
20231123,120500,18760038261,1429,1424,1429,1423,3818
|
|
20231123,120400,18754597934,1424,1425,1425,1424,579
|
|
20231123,120300,18753773432,1425,1421,1428,1420,6400
|
|
20231123,120200,18744679947,1422,1426,1426,1421,45611
|
|
20231123,120100,18679824253,1426,1427,1428,1425,14696
|
|
20231123,120000,18658874525,1427,1429,1429,1427,4922
|
|
20231123,115900,18651848200,1429,1434,1434,1428,3646
|
|
20231123,115800,18646637821,1434,1434,1434,1431,1256
|
|
20231123,115700,18644838145,1434,1430,1434,1430,2204
|
|
20231123,115600,18641684038,1430,1428,1430,1427,441
|
|
20231123,115500,18641054724,1428,1428,1430,1428,7524
|
|
20231123,115400,18630302970,1427,1426,1427,1426,7198
|
|
20231123,115300,18620031644,1425,1429,1429,1425,22217
|
|
20231123,115200,18588353244,1430,1428,1430,1427,10274
|
|
20231123,115100,18573685548,1428,1428,1428,1427,23460
|
|
20231123,115000,18540199964,1428,1432,1432,1427,31569
|
|
20231123,114900,18495110923,1433,1440,1440,1432,13980
|
|
20231123,114800,18475051260,1440,1442,1443,1440,18246
|
|
20231123,114700,18448754715,1443,1450,1450,1442,52368
|
|
20231123,114600,18373021037,1449,1443,1450,1442,57726
|
|
20231123,114500,18289557334,1442,1438,1443,1437,13266
|
|
20231123,114400,18270447770,1437,1435,1440,1433,7107
|
|
20231123,114300,18260236876,1433,1439,1441,1433,41041
|
|
20231123,114200,18201162920,1438,1429,1439,1427,34576
|
|
20231123,114100,18151503384,1429,1429,1429,1428,5962
|
|
20231123,114000,18142988868,1429,1427,1433,1426,23343
|
|
20231123,113900,18109677625,1427,1426,1427,1425,16628
|
|
20231123,113800,18085971434,1426,1427,1427,1426,10193
|
|
20231123,113700,18071433431,1426,1429,1429,1426,14851
|
|
20231123,113600,18050239887,1429,1429,1429,1427,4065
|
|
20231123,113500,18044435954,1427,1428,1429,1426,28380
|
|
20231123,113400,18003940970,1429,1427,1429,1426,5105
|
|
20231123,113300,17996651974,1427,1430,1430,1427,5090
|
|
20231123,113200,17989386483,1430,1431,1431,1425,5050
|
|
20231123,113100,17982182895,1425,1437,1437,1425,29277
|
|
20231123,113000,17940357419,1437,1439,1439,1437,4732
|
|
20231123,112900,17933555376,1438,1438,1439,1437,5020
|
|
20231123,112800,17926337311,1438,1437,1438,1436,7497
|
|
20231123,112700,17915569563,1438,1440,1440,1437,8395
|
|
20231123,112600,17903494977,1440,1440,1441,1440,1705
|
|
20231123,112500,17901039712,1441,1439,1441,1438,4722
|
|
20231123,112400,17894242183,1440,1445,1445,1439,28546
|
|
20231123,112300,17853048959,1445,1442,1446,1441,66095
|
|
20231123,112200,17757605889,1441,1438,1442,1437,16468
|
|
20231123,112100,17733887774,1437,1431,1440,1425,10814
|
|
20231123,112000,17718334745,1425,1428,1432,1425,25601
|
|
20231123,111900,17681822675,1429,1427,1430,1426,12762
|
|
20231123,111800,17663609424,1427,1429,1431,1427,4946
|
|
20231123,111700,17656545429,1431,1432,1432,1429,3698
|
|
20231123,111600,17651258467,1432,1431,1432,1428,5157
|
|
20231123,111500,17643881936,1432,1427,1444,1427,20546
|
|
20231123,111400,17614406002,1427,1426,1434,1426,8932
|
|
20231123,111300,17601652738,1426,1424,1428,1424,15164
|
|
20231123,111200,17580025324,1424,1433,1433,1424,22982
|
|
20231123,111100,17547237352,1432,1434,1437,1432,10507
|
|
20231123,111000,17532163989,1434,1432,1435,1432,2275
|
|
20231123,110900,17528902989,1435,1427,1435,1426,25034
|
|
20231123,110800,17493148938,1427,1428,1428,1427,17854
|
|
20231123,110700,17467668596,1428,1428,1429,1427,14154
|
|
20231123,110600,17447455937,1428,1431,1431,1428,31937
|
|
20231123,110500,17401801961,1431,1444,1444,1430,51902
|
|
20231123,110400,17327268004,1444,1445,1445,1444,4196
|
|
