636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,193300,16393820410,1657,1657,1657,1657,63812
|
|
20231106,193200,16393820410,1657,1657,1657,1657,0
|
|
20231106,193100,16393820410,1657,1657,1657,1657,0
|
|
20231106,193000,16393820410,1657,1657,1657,1657,0
|
|
20231106,192900,16393820410,1657,1657,1657,1657,0
|
|
20231106,192800,16393820410,1657,1657,1657,1657,0
|
|
20231106,192700,16393820410,1657,1657,1657,1657,0
|
|
20231106,192600,16393820410,1657,1657,1657,1657,0
|
|
20231106,192500,16393820410,1657,1657,1657,1657,0
|
|
20231106,192400,16393820410,1657,1657,1657,1657,0
|
|
20231106,192300,16393820410,1657,1657,1657,1657,0
|
|
20231106,192200,16393820410,1657,1657,1657,1657,0
|
|
20231106,192100,16393820410,1657,1657,1657,1657,0
|
|
20231106,192000,16393820410,1657,1657,1657,1657,0
|
|
20231106,191900,16393820410,1657,1657,1657,1657,0
|
|
20231106,191800,16393820410,1657,1657,1657,1657,0
|
|
20231106,191700,16393820410,1657,1657,1657,1657,0
|
|
20231106,191600,16393820410,1657,1657,1657,1657,0
|
|
20231106,191500,16393820410,1657,1657,1657,1657,0
|
|
20231106,191400,16393820410,1657,1657,1657,1657,0
|
|
20231106,191300,16393820410,1657,1657,1657,1657,0
|
|
20231106,191200,16393820410,1657,1657,1657,1657,0
|
|
20231106,191100,16393820410,1657,1657,1657,1657,0
|
|
20231106,191000,16393820410,1657,1657,1657,1657,0
|
|
20231106,190900,16393820410,1657,1657,1657,1657,0
|
|
20231106,190800,16393820410,1657,1657,1657,1657,0
|
|
20231106,190700,16393820410,1657,1657,1657,1657,0
|
|
20231106,190600,16393820410,1657,1657,1657,1657,0
|
|
20231106,190500,16393820410,1657,1657,1657,1657,0
|
|
20231106,190400,16393820410,1657,1657,1657,1657,0
|
|
20231106,190300,16393820410,1657,1657,1657,1657,63812
|
|
20231106,190200,16393820410,1657,1657,1657,1657,0
|
|
20231106,190100,16393820410,1657,1657,1657,1657,0
|
|
20231106,190000,16393820410,1657,1657,1657,1657,0
|
|
20231106,185900,16393820410,1657,1657,1657,1657,0
|
|
20231106,185800,16393820410,1657,1657,1657,1657,0
|
|
20231106,185700,16393820410,1657,1657,1657,1657,0
|
|
20231106,185600,16393820410,1657,1657,1657,1657,0
|
|
20231106,185500,16393820410,1657,1657,1657,1657,0
|
|
20231106,185400,16393820410,1657,1657,1657,1657,0
|
|
20231106,185300,16393820410,1657,1657,1657,1657,0
|
|
20231106,185200,16393820410,1657,1657,1657,1657,0
|
|
20231106,185100,16393820410,1657,1657,1657,1657,0
|
|
20231106,185000,16393820410,1657,1657,1657,1657,0
|
|
20231106,184900,16393820410,1657,1657,1657,1657,0
|
|
20231106,184800,16393820410,1657,1657,1657,1657,0
|
|
20231106,184700,16393820410,1657,1657,1657,1657,0
|
|
20231106,184600,16393820410,1657,1657,1657,1657,0
|
|
20231106,184500,16393820410,1657,1657,1657,1657,0
|
|
20231106,184400,16393820410,1657,1657,1657,1657,0
|
|
20231106,184300,16393820410,1657,1657,1657,1657,0
|
|
20231106,184200,16393820410,1657,1657,1657,1657,0
|
|
20231106,184100,16393820410,1657,1657,1657,1657,0
|
|
20231106,184000,16393820410,1657,1657,1657,1657,0
|
|
20231106,183900,16393820410,1657,1657,1657,1657,0
|
|
20231106,183800,16393820410,1657,1657,1657,1657,0
|
|
20231106,183700,16393820410,1657,1657,1657,1657,0
|
|
20231106,183600,16393820410,1657,1657,1657,1657,0
|
|
20231106,183500,16393820410,1657,1657,1657,1657,0
|
|
20231106,183400,16393820410,1657,1657,1657,1657,0
|
|
20231106,183300,16393820410,1657,1657,1657,1657,63812
|
|
20231106,183200,16393820410,1657,1657,1657,1657,0
|
|
20231106,183100,16393820410,1657,1657,1657,1657,0
|
|
20231106,183000,16393820410,1657,1657,1657,1657,0
|
|
20231106,182900,16393820410,1657,1657,1657,1657,0
|
|
20231106,182800,16393820410,1657,1657,1657,1657,0
|
|
20231106,182700,16393820410,1657,1657,1657,1657,0
|
|
20231106,182600,16393820410,1657,1657,1657,1657,0
|
|
20231106,182500,16393820410,1657,1657,1657,1657,0
|
|
20231106,182400,16393820410,1657,1657,1657,1657,0
|
|
20231106,182300,16393820410,1657,1657,1657,1657,0
|
|
20231106,182200,16393820410,1657,1657,1657,1657,0
|
|
20231106,182100,16393820410,1657,1657,1657,1657,0
|
|
20231106,182000,16393820410,1657,1657,1657,1657,0
|
|
20231106,181900,16393820410,1657,1657,1657,1657,0
|
|
20231106,181800,16393820410,1657,1657,1657,1657,0
|
|
20231106,181700,16393820410,1657,1657,1657,1657,0
|
|
20231106,181600,16393820410,1657,1657,1657,1657,0
|
|
20231106,181500,16393820410,1657,1657,1657,1657,0
|
|
20231106,181400,16393820410,1657,1657,1657,1657,0
|
|
20231106,181300,16393820410,1657,1657,1657,1657,0
|
|
