629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,192600,3300422664,1803,1803,1803,1803,20841
|
|
20231121,192500,3300422664,1803,1803,1803,1803,0
|
|
20231121,192400,3300422664,1803,1803,1803,1803,0
|
|
20231121,192300,3300422664,1803,1803,1803,1803,0
|
|
20231121,192200,3300422664,1803,1803,1803,1803,0
|
|
20231121,192100,3300422664,1803,1803,1803,1803,0
|
|
20231121,192000,3300422664,1803,1803,1803,1803,0
|
|
20231121,191900,3300422664,1803,1803,1803,1803,0
|
|
20231121,191800,3300422664,1803,1803,1803,1803,0
|
|
20231121,191700,3300422664,1803,1803,1803,1803,0
|
|
20231121,191600,3300422664,1803,1803,1803,1803,0
|
|
20231121,191500,3300422664,1803,1803,1803,1803,0
|
|
20231121,191400,3300422664,1803,1803,1803,1803,0
|
|
20231121,191300,3300422664,1803,1803,1803,1803,0
|
|
20231121,191200,3300422664,1803,1803,1803,1803,0
|
|
20231121,191100,3300422664,1803,1803,1803,1803,0
|
|
20231121,191000,3300422664,1803,1803,1803,1803,0
|
|
20231121,190900,3300422664,1803,1803,1803,1803,0
|
|
20231121,190800,3300422664,1803,1803,1803,1803,0
|
|
20231121,190700,3300422664,1803,1803,1803,1803,0
|
|
20231121,190600,3300422664,1803,1803,1803,1803,0
|
|
20231121,190500,3300422664,1803,1803,1803,1803,0
|
|
20231121,190400,3300422664,1803,1803,1803,1803,0
|
|
20231121,190300,3300422664,1803,1803,1803,1803,0
|
|
20231121,190200,3300422664,1803,1803,1803,1803,0
|
|
20231121,190100,3300422664,1803,1803,1803,1803,0
|
|
20231121,190000,3300422664,1803,1803,1803,1803,0
|
|
20231121,185900,3300422664,1803,1803,1803,1803,0
|
|
20231121,185800,3300422664,1803,1803,1803,1803,0
|
|
20231121,185700,3300422664,1803,1803,1803,1803,0
|
|
20231121,185600,3300422664,1803,1803,1803,1803,20841
|
|
20231121,185500,3300422664,1803,1803,1803,1803,0
|
|
20231121,185400,3300422664,1803,1803,1803,1803,0
|
|
20231121,185300,3300422664,1803,1803,1803,1803,0
|
|
20231121,185200,3300422664,1803,1803,1803,1803,0
|
|
20231121,185100,3300422664,1803,1803,1803,1803,0
|
|
20231121,185000,3300422664,1803,1803,1803,1803,0
|
|
20231121,184900,3300422664,1803,1803,1803,1803,0
|
|
20231121,184800,3300422664,1803,1803,1803,1803,0
|
|
20231121,184700,3300422664,1803,1803,1803,1803,0
|
|
20231121,184600,3300422664,1803,1803,1803,1803,0
|
|
20231121,184500,3300422664,1803,1803,1803,1803,0
|
|
20231121,184400,3300422664,1803,1803,1803,1803,0
|
|
20231121,184300,3300422664,1803,1803,1803,1803,0
|
|
20231121,184200,3300422664,1803,1803,1803,1803,0
|
|
20231121,184100,3300422664,1803,1803,1803,1803,0
|
|
20231121,184000,3300422664,1803,1803,1803,1803,0
|
|
20231121,183900,3300422664,1803,1803,1803,1803,0
|
|
20231121,183800,3300422664,1803,1803,1803,1803,0
|
|
20231121,183700,3300422664,1803,1803,1803,1803,0
|
|
20231121,183600,3300422664,1803,1803,1803,1803,0
|
|
20231121,183500,3300422664,1803,1803,1803,1803,0
|
|
20231121,183400,3300422664,1803,1803,1803,1803,0
|
|
20231121,183300,3300422664,1803,1803,1803,1803,0
|
|
20231121,183200,3300422664,1803,1803,1803,1803,0
|
|
20231121,183100,3300422664,1803,1803,1803,1803,0
|
|
20231121,183000,3300422664,1803,1803,1803,1803,0
|
|
20231121,182900,3300422664,1803,1803,1803,1803,0
|
|
20231121,182800,3300422664,1803,1803,1803,1803,0
|
|
20231121,182700,3300422664,1803,1803,1803,1803,0
|
|
20231121,182600,3300422664,1803,1803,1803,1803,20841
|
|
20231121,182500,3300422664,1803,1803,1803,1803,0
|
|
20231121,182400,3300422664,1803,1803,1803,1803,0
|
|
20231121,182300,3300422664,1803,1803,1803,1803,0
|
|
20231121,182200,3300422664,1803,1803,1803,1803,0
|
|
20231121,182100,3300422664,1803,1803,1803,1803,0
|
|
20231121,182000,3300422664,1803,1803,1803,1803,0
|
|
20231121,181900,3300422664,1803,1803,1803,1803,0
|
|
20231121,181800,3300422664,1803,1803,1803,1803,0
|
|
20231121,181700,3300422664,1803,1803,1803,1803,0
|
|
20231121,181600,3300422664,1803,1803,1803,1803,0
|
|
20231121,181500,3300422664,1803,1803,1803,1803,0
|
|
20231121,181400,3300422664,1803,1803,1803,1803,0
|
|
20231121,181300,3300422664,1803,1803,1803,1803,0
|
|
20231121,181200,3300422664,1803,1803,1803,1803,0
|
|
20231121,181100,3300422664,1803,1803,1803,1803,0
|
|
20231121,181000,3300422664,1803,1803,1803,1803,0
|
|
20231121,180900,3300422664,1803,1803,1803,1803,0
|
|
20231121,180800,3300422664,1803,1803,1803,1803,0
|
|
20231121,180700,3300422664,1803,1803,1803,1803,0
