657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,195400,1752838808,1773,1773,1773,1773,7308
|
|
20231128,195300,1752838808,1773,1773,1773,1773,0
|
|
20231128,195200,1752838808,1773,1773,1773,1773,0
|
|
20231128,195100,1752838808,1773,1773,1773,1773,0
|
|
20231128,195000,1752838808,1773,1773,1773,1773,0
|
|
20231128,194900,1752838808,1773,1773,1773,1773,0
|
|
20231128,194800,1752838808,1773,1773,1773,1773,0
|
|
20231128,194700,1752838808,1773,1773,1773,1773,0
|
|
20231128,194600,1752838808,1773,1773,1773,1773,0
|
|
20231128,194500,1752838808,1773,1773,1773,1773,0
|
|
20231128,194400,1752838808,1773,1773,1773,1773,0
|
|
20231128,194300,1752838808,1773,1773,1773,1773,0
|
|
20231128,194200,1752838808,1773,1773,1773,1773,0
|
|
20231128,194100,1752838808,1773,1773,1773,1773,0
|
|
20231128,194000,1752838808,1773,1773,1773,1773,0
|
|
20231128,193900,1752838808,1773,1773,1773,1773,0
|
|
20231128,193800,1752838808,1773,1773,1773,1773,0
|
|
20231128,193700,1752838808,1773,1773,1773,1773,0
|
|
20231128,193600,1752838808,1773,1773,1773,1773,0
|
|
20231128,193500,1752838808,1773,1773,1773,1773,0
|
|
20231128,193400,1752838808,1773,1773,1773,1773,0
|
|
20231128,193300,1752838808,1773,1773,1773,1773,0
|
|
20231128,193200,1752838808,1773,1773,1773,1773,0
|
|
20231128,193100,1752838808,1773,1773,1773,1773,0
|
|
20231128,193000,1752838808,1773,1773,1773,1773,0
|
|
20231128,192900,1752838808,1773,1773,1773,1773,0
|
|
20231128,192800,1752838808,1773,1773,1773,1773,0
|
|
20231128,192700,1752838808,1773,1773,1773,1773,0
|
|
20231128,192600,1752838808,1773,1773,1773,1773,0
|
|
20231128,192500,1752838808,1773,1773,1773,1773,0
|
|
20231128,192400,1752838808,1773,1773,1773,1773,7308
|
|
20231128,192300,1752838808,1773,1773,1773,1773,0
|
|
20231128,192200,1752838808,1773,1773,1773,1773,0
|
|
20231128,192100,1752838808,1773,1773,1773,1773,0
|
|
20231128,192000,1752838808,1773,1773,1773,1773,0
|
|
20231128,191900,1752838808,1773,1773,1773,1773,0
|
|
20231128,191800,1752838808,1773,1773,1773,1773,0
|
|
20231128,191700,1752838808,1773,1773,1773,1773,0
|
|
20231128,191600,1752838808,1773,1773,1773,1773,0
|
|
20231128,191500,1752838808,1773,1773,1773,1773,0
|
|
20231128,191400,1752838808,1773,1773,1773,1773,0
|
|
20231128,191300,1752838808,1773,1773,1773,1773,0
|
|
20231128,191200,1752838808,1773,1773,1773,1773,0
|
|
20231128,191100,1752838808,1773,1773,1773,1773,0
|
|
20231128,191000,1752838808,1773,1773,1773,1773,0
|
|
20231128,190900,1752838808,1773,1773,1773,1773,0
|
|
20231128,190800,1752838808,1773,1773,1773,1773,0
|
|
20231128,190700,1752838808,1773,1773,1773,1773,0
|
|
20231128,190600,1752838808,1773,1773,1773,1773,0
|
|
20231128,190500,1752838808,1773,1773,1773,1773,0
|
|
20231128,190400,1752838808,1773,1773,1773,1773,0
|
|
20231128,190300,1752838808,1773,1773,1773,1773,0
|
|
20231128,190200,1752838808,1773,1773,1773,1773,0
|
|
20231128,190100,1752838808,1773,1773,1773,1773,0
|
|
20231128,190000,1752838808,1773,1773,1773,1773,0
|
|
20231128,185900,1752838808,1773,1773,1773,1773,0
|
|
20231128,185800,1752838808,1773,1773,1773,1773,0
|
|
20231128,185700,1752838808,1773,1773,1773,1773,0
|
|
20231128,185600,1752838808,1773,1773,1773,1773,0
|
|
20231128,185500,1752838808,1773,1773,1773,1773,0
|
|
20231128,185400,1752838808,1773,1773,1773,1773,7308
|
|
20231128,185300,1752838808,1773,1773,1773,1773,0
|
|
20231128,185200,1752838808,1773,1773,1773,1773,0
|
|
20231128,185100,1752838808,1773,1773,1773,1773,0
|
|
20231128,185000,1752838808,1773,1773,1773,1773,0
|
|
20231128,184900,1752838808,1773,1773,1773,1773,0
|
|
20231128,184800,1752838808,1773,1773,1773,1773,0
|
|
20231128,184700,1752838808,1773,1773,1773,1773,0
|
|
20231128,184600,1752838808,1773,1773,1773,1773,0
|
|
20231128,184500,1752838808,1773,1773,1773,1773,0
|
|
20231128,184400,1752838808,1773,1773,1773,1773,0
|
|
20231128,184300,1752838808,1773,1773,1773,1773,0
|
|
20231128,184200,1752838808,1773,1773,1773,1773,0
|
|
20231128,184100,1752838808,1773,1773,1773,1773,0
|
|
20231128,184000,1752838808,1773,1773,1773,1773,0
|
|
20231128,183900,1752838808,1773,1773,1773,1773,0
|
|
20231128,183800,1752838808,1773,1773,1773,1773,0
|
|
20231128,183700,1752838808,1773,1773,1773,1773,0
|
|
20231128,183600,1752838808,1773,1773,1773,1773,0
|
|
20231128,183500,1752838808,1773,1773,1773,1773,0
|
|
20231128,183400,1752838808,1773,1773,1773,1773,0
|
|
20231128,183300,1752838808,1773,1773,1773,1773,0
|
|