20231106,181200,16393820410,1657,1657,1657,1657,0
|
|
20231106,181100,16393820410,1657,1657,1657,1657,0
|
|
20231106,181000,16393820410,1657,1657,1657,1657,0
|
|
20231106,180900,16393820410,1657,1657,1657,1657,0
|
|
20231106,180800,16393820410,1657,1657,1657,1657,0
|
|
20231106,180700,16393820410,1657,1657,1657,1657,0
|
|
20231106,180600,16393820410,1657,1657,1657,1657,0
|
|
20231106,180500,16393820410,1657,1657,1657,1657,0
|
|
20231106,180400,16393820410,1657,1657,1657,1657,0
|
|
20231106,180300,16393820410,1657,1657,1657,1657,63812
|
|
20231106,180200,16393820410,1657,1657,1657,1657,0
|
|
20231106,180100,16393820410,1657,1657,1657,1657,0
|
|
20231106,180000,16393820410,1657,1657,1657,1657,0
|
|
20231106,175900,16393820410,1657,1657,1657,1657,0
|
|
20231106,175800,16393820410,1657,1657,1657,1657,0
|
|
20231106,175700,16393820410,1657,1657,1657,1657,0
|
|
20231106,175600,16393820410,1657,1657,1657,1657,0
|
|
20231106,175500,16393820410,1657,1657,1657,1657,0
|
|
20231106,175400,16393820410,1657,1657,1657,1657,0
|
|
20231106,175300,16393820410,1657,1657,1657,1657,0
|
|
20231106,175200,16393820410,1657,1657,1657,1657,0
|
|
20231106,175100,16393820410,1657,1657,1657,1657,0
|
|
20231106,175000,16393820410,1657,1657,1657,1657,0
|
|
20231106,174900,16393820410,1657,1657,1657,1657,0
|
|
20231106,174800,16393820410,1657,1657,1657,1657,0
|
|
20231106,174700,16393820410,1657,1657,1657,1657,0
|
|
20231106,174600,16393820410,1657,1657,1657,1657,0
|
|
20231106,174500,16393820410,1657,1657,1657,1657,0
|
|
20231106,174400,16393820410,1657,1657,1657,1657,0
|
|
20231106,174300,16393820410,1657,1657,1657,1657,0
|
|
20231106,174200,16393820410,1657,1657,1657,1657,0
|
|
20231106,174100,16393820410,1657,1657,1657,1657,0
|
|
20231106,174000,16393820410,1657,1657,1657,1657,0
|
|
20231106,173900,16393820410,1657,1657,1657,1657,0
|
|
20231106,173800,16393820410,1657,1657,1657,1657,0
|
|
20231106,173700,16393820410,1657,1657,1657,1657,0
|
|
20231106,173600,16393820410,1657,1657,1657,1657,0
|
|
20231106,173500,16393820410,1657,1657,1657,1657,0
|
|
20231106,173400,16393820410,1657,1657,1657,1657,0
|
|
20231106,173300,16393820410,1657,1657,1657,1657,63812
|
|
20231106,173200,16393820410,1657,1657,1657,1657,0
|
|
20231106,173100,16393820410,1657,1657,1657,1657,0
|
|
20231106,173000,16393820410,1657,1657,1657,1657,0
|
|
20231106,172900,16393820410,1657,1657,1657,1657,0
|
|
20231106,172800,16393820410,1657,1657,1657,1657,0
|
|
20231106,172700,16393820410,1657,1657,1657,1657,0
|
|
20231106,172600,16393820410,1657,1657,1657,1657,0
|
|
20231106,172500,16393820410,1657,1657,1657,1657,0
|
|
20231106,172400,16393820410,1657,1657,1657,1657,0
|
|
20231106,172300,16393820410,1657,1657,1657,1657,0
|
|
20231106,172200,16393820410,1657,1657,1657,1657,0
|
|
20231106,172100,16393820410,1657,1657,1657,1657,0
|
|
20231106,172000,16393820410,1657,1657,1657,1657,0
|
|
20231106,171900,16393820410,1657,1657,1657,1657,0
|
|
20231106,171800,16393820410,1657,1657,1657,1657,0
|
|
20231106,171700,16393820410,1657,1657,1657,1657,0
|
|
20231106,171600,16393820410,1657,1657,1657,1657,0
|
|
20231106,171500,16393820410,1657,1657,1657,1657,0
|
|
20231106,171400,16393820410,1657,1657,1657,1657,0
|
|
20231106,171300,16393820410,1657,1657,1657,1657,0
|
|
20231106,171200,16393820410,1657,1657,1657,1657,0
|
|
20231106,171100,16393820410,1657,1657,1657,1657,0
|
|
20231106,171000,16393820410,1657,1657,1657,1657,0
|
|
20231106,170900,16393820410,1657,1657,1657,1657,0
|
|
20231106,170800,16393820410,1657,1657,1657,1657,0
|
|
20231106,170700,16393820410,1657,1657,1657,1657,0
|
|
20231106,170600,16393820410,1657,1657,1657,1657,0
|
|
20231106,170500,16393820410,1657,1657,1657,1657,0
|
|
20231106,170400,16393820410,1657,1657,1657,1657,0
|
|
20231106,170300,16393820410,1657,1657,1657,1657,63812
|
|
20231106,170200,16393820410,1657,1657,1657,1657,0
|
|
20231106,170100,16393820410,1657,1657,1657,1657,0
|
|
20231106,170000,16393820410,1657,1657,1657,1657,0
|
|
20231106,165900,16393820410,1657,1657,1657,1657,0
|
|
20231106,165800,16393820410,1657,1657,1657,1657,0
|
|
20231106,165700,16393820410,1657,1657,1657,1657,0
|
|
20231106,165600,16393820410,1657,1657,1657,1657,0
|
|
20231106,165500,16393820410,1657,1657,1657,1657,0
|
|
20231106,165400,16393820410,1657,1657,1657,1657,0
|
|
20231106,165300,16393820410,1657,1657,1657,1657,0
|
|
20231106,165200,16393820410,1657,1657,1657,1657,0
|
|
20231106,165100,16393820410,1657,1657,1657,1657,0
|
|