|
|
20231121,180600,3300422664,1803,1803,1803,1803,0
|
|
20231121,180500,3300422664,1803,1803,1803,1803,0
|
|
20231121,180400,3300422664,1803,1803,1803,1803,0
|
|
20231121,180300,3300422664,1803,1803,1803,1803,0
|
|
20231121,180200,3300422664,1803,1803,1803,1803,0
|
|
20231121,180100,3300422664,1803,1803,1803,1803,0
|
|
20231121,180000,3300422664,1803,1803,1803,1803,0
|
|
20231121,175900,3300422664,1803,1803,1803,1803,0
|
|
20231121,175800,3300422664,1803,1803,1803,1803,0
|
|
20231121,175700,3300422664,1803,1803,1803,1803,0
|
|
20231121,175600,3300422664,1803,1803,1803,1803,20841
|
|
20231121,175500,3300422664,1803,1803,1803,1803,0
|
|
20231121,175400,3300422664,1803,1803,1803,1803,0
|
|
20231121,175300,3300422664,1803,1803,1803,1803,0
|
|
20231121,175200,3300422664,1803,1803,1803,1803,0
|
|
20231121,175100,3300422664,1803,1803,1803,1803,0
|
|
20231121,175000,3300422664,1803,1803,1803,1803,0
|
|
20231121,174900,3300422664,1803,1803,1803,1803,0
|
|
20231121,174800,3300422664,1803,1803,1803,1803,0
|
|
20231121,174700,3300422664,1803,1803,1803,1803,0
|
|
20231121,174600,3300422664,1803,1803,1803,1803,0
|
|
20231121,174500,3300422664,1803,1803,1803,1803,0
|
|
20231121,174400,3300422664,1803,1803,1803,1803,0
|
|
20231121,174300,3300422664,1803,1803,1803,1803,0
|
|
20231121,174200,3300422664,1803,1803,1803,1803,0
|
|
20231121,174100,3300422664,1803,1803,1803,1803,0
|
|
20231121,174000,3300422664,1803,1803,1803,1803,0
|
|
20231121,173900,3300422664,1803,1803,1803,1803,0
|
|
20231121,173800,3300422664,1803,1803,1803,1803,0
|
|
20231121,173700,3300422664,1803,1803,1803,1803,0
|
|
20231121,173600,3300422664,1803,1803,1803,1803,0
|
|
20231121,173500,3300422664,1803,1803,1803,1803,0
|
|
20231121,173400,3300422664,1803,1803,1803,1803,0
|
|
20231121,173300,3300422664,1803,1803,1803,1803,0
|
|
20231121,173200,3300422664,1803,1803,1803,1803,0
|
|
20231121,173100,3300422664,1803,1803,1803,1803,0
|
|
20231121,173000,3300422664,1803,1803,1803,1803,0
|
|
20231121,172900,3300422664,1803,1803,1803,1803,0
|
|
20231121,172800,3300422664,1803,1803,1803,1803,0
|
|
20231121,172700,3300422664,1803,1803,1803,1803,0
|
|
20231121,172600,3300422664,1803,1803,1803,1803,20841
|
|
20231121,172500,3300422664,1803,1803,1803,1803,0
|
|
20231121,172400,3300422664,1803,1803,1803,1803,0
|
|
20231121,172300,3300422664,1803,1803,1803,1803,0
|
|
20231121,172200,3300422664,1803,1803,1803,1803,0
|
|
20231121,172100,3300422664,1803,1803,1803,1803,0
|
|
20231121,172000,3300422664,1803,1803,1803,1803,0
|
|
20231121,171900,3300422664,1803,1803,1803,1803,0
|
|
20231121,171800,3300422664,1803,1803,1803,1803,0
|
|
20231121,171700,3300422664,1803,1803,1803,1803,0
|
|
20231121,171600,3300422664,1803,1803,1803,1803,0
|
|
20231121,171500,3300422664,1803,1803,1803,1803,0
|
|
20231121,171400,3300422664,1803,1803,1803,1803,0
|
|
20231121,171300,3300422664,1803,1803,1803,1803,0
|
|
20231121,171200,3300422664,1803,1803,1803,1803,0
|
|
20231121,171100,3300422664,1803,1803,1803,1803,0
|
|
20231121,171000,3300422664,1803,1803,1803,1803,0
|
|
20231121,170900,3300422664,1803,1803,1803,1803,0
|
|
20231121,170800,3300422664,1803,1803,1803,1803,0
|
|
20231121,170700,3300422664,1803,1803,1803,1803,0
|
|
20231121,170600,3300422664,1803,1803,1803,1803,0
|
|
20231121,170500,3300422664,1803,1803,1803,1803,0
|
|
20231121,170400,3300422664,1803,1803,1803,1803,0
|
|
20231121,170300,3300422664,1803,1803,1803,1803,0
|
|
20231121,170200,3300422664,1803,1803,1803,1803,0
|
|
20231121,170100,3300422664,1803,1803,1803,1803,0
|
|
20231121,170000,3300422664,1803,1803,1803,1803,0
|
|
20231121,165900,3300422664,1803,1803,1803,1803,0
|
|
20231121,165800,3300422664,1803,1803,1803,1803,0
|
|
20231121,165700,3300422664,1803,1803,1803,1803,0
|
|
20231121,165600,3300422664,1803,1803,1803,1803,20841
|
|
20231121,165500,3300422664,1803,1803,1803,1803,0
|
|
20231121,165400,3300422664,1803,1803,1803,1803,0
|
|
20231121,165300,3300422664,1803,1803,1803,1803,0
|
|
20231121,165200,3300422664,1803,1803,1803,1803,0
|
|
20231121,165100,3300422664,1803,1803,1803,1803,0
|
|
20231121,165000,3300422664,1803,1803,1803,1803,0
|
|
20231121,164900,3300422664,1803,1803,1803,1803,0
|
|
20231121,164800,3300422664,1803,1803,1803,1803,0
|
|
20231121,164700,3300422664,1803,1803,1803,1803,0
|
|
20231121,164600,3300422664,1803,1803,1803,1803,0
