628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,192500,2745849182,1694,1694,1694,1694,25502
|
|
20231123,192400,2745849182,1694,1694,1694,1694,0
|
|
20231123,192300,2745849182,1694,1694,1694,1694,0
|
|
20231123,192200,2745849182,1694,1694,1694,1694,0
|
|
20231123,192100,2745849182,1694,1694,1694,1694,0
|
|
20231123,192000,2745849182,1694,1694,1694,1694,0
|
|
20231123,191900,2745849182,1694,1694,1694,1694,0
|
|
20231123,191800,2745849182,1694,1694,1694,1694,0
|
|
20231123,191700,2745849182,1694,1694,1694,1694,0
|
|
20231123,191600,2745849182,1694,1694,1694,1694,0
|
|
20231123,191500,2745849182,1694,1694,1694,1694,0
|
|
20231123,191400,2745849182,1694,1694,1694,1694,0
|
|
20231123,191300,2745849182,1694,1694,1694,1694,0
|
|
20231123,191200,2745849182,1694,1694,1694,1694,0
|
|
20231123,191100,2745849182,1694,1694,1694,1694,0
|
|
20231123,191000,2745849182,1694,1694,1694,1694,0
|
|
20231123,190900,2745849182,1694,1694,1694,1694,0
|
|
20231123,190800,2745849182,1694,1694,1694,1694,0
|
|
20231123,190700,2745849182,1694,1694,1694,1694,0
|
|
20231123,190600,2745849182,1694,1694,1694,1694,0
|
|
20231123,190500,2745849182,1694,1694,1694,1694,0
|
|
20231123,190400,2745849182,1694,1694,1694,1694,0
|
|
20231123,190300,2745849182,1694,1694,1694,1694,0
|
|
20231123,190200,2745849182,1694,1694,1694,1694,0
|
|
20231123,190100,2745849182,1694,1694,1694,1694,0
|
|
20231123,190000,2745849182,1694,1694,1694,1694,0
|
|
20231123,185900,2745849182,1694,1694,1694,1694,0
|
|
20231123,185800,2745849182,1694,1694,1694,1694,0
|
|
20231123,185700,2745849182,1694,1694,1694,1694,0
|
|
20231123,185600,2745849182,1694,1694,1694,1694,0
|
|
20231123,185500,2745849182,1694,1694,1694,1694,25502
|
|
20231123,185400,2745849182,1694,1694,1694,1694,0
|
|
20231123,185300,2745849182,1694,1694,1694,1694,0
|
|
20231123,185200,2745849182,1694,1694,1694,1694,0
|
|
20231123,185100,2745849182,1694,1694,1694,1694,0
|
|
20231123,185000,2745849182,1694,1694,1694,1694,0
|
|
20231123,184900,2745849182,1694,1694,1694,1694,0
|
|
20231123,184800,2745849182,1694,1694,1694,1694,0
|
|
20231123,184700,2745849182,1694,1694,1694,1694,0
|
|
20231123,184600,2745849182,1694,1694,1694,1694,0
|
|
20231123,184500,2745849182,1694,1694,1694,1694,0
|
|
20231123,184400,2745849182,1694,1694,1694,1694,0
|
|
20231123,184300,2745849182,1694,1694,1694,1694,0
|
|
20231123,184200,2745849182,1694,1694,1694,1694,0
|
|
20231123,184100,2745849182,1694,1694,1694,1694,0
|
|
20231123,184000,2745849182,1694,1694,1694,1694,0
|
|
20231123,183900,2745849182,1694,1694,1694,1694,0
|
|
20231123,183800,2745849182,1694,1694,1694,1694,0
|
|
20231123,183700,2745849182,1694,1694,1694,1694,0
|
|
20231123,183600,2745849182,1694,1694,1694,1694,0
|
|
20231123,183500,2745849182,1694,1694,1694,1694,0
|
|
20231123,183400,2745849182,1694,1694,1694,1694,0
|
|
20231123,183300,2745849182,1694,1694,1694,1694,0
|
|
20231123,183200,2745849182,1694,1694,1694,1694,0
|
|
20231123,183100,2745849182,1694,1694,1694,1694,0
|
|
20231123,183000,2745849182,1694,1694,1694,1694,0
|
|
20231123,182900,2745849182,1694,1694,1694,1694,0
|
|
20231123,182800,2745849182,1694,1694,1694,1694,0
|
|
20231123,182700,2745849182,1694,1694,1694,1694,0
|
|
20231123,182600,2745849182,1694,1694,1694,1694,0
|
|
20231123,182500,2745849182,1694,1694,1694,1694,25502
|
|
20231123,182400,2745849182,1694,1694,1694,1694,0
|
|
20231123,182300,2745849182,1694,1694,1694,1694,0
|
|
20231123,182200,2745849182,1694,1694,1694,1694,0
|
|
20231123,182100,2745849182,1694,1694,1694,1694,0
|
|
20231123,182000,2745849182,1694,1694,1694,1694,0
|