20231106,165000,16393820410,1657,1657,1657,1657,0
|
|
20231106,164900,16393820410,1657,1657,1657,1657,0
|
|
20231106,164800,16393820410,1657,1657,1657,1657,0
|
|
20231106,164700,16393820410,1657,1657,1657,1657,0
|
|
20231106,164600,16393820410,1657,1657,1657,1657,0
|
|
20231106,164500,16393820410,1657,1657,1657,1657,0
|
|
20231106,164400,16393820410,1657,1657,1657,1657,0
|
|
20231106,164300,16393820410,1657,1657,1657,1657,0
|
|
20231106,164200,16393820410,1657,1657,1657,1657,0
|
|
20231106,164100,16393820410,1657,1657,1657,1657,0
|
|
20231106,164000,16393820410,1657,1657,1657,1657,0
|
|
20231106,163900,16393820410,1657,1657,1657,1657,0
|
|
20231106,163800,16393820410,1657,1657,1657,1657,0
|
|
20231106,163700,16393820410,1657,1657,1657,1657,0
|
|
20231106,163600,16393820410,1657,1657,1657,1657,0
|
|
20231106,163500,16393820410,1657,1657,1657,1657,0
|
|
20231106,163400,16393820410,1657,1657,1657,1657,0
|
|
20231106,163300,16393820410,1657,1657,1657,1657,63812
|
|
20231106,163200,16393820410,1657,1657,1657,1657,0
|
|
20231106,163100,16393820410,1657,1657,1657,1657,0
|
|
20231106,163000,16393820410,1657,1657,1657,1657,0
|
|
20231106,162900,16393820410,1657,1657,1657,1657,0
|
|
20231106,162800,16393820410,1657,1657,1657,1657,0
|
|
20231106,162700,16393820410,1657,1657,1657,1657,0
|
|
20231106,162600,16393820410,1657,1657,1657,1657,0
|
|
20231106,162500,16393820410,1657,1657,1657,1657,0
|
|
20231106,162400,16393820410,1657,1657,1657,1657,0
|
|
20231106,162300,16393820410,1657,1657,1657,1657,0
|
|
20231106,162200,16393820410,1657,1657,1657,1657,0
|
|
20231106,162100,16393820410,1657,1657,1657,1657,0
|
|
20231106,162000,16393820410,1657,1657,1657,1657,0
|
|
20231106,161900,16393820410,1657,1657,1657,1657,0
|
|
20231106,161800,16393820410,1657,1657,1657,1657,0
|
|
20231106,161700,16393820410,1657,1657,1657,1657,0
|
|
20231106,161600,16393820410,1657,1657,1657,1657,0
|
|
20231106,161500,16393820410,1657,1657,1657,1657,0
|
|
20231106,161400,16393820410,1657,1657,1657,1657,0
|
|
20231106,161300,16393820410,1657,1657,1657,1657,0
|
|
20231106,161200,16393820410,1657,1657,1657,1657,0
|
|
20231106,161100,16393820410,1657,1657,1657,1657,0
|
|
20231106,161000,16393820410,1657,1657,1657,1657,0
|
|
20231106,160900,16393820410,1657,1657,1657,1657,0
|
|
20231106,160800,16393820410,1657,1657,1657,1657,0
|
|
20231106,160700,16393820410,1657,1657,1657,1657,0
|
|
20231106,160600,16393820410,1657,1657,1657,1657,0
|
|
20231106,160500,16393820410,1657,1657,1657,1657,0
|
|
20231106,160400,16393820410,1657,1657,1657,1657,0
|
|
20231106,160300,16393820410,1657,1657,1657,1657,63812
|
|
20231106,160200,16393820410,1657,1657,1657,1657,0
|
|
20231106,160100,16393820410,1657,1657,1657,1657,0
|
|
20231106,160000,16393820410,1657,1657,1657,1657,0
|
|
20231106,155900,16393820410,1657,1657,1657,1657,0
|
|
20231106,155800,16393820410,1657,1657,1657,1657,0
|
|
20231106,155700,16393820410,1657,1657,1657,1657,0
|
|
20231106,155600,16393820410,1657,1657,1657,1657,0
|
|
20231106,155500,16393820410,1657,1657,1657,1657,0
|
|
20231106,155400,16393820410,1657,1657,1657,1657,0
|
|
20231106,155300,16393820410,1657,1657,1657,1657,0
|
|
20231106,155200,16393820410,1657,1657,1657,1657,0
|
|
20231106,155100,16393820410,1657,1657,1657,1657,0
|
|
20231106,155000,16393820410,1657,1657,1657,1657,0
|
|
20231106,154900,16393820410,1657,1657,1657,1657,0
|
|
20231106,154800,16393820410,1657,1657,1657,1657,0
|
|
20231106,154700,16393820410,1657,1657,1657,1657,0
|
|
20231106,154600,16393820410,1657,1657,1657,1657,0
|
|
20231106,154500,16393820410,1657,1657,1657,1657,0
|
|
20231106,154400,16393820410,1657,1657,1657,1657,0
|
|
20231106,154300,16393820410,1657,1657,1657,1657,0
|
|
20231106,154200,16393820410,1657,1657,1657,1657,0
|
|
20231106,154100,16393820410,1657,1657,1657,1657,0
|
|
20231106,154000,16393820410,1657,1657,1657,1657,0
|
|
20231106,153900,16393820410,1657,1657,1657,1657,0
|
|
20231106,153800,16393820410,1657,1657,1657,1657,0
|
|
20231106,153700,16393820410,1657,1657,1657,1657,0
|
|
20231106,153600,16393820410,1657,1657,1657,1657,0
|
|
20231106,153500,16393820410,1657,1657,1657,1657,0
|
|
20231106,153400,16393820410,1657,1657,1657,1657,0
|
|
20231106,153300,16393820410,1657,1657,1657,1657,63812
|
|
20231106,153200,16393820410,1657,1657,1657,1657,0
|
|
20231106,153100,16393820410,1657,1657,1657,1657,0
|
|
20231106,153000,16393820410,1657,1657,1657,1657,63812
|
|
20231106,152900,16288083926,1661,1661,1661,1661,0
|
|