20231123,110300,17321208287,1445,1443,1446,1443,15639
|
|
20231123,110200,17298634168,1443,1444,1444,1441,34732
|
|
20231123,110100,17248549476,1444,1447,1447,1443,23664
|
|
20231123,110000,17214362692,1447,1447,1449,1445,11002
|
|
20231123,105900,17198440486,1447,1446,1449,1444,32316
|
|
20231123,105800,17151717766,1446,1454,1455,1446,18716
|
|
20231123,105700,17124587830,1453,1452,1455,1444,24464
|
|
20231123,105600,17089148478,1452,1462,1468,1450,72726
|
|
20231123,105500,16982823028,1463,1453,1464,1450,28472
|
|
20231123,105400,16941247589,1457,1460,1461,1447,88090
|
|
20231123,105300,16813234906,1460,1469,1471,1460,140939
|
|
20231123,105200,16606677275,1470,1466,1470,1465,43946
|
|
20231123,105100,16542176897,1465,1476,1476,1463,167132
|
|
20231123,105000,16296318635,1476,1457,1477,1454,238214
|
|
20231123,104900,15947040012,1454,1449,1457,1448,58540
|
|
20231123,104800,15861945740,1448,1447,1451,1446,27115
|
|
20231123,104700,15822667023,1446,1449,1452,1445,67312
|
|
20231123,104600,15725141030,1450,1446,1450,1444,25269
|
|
20231123,104500,15688571050,1446,1436,1447,1435,13894
|
|
20231123,104400,15668571339,1439,1442,1443,1435,23900
|
|
20231123,104300,15634164458,1441,1444,1445,1435,37356
|
|
20231123,104200,15580357141,1445,1452,1455,1444,71296
|
|
20231123,104100,15477030466,1455,1451,1457,1450,61033
|
|
20231123,104000,15388334358,1454,1454,1457,1444,88941
|
|
20231123,103900,15259144542,1450,1439,1453,1434,84269
|
|
20231123,103800,15137299107,1438,1421,1439,1421,46004
|
|
20231123,103700,15071663659,1421,1420,1422,1419,5763
|
|
20231123,103600,15063477488,1421,1421,1422,1419,16449
|
|
20231123,103500,15040110597,1419,1418,1423,1417,39577
|
|
20231123,103400,14983920884,1419,1420,1420,1418,18736
|
|
20231123,103300,14957349544,1419,1421,1423,1418,28650
|
|
20231123,103200,14916659827,1422,1422,1423,1421,10200
|
|
20231123,103100,14902154707,1422,1422,1424,1421,2912
|
|
20231123,103000,14898012447,1422,1423,1423,1420,8019
|
|
20231123,102900,14886619396,1423,1423,1423,1420,11086
|
|
20231123,102800,14870867246,1422,1420,1422,1420,13079
|
|
20231123,102700,14852280615,1420,1420,1422,1420,6568
|
|
20231123,102600,14842949292,1421,1424,1424,1420,4172
|
|
20231123,102500,14837016483,1424,1420,1424,1418,11561
|
|
20231123,102400,14820577222,1419,1427,1428,1419,18767
|
|
20231123,102300,14793836926,1427,1418,1427,1418,14642
|
|
20231123,102200,14773041593,1418,1418,1420,1416,22576
|
|
20231123,102100,14741037506,1418,1418,1418,1417,17316
|
|
20231123,102000,14716483705,1418,1422,1423,1417,7713
|
|
20231123,101900,14705540061,1423,1411,1423,1409,58269
|
|
20231123,101800,14623300419,1410,1424,1426,1410,96219
|
|
20231123,101700,14486752652,1425,1429,1430,1425,8248
|
|
20231123,101600,14474992672,1425,1433,1433,1423,22019
|
|
20231123,101500,14443555905,1433,1432,1434,1428,20261
|
|
20231123,101400,14414548474,1432,1434,1434,1432,7348
|
|
20231123,101300,14404017263,1434,1434,1434,1431,10019
|
|
20231123,101200,14389654054,1434,1433,1434,1431,8850
|
|
20231123,101100,14376970426,1433,1427,1434,1426,8951
|
|
20231123,101000,14364170071,1427,1425,1428,1422,37931
|
|
20231123,100900,14310150764,1425,1431,1431,1424,37194
|
|
20231123,100800,14257065683,1432,1435,1436,1431,34776
|
|
20231123,100700,14207245157,1435,1440,1442,1435,29931
|
|
20231123,100600,14164194548,1440,1449,1449,1440,51592
|
|
20231123,100500,14089604380,1449,1449,1450,1444,47207
|
|
20231123,100400,14021293402,1449,1446,1454,1446,72092
|
|
20231123,100300,13916726350,1449,1442,1449,1437,41131
|
|
20231123,100200,13857439444,1439,1442,1450,1439,86389