|
20231123,181900,2745849182,1694,1694,1694,1694,0
|
|
20231123,181800,2745849182,1694,1694,1694,1694,0
|
|
20231123,181700,2745849182,1694,1694,1694,1694,0
|
|
20231123,181600,2745849182,1694,1694,1694,1694,0
|
|
20231123,181500,2745849182,1694,1694,1694,1694,0
|
|
20231123,181400,2745849182,1694,1694,1694,1694,0
|
|
20231123,181300,2745849182,1694,1694,1694,1694,0
|
|
20231123,181200,2745849182,1694,1694,1694,1694,0
|
|
20231123,181100,2745849182,1694,1694,1694,1694,0
|
|
20231123,181000,2745849182,1694,1694,1694,1694,0
|
|
20231123,180900,2745849182,1694,1694,1694,1694,0
|
|
20231123,180800,2745849182,1694,1694,1694,1694,0
|
|
20231123,180700,2745849182,1694,1694,1694,1694,0
|
|
20231123,180600,2745849182,1694,1694,1694,1694,0
|
|
20231123,180500,2745849182,1694,1694,1694,1694,0
|
|
20231123,180400,2745849182,1694,1694,1694,1694,0
|
|
20231123,180300,2745849182,1694,1694,1694,1694,0
|
|
20231123,180200,2745849182,1694,1694,1694,1694,0
|
|
20231123,180100,2745849182,1694,1694,1694,1694,0
|
|
20231123,180000,2745849182,1694,1694,1694,1694,0
|
|
20231123,175900,2745849182,1694,1694,1694,1694,0
|
|
20231123,175800,2745849182,1694,1694,1694,1694,0
|
|
20231123,175700,2745849182,1694,1694,1694,1694,0
|
|
20231123,175600,2745849182,1694,1694,1694,1694,0
|
|
20231123,175500,2745849182,1694,1694,1694,1694,25502
|
|
20231123,175400,2745849182,1694,1694,1694,1694,0
|
|
20231123,175300,2745849182,1694,1694,1694,1694,0
|
|
20231123,175200,2745849182,1694,1694,1694,1694,0
|
|
20231123,175100,2745849182,1694,1694,1694,1694,0
|
|
20231123,175000,2745849182,1694,1694,1694,1694,0
|
|
20231123,174900,2745849182,1694,1694,1694,1694,0
|
|
20231123,174800,2745849182,1694,1694,1694,1694,0
|
|
20231123,174700,2745849182,1694,1694,1694,1694,0
|
|
20231123,174600,2745849182,1694,1694,1694,1694,0
|
|
20231123,174500,2745849182,1694,1694,1694,1694,0
|
|
20231123,174400,2745849182,1694,1694,1694,1694,0
|
|
20231123,174300,2745849182,1694,1694,1694,1694,0
|
|
20231123,174200,2745849182,1694,1694,1694,1694,0
|
|
20231123,174100,2745849182,1694,1694,1694,1694,0
|
|
20231123,174000,2745849182,1694,1694,1694,1694,0
|
|
20231123,173900,2745849182,1694,1694,1694,1694,0
|
|
20231123,173800,2745849182,1694,1694,1694,1694,0
|
|
20231123,173700,2745849182,1694,1694,1694,1694,0
|
|
20231123,173600,2745849182,1694,1694,1694,1694,0
|
|
20231123,173500,2745849182,1694,1694,1694,1694,0
|
|
20231123,173400,2745849182,1694,1694,1694,1694,0
|
|
20231123,173300,2745849182,1694,1694,1694,1694,0
|
|
20231123,173200,2745849182,1694,1694,1694,1694,0
|
|
20231123,173100,2745849182,1694,1694,1694,1694,0
|
|
20231123,173000,2745849182,1694,1694,1694,1694,0
|
|
20231123,172900,2745849182,1694,1694,1694,1694,0
|
|
20231123,172800,2745849182,1694,1694,1694,1694,0
|
|
20231123,172700,2745849182,1694,1694,1694,1694,0
|
|
20231123,172600,2745849182,1694,1694,1694,1694,0
|
|
20231123,172500,2745849182,1694,1694,1694,1694,25502
|
|
20231123,172400,2745849182,1694,1694,1694,1694,0
|
|
20231123,172300,2745849182,1694,1694,1694,1694,0
|
|
20231123,172200,2745849182,1694,1694,1694,1694,0
|
|
20231123,172100,2745849182,1694,1694,1694,1694,0
|
|
20231123,172000,2745849182,1694,1694,1694,1694,0
|
|
20231123,171900,2745849182,1694,1694,1694,1694,0
|
|
20231123,171800,2745849182,1694,1694,1694,1694,0
|
|
20231123,171700,2745849182,1694,1694,1694,1694,0
|
|
20231123,171600,2745849182,1694,1694,1694,1694,0
|
|
20231123,171500,2745849182,1694,1694,1694,1694,0
|
|
20231123,171400,2745849182,1694,1694,1694,1694,0
|
|
20231123,171300,2745849182,1694,1694,1694,1694,0