20231106,152800,16288083926,1661,1661,1661,1661,0
|
|
20231106,152700,16288083926,1661,1661,1661,1661,0
|
|
20231106,152600,16288083926,1661,1661,1661,1661,0
|
|
20231106,152500,16288083926,1661,1661,1661,1661,0
|
|
20231106,152400,16288083926,1661,1661,1661,1661,0
|
|
20231106,152300,16288083926,1661,1661,1661,1661,0
|
|
20231106,152200,16288083926,1661,1661,1661,1661,0
|
|
20231106,152100,16288083926,1661,1661,1661,1661,0
|
|
20231106,152000,16288083926,1661,1661,1661,1661,0
|
|
20231106,151900,16288083926,1661,1661,1665,1660,29014
|
|
20231106,151800,16239887616,1662,1661,1662,1659,8604
|
|
20231106,151700,16225599391,1661,1663,1663,1660,20587
|
|
20231106,151600,16191407450,1663,1665,1666,1662,7417
|
|
20231106,151500,16179065864,1665,1662,1666,1662,9345
|
|
20231106,151400,16163524605,1663,1668,1668,1663,9780
|
|
20231106,151300,16147235250,1668,1669,1670,1665,9335
|
|
20231106,151200,16131662029,1669,1670,1671,1669,9336
|
|
20231106,151100,16116076732,1669,1666,1670,1666,14925
|
|
20231106,151000,16091180771,1666,1658,1667,1658,11929
|
|
20231106,150900,16071365384,1656,1657,1657,1655,5485
|
|
20231106,150800,16062280312,1657,1658,1658,1656,5324
|
|
20231106,150700,16053461739,1658,1658,1659,1656,7018
|
|
20231106,150600,16041830989,1659,1660,1660,1659,6142
|
|
20231106,150500,16031639022,1660,1664,1664,1660,6213
|
|
20231106,150400,16021318640,1666,1666,1666,1662,6109
|
|
20231106,150300,16011144979,1665,1666,1666,1665,5957
|
|
20231106,150200,16001225370,1666,1668,1668,1665,5365
|
|
20231106,150100,15992282412,1668,1671,1671,1668,8700
|
|
20231106,150000,15977756058,1671,1670,1671,1670,2630
|
|
20231106,145900,15973361798,1672,1671,1674,1670,5445
|
|
20231106,145800,15964258121,1672,1670,1672,1666,5470
|
|
20231106,145700,15955123346,1671,1678,1678,1671,4984
|
|
20231106,145600,15946775045,1678,1667,1679,1667,28084
|
|
20231106,145500,15899812344,1667,1661,1668,1661,28920
|
|
20231106,145400,15851619075,1661,1660,1664,1660,9608
|
|
20231106,145300,15835643298,1660,1657,1660,1657,3051
|
|
20231106,145200,15830585241,1657,1657,1660,1657,3477
|
|
20231106,145100,15824823382,1657,1661,1661,1657,7871
|
|
20231106,145000,15811761964,1662,1663,1663,1661,229
|
|
20231106,144900,15811381401,1663,1664,1664,1660,21726
|
|
20231106,144800,15775265683,1663,1659,1664,1658,20510
|
|
20231106,144700,15741194668,1658,1660,1660,1657,7841
|
|
20231106,144600,15728193734,1659,1660,1661,1658,3319
|
|
20231106,144500,15722686465,1659,1660,1662,1659,18307
|
|
20231106,144400,15692287412,1659,1662,1662,1658,11692
|
|
20231106,144300,15672879904,1661,1664,1665,1660,4715
|
|
20231106,144200,15665038481,1663,1650,1665,1649,42416
|
|
20231106,144100,15594741776,1650,1651,1651,1649,1191
|
|
20231106,144000,15592776631,1651,1650,1653,1650,2110
|
|
20231106,143900,15589293642,1653,1648,1654,1648,527
|
|
20231106,143800,15588424504,1647,1652,1655,1647,10942
|
|
20231106,143700,15570371580,1652,1651,1652,1651,1732
|
|
20231106,143600,15567511244,1651,1657,1658,1651,477
|
|
20231106,143500,15566722594,1649,1649,1660,1648,11436
|
|
20231106,143400,15547798359,1650,1651,1652,1647,17646
|
|
20231106,143300,15518695449,1651,1657,1657,1651,3206
|
|
20231106,143200,15513395069,1655,1658,1658,1655,7864
|
|
20231106,143100,15500362434,1658,1659,1659,1658,2705
|
|
20231106,143000,15495877493,1659,1659,1660,1659,771
|
|
20231106,142900,15494598403,1659,1660,1660,1659,5150
|
|
20231106,142800,15486051337,1661,1660,1661,1659,1676
|
|
20231106,142700,15483270353,1659,1660,1661,1659,2378
|
|
20231106,142600,15479323182,1660,1660,1661,1659,2721
|
|
20231106,142500,15474806944,1660,1665,1666,1660,1296
|
|
20231106,142400,15472649063,1666,1659,1666,1659,16540
|
|
20231106,142300,15445141899,1660,1662,1662,1658,7774
|
|
20231106,142200,15432235637,1662,1659,1662,1659,4311
|
|
20231106,142100,15425079116,1659,1659,1659,1659,1731
|
|
20231106,142000,15422207387,1659,1658,1659,1658,5388
|
|
20231106,141900,15413272502,1657,1658,1658,1657,2025
|
|
20231106,141800,15409916882,1658,1657,1658,1657,1215
|
|
20231106,141700,15407903616,1658,1658,1658,1658,146
|
|
20231106,141600,15407661548,1658,1658,1658,1658,2682
|
|
20231106,141500,15403214792,1658,1659,1659,1657,1890
|
|
20231106,141400,15400079522,1657,1657,1657,1656,454
|
|
20231106,141300,15399327382,1658,1659,1660,1658,2622
|
|
20231106,141200,15394979163,1659,1659,1660,1659,6048
|
|
20231106,141100,15384943966,1659,1657,1660,1656,2397
|
|
20231106,141000,15380967625,1657,1660,1660,1656,3885