|
|
20231121,164500,3300422664,1803,1803,1803,1803,0
|
|
20231121,164400,3300422664,1803,1803,1803,1803,0
|
|
20231121,164300,3300422664,1803,1803,1803,1803,0
|
|
20231121,164200,3300422664,1803,1803,1803,1803,0
|
|
20231121,164100,3300422664,1803,1803,1803,1803,0
|
|
20231121,164000,3300422664,1803,1803,1803,1803,0
|
|
20231121,163900,3300422664,1803,1803,1803,1803,0
|
|
20231121,163800,3300422664,1803,1803,1803,1803,0
|
|
20231121,163700,3300422664,1803,1803,1803,1803,0
|
|
20231121,163600,3300422664,1803,1803,1803,1803,0
|
|
20231121,163500,3300422664,1803,1803,1803,1803,0
|
|
20231121,163400,3300422664,1803,1803,1803,1803,0
|
|
20231121,163300,3300422664,1803,1803,1803,1803,0
|
|
20231121,163200,3300422664,1803,1803,1803,1803,0
|
|
20231121,163100,3300422664,1803,1803,1803,1803,0
|
|
20231121,163000,3300422664,1803,1803,1803,1803,0
|
|
20231121,162900,3300422664,1803,1803,1803,1803,0
|
|
20231121,162800,3300422664,1803,1803,1803,1803,0
|
|
20231121,162700,3300422664,1803,1803,1803,1803,0
|
|
20231121,162600,3300422664,1803,1803,1803,1803,20841
|
|
20231121,162500,3300422664,1803,1803,1803,1803,0
|
|
20231121,162400,3300422664,1803,1803,1803,1803,0
|
|
20231121,162300,3300422664,1803,1803,1803,1803,0
|
|
20231121,162200,3300422664,1803,1803,1803,1803,0
|
|
20231121,162100,3300422664,1803,1803,1803,1803,0
|
|
20231121,162000,3300422664,1803,1803,1803,1803,0
|
|
20231121,161900,3300422664,1803,1803,1803,1803,0
|
|
20231121,161800,3300422664,1803,1803,1803,1803,0
|
|
20231121,161700,3300422664,1803,1803,1803,1803,0
|
|
20231121,161600,3300422664,1803,1803,1803,1803,0
|
|
20231121,161500,3300422664,1803,1803,1803,1803,0
|
|
20231121,161400,3300422664,1803,1803,1803,1803,0
|
|
20231121,161300,3300422664,1803,1803,1803,1803,0
|
|
20231121,161200,3300422664,1803,1803,1803,1803,0
|
|
20231121,161100,3300422664,1803,1803,1803,1803,0
|
|
20231121,161000,3300422664,1803,1803,1803,1803,0
|
|
20231121,160900,3300422664,1803,1803,1803,1803,0
|
|
20231121,160800,3300422664,1803,1803,1803,1803,0
|
|
20231121,160700,3300422664,1803,1803,1803,1803,0
|
|
20231121,160600,3300422664,1803,1803,1803,1803,0
|
|
20231121,160500,3300422664,1803,1803,1803,1803,0
|
|
20231121,160400,3300422664,1803,1803,1803,1803,0
|
|
20231121,160300,3300422664,1803,1803,1803,1803,0
|
|
20231121,160200,3300422664,1803,1803,1803,1803,0
|
|
20231121,160100,3300422664,1803,1803,1803,1803,0
|
|
20231121,160000,3300422664,1803,1803,1803,1803,0
|
|
20231121,155900,3300422664,1803,1803,1803,1803,0
|
|
20231121,155800,3300422664,1803,1803,1803,1803,0
|
|
20231121,155700,3300422664,1803,1803,1803,1803,0
|
|
20231121,155600,3300422664,1803,1803,1803,1803,20841
|
|
20231121,155500,3300422664,1803,1803,1803,1803,0
|
|
20231121,155400,3300422664,1803,1803,1803,1803,0
|
|
20231121,155300,3300422664,1803,1803,1803,1803,0
|
|
20231121,155200,3300422664,1803,1803,1803,1803,0
|
|
20231121,155100,3300422664,1803,1803,1803,1803,0
|
|
20231121,155000,3300422664,1803,1803,1803,1803,0
|
|
20231121,154900,3300422664,1803,1803,1803,1803,0
|
|
20231121,154800,3300422664,1803,1803,1803,1803,0
|
|
20231121,154700,3300422664,1803,1803,1803,1803,0
|
|
20231121,154600,3300422664,1803,1803,1803,1803,0
|
|
20231121,154500,3300422664,1803,1803,1803,1803,0
|
|
20231121,154400,3300422664,1803,1803,1803,1803,0
|
|
20231121,154300,3300422664,1803,1803,1803,1803,0
|
|
20231121,154200,3300422664,1803,1803,1803,1803,0
|
|
20231121,154100,3300422664,1803,1803,1803,1803,0
|
|
20231121,154000,3300422664,1803,1803,1803,1803,0
|
|
20231121,153900,3300422664,1803,1803,1803,1803,0
|
|
20231121,153800,3300422664,1803,1803,1803,1803,0
|
|
20231121,153700,3300422664,1803,1803,1803,1803,0
|
|
20231121,153600,3300422664,1803,1803,1803,1803,0
|
|
20231121,153500,3300422664,1803,1803,1803,1803,0
|
|
20231121,153400,3300422664,1803,1803,1803,1803,0
|
|
20231121,153300,3300422664,1803,1803,1803,1803,0
|
|
20231121,153200,3300422664,1803,1803,1803,1803,0
|
|
20231121,153100,3300422664,1803,1803,1803,1803,0
|
|
20231121,153000,3300422664,1803,1803,1803,1803,20841
|
|
20231121,152900,3262846341,1802,1802,1802,1802,0
|
|
20231121,152800,3262846341,1802,1802,1802,1802,0
|
|
20231121,152700,3262846341,1802,1802,1802,1802,0
|
|
20231121,152600,3262846341,1802,1802,1802,1802,0
|
|
