656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,195300,1283408285,1725,1725,1725,1725,17171
|
|
20231124,195200,1283408285,1725,1725,1725,1725,0
|
|
20231124,195100,1283408285,1725,1725,1725,1725,0
|
|
20231124,195000,1283408285,1725,1725,1725,1725,0
|
|
20231124,194900,1283408285,1725,1725,1725,1725,0
|
|
20231124,194800,1283408285,1725,1725,1725,1725,0
|
|
20231124,194700,1283408285,1725,1725,1725,1725,0
|
|
20231124,194600,1283408285,1725,1725,1725,1725,0
|
|
20231124,194500,1283408285,1725,1725,1725,1725,0
|
|
20231124,194400,1283408285,1725,1725,1725,1725,0
|
|
20231124,194300,1283408285,1725,1725,1725,1725,0
|
|
20231124,194200,1283408285,1725,1725,1725,1725,0
|
|
20231124,194100,1283408285,1725,1725,1725,1725,0
|
|
20231124,194000,1283408285,1725,1725,1725,1725,0
|
|
20231124,193900,1283408285,1725,1725,1725,1725,0
|
|
20231124,193800,1283408285,1725,1725,1725,1725,0
|
|
20231124,193700,1283408285,1725,1725,1725,1725,0
|
|
20231124,193600,1283408285,1725,1725,1725,1725,0
|
|
20231124,193500,1283408285,1725,1725,1725,1725,0
|
|
20231124,193400,1283408285,1725,1725,1725,1725,0
|
|
20231124,193300,1283408285,1725,1725,1725,1725,0
|
|
20231124,193200,1283408285,1725,1725,1725,1725,0
|
|
20231124,193100,1283408285,1725,1725,1725,1725,0
|
|
20231124,193000,1283408285,1725,1725,1725,1725,0
|
|
20231124,192900,1283408285,1725,1725,1725,1725,0
|
|
20231124,192800,1283408285,1725,1725,1725,1725,0
|
|
20231124,192700,1283408285,1725,1725,1725,1725,0
|
|
20231124,192600,1283408285,1725,1725,1725,1725,0
|
|
20231124,192500,1283408285,1725,1725,1725,1725,0
|
|
20231124,192400,1283408285,1725,1725,1725,1725,0
|
|
20231124,192300,1283408285,1725,1725,1725,1725,17171
|
|
20231124,192200,1283408285,1725,1725,1725,1725,0
|
|
20231124,192100,1283408285,1725,1725,1725,1725,0
|
|
20231124,192000,1283408285,1725,1725,1725,1725,0
|
|
20231124,191900,1283408285,1725,1725,1725,1725,0
|
|
20231124,191800,1283408285,1725,1725,1725,1725,0
|
|
20231124,191700,1283408285,1725,1725,1725,1725,0
|
|
20231124,191600,1283408285,1725,1725,1725,1725,0
|
|
20231124,191500,1283408285,1725,1725,1725,1725,0
|
|
20231124,191400,1283408285,1725,1725,1725,1725,0
|
|
20231124,191300,1283408285,1725,1725,1725,1725,0
|
|
20231124,191200,1283408285,1725,1725,1725,1725,0
|
|
20231124,191100,1283408285,1725,1725,1725,1725,0
|
|
20231124,191000,1283408285,1725,1725,1725,1725,0
|
|
20231124,190900,1283408285,1725,1725,1725,1725,0
|
|
20231124,190800,1283408285,1725,1725,1725,1725,0
|
|
20231124,190700,1283408285,1725,1725,1725,1725,0
|
|
20231124,190600,1283408285,1725,1725,1725,1725,0
|
|
20231124,190500,1283408285,1725,1725,1725,1725,0
|
|
20231124,190400,1283408285,1725,1725,1725,1725,0
|
|
20231124,190300,1283408285,1725,1725,1725,1725,0
|
|
20231124,190200,1283408285,1725,1725,1725,1725,0
|
|
20231124,190100,1283408285,1725,1725,1725,1725,0
|
|
20231124,190000,1283408285,1725,1725,1725,1725,0
|
|
20231124,185900,1283408285,1725,1725,1725,1725,0
|
|
20231124,185800,1283408285,1725,1725,1725,1725,0
|
|
20231124,185700,1283408285,1725,1725,1725,1725,0
|
|
20231124,185600,1283408285,1725,1725,1725,1725,0
|
|
20231124,185500,1283408285,1725,1725,1725,1725,0
|
|
20231124,185400,1283408285,1725,1725,1725,1725,0
|
|
20231124,185300,1283408285,1725,1725,1725,1725,17171
|
|
20231124,185200,1283408285,1725,1725,1725,1725,0
|
|
20231124,185100,1283408285,1725,1725,1725,1725,0
|
|
20231124,185000,1283408285,1725,1725,1725,1725,0
|
|
20231124,184900,1283408285,1725,1725,1725,1725,0
|
|
20231124,184800,1283408285,1725,1725,1725,1725,0
|
|
20231124,184700,1283408285,1725,1725,1725,1725,0
|
|
20231124,184600,1283408285,1725,1725,1725,1725,0
|
|
20231124,184500,1283408285,1725,1725,1725,1725,0
|
|
20231124,184400,1283408285,1725,1725,1725,1725,0
|
|
20231124,184300,1283408285,1725,1725,1725,1725,0
|
|
20231124,184200,1283408285,1725,1725,1725,1725,0
|
|
20231124,184100,1283408285,1725,1725,1725,1725,0
|
|
20231124,184000,1283408285,1725,1725,1725,1725,0
|
|
20231124,183900,1283408285,1725,1725,1725,1725,0
|
|
20231124,183800,1283408285,1725,1725,1725,1725,0
|
|
20231124,183700,1283408285,1725,1725,1725,1725,0
|
|
20231124,183600,1283408285,1725,1725,1725,1725,0
|
|
20231124,183500,1283408285,1725,1725,1725,1725,0
|
|
20231124,183400,1283408285,1725,1725,1725,1725,0
|
|
20231124,183300,1283408285,1725,1725,1725,1725,0
|
|
20231124,183200,1283408285,1725,1725,1725,1725,0
|