20231128,183200,1752838808,1773,1773,1773,1773,0
|
|
20231128,183100,1752838808,1773,1773,1773,1773,0
|
|
20231128,183000,1752838808,1773,1773,1773,1773,0
|
|
20231128,182900,1752838808,1773,1773,1773,1773,0
|
|
20231128,182800,1752838808,1773,1773,1773,1773,0
|
|
20231128,182700,1752838808,1773,1773,1773,1773,0
|
|
20231128,182600,1752838808,1773,1773,1773,1773,0
|
|
20231128,182500,1752838808,1773,1773,1773,1773,0
|
|
20231128,182400,1752838808,1773,1773,1773,1773,7308
|
|
20231128,182300,1752838808,1773,1773,1773,1773,0
|
|
20231128,182200,1752838808,1773,1773,1773,1773,0
|
|
20231128,182100,1752838808,1773,1773,1773,1773,0
|
|
20231128,182000,1752838808,1773,1773,1773,1773,0
|
|
20231128,181900,1752838808,1773,1773,1773,1773,0
|
|
20231128,181800,1752838808,1773,1773,1773,1773,0
|
|
20231128,181700,1752838808,1773,1773,1773,1773,0
|
|
20231128,181600,1752838808,1773,1773,1773,1773,0
|
|
20231128,181500,1752838808,1773,1773,1773,1773,0
|
|
20231128,181400,1752838808,1773,1773,1773,1773,0
|
|
20231128,181300,1752838808,1773,1773,1773,1773,0
|
|
20231128,181200,1752838808,1773,1773,1773,1773,0
|
|
20231128,181100,1752838808,1773,1773,1773,1773,0
|
|
20231128,181000,1752838808,1773,1773,1773,1773,0
|
|
20231128,180900,1752838808,1773,1773,1773,1773,0
|
|
20231128,180800,1752838808,1773,1773,1773,1773,0
|
|
20231128,180700,1752838808,1773,1773,1773,1773,0
|
|
20231128,180600,1752838808,1773,1773,1773,1773,0
|
|
20231128,180500,1752838808,1773,1773,1773,1773,0
|
|
20231128,180400,1752838808,1773,1773,1773,1773,0
|
|
20231128,180300,1752838808,1773,1773,1773,1773,0
|
|
20231128,180200,1752838808,1773,1773,1773,1773,0
|
|
20231128,180100,1752838808,1773,1773,1773,1773,0
|
|
20231128,180000,1752838808,1773,1773,1773,1773,0
|
|
20231128,175900,1752838808,1773,1773,1773,1773,0
|
|
20231128,175800,1752838808,1773,1773,1773,1773,0
|
|
20231128,175700,1752838808,1773,1773,1773,1773,0
|
|
20231128,175600,1752838808,1773,1773,1773,1773,0
|
|
20231128,175500,1752838808,1773,1773,1773,1773,0
|
|
20231128,175400,1752838808,1773,1773,1773,1773,7308
|
|
20231128,175300,1752838808,1773,1773,1773,1773,0
|
|
20231128,175200,1752838808,1773,1773,1773,1773,0
|
|
20231128,175100,1752838808,1773,1773,1773,1773,0
|
|
20231128,175000,1752838808,1773,1773,1773,1773,0
|
|
20231128,174900,1752838808,1773,1773,1773,1773,0
|
|
20231128,174800,1752838808,1773,1773,1773,1773,0
|
|
20231128,174700,1752838808,1773,1773,1773,1773,0
|
|
20231128,174600,1752838808,1773,1773,1773,1773,0
|
|
20231128,174500,1752838808,1773,1773,1773,1773,0
|
|
20231128,174400,1752838808,1773,1773,1773,1773,0
|
|
20231128,174300,1752838808,1773,1773,1773,1773,0
|
|
20231128,174200,1752838808,1773,1773,1773,1773,0
|
|
20231128,174100,1752838808,1773,1773,1773,1773,0
|
|
20231128,174000,1752838808,1773,1773,1773,1773,0
|
|
20231128,173900,1752838808,1773,1773,1773,1773,0
|
|
20231128,173800,1752838808,1773,1773,1773,1773,0
|
|
20231128,173700,1752838808,1773,1773,1773,1773,0
|
|
20231128,173600,1752838808,1773,1773,1773,1773,0
|
|
20231128,173500,1752838808,1773,1773,1773,1773,0
|
|
20231128,173400,1752838808,1773,1773,1773,1773,0
|
|
20231128,173300,1752838808,1773,1773,1773,1773,0
|
|
20231128,173200,1752838808,1773,1773,1773,1773,0
|
|
20231128,173100,1752838808,1773,1773,1773,1773,0
|
|
20231128,173000,1752838808,1773,1773,1773,1773,0
|
|
20231128,172900,1752838808,1773,1773,1773,1773,0
|
|
20231128,172800,1752838808,1773,1773,1773,1773,0
|
|
20231128,172700,1752838808,1773,1773,1773,1773,0
|
|
20231128,172600,1752838808,1773,1773,1773,1773,0
|
|
20231128,172500,1752838808,1773,1773,1773,1773,0
|
|
20231128,172400,1752838808,1773,1773,1773,1773,7308
|
|
20231128,172300,1752838808,1773,1773,1773,1773,0
|
|
20231128,172200,1752838808,1773,1773,1773,1773,0
|
|
20231128,172100,1752838808,1773,1773,1773,1773,0
|
|
20231128,172000,1752838808,1773,1773,1773,1773,0
|
|
20231128,171900,1752838808,1773,1773,1773,1773,0
|
|
20231128,171800,1752838808,1773,1773,1773,1773,0
|
|
20231128,171700,1752838808,1773,1773,1773,1773,0
|
|
20231128,171600,1752838808,1773,1773,1773,1773,0
|
|
20231128,171500,1752838808,1773,1773,1773,1773,0
|
|
20231128,171400,1752838808,1773,1773,1773,1773,0
|
|
20231128,171300,1752838808,1773,1773,1773,1773,0
|
|
20231128,171200,1752838808,1773,1773,1773,1773,0
|
|
20231128,171100,1752838808,1773,1773,1773,1773,0
|
|
20231128,171000,1752838808,1773,1773,1773,1773,0
|
|
20231128,170900,1752838808,1773,1773,1773,1773,0