20231121,152500,3262846341,1802,1802,1802,1802,0
|
|
20231121,152400,3262846341,1802,1802,1802,1802,0
|
|
20231121,152300,3262846341,1802,1802,1802,1802,0
|
|
20231121,152200,3262846341,1802,1802,1802,1802,0
|
|
20231121,152100,3262846341,1802,1802,1802,1802,0
|
|
20231121,152000,3262846341,1802,1802,1802,1802,0
|
|
20231121,151900,3262846341,1802,1804,1805,1801,7265
|
|
20231121,151800,3249744705,1805,1801,1805,1800,19425
|
|
20231121,151700,3214733975,1800,1801,1801,1800,8732
|
|
20231121,151600,3199009971,1801,1800,1801,1800,9270
|
|
20231121,151500,3182320897,1800,1801,1801,1800,8756
|
|
20231121,151400,3166557100,1802,1802,1802,1801,621
|
|
20231121,151300,3165438214,1802,1801,1802,1801,959
|
|
20231121,151200,3163710973,1801,1801,1801,1801,622
|
|
20231121,151100,3162590751,1801,1801,1801,1800,2504
|
|
20231121,151000,3158082304,1800,1801,1801,1798,1349
|
|
20231121,150900,3155654367,1798,1799,1801,1797,6137
|
|
20231121,150800,3144618839,1800,1800,1801,1800,1601
|
|
20231121,150700,3141736185,1800,1800,1802,1800,1151
|
|
20231121,150600,3139663797,1801,1798,1801,1798,1393
|
|
20231121,150500,3137157735,1798,1800,1801,1798,2232
|
|
20231121,150400,3133143066,1801,1804,1804,1801,4237
|
|
20231121,150300,3125507000,1804,1804,1804,1804,1959
|
|
20231121,150200,3121972964,1804,1803,1804,1803,451
|
|
20231121,150100,3121159809,1803,1804,1804,1803,253
|
|
20231121,150000,3120703535,1803,1803,1804,1803,1016
|
|
20231121,145900,3118871287,1803,1803,1803,1803,310
|
|
20231121,145800,3118312357,1804,1805,1805,1804,492
|
|
20231121,145700,3117424397,1804,1803,1805,1802,3831
|
|
20231121,145600,3110513968,1803,1804,1805,1803,650
|
|
20231121,145500,3109341368,1805,1800,1805,1800,7583
|
|
20231121,145400,3095690164,1799,1798,1799,1798,32
|
|
20231121,145300,3095632618,1797,1798,1798,1797,5451
|
|
20231121,145200,3085833423,1797,1797,1800,1797,2127
|
|
20231121,145100,3082010752,1797,1798,1800,1797,1688
|
|
20231121,145000,3078974495,1798,1798,1798,1796,615
|
|
20231121,144900,3077869118,1799,1791,1799,1790,1207
|
|
20231121,144800,3075701120,1789,1790,1790,1789,1986
|
|
20231121,144700,3072146576,1790,1790,1800,1790,8878
|
|
20231121,144600,3056167306,1790,1796,1796,1790,1941
|
|
20231121,144500,3052689839,1796,1804,1804,1796,11130
|
|
20231121,144400,3032638105,1804,1804,1805,1803,573
|
|
20231121,144300,3031604876,1804,1802,1804,1802,4797
|
|
20231121,144200,3022957461,1801,1801,1802,1800,1080
|
|
20231121,144100,3021012689,1800,1801,1801,1800,2183
|
|
20231121,144000,3017081107,1801,1802,1802,1801,827
|
|
20231121,143900,3015591132,1802,1803,1803,1802,1691
|
|
20231121,143800,3012542659,1804,1804,1804,1804,1185
|
|
20231121,143700,3010404919,1804,1804,1804,1804,262
|
|
20231121,143600,3009932271,1804,1804,1804,1804,41
|
|
20231121,143500,3009858307,1804,1804,1804,1802,1161
|
|
20231121,143400,3007765129,1802,1802,1804,1802,1277
|
|
20231121,143300,3005463971,1805,1803,1805,1803,3770
|
|
20231121,143200,2998660571,1802,1800,1803,1800,411
|
|
20231121,143100,2997920249,1800,1800,1800,1800,220
|
|
20231121,143000,2997524249,1798,1799,1801,1798,2533
|
|
20231121,142900,2992965681,1799,1798,1799,1798,70
|
|
20231121,142800,2992839820,1800,1804,1804,1800,1810
|
|
20231121,142700,2989579996,1804,1805,1805,1804,1101
|
|
20231121,142600,2987593331,1805,1802,1805,1801,1426
|
|
20231121,142500,2985022796,1800,1795,1801,1795,8483
|
|
20231121,142400,2969757878,1797,1793,1797,1792,3619
|
|
20231121,142300,2963269259,1792,1797,1797,1792,6209
|
|
20231121,142200,2952114121,1798,1798,1798,1798,39
|
|
20231121,142100,2952043999,1798,1798,1798,1798,316
|
|
20231121,142000,2951475831,1798,1797,1798,1797,597
|
|
20231121,141900,2950402658,1796,1796,1796,1796,5
|
|
20231121,141800,2950393678,1795,1792,1795,1792,3323
|
|
20231121,141700,2944435896,1791,1793,1794,1791,5779
|
|
20231121,141600,2934084024,1791,1791,1791,1791,409
|
|
20231121,141500,2933351505,1791,1791,1791,1791,568
|
|
20231121,141400,2932334217,1790,1791,1793,1790,12766
|
|
20231121,141300,2909480248,1790,1790,1790,1790,2517
|
|
20231121,141200,2904974818,1789,1789,1789,1789,253
|
|
20231121,141100,2904522201,1789,1789,1789,1789,370
|
|
20231121,141000,2903860271,1789,1790,1790,1788,2388
|
|
20231121,140900,2899587561,1790,1791,1791,1790,210
|
|
20231121,140800,2899211556,1790,1791,1791,1790,970