|
20231124,183100,1283408285,1725,1725,1725,1725,0
|
|
20231124,183000,1283408285,1725,1725,1725,1725,0
|
|
20231124,182900,1283408285,1725,1725,1725,1725,0
|
|
20231124,182800,1283408285,1725,1725,1725,1725,0
|
|
20231124,182700,1283408285,1725,1725,1725,1725,0
|
|
20231124,182600,1283408285,1725,1725,1725,1725,0
|
|
20231124,182500,1283408285,1725,1725,1725,1725,0
|
|
20231124,182400,1283408285,1725,1725,1725,1725,0
|
|
20231124,182300,1283408285,1725,1725,1725,1725,17171
|
|
20231124,182200,1283408285,1725,1725,1725,1725,0
|
|
20231124,182100,1283408285,1725,1725,1725,1725,0
|
|
20231124,182000,1283408285,1725,1725,1725,1725,0
|
|
20231124,181900,1283408285,1725,1725,1725,1725,0
|
|
20231124,181800,1283408285,1725,1725,1725,1725,0
|
|
20231124,181700,1283408285,1725,1725,1725,1725,0
|
|
20231124,181600,1283408285,1725,1725,1725,1725,0
|
|
20231124,181500,1283408285,1725,1725,1725,1725,0
|
|
20231124,181400,1283408285,1725,1725,1725,1725,0
|
|
20231124,181300,1283408285,1725,1725,1725,1725,0
|
|
20231124,181200,1283408285,1725,1725,1725,1725,0
|
|
20231124,181100,1283408285,1725,1725,1725,1725,0
|
|
20231124,181000,1283408285,1725,1725,1725,1725,0
|
|
20231124,180900,1283408285,1725,1725,1725,1725,0
|
|
20231124,180800,1283408285,1725,1725,1725,1725,0
|
|
20231124,180700,1283408285,1725,1725,1725,1725,0
|
|
20231124,180600,1283408285,1725,1725,1725,1725,0
|
|
20231124,180500,1283408285,1725,1725,1725,1725,0
|
|
20231124,180400,1283408285,1725,1725,1725,1725,0
|
|
20231124,180300,1283408285,1725,1725,1725,1725,0
|
|
20231124,180200,1283408285,1725,1725,1725,1725,0
|
|
20231124,180100,1283408285,1725,1725,1725,1725,0
|
|
20231124,180000,1283408285,1725,1725,1725,1725,0
|
|
20231124,175900,1283408285,1725,1725,1725,1725,0
|
|
20231124,175800,1283408285,1725,1725,1725,1725,0
|
|
20231124,175700,1283408285,1725,1725,1725,1725,0
|
|
20231124,175600,1283408285,1725,1725,1725,1725,0
|
|
20231124,175500,1283408285,1725,1725,1725,1725,0
|
|
20231124,175400,1283408285,1725,1725,1725,1725,0
|
|
20231124,175300,1283408285,1725,1725,1725,1725,17171
|
|
20231124,175200,1283408285,1725,1725,1725,1725,0
|
|
20231124,175100,1283408285,1725,1725,1725,1725,0
|
|
20231124,175000,1283408285,1725,1725,1725,1725,0
|
|
20231124,174900,1283408285,1725,1725,1725,1725,0
|
|
20231124,174800,1283408285,1725,1725,1725,1725,0
|
|
20231124,174700,1283408285,1725,1725,1725,1725,0
|
|
20231124,174600,1283408285,1725,1725,1725,1725,0
|
|
20231124,174500,1283408285,1725,1725,1725,1725,0
|
|
20231124,174400,1283408285,1725,1725,1725,1725,0
|
|
20231124,174300,1283408285,1725,1725,1725,1725,0
|
|
20231124,174200,1283408285,1725,1725,1725,1725,0
|
|
20231124,174100,1283408285,1725,1725,1725,1725,0
|
|
20231124,174000,1283408285,1725,1725,1725,1725,0
|
|
20231124,173900,1283408285,1725,1725,1725,1725,0
|
|
20231124,173800,1283408285,1725,1725,1725,1725,0
|
|
20231124,173700,1283408285,1725,1725,1725,1725,0
|
|
20231124,173600,1283408285,1725,1725,1725,1725,0
|
|
20231124,173500,1283408285,1725,1725,1725,1725,0
|
|
20231124,173400,1283408285,1725,1725,1725,1725,0
|
|
20231124,173300,1283408285,1725,1725,1725,1725,0
|
|
20231124,173200,1283408285,1725,1725,1725,1725,0
|
|
20231124,173100,1283408285,1725,1725,1725,1725,0
|
|
20231124,173000,1283408285,1725,1725,1725,1725,0
|
|
20231124,172900,1283408285,1725,1725,1725,1725,0
|
|
20231124,172800,1283408285,1725,1725,1725,1725,0
|
|
20231124,172700,1283408285,1725,1725,1725,1725,0
|
|
20231124,172600,1283408285,1725,1725,1725,1725,0
|
|
20231124,172500,1283408285,1725,1725,1725,1725,0
|
|
20231124,172400,1283408285,1725,1725,1725,1725,0
|
|
20231124,172300,1283408285,1725,1725,1725,1725,17171
|
|
20231124,172200,1283408285,1725,1725,1725,1725,0
|
|
20231124,172100,1283408285,1725,1725,1725,1725,0
|
|
20231124,172000,1283408285,1725,1725,1725,1725,0
|
|
20231124,171900,1283408285,1725,1725,1725,1725,0
|
|
20231124,171800,1283408285,1725,1725,1725,1725,0
|
|
20231124,171700,1283408285,1725,1725,1725,1725,0
|
|
20231124,171600,1283408285,1725,1725,1725,1725,0
|
|
20231124,171500,1283408285,1725,1725,1725,1725,0
|
|
20231124,171400,1283408285,1725,1725,1725,1725,0
|
|
20231124,171300,1283408285,1725,1725,1725,1725,0
|
|
20231124,171200,1283408285,1725,1725,1725,1725,0
|
|
20231124,171100,1283408285,1725,1725,1725,1725,0
|
|
20231124,171000,1283408285,1725,1725,1725,1725,0
|
|
20231124,170900,1283408285,1725,1725,1725,1725,0