|
|
20231128,170800,1752838808,1773,1773,1773,1773,0
|
|
20231128,170700,1752838808,1773,1773,1773,1773,0
|
|
20231128,170600,1752838808,1773,1773,1773,1773,0
|
|
20231128,170500,1752838808,1773,1773,1773,1773,0
|
|
20231128,170400,1752838808,1773,1773,1773,1773,0
|
|
20231128,170300,1752838808,1773,1773,1773,1773,0
|
|
20231128,170200,1752838808,1773,1773,1773,1773,0
|
|
20231128,170100,1752838808,1773,1773,1773,1773,0
|
|
20231128,170000,1752838808,1773,1773,1773,1773,0
|
|
20231128,165900,1752838808,1773,1773,1773,1773,0
|
|
20231128,165800,1752838808,1773,1773,1773,1773,0
|
|
20231128,165700,1752838808,1773,1773,1773,1773,0
|
|
20231128,165600,1752838808,1773,1773,1773,1773,0
|
|
20231128,165500,1752838808,1773,1773,1773,1773,0
|
|
20231128,165400,1752838808,1773,1773,1773,1773,7308
|
|
20231128,165300,1752838808,1773,1773,1773,1773,0
|
|
20231128,165200,1752838808,1773,1773,1773,1773,0
|
|
20231128,165100,1752838808,1773,1773,1773,1773,0
|
|
20231128,165000,1752838808,1773,1773,1773,1773,0
|
|
20231128,164900,1752838808,1773,1773,1773,1773,0
|
|
20231128,164800,1752838808,1773,1773,1773,1773,0
|
|
20231128,164700,1752838808,1773,1773,1773,1773,0
|
|
20231128,164600,1752838808,1773,1773,1773,1773,0
|
|
20231128,164500,1752838808,1773,1773,1773,1773,0
|
|
20231128,164400,1752838808,1773,1773,1773,1773,0
|
|
20231128,164300,1752838808,1773,1773,1773,1773,0
|
|
20231128,164200,1752838808,1773,1773,1773,1773,0
|
|
20231128,164100,1752838808,1773,1773,1773,1773,0
|
|
20231128,164000,1752838808,1773,1773,1773,1773,0
|
|
20231128,163900,1752838808,1773,1773,1773,1773,0
|
|
20231128,163800,1752838808,1773,1773,1773,1773,0
|
|
20231128,163700,1752838808,1773,1773,1773,1773,0
|
|
20231128,163600,1752838808,1773,1773,1773,1773,0
|
|
20231128,163500,1752838808,1773,1773,1773,1773,0
|
|
20231128,163400,1752838808,1773,1773,1773,1773,0
|
|
20231128,163300,1752838808,1773,1773,1773,1773,0
|
|
20231128,163200,1752838808,1773,1773,1773,1773,0
|
|
20231128,163100,1752838808,1773,1773,1773,1773,0
|
|
20231128,163000,1752838808,1773,1773,1773,1773,0
|
|
20231128,162900,1752838808,1773,1773,1773,1773,0
|
|
20231128,162800,1752838808,1773,1773,1773,1773,0
|
|
20231128,162700,1752838808,1773,1773,1773,1773,0
|
|
20231128,162600,1752838808,1773,1773,1773,1773,0
|
|
20231128,162500,1752838808,1773,1773,1773,1773,0
|
|
20231128,162400,1752838808,1773,1773,1773,1773,7308
|
|
20231128,162300,1752838808,1773,1773,1773,1773,0
|
|
20231128,162200,1752838808,1773,1773,1773,1773,0
|
|
20231128,162100,1752838808,1773,1773,1773,1773,0
|
|
20231128,162000,1752838808,1773,1773,1773,1773,0
|
|
20231128,161900,1752838808,1773,1773,1773,1773,0
|
|
20231128,161800,1752838808,1773,1773,1773,1773,0
|
|
20231128,161700,1752838808,1773,1773,1773,1773,0
|
|
20231128,161600,1752838808,1773,1773,1773,1773,0
|
|
20231128,161500,1752838808,1773,1773,1773,1773,0
|
|
20231128,161400,1752838808,1773,1773,1773,1773,0
|
|
20231128,161300,1752838808,1773,1773,1773,1773,0
|
|
20231128,161200,1752838808,1773,1773,1773,1773,0
|
|
20231128,161100,1752838808,1773,1773,1773,1773,0
|
|
20231128,161000,1752838808,1773,1773,1773,1773,0
|
|
20231128,160900,1752838808,1773,1773,1773,1773,0
|
|
20231128,160800,1752838808,1773,1773,1773,1773,0
|
|
20231128,160700,1752838808,1773,1773,1773,1773,0
|
|
20231128,160600,1752838808,1773,1773,1773,1773,0
|
|
20231128,160500,1752838808,1773,1773,1773,1773,0
|
|
20231128,160400,1752838808,1773,1773,1773,1773,0
|
|
20231128,160300,1752838808,1773,1773,1773,1773,0
|
|
20231128,160200,1752838808,1773,1773,1773,1773,0
|
|
20231128,160100,1752838808,1773,1773,1773,1773,0
|
|
20231128,160000,1752838808,1773,1773,1773,1773,0
|
|
20231128,155900,1752838808,1773,1773,1773,1773,0
|
|
20231128,155800,1752838808,1773,1773,1773,1773,0
|
|
20231128,155700,1752838808,1773,1773,1773,1773,0
|
|
20231128,155600,1752838808,1773,1773,1773,1773,0
|
|
20231128,155500,1752838808,1773,1773,1773,1773,0
|
|
20231128,155400,1752838808,1773,1773,1773,1773,7308
|
|
20231128,155300,1752838808,1773,1773,1773,1773,0
|
|
20231128,155200,1752838808,1773,1773,1773,1773,0
|
|
20231128,155100,1752838808,1773,1773,1773,1773,0
|
|
20231128,155000,1752838808,1773,1773,1773,1773,0
|
|
20231128,154900,1752838808,1773,1773,1773,1773,0
|
|
20231128,154800,1752838808,1773,1773,1773,1773,0
|
|
20231128,154700,1752838808,1773,1773,1773,1773,0
|
|
20231128,154600,1752838808,1773,1773,1773,1773,0
|