|
|
20231121,140700,2897475185,1791,1788,1791,1787,2379
|
|
20231121,140600,2893220278,1788,1788,1788,1787,875
|
|
20231121,140500,2891655944,1788,1790,1790,1788,235
|
|
20231121,140400,2891235702,1790,1788,1790,1787,222
|
|
20231121,140300,2890838768,1789,1789,1789,1789,240
|
|
20231121,140200,2890409408,1787,1791,1791,1787,854
|
|
20231121,140100,2888882806,1790,1789,1790,1788,577
|
|
20231121,140000,2887850601,1789,1789,1789,1789,192
|
|
20231121,135900,2887507113,1789,1790,1790,1789,2092
|
|
20231121,135800,2883764433,1788,1789,1790,1788,1678
|
|
20231121,135700,2880762074,1788,1789,1789,1788,188
|
|
20231121,135600,2880425751,1789,1789,1789,1789,138
|
|
20231121,135500,2880178869,1789,1788,1789,1788,260
|
|
20231121,135400,2879713939,1788,1788,1789,1788,1172
|
|
20231121,135300,2877618402,1788,1787,1788,1787,2530
|
|
20231121,135200,2873097219,1787,1789,1790,1787,2999
|
|
20231121,135100,2867734571,1789,1790,1790,1788,1332
|
|
20231121,135000,2865351571,1789,1789,1790,1789,810
|
|
20231121,134900,2863902449,1790,1788,1790,1787,3893
|
|
20231121,134800,2856940016,1788,1790,1790,1788,933
|
|
20231121,134700,2855269968,1790,1790,1790,1787,2594
|
|
20231121,134600,2850632327,1790,1791,1793,1790,104
|
|
20231121,134500,2850446142,1789,1793,1793,1789,416
|
|
20231121,134400,2849701538,1793,1792,1798,1792,258
|
|
20231121,134300,2849237933,1798,1789,1798,1789,1298
|
|
20231121,134200,2846915703,1789,1787,1789,1787,157
|
|
20231121,134100,2846634832,1785,1789,1789,1785,71
|
|
20231121,134000,2846507967,1789,1783,1789,1783,4938
|
|
20231121,133900,2837695025,1782,1780,1784,1780,1339
|
|
20231121,133800,2835311263,1780,1779,1780,1778,927
|
|
20231121,133700,2833662150,1778,1779,1780,1778,1361
|
|
20231121,133600,2831240960,1779,1785,1785,1778,19096
|
|
20231121,133500,2797231242,1785,1783,1785,1783,1875
|
|
20231121,133400,2793888115,1782,1785,1785,1782,6907
|
|
20231121,133300,2781579200,1785,1790,1790,1781,9876
|
|
20231121,133200,2763945539,1791,1796,1796,1791,4077
|
|
20231121,133100,2756641435,1798,1798,1798,1791,36071
|
|
20231121,133000,2691961508,1798,1798,1798,1798,609
|
|
20231121,132900,2690866526,1798,1799,1800,1798,771
|
|
20231121,132800,2689479496,1799,1797,1799,1795,1540
|
|
20231121,132700,2686713570,1797,1794,1797,1794,2413
|
|
20231121,132600,2682383418,1795,1797,1798,1795,6435
|
|
20231121,132500,2670828969,1797,1797,1798,1797,303
|
|
20231121,132400,2670284227,1796,1795,1796,1794,2909
|
|
20231121,132300,2665061868,1795,1794,1798,1794,1994
|
|
20231121,132200,2661484050,1794,1798,1798,1793,3123
|
|
20231121,132100,2655878700,1798,1800,1800,1797,13602
|
|
20231121,132000,2631402925,1800,1800,1800,1800,546
|
|
20231121,131900,2630420125,1800,1800,1801,1800,16576
|
|
20231121,131800,2600580599,1801,1800,1801,1800,1800
|
|
20231121,131700,2597340175,1800,1800,1801,1800,1186
|
|
20231121,131600,2595205370,1800,1800,1801,1800,1283
|
|
20231121,131500,2592895959,1800,1801,1801,1800,3419
|
|
20231121,131400,2586739395,1801,1802,1803,1801,1104
|
|
20231121,131300,2584750041,1803,1803,1803,1800,7930
|
|
20231121,131200,2570467593,1803,1805,1805,1803,568
|
|
20231121,131100,2569443315,1805,1805,1805,1802,414
|
|
20231121,131000,2568696081,1805,1802,1805,1802,47
|
|
20231121,130900,2568611306,1804,1803,1804,1802,310
|
|
20231121,130800,2568052669,1805,1803,1805,1802,2755
|
|
20231121,130700,2563085399,1805,1805,1805,1805,8
|
|
20231121,130600,2563070959,1805,1802,1805,1802,2007
|
|
20231121,130500,2559453507,1802,1802,1802,1801,3379
|
|
20231121,130400,2553367320,1801,1801,1802,1801,2889
|
|
20231121,130300,2548164216,1801,1802,1802,1801,6128
|
|
20231121,130200,2537125119,1802,1805,1805,1802,308
|
|
20231121,130100,2536569334,1805,1805,1805,1805,223
|
|
20231121,130000,2536166819,1805,1802,1805,1802,545
|
|
20231121,125900,2535184159,1802,1802,1802,1801,1733
|
|
20231121,125800,2532061577,1802,1801,1802,1801,1293
|
|
20231121,125700,2529732420,1801,1804,1804,1801,9990
|
|
20231121,125600,2511731022,1805,1808,1808,1805,4515
|
|
20231121,125500,2503577062,1808,1809,1809,1807,4500
|
|
20231121,125400,2495439220,1809,1810,1814,1808,7719
|
|
20231121,125300,2481468417,1810,1815,1816,1808,12618
|
|
20231121,125200,2458621060,1817,1817,1818,1816,4087
|
|
20231121,125100,2451194209,1817,1819,1820,1817,14755
|