|
|
20231124,170800,1283408285,1725,1725,1725,1725,0
|
|
20231124,170700,1283408285,1725,1725,1725,1725,0
|
|
20231124,170600,1283408285,1725,1725,1725,1725,0
|
|
20231124,170500,1283408285,1725,1725,1725,1725,0
|
|
20231124,170400,1283408285,1725,1725,1725,1725,0
|
|
20231124,170300,1283408285,1725,1725,1725,1725,0
|
|
20231124,170200,1283408285,1725,1725,1725,1725,0
|
|
20231124,170100,1283408285,1725,1725,1725,1725,0
|
|
20231124,170000,1283408285,1725,1725,1725,1725,0
|
|
20231124,165900,1283408285,1725,1725,1725,1725,0
|
|
20231124,165800,1283408285,1725,1725,1725,1725,0
|
|
20231124,165700,1283408285,1725,1725,1725,1725,0
|
|
20231124,165600,1283408285,1725,1725,1725,1725,0
|
|
20231124,165500,1283408285,1725,1725,1725,1725,0
|
|
20231124,165400,1283408285,1725,1725,1725,1725,0
|
|
20231124,165300,1283408285,1725,1725,1725,1725,17171
|
|
20231124,165200,1283408285,1725,1725,1725,1725,0
|
|
20231124,165100,1283408285,1725,1725,1725,1725,0
|
|
20231124,165000,1283408285,1725,1725,1725,1725,0
|
|
20231124,164900,1283408285,1725,1725,1725,1725,0
|
|
20231124,164800,1283408285,1725,1725,1725,1725,0
|
|
20231124,164700,1283408285,1725,1725,1725,1725,0
|
|
20231124,164600,1283408285,1725,1725,1725,1725,0
|
|
20231124,164500,1283408285,1725,1725,1725,1725,0
|
|
20231124,164400,1283408285,1725,1725,1725,1725,0
|
|
20231124,164300,1283408285,1725,1725,1725,1725,0
|
|
20231124,164200,1283408285,1725,1725,1725,1725,0
|
|
20231124,164100,1283408285,1725,1725,1725,1725,0
|
|
20231124,164000,1283408285,1725,1725,1725,1725,0
|
|
20231124,163900,1283408285,1725,1725,1725,1725,0
|
|
20231124,163800,1283408285,1725,1725,1725,1725,0
|
|
20231124,163700,1283408285,1725,1725,1725,1725,0
|
|
20231124,163600,1283408285,1725,1725,1725,1725,0
|
|
20231124,163500,1283408285,1725,1725,1725,1725,0
|
|
20231124,163400,1283408285,1725,1725,1725,1725,0
|
|
20231124,163300,1283408285,1725,1725,1725,1725,0
|
|
20231124,163200,1283408285,1725,1725,1725,1725,0
|
|
20231124,163100,1283408285,1725,1725,1725,1725,0
|
|
20231124,163000,1283408285,1725,1725,1725,1725,0
|
|
20231124,162900,1283408285,1725,1725,1725,1725,0
|
|
20231124,162800,1283408285,1725,1725,1725,1725,0
|
|
20231124,162700,1283408285,1725,1725,1725,1725,0
|
|
20231124,162600,1283408285,1725,1725,1725,1725,0
|
|
20231124,162500,1283408285,1725,1725,1725,1725,0
|
|
20231124,162400,1283408285,1725,1725,1725,1725,0
|
|
20231124,162300,1283408285,1725,1725,1725,1725,17171
|
|
20231124,162200,1283408285,1725,1725,1725,1725,0
|
|
20231124,162100,1283408285,1725,1725,1725,1725,0
|
|
20231124,162000,1283408285,1725,1725,1725,1725,0
|
|
20231124,161900,1283408285,1725,1725,1725,1725,0
|
|
20231124,161800,1283408285,1725,1725,1725,1725,0
|
|
20231124,161700,1283408285,1725,1725,1725,1725,0
|
|
20231124,161600,1283408285,1725,1725,1725,1725,0
|
|
20231124,161500,1283408285,1725,1725,1725,1725,0
|
|
20231124,161400,1283408285,1725,1725,1725,1725,0
|
|
20231124,161300,1283408285,1725,1725,1725,1725,0
|
|
20231124,161200,1283408285,1725,1725,1725,1725,0
|
|
20231124,161100,1283408285,1725,1725,1725,1725,0
|
|
20231124,161000,1283408285,1725,1725,1725,1725,0
|
|
20231124,160900,1283408285,1725,1725,1725,1725,0
|
|
20231124,160800,1283408285,1725,1725,1725,1725,0
|
|
20231124,160700,1283408285,1725,1725,1725,1725,0
|
|
20231124,160600,1283408285,1725,1725,1725,1725,0
|
|
20231124,160500,1283408285,1725,1725,1725,1725,0
|
|
20231124,160400,1283408285,1725,1725,1725,1725,0
|
|
20231124,160300,1283408285,1725,1725,1725,1725,0
|
|
20231124,160200,1283408285,1725,1725,1725,1725,0
|
|
20231124,160100,1283408285,1725,1725,1725,1725,0
|
|
20231124,160000,1283408285,1725,1725,1725,1725,0
|
|
20231124,155900,1283408285,1725,1725,1725,1725,0
|
|
20231124,155800,1283408285,1725,1725,1725,1725,0
|
|
20231124,155700,1283408285,1725,1725,1725,1725,0
|
|
20231124,155600,1283408285,1725,1725,1725,1725,0
|
|
20231124,155500,1283408285,1725,1725,1725,1725,0
|
|
20231124,155400,1283408285,1725,1725,1725,1725,0
|
|
20231124,155300,1283408285,1725,1725,1725,1725,17171
|
|
20231124,155200,1283408285,1725,1725,1725,1725,0
|
|
20231124,155100,1283408285,1725,1725,1725,1725,0
|
|
20231124,155000,1283408285,1725,1725,1725,1725,0
|
|
20231124,154900,1283408285,1725,1725,1725,1725,0
|
|
20231124,154800,1283408285,1725,1725,1725,1725,0
|
|
20231124,154700,1283408285,1725,1725,1725,1725,0
|
|
20231124,154600,1283408285,1725,1725,1725,1725,0