|
20231128,154500,1752838808,1773,1773,1773,1773,0
|
|
20231128,154400,1752838808,1773,1773,1773,1773,0
|
|
20231128,154300,1752838808,1773,1773,1773,1773,0
|
|
20231128,154200,1752838808,1773,1773,1773,1773,0
|
|
20231128,154100,1752838808,1773,1773,1773,1773,0
|
|
20231128,154000,1752838808,1773,1773,1773,1773,0
|
|
20231128,153900,1752838808,1773,1773,1773,1773,0
|
|
20231128,153800,1752838808,1773,1773,1773,1773,0
|
|
20231128,153700,1752838808,1773,1773,1773,1773,0
|
|
20231128,153600,1752838808,1773,1773,1773,1773,0
|
|
20231128,153500,1752838808,1773,1773,1773,1773,0
|
|
20231128,153400,1752838808,1773,1773,1773,1773,0
|
|
20231128,153300,1752838808,1773,1773,1773,1773,0
|
|
20231128,153200,1752838808,1773,1773,1773,1773,0
|
|
20231128,153100,1752838808,1773,1773,1773,1773,0
|
|
20231128,153000,1752838808,1773,1773,1773,1773,7308
|
|
20231128,152900,1739881724,1771,1771,1771,1771,0
|
|
20231128,152800,1739881724,1771,1771,1771,1771,0
|
|
20231128,152700,1739881724,1771,1771,1771,1771,0
|
|
20231128,152600,1739881724,1771,1771,1771,1771,0
|
|
20231128,152500,1739881724,1771,1771,1771,1771,0
|
|
20231128,152400,1739881724,1771,1771,1771,1771,0
|
|
20231128,152300,1739881724,1771,1771,1771,1771,0
|
|
20231128,152200,1739881724,1771,1771,1771,1771,0
|
|
20231128,152100,1739881724,1771,1771,1771,1771,0
|
|
20231128,152000,1739881724,1771,1771,1771,1771,0
|
|
20231128,151900,1739881724,1771,1770,1771,1769,2076
|
|
20231128,151800,1736207111,1770,1770,1773,1770,2151
|
|
20231128,151700,1732396530,1773,1775,1775,1770,1662
|
|
20231128,151600,1729448787,1776,1777,1777,1774,1257
|
|
20231128,151500,1727217909,1777,1778,1778,1777,486
|
|
20231128,151400,1726354251,1777,1776,1777,1775,1782
|
|
20231128,151300,1723190299,1776,1773,1776,1773,666
|
|
20231128,151200,1722008068,1773,1770,1773,1769,4052
|
|
20231128,151100,1714837009,1770,1774,1774,1770,5
|
|
20231128,151000,1714828149,1764,1776,1776,1764,2620
|
|
20231128,150900,1710195606,1776,1777,1780,1770,5047
|
|
20231128,150800,1701234434,1777,1772,1778,1772,5015
|
|
20231128,150700,1692340200,1772,1766,1772,1765,7391
|
|
20231128,150600,1679282856,1766,1763,1766,1763,1866
|
|
20231128,150500,1675990527,1763,1760,1763,1760,2501
|
|
20231128,150400,1671586952,1760,1757,1760,1756,13018
|
|
20231128,150300,1648712523,1756,1755,1756,1750,5650
|
|
20231128,150200,1638808878,1754,1749,1754,1749,5881
|
|
20231128,150100,1628518586,1749,1749,1749,1749,3309
|
|
20231128,150000,1622731145,1749,1748,1749,1748,1324
|
|
20231128,145900,1620416519,1748,1748,1749,1748,3031
|
|
20231128,145800,1615115956,1748,1752,1752,1748,5675
|
|
20231128,145700,1605188215,1751,1751,1751,1749,728
|
|
20231128,145600,1603913662,1750,1755,1755,1749,21470
|
|
20231128,145500,1566337725,1755,1756,1756,1750,16931
|
|
20231128,145400,1536665875,1756,1758,1758,1756,1623
|
|
20231128,145300,1533815642,1756,1760,1760,1756,1189
|
|
20231128,145200,1531727136,1756,1760,1761,1756,10346
|
|
20231128,145100,1513540702,1761,1763,1763,1759,3865
|
|
20231128,145000,1506736669,1763,1763,1763,1763,918
|
|
20231128,144900,1505118235,1763,1762,1763,1760,1886
|
|
20231128,144800,1501796436,1762,1761,1763,1761,2648
|
|
20231128,144700,1497131081,1760,1761,1761,1760,424
|
|
20231128,144600,1496384617,1761,1762,1762,1761,335
|
|
20231128,144500,1495794437,1762,1763,1764,1762,425
|
|
20231128,144400,1495045106,1762,1759,1762,1758,708
|
|
20231128,144300,1493799114,1758,1761,1764,1758,4563
|
|
20231128,144200,1485773448,1758,1759,1760,1756,2313
|
|
20231128,144100,1481706623,1755,1760,1760,1755,2036
|
|
20231128,144000,1478128474,1761,1760,1761,1756,6904
|
|
20231128,143900,1465997494,1760,1764,1765,1760,10625
|
|
20231128,143800,1447289662,1765,1768,1768,1765,11146
|
|
20231128,143700,1427605347,1767,1767,1768,1767,566
|
|
20231128,143600,1426605112,1767,1773,1773,1767,21309
|
|
20231128,143500,1388880747,1773,1774,1774,1773,2223
|
|
20231128,143400,1384939238,1773,1773,1774,1773,1890
|
|
20231128,143300,1381588107,1773,1774,1774,1773,3422
|
|
20231128,143200,1375520658,1774,1774,1774,1773,1833
|
|
20231128,143100,1372270395,1774,1774,1774,1773,1641
|
|
20231128,143000,1369359581,1774,1778,1778,1774,29382
|
|
20231128,142900,1317193296,1779,1779,1779,1779,1
|
|
20231128,142800,1317191517,1779,1780,1780,1779,426
|
|
20231128,142700,1316433662,1779,1780,1780,1779,1924
|
|
20231128,142600,1313010842,1780,1778,1780,1778,1044
|
|