|
|
20231123,100100,13732530667,1441,1435,1443,1433,54884
|
|
20231123,100000,13653624217,1436,1432,1440,1431,30740
|
|
20231123,095900,13609498508,1434,1442,1443,1431,83732
|
|
20231123,095800,13489082724,1442,1434,1442,1432,69295
|
|
20231123,095700,13389570707,1432,1425,1434,1423,41126
|
|
20231123,095600,13330861893,1425,1427,1427,1421,39997
|
|
20231123,095500,13273849019,1426,1416,1427,1415,47649
|
|
20231123,095400,13206118026,1417,1415,1417,1414,27962
|
|
20231123,095300,13166548308,1415,1406,1428,1406,66482
|
|
20231123,095200,13072536650,1406,1431,1431,1405,93883
|
|
20231123,095100,12939450893,1431,1434,1437,1430,40962
|
|
20231123,095000,12880708811,1435,1433,1436,1431,47234
|
|
20231123,094900,12812991608,1432,1426,1434,1425,58050
|
|
20231123,094800,12730093508,1425,1428,1429,1424,29597
|
|
20231123,094700,12687886151,1428,1431,1431,1424,62415
|
|
20231123,094600,12598870330,1431,1429,1433,1427,42399
|
|
20231123,094500,12538337223,1429,1430,1435,1427,53937
|
|
20231123,094400,12461211831,1430,1433,1438,1429,39469
|
|
20231123,094300,12404674128,1433,1432,1435,1429,43747
|
|
20231123,094200,12342009555,1431,1426,1431,1425,60600
|
|
20231123,094100,12255525784,1426,1423,1440,1420,92297
|
|
20231123,094000,12123675699,1423,1430,1431,1418,189450
|
|
20231123,093900,11853870644,1430,1456,1457,1425,232796
|
|
20231123,093800,11517079302,1457,1459,1462,1456,33050
|
|
20231123,093700,11468863240,1455,1455,1459,1453,46945
|
|
20231123,093600,11400545580,1455,1455,1460,1454,37774
|
|
20231123,093500,11345540698,1459,1457,1459,1454,56658
|
|
20231123,093400,11263101826,1454,1454,1461,1453,68519
|
|
20231123,093300,11163356317,1454,1466,1466,1450,162481
|
|
20231123,093200,10926388369,1465,1468,1468,1464,55631
|
|
20231123,093100,10844841978,1468,1472,1472,1467,42508
|
|
20231123,093000,10782397001,1472,1477,1479,1470,52837
|
|
20231123,092900,10704503070,1477,1485,1485,1473,71917
|
|
20231123,092800,10598204831,1481,1473,1489,1473,71667
|
|
20231123,092700,10492225021,1477,1465,1479,1463,104192
|
|
20231123,092600,10339425537,1464,1464,1470,1462,59580
|
|
20231123,092500,10252155035,1464,1474,1474,1461,72444
|
|
20231123,092400,10146010997,1474,1481,1481,1473,91658
|
|
20231123,092300,10010706103,1481,1488,1488,1481,49529
|
|
20231123,092200,9937126858,1488,1495,1500,1485,135969
|
|
20231123,092100,9733876580,1496,1479,1496,1479,134691
|
|
20231123,092000,9533424058,1480,1477,1483,1476,110139
|
|
20231123,091900,9370615396,1477,1460,1481,1460,133358
|
|
20231123,091800,9174309363,1460,1486,1486,1459,189768
|
|
20231123,091700,8894090904,1486,1482,1496,1482,89462
|
|
20231123,091600,8760991322,1482,1483,1490,1481,154272
|
|
20231123,091500,8532020425,1483,1506,1506,1476,257135
|
|
20231123,091400,8148482992,1505,1505,1511,1500,158789
|
|
20231123,091300,7909675055,1504,1534,1534,1500,391280
|
|
20231123,091200,7317188971,1533,1533,1539,1530,101380
|
|
20231123,091100,7161871356,1533,1549,1555,1533,159770
|
|
20231123,091000,6914566657,1550,1534,1550,1532,169618
|
|
20231123,090900,6652850556,1532,1532,1542,1530,163535
|
|
20231123,090800,6401503180,1533,1541,1541,1531,125386
|
|
20231123,090700,6209047968,1541,1541,1542,1513,303601
|
|
20231123,090600,5744205368,1542,1565,1570,1541,357513
|
|
20231123,090500,5187432267,1564,1577,1582,1562,364528
|
|
20231123,090400,4614528897,1577,1613,1617,1571,532496
|
|
20231123,090300,3769154888,1613,1577,1634,1577,1173452
|
|
20231123,090200,1890562846,1578,1511,1580,1506,1229285
|
|
20231123,090100,0,1265,1265,1265,1265,0
|
|
20231123,090000,0,1265,1265,1265,1265,0
|