|
20231121,125000,2424361843,1819,1817,1819,1817,11014
|
|
20231121,124900,2404338246,1817,1818,1819,1817,16105
|
|
20231121,124800,2375072659,1818,1815,1818,1815,11462
|
|
20231121,124700,2354250689,1815,1811,1815,1811,1498
|
|
20231121,124600,2351533506,1810,1810,1813,1810,3310
|
|
20231121,124500,2345541889,1810,1812,1813,1810,10724
|
|
20231121,124400,2326114573,1813,1814,1816,1812,2366
|
|
20231121,124300,2321823823,1812,1813,1816,1812,4725
|
|
20231121,124200,2313256242,1811,1818,1818,1811,1787
|
|
20231121,124100,2310016194,1818,1819,1820,1813,16151
|
|
20231121,124000,2280642927,1813,1811,1819,1811,10983
|
|
20231121,123900,2260705016,1811,1807,1811,1807,12540
|
|
20231121,123800,2238018949,1806,1806,1806,1805,1116
|
|
20231121,123700,2236003463,1806,1805,1806,1805,1394
|
|
20231121,123600,2233486100,1805,1805,1806,1805,826
|
|
20231121,123500,2231995165,1805,1805,1806,1804,915
|
|
20231121,123400,2230343354,1805,1805,1805,1804,494
|
|
20231121,123300,2229451686,1805,1804,1805,1804,852
|
|
20231121,123200,2227914255,1804,1803,1804,1803,6281
|
|
20231121,123100,2216584739,1803,1803,1804,1803,3448
|
|
20231121,123000,2210366786,1804,1804,1804,1804,2400
|
|
20231121,122900,2206037186,1804,1804,1804,1803,667
|
|
20231121,122800,2204834068,1804,1803,1804,1803,82
|
|
20231121,122700,2204686170,1803,1804,1804,1798,4300
|
|
20231121,122600,2196940072,1804,1803,1805,1803,1952
|
|
20231121,122500,2193418821,1803,1804,1804,1803,1392
|
|
20231121,122400,2190908906,1804,1801,1804,1801,2633
|
|
20231121,122300,2186164419,1800,1801,1801,1800,1047
|
|
20231121,122200,2184278972,1801,1800,1801,1799,351
|
|
20231121,122100,2183647469,1800,1799,1800,1799,772
|
|
20231121,122000,2182258003,1799,1800,1800,1799,57
|
|
20231121,121900,2182155404,1800,1801,1801,1800,146
|
|
20231121,121800,2181892602,1797,1801,1801,1797,1241
|
|
20231121,121700,2179660737,1799,1802,1802,1799,3987
|
|
20231121,121600,2172481406,1802,1799,1802,1799,7079
|
|
20231121,121500,2159738655,1799,1799,1799,1797,538
|
|
20231121,121400,2158771391,1799,1800,1800,1798,16012
|
|
20231121,121300,2129978767,1800,1800,1800,1800,902
|
|
20231121,121200,2128355167,1800,1796,1800,1796,3555
|
|
20231121,121100,2121963515,1796,1796,1796,1796,144
|
|
20231121,121000,2121704891,1796,1797,1797,1796,93
|
|
20231121,120900,2121537823,1795,1796,1797,1795,643
|
|
20231121,120800,2120382904,1796,1796,1796,1795,2020
|
|
20231121,120700,2116756850,1796,1796,1796,1796,64
|
|
20231121,120600,2116641906,1796,1797,1797,1796,770
|
|
20231121,120500,2115258569,1797,1798,1798,1797,455
|
|
20231121,120400,2114440596,1798,1798,1799,1797,1177
|
|
20231121,120300,2112324398,1797,1797,1799,1797,1974
|
|
20231121,120200,2108775654,1797,1798,1798,1797,2216
|
|
20231121,120100,2104791826,1797,1798,1798,1797,2772
|
|
20231121,120000,2099809679,1796,1796,1798,1795,607
|
|
20231121,115900,2098719148,1795,1795,1798,1795,5202
|
|
20231121,115800,2089372619,1793,1793,1793,1793,631
|
|
20231121,115700,2088241236,1795,1796,1796,1795,322
|
|
20231121,115600,2087663030,1796,1796,1796,1796,33
|
|
20231121,115500,2087603762,1796,1796,1796,1796,1
|
|
20231121,115400,2087601966,1795,1795,1795,1795,168
|
|
20231121,115300,2087300406,1795,1794,1795,1794,6005
|
|
20231121,115200,2076527061,1794,1794,1794,1790,413
|
|
20231121,115100,2075787598,1793,1794,1794,1785,4801
|
|
20231121,115000,2067200292,1795,1795,1795,1795,18
|
|
20231121,114900,2067167982,1798,1798,1798,1797,2922
|
|
20231121,114800,2061916825,1799,1799,1799,1797,1021
|
|
20231121,114700,2060080256,1799,1800,1800,1797,4337
|
|
20231121,114600,2052278495,1799,1797,1799,1797,1255
|
|
20231121,114500,2050023030,1797,1794,1797,1794,167
|
|
20231121,114400,2049723045,1791,1792,1792,1791,1566
|
|
20231121,114300,2046918176,1791,1795,1795,1791,1934
|
|
20231121,114200,2043452139,1797,1794,1797,1793,425
|
|
20231121,114100,2042689506,1795,1797,1797,1795,94
|
|
20231121,114000,2042520752,1797,1797,1797,1797,289
|
|
20231121,113900,2042001419,1797,1797,1797,1797,64
|
|
20231121,113800,2041886411,1798,1800,1800,1798,11
|
|
20231121,113700,2041866625,1800,1800,1800,1791,3246
|
|
20231121,113600,2036036305,1800,1801,1801,1800,2446
|
|
20231121,113500,2031632279,1801,1797,1801,1797,8420
|
|
20231121,113400,2016482126,1797,1793,1798,1793,2372
|
|