20231128,142500,1311153926,1778,1777,1778,1777,552
|
|
20231128,142400,1310172610,1776,1777,1777,1776,3153
|
|
20231128,142300,1304571867,1777,1777,1777,1777,59
|
|
20231128,142200,1304467024,1777,1778,1778,1777,2403
|
|
20231128,142100,1300196886,1778,1778,1778,1777,3412
|
|
20231128,142000,1294133683,1778,1782,1782,1778,9103
|
|
20231128,141900,1277936310,1783,1783,1783,1783,64
|
|
20231128,141800,1277822198,1783,1784,1784,1781,6037
|
|
20231128,141700,1267062598,1783,1782,1784,1782,2525
|
|
20231128,141600,1262561788,1782,1781,1782,1781,7219
|
|
20231128,141500,1249704745,1781,1781,1781,1781,1423
|
|
20231128,141400,1247170382,1781,1780,1781,1780,914
|
|
20231128,141300,1245542857,1781,1781,1781,1781,75
|
|
20231128,141200,1245409282,1781,1781,1781,1780,1904
|
|
20231128,141100,1242020049,1781,1779,1781,1778,2233
|
|
20231128,141000,1238045434,1780,1779,1780,1776,3555
|
|
20231128,140900,1231726742,1779,1780,1780,1778,4211
|
|
20231128,140800,1224238499,1780,1778,1780,1778,394
|
|
20231128,140700,1223537938,1778,1780,1780,1777,3444
|
|
20231128,140600,1217414863,1781,1781,1781,1776,6589
|
|
20231128,140500,1205702964,1781,1781,1781,1781,313
|
|
20231128,140400,1205145511,1780,1779,1780,1778,442
|
|
20231128,140300,1204359374,1779,1779,1779,1778,1109
|
|
20231128,140200,1202387156,1778,1782,1782,1778,789
|
|
20231128,140100,1200981490,1783,1784,1784,1776,12014
|
|
20231128,140000,1179600978,1783,1789,1789,1783,29698
|
|
20231128,135900,1126585568,1790,1790,1790,1789,979
|
|
20231128,135800,1124833558,1790,1792,1792,1790,14415
|
|
20231128,135700,1099029341,1791,1792,1792,1791,1055
|
|
20231128,135600,1097139686,1791,1790,1791,1790,3431
|
|
20231128,135500,1090996191,1790,1791,1791,1790,5033
|
|
20231128,135400,1081987117,1791,1791,1791,1790,2006
|
|
20231128,135300,1078394390,1792,1792,1792,1790,10291
|
|
20231128,135200,1059961395,1793,1794,1794,1793,1751
|
|
20231128,135100,1056820740,1794,1794,1794,1793,688
|
|
20231128,135000,1055586512,1793,1793,1793,1793,1423
|
|
20231128,134900,1053035073,1793,1794,1794,1792,1447
|
|
20231128,134800,1050441929,1793,1795,1796,1792,7533
|
|
20231128,134700,1036932267,1794,1793,1795,1793,1461
|
|
20231128,134600,1034311364,1793,1792,1793,1792,2941
|
|
20231128,134500,1029040705,1792,1790,1792,1790,665
|
|
20231128,134400,1027849998,1790,1792,1792,1790,5440
|
|
20231128,134300,1018108380,1791,1793,1793,1791,5176
|
|
20231128,134200,1008833122,1792,1793,1793,1792,689
|
|
20231128,134100,1007597861,1793,1803,1803,1790,40503
|
|
20231128,134000,934691623,1804,1806,1806,1804,3110
|
|
20231128,133900,929080826,1806,1805,1807,1805,250
|
|
20231128,133800,928629515,1805,1805,1805,1804,858
|
|
20231128,133700,927081197,1805,1804,1805,1804,3281
|
|
20231128,133600,921162235,1804,1810,1810,1804,8423
|
|
20231128,133500,905956273,1810,1811,1811,1810,235
|
|
20231128,133400,905530919,1811,1812,1812,1811,22
|
|
20231128,133300,905491057,1812,1813,1813,1810,1086
|
|
20231128,133200,903525258,1813,1812,1813,1812,12
|
|
20231128,133100,903503513,1813,1813,1813,1813,4
|
|
20231128,133000,903496261,1811,1809,1813,1809,322
|
|
20231128,132900,902913750,1809,1808,1809,1807,1166
|
|
20231128,132800,900805996,1807,1805,1807,1805,922
|
|
20231128,132700,899141542,1805,1810,1810,1804,21149
|
|
20231128,132600,860932587,1810,1810,1810,1810,500
|
|
20231128,132500,860027587,1813,1811,1813,1810,4688
|
|
20231128,132400,851533458,1810,1813,1813,1810,1631
|
|
20231128,132300,848580090,1813,1813,1813,1813,146
|
|
20231128,132200,848315392,1813,1813,1813,1813,1503
|
|
20231128,132100,845590453,1814,1810,1814,1810,4227
|
|
20231128,132000,837939579,1810,1810,1810,1810,31
|
|
20231128,131900,837883469,1809,1808,1809,1808,218
|
|
20231128,131800,837489257,1808,1809,1809,1808,1423
|
|
20231128,131700,834915915,1810,1815,1815,1809,23606
|
|
20231128,131600,792165827,1815,1815,1815,1815,16
|
|
20231128,131500,792136787,1815,1815,1815,1815,1418
|
|
20231128,131400,789563117,1815,1815,1815,1815,2735
|
|
20231128,131300,784599092,1816,1816,1816,1816,0
|
|
20231128,131200,784599092,1816,1816,1816,1816,1
|
|
20231128,131100,784597276,1816,1817,1817,1816,662
|
|
20231128,131000,783395081,1817,1817,1817,1817,251
|
|
20231128,130900,782939014,1816,1816,1816,1816,60
|
|
20231128,130800,782830054,1815,1815,1815,1815,20
|
|
20231128,130700,782793754,1816,1814,1816,1814,242
|
|
20231128,130600,782354692,1814,1815,1815,1814,1059
|
|
20231128,130500,780433665,1815,1816,1816,1815,7263