|
|
20231106,140900,15374522436,1660,1654,1660,1654,5007
|
|
20231106,140800,15366226597,1654,1648,1654,1647,6531
|
|
20231106,140700,15355450555,1648,1648,1648,1648,3896
|
|
20231106,140600,15349029947,1647,1648,1648,1647,6161
|
|
20231106,140500,15338882197,1647,1649,1649,1647,2951
|
|
20231106,140400,15334019223,1657,1656,1657,1647,21702
|
|
20231106,140300,15298236686,1650,1649,1657,1649,2671
|
|
20231106,140200,15293821539,1649,1652,1652,1649,7192
|
|
20231106,140100,15281955048,1650,1656,1656,1650,3264
|
|
20231106,140000,15276565214,1656,1656,1656,1650,374
|
|
20231106,135900,15275947853,1657,1651,1658,1650,8117
|
|
20231106,135800,15262542160,1650,1651,1652,1650,7526
|
|
20231106,135700,15250116496,1651,1654,1654,1650,5463
|
|
20231106,135600,15241093163,1657,1649,1657,1648,8365
|
|
20231106,135500,15227283391,1650,1656,1656,1650,32395
|
|
20231106,135400,15173758241,1656,1657,1657,1655,7827
|
|
20231106,135300,15160796034,1655,1657,1657,1654,7491
|
|
20231106,135200,15148397439,1655,1657,1658,1655,4206
|
|
20231106,135100,15141433435,1655,1656,1657,1655,7030
|
|
20231106,135000,15129790604,1656,1657,1657,1655,6738
|
|
20231106,134900,15118634060,1656,1656,1657,1656,1620
|
|
20231106,134800,15115951331,1656,1656,1657,1655,6665
|
|
20231106,134700,15104914413,1656,1658,1659,1656,12915
|
|
20231106,134600,15083509253,1658,1658,1659,1658,8082
|
|
20231106,134500,15070105450,1658,1660,1661,1658,2995
|
|
20231106,134400,15065136810,1658,1659,1661,1658,7672
|
|
20231106,134300,15052410277,1659,1658,1664,1657,1186
|
|
20231106,134200,15050443575,1657,1660,1660,1657,12802
|
|
20231106,134100,15029208918,1659,1661,1662,1659,9009
|
|
20231106,134000,15014254075,1661,1664,1664,1661,4306
|
|
20231106,133900,15007097737,1664,1663,1664,1662,922
|
|
20231106,133800,15005564641,1663,1664,1664,1663,1088
|
|
20231106,133700,15003755273,1665,1667,1667,1663,401
|
|
20231106,133600,15003088057,1667,1668,1668,1667,42
|
|
20231106,133500,15003018023,1667,1667,1668,1667,2992
|
|
20231106,133400,14998029705,1667,1660,1667,1660,2606
|
|
20231106,133300,14993697906,1663,1662,1663,1659,4845
|
|
20231106,133200,14985655464,1663,1661,1663,1660,2652
|
|
20231106,133100,14981251265,1661,1661,1662,1660,5406
|
|
20231106,133000,14972276080,1661,1662,1662,1660,5121
|
|
20231106,132900,14963771830,1661,1661,1661,1660,4062
|
|
20231106,132800,14957026160,1661,1663,1665,1660,15337
|
|
20231106,132700,14931556631,1663,1667,1667,1663,2053
|
|
20231106,132600,14928140464,1666,1662,1666,1661,8031
|
|
20231106,132500,14914793999,1662,1670,1670,1660,13228
|
|
20231106,132400,14892775723,1666,1672,1672,1666,15270
|
|
20231106,132300,14867286528,1671,1673,1673,1670,583
|
|
20231106,132200,14866312150,1670,1671,1674,1669,13427
|
|
20231106,132100,14843879387,1672,1670,1672,1670,5990
|
|
20231106,132000,14833873315,1672,1672,1672,1669,10655
|
|
20231106,131900,14816082338,1673,1668,1673,1668,1191
|
|
20231106,131800,14814091567,1670,1671,1673,1666,5745
|
|
20231106,131700,14804501069,1673,1673,1680,1671,30869
|
|
20231106,131600,14752775736,1672,1665,1675,1663,24868
|
|
20231106,131500,14711244086,1668,1663,1668,1663,8204
|
|
20231106,131400,14697588333,1663,1663,1664,1662,2328
|
|
20231106,131300,14693716027,1664,1664,1664,1662,5518
|
|
20231106,131200,14684536200,1664,1663,1664,1662,727
|
|
20231106,131100,14683327148,1663,1661,1663,1660,3386
|
|
20231106,131000,14677702349,1660,1660,1660,1659,12233
|
|
20231106,130900,14657398072,1660,1658,1662,1658,15116
|
|
20231106,130800,14632308211,1657,1657,1660,1656,829
|
|
20231106,130700,14630935033,1657,1656,1657,1655,13574
|
|
20231106,130600,14608461329,1656,1661,1661,1655,12071
|
|
20231106,130500,14588444553,1661,1659,1661,1659,11667
|
|
20231106,130400,14569072610,1658,1657,1659,1657,3857
|
|
20231106,130300,14562680213,1657,1658,1659,1655,8676
|
|
20231106,130200,14548307278,1659,1661,1661,1658,7625
|
|
20231106,130100,14535649661,1661,1662,1662,1660,6126
|
|
20231106,130000,14525475671,1661,1660,1662,1660,3356
|
|
20231106,125900,14519902135,1661,1664,1665,1661,4322
|
|
20231106,125800,14512720695,1664,1660,1664,1660,870
|
|
20231106,125700,14511274435,1661,1660,1664,1659,3571
|
|
20231106,125600,14505347456,1660,1658,1660,1658,6826
|
|
20231106,125500,14494026187,1658,1658,1659,1657,5001
|
|
20231106,125400,14485734530,1659,1654,1659,1652,30557
|
|
20231106,125300,14435150051,1654,1657,1659,1653,13821
|
|