20231121,113300,2012219634,1793,1794,1795,1791,1836
|
|
20231121,113200,2008925681,1794,1790,1794,1790,5447
|
|
20231121,113100,1999163298,1790,1790,1790,1789,959
|
|
20231121,113000,1997447132,1790,1789,1791,1789,165
|
|
20231121,112900,1997151936,1789,1790,1790,1789,1158
|
|
20231121,112800,1995079454,1789,1789,1789,1789,565
|
|
20231121,112700,1994068669,1789,1790,1791,1789,947
|
|
20231121,112600,1992373741,1791,1792,1792,1789,12462
|
|
20231121,112500,1970055477,1792,1791,1792,1790,1951
|
|
20231121,112400,1966561441,1792,1788,1792,1787,1035
|
|
20231121,112300,1964709743,1787,1788,1788,1787,401
|
|
20231121,112200,1963992756,1788,1788,1789,1788,1322
|
|
20231121,112100,1961629000,1788,1790,1790,1788,819
|
|
20231121,112000,1960164374,1790,1790,1790,1789,17
|
|
20231121,111900,1960133954,1788,1790,1791,1788,5088
|
|
20231121,111800,1951032100,1791,1790,1792,1788,710
|
|
20231121,111700,1949762251,1792,1792,1792,1792,368
|
|
20231121,111600,1949102795,1789,1789,1789,1789,734
|
|
20231121,111500,1947789669,1789,1789,1789,1788,4092
|
|
20231121,111400,1940469149,1789,1791,1791,1789,13101
|
|
20231121,111300,1917015858,1791,1793,1793,1791,684
|
|
20231121,111200,1915790097,1794,1797,1798,1794,3380
|
|
20231121,111100,1909718294,1796,1798,1798,1796,1410
|
|
20231121,111000,1907184926,1800,1799,1800,1799,100
|
|
20231121,110900,1907004946,1798,1799,1799,1798,12
|
|
20231121,110800,1906983369,1797,1796,1797,1796,2101
|
|
20231121,110700,1903209965,1796,1794,1796,1794,5007
|
|
20231121,110600,1894227397,1792,1794,1801,1792,14215
|
|
20231121,110500,1868695353,1795,1796,1796,1794,3488
|
|
20231121,110400,1862433877,1797,1801,1801,1796,7654
|
|
20231121,110300,1848664381,1801,1801,1801,1800,1348
|
|
20231121,110200,1846237041,1801,1803,1803,1801,1596
|
|
20231121,110100,1843361794,1803,1803,1803,1802,657
|
|
20231121,110000,1842177500,1802,1800,1803,1800,5746
|
|
20231121,105900,1831832482,1800,1795,1800,1795,10781
|
|
20231121,105800,1812443160,1795,1796,1796,1795,2520
|
|
20231121,105700,1807918140,1796,1797,1798,1796,9236
|
|
20231121,105600,1791321369,1796,1791,1797,1790,13013
|
|
20231121,105500,1767963044,1791,1792,1792,1790,1870
|
|
20231121,105400,1764612679,1792,1791,1792,1789,1372
|
|
20231121,105300,1762155310,1791,1789,1791,1789,1036
|
|
20231121,105200,1760299856,1790,1790,1790,1790,1145
|
|
20231121,105100,1758250306,1790,1790,1790,1790,1452
|
|
20231121,105000,1755651226,1789,1790,1790,1789,904
|
|
20231121,104900,1754033068,1789,1790,1790,1789,3368
|
|
20231121,104800,1748006494,1790,1793,1793,1790,4262
|
|
20231121,104700,1740373909,1792,1793,1793,1791,754
|
|
20231121,104600,1739022967,1792,1793,1794,1792,3381
|
|
20231121,104500,1732961963,1793,1792,1795,1792,4298
|
|
20231121,104400,1725252495,1793,1795,1796,1793,1364
|
|
20231121,104300,1722803625,1794,1793,1794,1792,3529
|
|
20231121,104200,1716475671,1793,1791,1794,1791,2840
|
|
20231121,104100,1711385707,1792,1787,1792,1787,1993
|
|
20231121,104000,1707820143,1787,1788,1791,1786,2544
|
|
20231121,103900,1703271279,1787,1788,1790,1787,4213
|
|
20231121,103800,1695738459,1787,1787,1789,1787,1588
|
|
20231121,103700,1692899699,1788,1788,1791,1788,1335
|
|
20231121,103600,1690512631,1788,1789,1789,1788,360
|
|
20231121,103500,1689868901,1791,1788,1791,1788,446
|
|
20231121,103400,1689070932,1787,1788,1789,1787,1842
|
|
20231121,103300,1685777896,1788,1789,1789,1788,1091
|
|
20231121,103200,1683826099,1789,1790,1790,1782,8565
|
|
20231121,103100,1668539684,1791,1792,1792,1791,237
|
|
20231121,103000,1668115173,1792,1793,1794,1788,5162
|
|
20231121,102900,1658884299,1793,1792,1794,1789,3124
|
|
20231121,102800,1653291647,1790,1790,1790,1788,717
|
|
20231121,102700,1652008403,1794,1790,1794,1790,687
|
|
20231121,102600,1650778489,1790,1794,1794,1790,6867
|
|
20231121,102500,1638483993,1794,1793,1794,1793,849
|
|
20231121,102400,1636961479,1794,1795,1795,1794,773
|
|
20231121,102300,1635574673,1795,1798,1798,1795,2059
|
|
20231121,102200,1631875568,1798,1795,1798,1794,3403
|
|
20231121,102100,1625760637,1795,1791,1795,1791,6402
|
|
20231121,102000,1614281878,1791,1790,1794,1790,2217
|
|
20231121,101900,1610309324,1793,1790,1793,1788,17832
|
|
20231121,101800,1578403814,1788,1788,1790,1788,6792
|
|
20231121,101700,1566251942,1788,1783,1789,1782,4560
|
|