|
|
20231128,130400,767250473,1816,1818,1818,1816,1666
|
|
20231128,130300,764224937,1818,1818,1818,1818,712
|
|
20231128,130200,762930521,1819,1819,1819,1819,10
|
|
20231128,130100,762912331,1819,1819,1819,1817,2925
|
|
20231128,130000,757597386,1818,1820,1820,1818,8334
|
|
20231128,125900,742438380,1821,1821,1821,1821,20
|
|
20231128,125800,742401960,1820,1821,1821,1820,629
|
|
20231128,125700,741257177,1821,1820,1821,1820,620
|
|
20231128,125600,740128775,1820,1821,1821,1820,999
|
|
20231128,125500,738310496,1821,1821,1821,1821,800
|
|
20231128,125400,736853696,1821,1821,1821,1821,301
|
|
20231128,125300,736305575,1822,1823,1823,1822,584
|
|
20231128,125200,735241521,1823,1824,1824,1823,2
|
|
20231128,125100,735237874,1824,1822,1824,1822,592
|
|
20231128,125000,734159248,1823,1822,1823,1822,2484
|
|
20231128,124900,729632389,1821,1821,1821,1821,0
|
|
20231128,124800,729632389,1821,1821,1822,1821,211
|
|
20231128,124700,729248155,1822,1823,1823,1822,1641
|
|
20231128,124600,726258145,1824,1824,1824,1824,332
|
|
20231128,124500,725652577,1824,1824,1824,1824,1371
|
|
20231128,124400,723151873,1824,1825,1825,1824,130
|
|
20231128,124300,722914653,1825,1825,1825,1825,104
|
|
20231128,124200,722724853,1825,1827,1827,1825,5252
|
|
20231128,124100,713137095,1832,1832,1832,1829,5012
|
|
20231128,124000,703957814,1833,1825,1833,1825,4007
|
|
20231128,123900,696629719,1825,1825,1825,1825,35
|
|
20231128,123800,696565844,1825,1825,1825,1825,200
|
|
20231128,123700,696200844,1825,1826,1826,1825,420
|
|
20231128,123600,695434088,1826,1826,1826,1826,0
|
|
20231128,123500,695434088,1826,1826,1826,1826,0
|
|
20231128,123400,695434088,1826,1826,1826,1826,5
|
|
20231128,123300,695424958,1827,1827,1827,1827,262
|
|
20231128,123200,694946284,1827,1827,1827,1827,0
|
|
20231128,123100,694946284,1827,1827,1827,1827,0
|
|
20231128,123000,694946284,1827,1825,1827,1823,208
|
|
20231128,122900,694566654,1822,1821,1822,1821,2330
|
|
20231128,122800,690321395,1822,1821,1822,1821,310
|
|
20231128,122700,689756875,1821,1822,1822,1821,1100
|
|
20231128,122600,687753675,1822,1822,1822,1822,402
|
|
20231128,122500,687021231,1820,1820,1820,1820,10
|
|
20231128,122400,687003031,1821,1819,1821,1819,197
|
|
20231128,122300,686644477,1820,1818,1820,1818,488
|
|
20231128,122200,685756493,1819,1819,1819,1818,1183
|
|
20231128,122100,683604654,1820,1819,1820,1819,80
|
|
20231128,122000,683459104,1819,1819,1819,1819,292
|
|
20231128,121900,682927956,1820,1820,1820,1819,1081
|
|
20231128,121800,680961300,1819,1819,1819,1819,32
|
|
20231128,121700,680903092,1819,1820,1821,1819,828
|
|
20231128,121600,679396330,1820,1819,1820,1819,46
|
|
20231128,121500,679312655,1819,1820,1820,1819,1097
|
|
20231128,121400,677317201,1820,1821,1822,1820,89
|
|
20231128,121300,677155135,1822,1819,1822,1819,495
|
|
20231128,121200,676254322,1820,1821,1821,1819,2466
|
|
20231128,121100,671766595,1820,1820,1820,1820,130
|
|
20231128,121000,671529995,1820,1819,1820,1819,178
|
|
20231128,120900,671206205,1819,1819,1820,1818,3352
|
|
20231128,120800,665108915,1819,1822,1822,1819,1320
|
|
20231128,120700,662706405,1822,1823,1823,1820,1945
|
|
20231128,120600,659163431,1823,1824,1825,1823,789
|
|
20231128,120500,657724121,1824,1825,1825,1823,510
|
|
20231128,120400,656793520,1825,1825,1825,1825,156
|
|
20231128,120300,656508820,1824,1824,1824,1824,50
|
|
20231128,120200,656417620,1824,1822,1824,1822,154
|
|
20231128,120100,656136828,1822,1824,1825,1822,1446
|
|
20231128,120000,653500086,1825,1825,1825,1825,50
|
|
20231128,115900,653408836,1825,1822,1825,1822,626
|
|
20231128,115800,652267506,1823,1823,1823,1823,4532
|
|
20231128,115700,644005670,1821,1822,1822,1821,200
|
|
20231128,115600,643641468,1823,1823,1823,1823,291
|
|
20231128,115500,643110975,1821,1821,1821,1821,500
|
|
20231128,115400,642200475,1820,1821,1821,1820,606
|
|
20231128,115300,641097552,1821,1821,1821,1821,284
|
|
20231128,115200,640580388,1820,1820,1820,1820,75
|
|
20231128,115100,640443888,1820,1820,1821,1820,1159
|
|
20231128,115000,638334503,1820,1820,1820,1820,7
|
|
20231128,114900,638321763,1819,1822,1822,1819,6116
|
|
20231128,114800,627187544,1823,1824,1824,1823,76
|
|
20231128,114700,627048942,1824,1824,1824,1824,109
|
|
20231128,114600,626850126,1824,1824,1824,1824,63
|
|
20231128,114500,626735214,1822,1823,1823,1822,100
|
|
20231128,114400,626552980,1824,1825,1825,1824,8722
|
|
20231128,114300,610640830,1826,1827,1827,1826,1511