20231106,125200,14412265869,1657,1663,1663,1657,18100
|
|
20231106,125100,14382227411,1663,1667,1667,1662,13350
|
|
20231106,125000,14360014292,1668,1673,1673,1668,32933
|
|
20231106,124900,14304989513,1673,1674,1674,1672,8594
|
|
20231106,124800,14290610852,1674,1678,1678,1672,8349
|
|
20231106,124700,14276640353,1678,1678,1678,1677,1589
|
|
20231106,124600,14273975100,1678,1677,1684,1677,2597
|
|
20231106,124500,14269617114,1677,1674,1677,1673,3706
|
|
20231106,124400,14263410794,1674,1674,1680,1674,6468
|
|
20231106,124300,14252578207,1674,1686,1686,1674,18087
|
|
20231106,124200,14222265317,1680,1689,1689,1676,22234
|
|
20231106,124100,14184893405,1685,1691,1691,1685,17805
|
|
20231106,124000,14154846189,1691,1690,1691,1689,7162
|
|
20231106,123900,14142738249,1691,1690,1691,1686,4516
|
|
20231106,123800,14135105382,1687,1683,1691,1683,15207
|
|
20231106,123700,14109426693,1684,1684,1687,1683,22180
|
|
20231106,123600,14072073514,1687,1689,1689,1684,9135
|
|
20231106,123500,14056678014,1685,1689,1689,1685,8548
|
|
20231106,123400,14042263766,1685,1689,1690,1685,21791
|
|
20231106,123300,14005491093,1690,1687,1690,1687,16970
|
|
20231106,123200,13976828353,1690,1691,1692,1685,15218
|
|
20231106,123100,13951112902,1690,1692,1692,1690,3356
|
|
20231106,123000,13945437793,1690,1690,1692,1689,8414
|
|
20231106,122900,13931212999,1691,1692,1692,1690,10969
|
|
20231106,122800,13912659310,1691,1691,1693,1690,7867
|
|
20231106,122700,13899347616,1690,1684,1691,1684,6141
|
|
20231106,122600,13888988931,1688,1692,1693,1683,14676
|
|
20231106,122500,13864217057,1693,1695,1695,1692,12330
|
|
20231106,122400,13843335442,1694,1695,1695,1694,8191
|
|
20231106,122300,13829453516,1694,1693,1697,1691,15209
|
|
20231106,122200,13803684096,1691,1688,1693,1686,18976
|
|
20231106,122100,13771607124,1686,1676,1689,1670,21279
|
|
20231106,122000,13735864704,1673,1688,1689,1670,36776
|
|
20231106,121900,13674014884,1689,1695,1695,1688,37879
|
|
20231106,121800,13609902456,1693,1699,1700,1691,49833
|
|
20231106,121700,13525363941,1698,1696,1699,1693,41784
|
|
20231106,121600,13454464687,1696,1694,1697,1691,51989
|
|
20231106,121500,13366385532,1695,1690,1695,1686,38244
|
|
20231106,121400,13301652400,1690,1685,1690,1682,42930
|
|
20231106,121300,13229256997,1685,1679,1685,1678,29631
|
|
20231106,121200,13179442867,1682,1682,1682,1679,11540
|
|
20231106,121100,13160039462,1681,1683,1684,1678,24672
|
|
20231106,121000,13118571185,1680,1678,1684,1678,16864
|
|
20231106,120900,13090209908,1683,1679,1685,1675,17680
|
|
20231106,120800,13060524337,1680,1690,1690,1675,41157
|
|
20231106,120700,12991165407,1689,1687,1690,1687,44349
|
|
20231106,120600,12916265662,1688,1685,1688,1684,40731
|
|
20231106,120500,12847583467,1686,1680,1686,1678,74770
|
|
20231106,120400,12721700025,1679,1668,1680,1665,25000
|
|
20231106,120300,12679870626,1668,1658,1669,1658,34627
|
|
20231106,120200,12622259469,1663,1654,1663,1651,19819
|
|
20231106,120100,12589417447,1652,1655,1655,1652,5286
|
|
20231106,120000,12580676470,1655,1652,1656,1648,4097
|
|
20231106,115900,12573915482,1652,1650,1652,1649,7046
|
|
20231106,115800,12562292616,1652,1649,1652,1648,16476
|
|
20231106,115700,12535116402,1649,1653,1653,1649,4237
|
|
20231106,115600,12528129053,1653,1654,1655,1653,748
|
|
20231106,115500,12526891784,1655,1655,1655,1654,1395
|
|
20231106,115400,12524583666,1655,1654,1656,1654,4900
|
|
20231106,115300,12516477255,1654,1646,1654,1645,5667
|
|
20231106,115200,12507128588,1646,1644,1646,1643,1529
|
|
20231106,115100,12504613820,1644,1643,1644,1642,1939
|
|
20231106,115000,12501428753,1643,1644,1645,1642,7371
|
|
20231106,114900,12489314759,1644,1643,1644,1642,6666
|
|
20231106,114800,12478358771,1643,1639,1643,1639,1811
|
|
20231106,114700,12475389247,1638,1638,1640,1636,19877
|
|
20231106,114600,12442826008,1639,1642,1642,1638,19644
|
|
20231106,114500,12410616964,1641,1645,1645,1641,16308
|
|
20231106,114400,12383815685,1645,1647,1647,1644,12676
|
|
20231106,114300,12362956671,1647,1649,1650,1641,7678
|
|
20231106,114200,12350324359,1641,1660,1660,1635,54901
|
|
20231106,114100,12259952620,1660,1661,1662,1659,11020
|
|
20231106,114000,12241653855,1661,1667,1667,1661,9099
|
|
20231106,113900,12226508190,1664,1665,1668,1664,5569
|
|
20231106,113800,12217230530,1665,1664,1668,1664,2080
|
|
20231106,113700,12213767989,1664,1668,1669,1664,11149
|
|
20231106,113600,12195178763,1669,1669,1670,1668,4064
|
|
20231106,113500,12188398570,1669,1671,1671,1666,1939