|
|
20231124,154500,1283408285,1725,1725,1725,1725,0
|
|
20231124,154400,1283408285,1725,1725,1725,1725,0
|
|
20231124,154300,1283408285,1725,1725,1725,1725,0
|
|
20231124,154200,1283408285,1725,1725,1725,1725,0
|
|
20231124,154100,1283408285,1725,1725,1725,1725,0
|
|
20231124,154000,1283408285,1725,1725,1725,1725,0
|
|
20231124,153900,1283408285,1725,1725,1725,1725,0
|
|
20231124,153800,1283408285,1725,1725,1725,1725,0
|
|
20231124,153700,1283408285,1725,1725,1725,1725,0
|
|
20231124,153600,1283408285,1725,1725,1725,1725,0
|
|
20231124,153500,1283408285,1725,1725,1725,1725,0
|
|
20231124,153400,1283408285,1725,1725,1725,1725,0
|
|
20231124,153300,1283408285,1725,1725,1725,1725,0
|
|
20231124,153200,1283408285,1725,1725,1725,1725,0
|
|
20231124,153100,1283408285,1725,1725,1725,1725,0
|
|
20231124,153000,1283408285,1725,1725,1725,1725,17171
|
|
20231124,152900,1253788310,1741,1741,1741,1741,0
|
|
20231124,152800,1253788310,1741,1741,1741,1741,0
|
|
20231124,152700,1253788310,1741,1741,1741,1741,0
|
|
20231124,152600,1253788310,1741,1741,1741,1741,0
|
|
20231124,152500,1253788310,1741,1741,1741,1741,0
|
|
20231124,152400,1253788310,1741,1741,1741,1741,0
|
|
20231124,152300,1253788310,1741,1741,1741,1741,0
|
|
20231124,152200,1253788310,1741,1741,1741,1741,0
|
|
20231124,152100,1253788310,1741,1741,1741,1741,0
|
|
20231124,152000,1253788310,1741,1741,1741,1741,0
|
|
20231124,151900,1253788310,1741,1741,1741,1741,304
|
|
20231124,151800,1253259046,1741,1742,1742,1715,5434
|
|
20231124,151700,1243893624,1741,1741,1742,1740,1733
|
|
20231124,151600,1240876494,1740,1741,1741,1740,317
|
|
20231124,151500,1240324856,1740,1740,1750,1739,1536
|
|
20231124,151400,1237650736,1746,1743,1746,1720,7183
|
|
20231124,151300,1225210645,1743,1743,1743,1742,2744
|
|
20231124,151200,1220428791,1745,1750,1752,1743,916
|
|
20231124,151100,1218829726,1750,1753,1753,1750,30
|
|
20231124,151000,1218777196,1753,1755,1755,1742,519
|
|
20231124,150900,1217872574,1746,1758,1758,1746,110
|
|
20231124,150800,1217679253,1750,1749,1750,1749,1301
|
|
20231124,150700,1215402803,1745,1745,1745,1745,10
|
|
20231124,150600,1215385353,1745,1745,1745,1745,979
|
|
20231124,150500,1213676998,1745,1741,1745,1741,891
|
|
20231124,150400,1212124927,1741,1744,1744,1740,3367
|
|
20231124,150300,1206263217,1741,1741,1741,1741,217
|
|
20231124,150200,1205885420,1750,1745,1750,1740,2492
|
|
20231124,150100,1201548930,1740,1747,1747,1740,4350
|
|
20231124,150000,1193955514,1748,1754,1754,1748,23353
|
|
20231124,145900,1153052784,1754,1757,1757,1754,1762
|
|
20231124,145800,1149961231,1755,1755,1755,1755,47
|
|
20231124,145700,1149878746,1754,1754,1754,1754,0
|
|
20231124,145600,1149878746,1754,1755,1755,1754,670
|
|
20231124,145500,1148703546,1754,1754,1755,1754,3328
|
|
20231124,145400,1142866134,1754,1759,1759,1754,16845
|
|
20231124,145300,1113273177,1761,1762,1762,1761,1108
|
|
20231124,145200,1111321044,1762,1762,1762,1762,122
|
|
20231124,145100,1111106080,1763,1762,1763,1761,914
|
|
20231124,145000,1109495448,1762,1763,1763,1762,47
|
|
20231124,144900,1109412612,1762,1762,1762,1762,9
|
|
20231124,144800,1109396754,1762,1762,1762,1762,53
|
|
20231124,144700,1109303368,1763,1763,1763,1763,0
|
|
20231124,144600,1109303368,1763,1763,1763,1763,101
|
|
20231124,144500,1109125305,1763,1758,1763,1758,37
|
|
20231124,144400,1109060249,1758,1757,1758,1757,163
|
|
20231124,144300,1108773727,1757,1757,1758,1757,505
|
|
20231124,144200,1107886431,1758,1758,1758,1758,111
|
|
20231124,144100,1107691293,1757,1761,1761,1757,4794
|
|
20231124,144000,1099262709,1760,1760,1760,1760,234
|
|
20231124,143900,1098850869,1759,1759,1759,1758,559
|
|
20231124,143800,1097867729,1758,1758,1758,1758,865
|
|
20231124,143700,1096347059,1758,1759,1759,1758,3432
|
|
20231124,143600,1090313455,1759,1759,1759,1758,896
|
|
20231124,143500,1088738167,1759,1759,1760,1759,339
|
|
20231124,143400,1088141856,1759,1765,1765,1759,202
|
|
20231124,143300,1087786526,1766,1766,1766,1766,1
|
|
20231124,143200,1087784760,1758,1758,1758,1758,0
|
|
20231124,143100,1087784760,1758,1761,1761,1757,3193
|
|
20231124,143000,1082169291,1761,1761,1761,1761,493
|
|
20231124,142900,1081301118,1761,1763,1763,1760,1221
|
|
20231124,142800,1079150277,1764,1764,1764,1764,396
|
|
20231124,142700,1078451733,1771,1771,1771,1771,89
|
|
20231124,142600,1078294114,1764,1764,1764,1764,11
|
|
20231124,142500,1078274710,1762,1762,1762,1762,0