|
|
20231128,114200,607881686,1827,1827,1827,1827,103
|
|
20231128,114100,607693505,1827,1827,1827,1827,100
|
|
20231128,114000,607510805,1827,1827,1827,1827,1297
|
|
20231128,113900,605141186,1827,1826,1827,1826,746
|
|
20231128,113800,603778261,1827,1826,1827,1826,302
|
|
20231128,113700,603226777,1827,1827,1827,1827,1
|
|
20231128,113600,603224950,1826,1827,1827,1826,1263
|
|
20231128,113500,600917699,1826,1826,1827,1826,667
|
|
20231128,113400,599699755,1827,1827,1827,1827,714
|
|
20231128,113300,598395277,1827,1828,1828,1827,2218
|
|
20231128,113200,594342475,1828,1828,1828,1828,1000
|
|
20231128,113100,592514475,1829,1828,1829,1828,1054
|
|
20231128,113000,590587761,1828,1829,1829,1828,94
|
|
20231128,112900,590415928,1829,1830,1830,1829,126
|
|
20231128,112800,590185448,1830,1830,1830,1829,1940
|
|
20231128,112700,586637158,1830,1829,1830,1829,390
|
|
20231128,112600,585923833,1829,1829,1829,1828,3759
|
|
20231128,112500,579049194,1829,1829,1829,1829,363
|
|
20231128,112400,578385267,1830,1831,1831,1830,70
|
|
20231128,112300,578257147,1829,1830,1832,1829,3090
|
|
20231128,112200,572601154,1830,1828,1830,1828,491
|
|
20231128,112100,571703358,1827,1828,1828,1827,358
|
|
20231128,112000,571048936,1828,1828,1828,1828,4
|
|
20231128,111900,571041624,1828,1828,1829,1828,1006
|
|
20231128,111800,569202262,1829,1830,1830,1829,1185
|
|
20231128,111700,567034658,1830,1830,1830,1830,328
|
|
20231128,111600,566434418,1830,1830,1830,1830,842
|
|
20231128,111500,564893558,1829,1829,1829,1829,585
|
|
20231128,111400,563823593,1829,1831,1831,1829,2041
|
|
20231128,111300,560089888,1830,1830,1831,1830,1265
|
|
20231128,111200,557774831,1830,1830,1830,1830,83
|
|
20231128,111100,557622941,1830,1831,1831,1830,1113
|
|
20231128,111000,555586101,1831,1832,1832,1831,205
|
|
20231128,110900,555210741,1832,1832,1832,1832,55
|
|
20231128,110800,555109981,1832,1831,1832,1831,51
|
|
20231128,110700,555016572,1832,1831,1832,1831,1827
|
|
20231128,110600,551671285,1831,1831,1831,1831,11
|
|
20231128,110500,551651144,1831,1828,1831,1828,546
|
|
20231128,110400,550651700,1827,1827,1827,1827,400
|
|
20231128,110300,549920900,1828,1828,1828,1828,116
|
|
20231128,110200,549708852,1828,1828,1828,1828,384
|
|
20231128,110100,549006900,1828,1828,1828,1828,194
|
|
20231128,110000,548652268,1826,1826,1826,1826,15
|
|
20231128,105900,548624878,1826,1830,1830,1826,651
|
|
20231128,105800,547433956,1832,1831,1832,1831,100
|
|
20231128,105700,547250819,1831,1829,1831,1829,94
|
|
20231128,105600,547078887,1828,1827,1829,1825,3585
|
|
20231128,105500,540528962,1826,1826,1826,1826,5
|
|
20231128,105400,540519832,1826,1826,1826,1826,300
|
|
20231128,105300,539972032,1826,1826,1826,1826,10
|
|
20231128,105200,539953772,1826,1826,1826,1826,82
|
|
20231128,105100,539804040,1824,1824,1824,1824,1084
|
|
20231128,105000,537826824,1824,1825,1825,1824,666
|
|
20231128,104900,536611977,1825,1825,1825,1825,364
|
|
20231128,104800,535947677,1825,1825,1825,1825,1266
|
|
20231128,104700,533637227,1828,1827,1828,1827,349
|
|
20231128,104600,532999337,1824,1824,1824,1824,0
|
|
20231128,104500,532999337,1824,1824,1824,1824,534
|
|
20231128,104400,532025321,1824,1824,1824,1824,5391
|
|
20231128,104300,522192137,1824,1822,1824,1822,1317
|
|
20231128,104200,519791189,1823,1823,1823,1823,13
|
|
20231128,104100,519767490,1822,1825,1825,1822,1752
|
|
20231128,104000,516572087,1826,1830,1830,1826,1366
|
|
20231128,103900,514077039,1829,1832,1833,1829,5096
|
|
20231128,103800,504745725,1833,1833,1833,1833,201
|
|
20231128,103700,504377292,1834,1835,1835,1834,840
|
|
20231128,103600,502835917,1835,1838,1838,1835,203
|
|
20231128,103500,502462812,1838,1838,1838,1838,100
|
|
20231128,103400,502279012,1838,1838,1838,1838,393
|
|
20231128,103300,501556678,1838,1838,1838,1838,315
|
|
20231128,103200,500977708,1838,1840,1840,1838,601
|
|
20231128,103100,499871973,1840,1839,1840,1839,4900
|
|
20231128,103000,490856368,1839,1836,1839,1836,2054
|
|
20231128,102900,487081426,1835,1832,1835,1832,299
|
|
20231128,102800,486532914,1834,1831,1834,1831,88
|
|
20231128,102700,486371585,1831,1829,1834,1829,4649
|
|
20231128,102600,477864936,1829,1831,1831,1829,942
|
|
20231128,102500,476140924,1830,1830,1830,1830,34
|
|
20231128,102400,476078704,1832,1834,1834,1832,445
|
|
20231128,102300,475263146,1834,1834,1835,1834,278
|
|
20231128,102200,474753260,1831,1832,1832,1831,310
|
|
20231128,102100,474185366,1836,1836,1836,1835,2318