|
|
20231106,113400,12185161052,1671,1669,1672,1666,1969
|
|
20231106,113300,12181873918,1670,1669,1670,1669,2700
|
|
20231106,113200,12177366584,1670,1669,1672,1669,4025
|
|
20231106,113100,12170642109,1669,1667,1669,1665,4995
|
|
20231106,113000,12162319119,1666,1670,1671,1666,1394
|
|
20231106,112900,12159991671,1671,1670,1671,1670,3095
|
|
20231106,112800,12154822638,1671,1672,1672,1671,2737
|
|
20231106,112700,12150249050,1671,1674,1674,1671,2381
|
|
20231106,112600,12146270302,1672,1673,1677,1672,12579
|
|
20231106,112500,12125202277,1674,1673,1675,1670,7055
|
|
20231106,112400,12113396362,1669,1675,1678,1664,29877
|
|
20231106,112300,12063364321,1674,1661,1678,1660,32332
|
|
20231106,112200,12009319753,1660,1656,1662,1654,5107
|
|
20231106,112100,12000845313,1656,1657,1657,1651,7983
|
|
20231106,112000,11987653612,1657,1658,1658,1646,62146
|
|
20231106,111900,11885054072,1658,1661,1661,1658,5756
|
|
20231106,111800,11875506655,1661,1662,1662,1659,6671
|
|
20231106,111700,11864431894,1662,1664,1665,1661,4537
|
|
20231106,111600,11856892638,1664,1664,1665,1663,3494
|
|
20231106,111500,11851078436,1664,1664,1664,1661,1218
|
|
20231106,111400,11849052070,1665,1665,1665,1661,9790
|
|
20231106,111300,11832763313,1665,1665,1666,1663,8106
|
|
20231106,111200,11819270675,1663,1660,1667,1659,14810
|
|
20231106,111100,11794631356,1659,1656,1659,1654,9350
|
|
20231106,111000,11779147296,1656,1650,1656,1645,24181
|
|
20231106,110900,11739284105,1650,1659,1659,1650,64118
|
|
20231106,110800,11633368572,1656,1658,1660,1655,11990
|
|
20231106,110700,11613506215,1656,1658,1658,1656,8588
|
|
20231106,110600,11599273286,1656,1656,1658,1655,20655
|
|
20231106,110500,11565068243,1655,1662,1662,1655,45560
|
|
20231106,110400,11489469590,1662,1663,1663,1661,19295
|
|
20231106,110300,11457412025,1661,1666,1667,1661,38770
|
|
20231106,110200,11392875292,1666,1673,1673,1665,47071
|
|
20231106,110100,11314362445,1670,1667,1670,1665,24220
|
|
20231106,110000,11274000331,1667,1670,1672,1666,43313
|
|
20231106,105900,11201681298,1670,1677,1677,1670,57184
|
|
20231106,105800,11105948707,1678,1687,1687,1678,77530
|
|
20231106,105700,10975538388,1687,1686,1688,1684,11492
|
|
20231106,105600,10956171215,1687,1692,1692,1685,32547
|
|
20231106,105500,10901255761,1691,1692,1692,1691,5347
|
|
20231106,105400,10892210893,1692,1690,1692,1688,7848
|
|
20231106,105300,10878944334,1689,1685,1690,1685,16973
|
|
20231106,105200,10850277500,1686,1685,1687,1685,6847
|
|
20231106,105100,10838735691,1687,1688,1688,1685,21654
|
|
20231106,105000,10802216985,1688,1689,1689,1688,5682
|
|
20231106,104900,10792623035,1689,1690,1692,1688,19829
|
|
20231106,104800,10759136471,1689,1692,1692,1688,2558
|
|
20231106,104700,10754816133,1692,1689,1693,1688,7440
|
|
20231106,104600,10742243025,1688,1690,1691,1688,13471
|
|
20231106,104500,10719494345,1690,1690,1693,1689,9307
|
|
20231106,104400,10703757763,1689,1695,1699,1688,41038
|
|
20231106,104300,10634331064,1695,1705,1705,1695,13760
|
|
20231106,104200,10610956201,1705,1693,1706,1692,10145
|
|
20231106,104100,10593752686,1693,1696,1696,1692,18943
|
|
20231106,104000,10561669148,1696,1699,1701,1693,18699
|
|
20231106,103900,10529953082,1699,1703,1705,1691,69327
|
|
20231106,103800,10412326698,1703,1708,1709,1700,44869
|
|
20231106,103700,10335936332,1709,1715,1715,1706,23227
|
|
20231106,103600,10296210398,1715,1707,1719,1706,31486
|
|
20231106,103500,10242285645,1707,1717,1718,1706,57932
|
|
20231106,103400,10143056359,1717,1723,1727,1710,82908
|
|
20231106,103300,10000591175,1728,1742,1744,1722,134303
|
|
20231106,103200,9767806282,1741,1726,1742,1725,221587
|
|
20231106,103100,9383403498,1725,1726,1727,1717,110636
|
|
20231106,103000,9192800210,1726,1709,1727,1709,113383
|
|
20231106,102900,8998014918,1710,1708,1710,1706,15935
|
|
20231106,102800,8970783243,1707,1708,1709,1706,26949
|
|
20231106,102700,8924769066,1709,1712,1714,1706,35417
|
|
20231106,102600,8864174192,1713,1713,1714,1704,65494
|
|
20231106,102500,8752121556,1713,1702,1717,1699,72574
|
|
20231106,102400,8627961326,1702,1696,1702,1695,20687
|
|
20231106,102300,8592809219,1697,1684,1697,1683,12496
|
|
20231106,102200,8571690634,1684,1692,1692,1680,48158
|
|
20231106,102100,8490626012,1687,1692,1693,1686,21430
|
|
20231106,102000,8454400676,1693,1698,1699,1692,13070
|
|
20231106,101900,8432246263,1699,1702,1702,1695,17352
|
|
20231106,101800,8402761412,1700,1703,1703,1699,14127
|
|