|
|
20231124,142400,1078274710,1762,1762,1762,1762,0
|
|
20231124,142300,1078274710,1762,1763,1763,1762,72
|
|
20231124,142200,1078147839,1763,1772,1772,1763,610
|
|
20231124,142100,1077067306,1762,1762,1762,1762,42
|
|
20231124,142000,1076993302,1761,1769,1769,1760,5177
|
|
20231124,141900,1067857575,1770,1770,1770,1770,908
|
|
20231124,141800,1066250415,1770,1771,1771,1770,2897
|
|
20231124,141700,1061119870,1771,1772,1773,1771,2838
|
|
20231124,141600,1056090968,1772,1772,1772,1772,42
|
|
20231124,141500,1056016544,1773,1774,1774,1773,1951
|
|
20231124,141400,1052557274,1775,1775,1775,1775,50
|
|
20231124,141300,1052468524,1774,1774,1774,1774,1
|
|
20231124,141200,1052466750,1774,1774,1774,1774,0
|
|
20231124,141100,1052466750,1774,1775,1775,1774,264
|
|
20231124,141000,1051998267,1775,1775,1775,1775,30
|
|
20231124,140900,1051945017,1775,1775,1775,1775,239
|
|
20231124,140800,1051520792,1775,1777,1777,1775,1894
|
|
20231124,140700,1048158771,1785,1785,1785,1785,0
|
|
20231124,140600,1048158771,1785,1785,1785,1785,0
|
|
20231124,140500,1048158771,1785,1785,1785,1785,100
|
|
20231124,140400,1047980271,1785,1785,1785,1785,0
|
|
20231124,140300,1047980271,1785,1785,1785,1785,1
|
|
20231124,140200,1047978486,1780,1785,1786,1780,1411
|
|
20231124,140100,1045464686,1786,1785,1786,1785,1994
|
|
20231124,140000,1041905391,1785,1785,1785,1785,2
|
|
20231124,135900,1041901821,1787,1787,1787,1787,14
|
|
20231124,135800,1041876803,1787,1785,1787,1785,41
|
|
20231124,135700,1041803611,1785,1783,1785,1783,205
|
|
20231124,135600,1041437940,1780,1780,1780,1780,206
|
|
20231124,135500,1041071260,1784,1784,1784,1784,3
|
|
20231124,135400,1041065908,1786,1782,1786,1782,7
|
|
20231124,135300,1041053426,1773,1773,1773,1771,365
|
|
20231124,135200,1040406775,1784,1784,1784,1784,3
|
|
20231124,135100,1040401423,1785,1785,1785,1785,11
|
|
20231124,135000,1040381788,1787,1780,1787,1772,65
|
|
20231124,134900,1040265921,1780,1771,1780,1771,1292
|
|
20231124,134800,1037967319,1771,1774,1778,1771,392
|
|
20231124,134700,1037271929,1775,1773,1775,1773,85
|
|
20231124,134600,1037121220,1775,1769,1775,1768,801
|
|
20231124,134500,1035703918,1768,1768,1768,1767,452
|
|
20231124,134400,1034905153,1768,1768,1768,1768,100
|
|
20231124,134300,1034728353,1767,1767,1767,1767,0
|
|
20231124,134200,1034728353,1767,1767,1767,1767,605
|
|
20231124,134100,1033659318,1766,1766,1766,1766,83
|
|
20231124,134000,1033512740,1765,1766,1766,1765,1135
|
|
20231124,133900,1031509078,1766,1766,1766,1766,3
|
|
20231124,133800,1031503780,1765,1772,1774,1765,2035
|
|
20231124,133700,1027905994,1772,1772,1772,1772,87
|
|
20231124,133600,1027751830,1772,1772,1772,1772,865
|
|
20231124,133500,1026219050,1775,1775,1775,1775,150
|
|
20231124,133400,1025952800,1775,1775,1775,1775,12
|
|
20231124,133300,1025931500,1775,1775,1775,1775,1
|
|
20231124,133200,1025929725,1775,1783,1783,1775,1512
|
|
20231124,133100,1023239490,1790,1782,1790,1782,15
|
|
20231124,133000,1023212712,1782,1782,1782,1782,5
|
|
20231124,132900,1023203802,1786,1786,1786,1785,135
|
|
20231124,132800,1022962693,1790,1790,1790,1790,0
|
|
20231124,132700,1022962693,1790,1790,1790,1790,0
|
|
20231124,132600,1022962693,1790,1790,1790,1790,0
|
|
20231124,132500,1022962693,1790,1790,1790,1790,0
|
|
20231124,132400,1022962693,1790,1790,1790,1790,0
|
|
20231124,132300,1022962693,1790,1790,1790,1790,50
|
|
20231124,132200,1022873193,1791,1791,1791,1791,67
|
|
20231124,132100,1022753196,1793,1793,1793,1793,0
|
|
20231124,132000,1022753196,1793,1780,1793,1780,2
|
|
20231124,131900,1022749623,1798,1798,1798,1798,0
|
|
20231124,131800,1022749623,1798,1798,1798,1798,0
|
|
20231124,131700,1022749623,1798,1798,1798,1798,1
|
|
20231124,131600,1022747825,1800,1780,1800,1779,234
|
|
20231124,131500,1022331282,1780,1781,1781,1780,1411
|
|
20231124,131400,1019819695,1790,1790,1790,1790,851
|
|
20231124,131300,1018296405,1790,1800,1800,1790,617
|
|
20231124,131200,1017191876,1790,1799,1801,1790,10482
|
|
20231124,131100,998356583,1799,1799,1799,1799,100
|
|
20231124,131000,998176683,1801,1799,1801,1799,179
|
|
20231124,130900,997854456,1801,1799,1801,1799,101
|
|
20231124,130800,997672735,1799,1800,1800,1799,1916
|
|
20231124,130700,994225550,1799,1799,1799,1799,290
|
|
20231124,130600,993703840,1800,1795,1800,1795,2259
|
|
20231124,130500,989643595,1795,1792,1795,1792,1142
|
|
20231124,130400,987597073,1792,1780,1792,1780,2602