|
|
20231128,102000,469930678,1836,1836,1836,1836,192
|
|
20231128,101900,469578166,1836,1834,1838,1834,2407
|
|
20231128,101800,465157081,1834,1827,1834,1827,5477
|
|
20231128,101700,455133494,1828,1828,1829,1828,814
|
|
20231128,101600,453644976,1828,1828,1828,1828,610
|
|
20231128,101500,452529896,1829,1829,1829,1829,549
|
|
20231128,101400,451525775,1828,1828,1828,1828,350
|
|
20231128,101300,450885975,1828,1829,1831,1828,1801
|
|
20231128,101200,447590033,1829,1831,1831,1829,511
|
|
20231128,101100,446654823,1831,1826,1831,1825,3011
|
|
20231128,101000,441147916,1823,1826,1827,1823,2226
|
|
20231128,100900,437087262,1826,1828,1828,1826,1043
|
|
20231128,100800,435182730,1828,1818,1830,1818,20019
|
|
20231128,100700,398666074,1818,1818,1818,1818,1
|
|
20231128,100600,398664256,1815,1816,1816,1814,2569
|
|
20231128,100500,394003094,1814,1813,1814,1813,1253
|
|
20231128,100400,391731247,1813,1812,1813,1812,203
|
|
20231128,100300,391363408,1812,1812,1812,1811,200
|
|
20231128,100200,391001050,1812,1812,1812,1811,4813
|
|
20231128,100100,382281950,1812,1812,1812,1812,424
|
|
20231128,100000,381513662,1812,1813,1813,1811,2357
|
|
20231128,095900,377243128,1811,1811,1814,1811,5985
|
|
20231128,095800,366404187,1811,1814,1814,1810,3056
|
|
20231128,095700,360869631,1814,1817,1818,1811,6086
|
|
20231128,095600,349830967,1818,1818,1818,1817,1501
|
|
20231128,095500,347103365,1819,1820,1820,1819,634
|
|
20231128,095400,345950118,1820,1821,1821,1818,872
|
|
20231128,095300,344363250,1820,1822,1822,1820,1198
|
|
20231128,095200,342181883,1822,1822,1822,1821,859
|
|
20231128,095100,340616941,1821,1820,1821,1820,403
|
|
20231128,095000,339883235,1818,1819,1819,1818,553
|
|
20231128,094900,338877850,1820,1820,1820,1820,1
|
|
20231128,094800,338876030,1819,1821,1821,1819,2146
|
|
20231128,094700,334970856,1820,1822,1822,1820,556
|
|
20231128,094600,333958323,1822,1824,1824,1822,166
|
|
20231128,094500,333655556,1824,1824,1824,1822,84
|
|
20231128,094400,333502343,1821,1819,1821,1818,2013
|
|
20231128,094300,329837922,1819,1821,1821,1819,1751
|
|
20231128,094200,326652329,1821,1820,1824,1820,86
|
|
20231128,094100,326495517,1817,1815,1817,1815,1107
|
|
20231128,094000,324485287,1815,1820,1820,1815,3756
|
|
20231128,093900,317664805,1821,1824,1825,1821,2447
|
|
20231128,093800,313200296,1825,1818,1825,1818,2406
|
|
20231128,093700,308822967,1818,1821,1821,1818,87
|
|
20231128,093600,308664771,1821,1820,1822,1816,1093
|
|
20231128,093500,306675630,1820,1816,1820,1816,110
|
|
20231128,093400,306475434,1815,1820,1821,1815,4993
|
|
20231128,093300,297408129,1821,1815,1821,1813,4343
|
|
20231128,093200,289520792,1815,1812,1815,1812,18260
|
|
20231128,093100,256388293,1811,1814,1814,1802,34310
|
|
20231128,093000,194322347,1814,1818,1818,1813,6775
|
|
20231128,092900,182024061,1820,1819,1820,1817,1935
|
|
20231128,092800,178505565,1817,1816,1818,1816,431
|
|
20231128,092700,177722024,1815,1820,1820,1815,16178
|
|
20231128,092600,148341427,1820,1820,1821,1820,363
|
|
20231128,092500,147680766,1820,1821,1821,1817,1488
|
|
20231128,092400,144975532,1818,1817,1818,1817,1227
|
|
20231128,092300,142744971,1818,1818,1818,1818,1385
|
|
20231128,092200,140227041,1819,1822,1822,1819,2881
|
|
20231128,092100,134980332,1822,1821,1822,1819,2041
|
|
20231128,092000,131266926,1819,1822,1822,1819,10560
|
|
20231128,091900,112045853,1822,1821,1822,1821,1455
|
|
20231128,091800,109395875,1822,1822,1822,1822,909
|
|
20231128,091700,107739677,1824,1826,1826,1822,5224
|
|
20231128,091600,98212440,1826,1826,1826,1825,1164
|
|
20231128,091500,96087786,1827,1827,1827,1827,27
|
|
20231128,091400,96038457,1828,1830,1830,1828,2155
|
|
20231128,091300,92098753,1829,1828,1829,1828,141
|
|
20231128,091200,91840995,1826,1821,1826,1820,2937
|
|
20231128,091100,86481117,1820,1820,1825,1819,4332
|
|
20231128,091000,78594476,1820,1825,1828,1820,12770
|
|
20231128,090900,55326184,1825,1825,1825,1824,506
|
|
20231128,090800,54403231,1824,1825,1825,1824,203
|
|
20231128,090700,54032758,1820,1826,1827,1820,4508
|
|
20231128,090600,45815212,1826,1827,1827,1826,578
|
|
20231128,090500,44759214,1827,1827,1827,1827,670
|
|
20231128,090400,43535124,1827,1823,1827,1822,2805
|
|
20231128,090300,38416187,1823,1820,1824,1820,1530
|
|
20231128,090200,35628776,1820,1820,1821,1815,2118
|
|
20231128,090100,31780079,1820,1825,1825,1816,5765
|
|
20231128,090000,21277498,1826,1855,1855,1826,11580
|