20231106,101700,8378737681,1700,1703,1706,1699,30298
|
|
20231106,101600,8327160468,1703,1700,1706,1698,32221
|
|
20231106,101500,8272337247,1700,1699,1700,1695,11458
|
|
20231106,101400,8252867048,1699,1697,1699,1692,14756
|
|
20231106,101300,8227848160,1692,1689,1698,1689,9650
|
|
20231106,101200,8211489001,1696,1686,1696,1683,18628
|
|
20231106,101100,8180087609,1685,1689,1689,1685,12467
|
|
20231106,101000,8159053151,1689,1695,1695,1689,12269
|
|
20231106,100900,8138287394,1697,1698,1699,1693,6221
|
|
20231106,100800,8127736008,1699,1700,1701,1688,21360
|
|
20231106,100700,8091516636,1700,1696,1701,1694,8208
|
|
20231106,100600,8077580052,1696,1694,1696,1691,12151
|
|
20231106,100500,8057000260,1690,1689,1695,1685,8691
|
|
20231106,100400,8042327356,1689,1696,1699,1689,7952
|
|
20231106,100300,8028872296,1696,1690,1702,1690,35485
|
|
20231106,100200,7968647283,1691,1686,1696,1685,23323
|
|
20231106,100100,7929133650,1685,1679,1686,1678,18238
|
|
20231106,100000,7898453793,1678,1680,1682,1675,10268
|
|
20231106,095900,7881234088,1676,1687,1688,1676,53207
|
|
20231106,095800,7791772725,1688,1697,1698,1686,21238
|
|
20231106,095700,7755861174,1695,1695,1698,1692,12190
|
|
20231106,095600,7735196093,1695,1702,1702,1693,7832
|
|
20231106,095500,7721902809,1695,1695,1704,1692,6971
|
|
20231106,095400,7710086600,1696,1695,1699,1692,7041
|
|
20231106,095300,7698151570,1695,1699,1705,1695,28508
|
|
20231106,095200,7649665595,1698,1687,1699,1684,30594
|
|
20231106,095100,7598025516,1687,1694,1694,1686,26198
|
|
20231106,095000,7553757581,1694,1699,1699,1690,35928
|
|
20231106,094900,7492944689,1699,1707,1710,1698,25629
|
|
20231106,094800,7449276836,1710,1700,1711,1699,24115
|
|
20231106,094700,7408159875,1700,1709,1712,1700,42317
|
|
20231106,094600,7335927538,1710,1712,1714,1704,57691
|
|
20231106,094500,7237305492,1711,1739,1741,1708,216284
|
|
20231106,094400,6865023585,1739,1678,1740,1677,522420
|
|
20231106,094300,5973246326,1677,1670,1677,1667,20613
|
|
20231106,094200,5938793719,1672,1662,1672,1660,66108
|
|
20231106,094100,5828790501,1662,1673,1674,1660,76287
|
|
20231106,094000,5701670430,1672,1681,1682,1672,64602
|
|
20231106,093900,5593414580,1680,1690,1691,1670,63755
|
|
20231106,093800,5486261923,1691,1706,1707,1690,86255
|
|
20231106,093700,5339778502,1705,1718,1718,1703,77842
|
|
20231106,093600,5206611934,1718,1717,1720,1716,57198
|
|
20231106,093500,5108335807,1718,1711,1720,1711,68164
|
|
20231106,093400,4991390643,1712,1711,1714,1706,51746
|
|
20231106,093300,4902853308,1707,1712,1713,1700,39942
|
|
20231106,093200,4834654065,1713,1718,1718,1710,33279
|
|
20231106,093100,4777595771,1718,1705,1720,1703,88871
|
|
20231106,093000,4625382926,1703,1701,1706,1699,58603
|
|
20231106,092900,4525694489,1702,1713,1715,1701,60666
|
|
20231106,092800,4422207601,1715,1707,1717,1704,122388
|
|
20231106,092700,4212646046,1706,1701,1709,1700,53269
|
|
20231106,092600,4121808709,1700,1702,1709,1698,61710
|
|
20231106,092500,4016679626,1703,1710,1722,1701,141835
|
|
20231106,092400,3773853950,1709,1686,1710,1685,149002
|
|
20231106,092300,3520777758,1685,1682,1692,1681,32860
|
|
20231106,092200,3465281673,1684,1692,1694,1680,22190
|
|
20231106,092100,3427867181,1694,1684,1695,1681,62652
|
|
20231106,092000,3322219517,1684,1689,1689,1681,33422
|
|
20231106,091900,3265864799,1689,1675,1689,1672,43175
|
|
20231106,091800,3193218619,1675,1658,1678,1658,54856
|
|
20231106,091700,3101800837,1658,1664,1664,1657,28753
|
|
20231106,091600,3054056235,1664,1665,1665,1662,11659
|
|
20231106,091500,3034651080,1665,1668,1669,1652,14512
|
|
20231106,091400,3010600956,1668,1641,1668,1640,38237
|
|
20231106,091300,2947362456,1640,1656,1656,1640,42942
|
|
20231106,091200,2876617736,1659,1657,1663,1652,39683
|
|
20231106,091100,2810807417,1657,1670,1676,1657,34816
|
|
20231106,091000,2752799763,1676,1670,1683,1662,30986
|
|
20231106,090900,2700900850,1665,1680,1680,1627,140337
|
|
20231106,090800,2468905685,1680,1689,1689,1678,68520
|
|
20231106,090700,2353674817,1689,1701,1701,1685,57185
|
|
20231106,090600,2256700666,1701,1695,1702,1694,40199
|
|
20231106,090500,2188395767,1695,1699,1700,1694,64758
|
|
20231106,090400,2078483593,1699,1708,1709,1697,85609
|
|
20231106,090300,1932668481,1708,1688,1709,1681,113564
|
|
20231106,090200,1740660542,1688,1702,1709,1688,163315
|
|
20231106,090100,1463351932,1710,1715,1718,1688,182067
|
|
20231106,090000,1152733372,1714,1683,1750,1681,673628
|