|
|
20231124,130300,982941091,1780,1780,1790,1780,61
|
|
20231124,130200,982832501,1790,1790,1790,1779,1975
|
|
20231124,130100,979318041,1790,1779,1790,1779,3773
|
|
20231124,130000,972593418,1779,1774,1779,1774,765
|
|
20231124,125900,971236283,1774,1766,1774,1766,2763
|
|
20231124,125800,966355631,1762,1767,1767,1762,3408
|
|
20231124,125700,960333700,1767,1767,1767,1767,1487
|
|
20231124,125600,957706171,1761,1761,1761,1761,1207
|
|
20231124,125500,955580644,1760,1762,1762,1760,4278
|
|
20231124,125400,948049587,1763,1767,1767,1763,17
|
|
20231124,125300,948019610,1764,1764,1764,1764,88
|
|
20231124,125200,947864378,1764,1764,1764,1764,7361
|
|
20231124,125100,934879574,1764,1767,1767,1764,7520
|
|
20231124,125000,921607272,1767,1767,1767,1767,0
|
|
20231124,124900,921607272,1767,1767,1767,1767,4417
|
|
20231124,124800,913802433,1767,1767,1767,1767,4247
|
|
20231124,124700,906297984,1767,1767,1768,1767,1092
|
|
20231124,124600,904368320,1772,1768,1772,1767,4718
|
|
20231124,124500,896031205,1767,1767,1767,1767,2135
|
|
20231124,124400,892258660,1767,1766,1767,1766,139
|
|
20231124,124300,892013086,1765,1765,1765,1765,0
|
|
20231124,124200,892013086,1765,1766,1766,1765,501
|
|
20231124,124100,891128820,1766,1767,1767,1766,924
|
|
20231124,124000,889496435,1767,1772,1772,1767,282
|
|
20231124,123900,888996736,1772,1772,1772,1772,579
|
|
20231124,123800,887970748,1765,1765,1765,1765,500
|
|
20231124,123700,887088248,1764,1765,1765,1763,3263
|
|
20231124,123600,881333400,1774,1774,1774,1774,100
|
|
20231124,123500,881156000,1767,1767,1767,1763,1816
|
|
20231124,123400,877953324,1767,1766,1767,1763,240
|
|
20231124,123300,877529385,1767,1767,1767,1767,5
|
|
20231124,123200,877520550,1761,1762,1762,1761,1004
|
|
20231124,123100,875752371,1762,1769,1769,1762,861
|
|
20231124,123000,874229334,1769,1770,1771,1769,1340
|
|
20231124,122900,871858360,1770,1770,1770,1770,0
|
|
20231124,122800,871858360,1770,1774,1774,1770,2132
|
|
20231124,122700,868083663,1777,1777,1777,1777,3
|
|
20231124,122600,868078332,1777,1777,1777,1777,1
|
|
20231124,122500,868076555,1777,1777,1777,1777,28
|
|
20231124,122400,868026799,1777,1771,1780,1771,650
|
|
20231124,122300,866874293,1771,1770,1771,1761,592
|
|
20231124,122200,865826751,1770,1780,1780,1751,5880
|
|
20231124,122100,855431705,1780,1781,1781,1780,2666
|
|
20231124,122000,850686195,1780,1784,1785,1780,2331
|
|
20231124,121900,846532925,1785,1785,1785,1785,346
|
|
20231124,121800,845915315,1785,1785,1785,1785,1030
|
|
20231124,121700,844076765,1785,1788,1788,1785,2134
|
|
20231124,121600,840263626,1787,1787,1787,1787,0
|
|
20231124,121500,840263626,1787,1787,1787,1787,0
|
|
20231124,121400,840263626,1787,1788,1788,1786,1316
|
|
20231124,121300,837912412,1788,1790,1790,1788,5574
|
|
20231124,121200,827945057,1790,1790,1790,1790,0
|
|
20231124,121100,827945057,1790,1790,1790,1789,130
|
|
20231124,121000,827712397,1789,1791,1792,1789,5302
|
|
20231124,120900,818219889,1792,1793,1793,1792,1336
|
|
20231124,120800,815825644,1792,1792,1792,1792,6
|
|
20231124,120700,815814892,1792,1792,1792,1792,76
|
|
20231124,120600,815678700,1792,1792,1792,1792,676
|
|
20231124,120500,814467308,1793,1793,1793,1793,1952
|
|
20231124,120400,810967372,1793,1793,1793,1793,19
|
|
20231124,120300,810933305,1793,1795,1795,1793,967
|
|
20231124,120200,809197844,1794,1794,1794,1794,0
|
|
20231124,120100,809197844,1794,1794,1794,1794,1
|
|
20231124,120000,809196050,1794,1794,1795,1793,202
|
|
20231124,115900,808833620,1793,1794,1794,1793,21
|
|
20231124,115800,808795956,1793,1793,1793,1793,36
|
|
20231124,115700,808731408,1794,1794,1794,1793,163
|
|
20231124,115600,808439038,1794,1795,1795,1794,534
|
|
20231124,115500,807480513,1795,1794,1795,1794,646
|
|
20231124,115400,806321079,1794,1796,1799,1794,2765
|
|
20231124,115300,801355000,1796,1796,1796,1796,15
|
|
20231124,115200,801328060,1796,1795,1806,1795,70
|
|
20231124,115100,801201792,1795,1797,1797,1795,362
|
|
20231124,115000,800551302,1797,1797,1797,1797,17
|
|
20231124,114900,800520753,1797,1797,1806,1797,63
|
|
20231124,114800,800407198,1797,1806,1807,1797,633
|
|
20231124,114700,799263736,1797,1792,1806,1792,66
|
|
20231124,114600,799145083,1792,1790,1799,1790,636
|
|
20231124,114500,798001997,1790,1791,1792,1790,40
|
|
20231124,114400,797930329,1790,1789,1790,1789,143
|
|
20231124,114300,797674401,1789,1791,1799,1789,835
|
|