20231121,101600,1558114844,1783,1785,1785,1782,17055
|
|
20231121,101500,1527716937,1785,1788,1788,1783,1472
|
|
20231121,101400,1525088899,1785,1786,1788,1784,8117
|
|
20231121,101300,1510597741,1784,1784,1789,1783,11541
|
|
20231121,101200,1489975167,1784,1784,1784,1783,400
|
|
20231121,101100,1489261776,1785,1785,1787,1778,9018
|
|
20231121,101000,1473187406,1785,1778,1785,1777,4249
|
|
20231121,100900,1465612989,1777,1779,1779,1775,9794
|
|
20231121,100800,1448220770,1777,1775,1779,1770,937
|
|
20231121,100700,1446559182,1776,1778,1779,1776,1588
|
|
20231121,100600,1443736963,1778,1778,1781,1778,1528
|
|
20231121,100500,1441017597,1778,1778,1778,1776,841
|
|
20231121,100400,1439522313,1778,1773,1778,1773,5168
|
|
20231121,100300,1430353765,1773,1766,1774,1766,2443
|
|
20231121,100200,1426030593,1765,1772,1772,1765,1399
|
|
20231121,100100,1423560749,1765,1770,1770,1762,11281
|
|
20231121,100000,1403651720,1766,1770,1770,1765,4050
|
|
20231121,095900,1396499379,1765,1770,1770,1764,8512
|
|
20231121,095800,1381472119,1770,1774,1774,1770,10114
|
|
20231121,095700,1363564207,1774,1774,1775,1774,790
|
|
20231121,095600,1362162481,1773,1773,1774,1773,919
|
|
20231121,095500,1360532988,1771,1771,1771,1771,224
|
|
20231121,095400,1360136284,1770,1774,1774,1770,3286
|
|
20231121,095300,1354314494,1774,1773,1774,1772,2896
|
|
20231121,095200,1349182636,1772,1775,1775,1772,12541
|
|
20231121,095100,1326934674,1776,1777,1777,1774,6277
|
|
20231121,095000,1315797831,1775,1775,1775,1772,5233
|
|
20231121,094900,1306516600,1775,1777,1778,1775,9425
|
|
20231121,094800,1289778970,1778,1780,1783,1776,2952
|
|
20231121,094700,1284529608,1780,1785,1786,1780,7889
|
|
20231121,094600,1270483712,1780,1779,1788,1778,11389
|
|
20231121,094500,1250126922,1779,1776,1792,1776,18352
|
|
20231121,094400,1217307814,1778,1774,1779,1774,7182
|
|
20231121,094300,1204546216,1774,1776,1776,1774,1170
|
|
20231121,094200,1202469522,1776,1779,1779,1776,1407
|
|
20231121,094100,1199970390,1779,1775,1783,1773,3968
|
|
20231121,094000,1192912610,1775,1772,1776,1771,6591
|
|
20231121,093900,1181214126,1771,1770,1771,1764,4882
|
|
20231121,093800,1172570559,1770,1765,1771,1764,5287
|
|
20231121,093700,1163214461,1766,1764,1768,1761,3677
|
|
20231121,093600,1156728158,1769,1763,1769,1763,2682
|
|
20231121,093500,1151995268,1763,1764,1764,1761,1939
|
|
20231121,093400,1148575600,1761,1763,1764,1760,2687
|
|
20231121,093300,1143836374,1763,1765,1770,1763,2694
|
|
20231121,093200,1139068243,1771,1768,1772,1766,2070
|
|
20231121,093100,1135406055,1767,1758,1767,1758,30000
|
|
20231121,093000,1082573348,1758,1751,1759,1750,20382
|
|
20231121,092900,1046860012,1751,1753,1753,1751,17121
|
|
20231121,092800,1016873065,1753,1756,1756,1753,8763
|
|
20231121,092700,1001498252,1756,1759,1759,1756,5914
|
|
20231121,092600,991101630,1759,1760,1760,1759,2145
|
|
20231121,092500,987327598,1760,1761,1762,1760,2577
|
|
20231121,092400,982789697,1761,1757,1761,1757,2868
|
|
20231121,092300,977747495,1758,1761,1762,1758,30885
|
|
20231121,092200,923388824,1760,1759,1762,1755,19705
|
|
20231121,092100,888725194,1759,1753,1760,1753,8784
|
|
20231121,092000,873291908,1753,1751,1756,1751,7485
|
|
20231121,091900,860175440,1751,1753,1754,1750,3726
|
|
20231121,091800,853647240,1753,1753,1757,1752,14986
|
|
20231121,091700,827371458,1747,1747,1752,1745,16939
|
|
20231121,091600,797771623,1747,1746,1747,1746,6321
|
|
20231121,091500,786729751,1746,1743,1746,1743,6333
|
|
20231121,091400,775689110,1743,1743,1744,1742,7781
|
|
20231121,091300,762128413,1743,1745,1746,1742,17378
|
|
20231121,091200,731841377,1745,1749,1749,1743,23337
|
|
20231121,091100,691108517,1749,1746,1750,1743,20557
|
|
20231121,091000,655221622,1747,1744,1747,1743,14033
|
|
20231121,090900,630739237,1743,1746,1747,1743,32139
|
|
20231121,090800,574682759,1745,1758,1759,1745,59328
|
|
20231121,090700,470818826,1759,1768,1768,1759,37671
|
|
20231121,090600,404426383,1769,1759,1770,1759,13407
|
|
20231121,090500,380791867,1759,1754,1760,1753,34571
|
|
20231121,090400,320114355,1754,1771,1772,1754,31046
|
|
20231121,090300,265274531,1771,1775,1782,1770,33446
|
|
20231121,090200,205985103,1775,1783,1784,1755,41550
|
|
20231121,090100,132391461,1783,1795,1795,1774,32911
|
|
20231121,090000,73562874,1791,1810,1810,1791,40565
|