20231124,114200,796179632,1791,1799,1799,1791,98
|
|
20231124,114100,796004082,1791,1791,1791,1791,142
|
|
20231124,114000,795749760,1791,1790,1795,1790,324
|
|
20231124,113900,795169071,1788,1788,1790,1788,959
|
|
20231124,113800,793452535,1788,1795,1795,1788,14528
|
|
20231124,113700,767430730,1795,1796,1796,1795,2467
|
|
20231124,113600,763000003,1796,1796,1796,1796,593
|
|
20231124,113500,761934975,1796,1798,1798,1796,1934
|
|
20231124,113400,758458502,1798,1798,1798,1798,283
|
|
20231124,113300,757949668,1798,1797,1798,1797,107
|
|
20231124,113200,757757385,1797,1796,1797,1796,681
|
|
20231124,113100,756533636,1796,1800,1800,1796,5144
|
|
20231124,113000,747285276,1800,1804,1804,1797,9788
|
|
20231124,112900,729672215,1807,1807,1807,1807,13
|
|
20231124,112800,729648724,1807,1807,1807,1807,0
|
|
20231124,112700,729648724,1807,1804,1807,1804,979
|
|
20231124,112600,727882373,1805,1804,1805,1804,171
|
|
20231124,112500,727573789,1804,1804,1804,1804,930
|
|
20231124,112400,725896069,1804,1804,1804,1804,639
|
|
20231124,112300,724743313,1804,1804,1804,1804,140
|
|
20231124,112200,724490753,1804,1804,1804,1804,140
|
|
20231124,112100,724238193,1804,1802,1804,1802,207
|
|
20231124,112000,723865119,1802,1802,1802,1802,104
|
|
20231124,111900,723677711,1802,1802,1802,1802,150
|
|
20231124,111800,723407411,1802,1802,1802,1802,763
|
|
20231124,111700,722032485,1802,1802,1802,1802,51
|
|
20231124,111600,721940583,1802,1802,1802,1802,402
|
|
20231124,111500,721216179,1802,1802,1802,1802,0
|
|
20231124,111400,721216179,1802,1802,1802,1801,352
|
|
20231124,111300,720582082,1802,1802,1802,1802,891
|
|
20231124,111200,718976500,1802,1802,1802,1802,60
|
|
20231124,111100,718868380,1802,1804,1804,1802,30
|
|
20231124,111000,718814290,1806,1806,1806,1806,100
|
|
20231124,110900,718633690,1807,1807,1807,1807,5
|
|
20231124,110800,718624655,1807,1807,1807,1807,1200
|
|
20231124,110700,716456255,1807,1807,1807,1807,110
|
|
20231124,110600,716257485,1807,1808,1808,1805,53
|
|
20231124,110500,716161704,1808,1808,1808,1808,101
|
|
20231124,110400,715979096,1808,1807,1808,1807,1315
|
|
20231124,110300,713601782,1808,1803,1808,1803,5200
|
|
20231124,110200,704203524,1803,1803,1803,1803,427
|
|
20231124,110100,703433643,1803,1803,1803,1803,61
|
|
20231124,110000,703323660,1803,1803,1803,1803,197
|
|
20231124,105900,702968469,1803,1803,1803,1803,308
|
|
20231124,105800,702413145,1804,1804,1804,1804,78
|
|
20231124,105700,702272433,1804,1804,1804,1804,123
|
|
20231124,105600,702050541,1803,1803,1803,1803,423
|
|
20231124,105500,701287872,1804,1804,1804,1804,100
|
|
20231124,105400,701107472,1804,1805,1805,1803,4287
|
|
20231124,105300,693374464,1805,1804,1805,1804,312
|
|
20231124,105200,692811506,1804,1805,1805,1804,10
|
|
20231124,105100,692793464,1805,1805,1807,1805,2006
|
|
20231124,105000,689172580,1805,1805,1805,1805,46
|
|
20231124,104900,689089550,1804,1804,1804,1804,46
|
|
20231124,104800,689006566,1805,1805,1805,1805,600
|
|
20231124,104700,687923566,1804,1804,1804,1804,50
|
|
20231124,104600,687833366,1804,1805,1805,1803,1772
|
|
20231124,104500,684637377,1807,1805,1807,1805,1064
|
|
20231124,104400,682715843,1807,1806,1807,1806,149
|
|
20231124,104300,682446732,1805,1806,1806,1805,438
|
|
20231124,104200,681655874,1807,1807,1807,1807,164
|
|
20231124,104100,681359526,1807,1807,1807,1806,425
|
|
20231124,104000,680591599,1807,1806,1807,1806,997
|
|
20231124,103900,678790752,1806,1808,1808,1806,384
|
|
20231124,103800,678096500,1808,1808,1808,1808,688
|
|
20231124,103700,676852596,1808,1808,1808,1808,1180
|
|
20231124,103600,674719156,1808,1810,1810,1806,7541
|
|
20231124,103500,661080650,1812,1810,1813,1810,623
|
|
20231124,103400,659951753,1810,1812,1812,1809,67
|
|
20231124,103300,659830388,1812,1812,1812,1812,4
|
|
20231124,103200,659823140,1813,1813,1813,1813,104
|
|
20231124,103100,659634588,1815,1813,1815,1813,49
|
|
20231124,103000,659545747,1813,1813,1813,1813,7
|
|
20231124,102900,659533056,1812,1812,1812,1812,27
|
|
20231124,102800,659484132,1809,1809,1809,1809,85
|
|
20231124,102700,659330367,1809,1812,1812,1809,558
|
|
20231124,102600,658320936,1809,1810,1814,1809,547
|
|
20231124,102500,657331341,1817,1816,1817,1816,17
|
|
20231124,102400,657300459,1817,1815,1817,1815,134
|
|
20231124,102300,657057065,1816,1815,1816,1815,8
|
|
20231124,102200,657042538,1810,1811,1811,1810,36
|
|
20231124,102100,656977360,1817,1817,1817,1817,0
|
|
20231124,102000,656977360,1817,1817,1817,1817,0
|
|
20231124,101900,656977360,1817,1817,1817,1817,1
|
|
20231124,101800,656975543,1808,1808,1808,1808,37
|
|
20231124,101700,656908647,1808,1808,1808,1808,1875
|
|
20231124,101600,653518647,1812,1812,1812,1812,50
|
|
20231124,101500,653428047,1812,1810,1812,1810,405
|
|
20231124,101400,652694995,1810,1804,1810,1804,1922
|
|
20231124,101300,649223808,1804,1805,1805,1804,931
|
|
20231124,101200,647544057,1805,1806,1806,1805,363
|
|
20231124,101100,646888656,1806,1806,1806,1805,724
|
|
20231124,101000,645581158,1806,1804,1806,1804,2504
|
|
20231124,100900,641058948,1806,1803,1806,1803,112
|
|
20231124,100800,640856876,1806,1806,1806,1806,6
|
|
20231124,100700,640846040,1806,1806,1806,1806,210
|
|
20231124,100600,640466780,1806,1806,1806,1806,1661
|
|
20231124,100500,637467014,1806,1801,1812,1797,4201
|
|
20231124,100400,629907672,1799,1806,1812,1799,8197
|
|
20231124,100300,615135358,1806,1807,1811,1806,3707
|
|
20231124,100200,608439289,1807,1807,1807,1807,11394
|
|
20231124,100100,587850331,1807,1807,1807,1807,2
|
|
20231124,100000,587846717,1815,1807,1815,1807,606
|
|
20231124,095900,586750899,1821,1821,1821,1821,19
|
|
20231124,095800,586716300,1821,1815,1821,1801,6001
|
|
20231124,095700,575857876,1814,1814,1822,1814,301
|
|
20231124,095600,575311822,1814,1814,1814,1813,3049
|
|
20231124,095500,569780952,1814,1824,1824,1814,102
|
|
20231124,095400,569595814,1822,1825,1825,1822,116
|
|
20231124,095300,569384135,1825,1825,1825,1813,2101
|
|
20231124,095200,565572520,1814,1814,1814,1813,3059
|
|
20231124,095100,560023501,1813,1814,1814,1813,1148
|
|
20231124,095000,557941928,1814,1816,1816,1814,475
|
|
20231124,094900,557079816,1816,1830,1830,1816,2495
|
|
20231124,094800,552530061,1830,1819,1830,1819,1216
|
|
20231124,094700,550308588,1815,1814,1818,1814,2270
|
|
20231124,094600,546187571,1808,1807,1808,1806,2009
|
|
20231124,094500,542558697,1807,1815,1815,1806,2010
|
|
20231124,094400,538923776,1818,1816,1818,1815,1024
|
|
20231124,094300,537064909,1815,1806,1815,1806,6483
|
|
20231124,094200,525310372,1806,1806,1816,1805,365
|
|
20231124,094100,524651246,1805,1806,1806,1805,190
|
|
20231124,094000,524308266,1805,1818,1818,1805,2384
|
|
20231124,093900,519994687,1818,1811,1818,1811,1992
|
|
20231124,093800,516375302,1818,1818,1819,1818,1093
|
|
20231124,093700,514387996,1820,1818,1820,1818,1083
|
|
20231124,093600,512418085,1818,1818,1818,1811,949
|
|
20231124,093500,510692810,1818,1824,1826,1818,3218
|
|
20231124,093400,504825351,1824,1818,1824,1818,1371
|
|
20231124,093300,502329345,1818,1826,1827,1818,9887
|
|
20231124,093200,484302007,1826,1825,1827,1825,2491
|
|
20231124,093100,479755218,1820,1805,1820,1805,7079
|
|
20231124,093000,466948499,1805,1805,1806,1805,4316
|
|
20231124,092900,459156540,1799,1801,1806,1799,8096
|
|
20231124,092800,444562725,1798,1795,1801,1795,7373
|
|
20231124,092700,431291893,1795,1798,1798,1795,11691
|
|
20231124,092600,410281436,1796,1802,1802,1795,6335
|
|
20231124,092500,398883666,1801,1801,1801,1801,510
|
|
20231124,092400,397965156,1800,1800,1800,1799,39413
|
|
20231124,092300,327022446,1800,1814,1815,1799,28113
|
|
20231124,092200,276333262,1814,1816,1816,1812,3508
|
|
20231124,092100,269967765,1815,1810,1815,1810,4604
|
|
20231124,092000,261622239,1810,1814,1815,1810,7328
|
|
20231124,091900,248345141,1817,1820,1820,1815,3417
|
|
20231124,091800,242134076,1820,1818,1820,1818,856
|
|
20231124,091700,240576158,1825,1816,1825,1816,2676
|
|
20231124,091600,235711421,1815,1814,1815,1811,2735
|
|
20231124,091500,230753229,1836,1805,1836,1805,6734
|
|
20231124,091400,218572413,1805,1812,1812,1800,14711
|
|
20231124,091300,192058271,1812,1805,1812,1804,4016
|
|
20231124,091200,184805536,1808,1808,1808,1804,5504
|
|
20231124,091100,174867947,1808,1807,1817,1807,4641
|
|
20231124,091000,166473708,1807,1817,1817,1807,13379
|
|
20231124,090900,142218782,1817,1816,1821,1815,3325
|
|
20231124,090800,136171921,1821,1815,1821,1815,3993
|
|
20231124,090700,128912376,1815,1823,1825,1814,12745
|
|
20231124,090600,105772969,1823,1833,1833,1823,8698
|
|
20231124,090500,89878868,1829,1829,1833,1829,3242
|
|
20231124,090400,83942450,1828,1842,1842,1828,15326
|
|
20231124,090300,55839740,1843,1836,1843,1836,3938
|
|
20231124,090200,48601284,1836,1848,1849,1836,5919
|
|
20231124,090100,37709505,1850,1850,1850,1840,3731
|
|
20231124,090000,30826286,1850,1873,1873,1850,16293
|