|
|
20231123,171200,2745849182,1694,1694,1694,1694,0
|
|
20231123,171100,2745849182,1694,1694,1694,1694,0
|
|
20231123,171000,2745849182,1694,1694,1694,1694,0
|
|
20231123,170900,2745849182,1694,1694,1694,1694,0
|
|
20231123,170800,2745849182,1694,1694,1694,1694,0
|
|
20231123,170700,2745849182,1694,1694,1694,1694,0
|
|
20231123,170600,2745849182,1694,1694,1694,1694,0
|
|
20231123,170500,2745849182,1694,1694,1694,1694,0
|
|
20231123,170400,2745849182,1694,1694,1694,1694,0
|
|
20231123,170300,2745849182,1694,1694,1694,1694,0
|
|
20231123,170200,2745849182,1694,1694,1694,1694,0
|
|
20231123,170100,2745849182,1694,1694,1694,1694,0
|
|
20231123,170000,2745849182,1694,1694,1694,1694,0
|
|
20231123,165900,2745849182,1694,1694,1694,1694,0
|
|
20231123,165800,2745849182,1694,1694,1694,1694,0
|
|
20231123,165700,2745849182,1694,1694,1694,1694,0
|
|
20231123,165600,2745849182,1694,1694,1694,1694,0
|
|
20231123,165500,2745849182,1694,1694,1694,1694,25502
|
|
20231123,165400,2745849182,1694,1694,1694,1694,0
|
|
20231123,165300,2745849182,1694,1694,1694,1694,0
|
|
20231123,165200,2745849182,1694,1694,1694,1694,0
|
|
20231123,165100,2745849182,1694,1694,1694,1694,0
|
|
20231123,165000,2745849182,1694,1694,1694,1694,0
|
|
20231123,164900,2745849182,1694,1694,1694,1694,0
|
|
20231123,164800,2745849182,1694,1694,1694,1694,0
|
|
20231123,164700,2745849182,1694,1694,1694,1694,0
|
|
20231123,164600,2745849182,1694,1694,1694,1694,0
|
|
20231123,164500,2745849182,1694,1694,1694,1694,0
|
|
20231123,164400,2745849182,1694,1694,1694,1694,0
|
|
20231123,164300,2745849182,1694,1694,1694,1694,0
|
|
20231123,164200,2745849182,1694,1694,1694,1694,0
|
|
20231123,164100,2745849182,1694,1694,1694,1694,0
|
|
20231123,164000,2745849182,1694,1694,1694,1694,0
|
|
20231123,163900,2745849182,1694,1694,1694,1694,0
|
|
20231123,163800,2745849182,1694,1694,1694,1694,0
|
|
20231123,163700,2745849182,1694,1694,1694,1694,0
|
|
20231123,163600,2745849182,1694,1694,1694,1694,0
|
|
20231123,163500,2745849182,1694,1694,1694,1694,0
|
|
20231123,163400,2745849182,1694,1694,1694,1694,0
|
|
20231123,163300,2745849182,1694,1694,1694,1694,0
|
|
20231123,163200,2745849182,1694,1694,1694,1694,0
|
|
20231123,163100,2745849182,1694,1694,1694,1694,0
|
|
20231123,163000,2745849182,1694,1694,1694,1694,0
|
|
20231123,162900,2745849182,1694,1694,1694,1694,0
|
|
20231123,162800,2745849182,1694,1694,1694,1694,0
|
|
20231123,162700,2745849182,1694,1694,1694,1694,0
|
|
20231123,162600,2745849182,1694,1694,1694,1694,0
|
|
20231123,162500,2745849182,1694,1694,1694,1694,25502
|
|
20231123,162400,2745849182,1694,1694,1694,1694,0
|
|
20231123,162300,2745849182,1694,1694,1694,1694,0
|
|
20231123,162200,2745849182,1694,1694,1694,1694,0
|
|
20231123,162100,2745849182,1694,1694,1694,1694,0
|
|
20231123,162000,2745849182,1694,1694,1694,1694,0
|
|
20231123,161900,2745849182,1694,1694,1694,1694,0
|
|
20231123,161800,2745849182,1694,1694,1694,1694,0
|
|
20231123,161700,2745849182,1694,1694,1694,1694,0
|
|
20231123,161600,2745849182,1694,1694,1694,1694,0
|
|
20231123,161500,2745849182,1694,1694,1694,1694,0
|
|
20231123,161400,2745849182,1694,1694,1694,1694,0
|
|
20231123,161300,2745849182,1694,1694,1694,1694,0
|
|
20231123,161200,2745849182,1694,1694,1694,1694,0
|
|
20231123,161100,2745849182,1694,1694,1694,1694,0
|
|
20231123,161000,2745849182,1694,1694,1694,1694,0
|
|
20231123,160900,2745849182,1694,1694,1694,1694,0
|
|
20231123,160800,2745849182,1694,1694,1694,1694,0
|
|
20231123,160700,2745849182,1694,1694,1694,1694,0
|
|
20231123,160600,2745849182,1694,1694,1694,1694,0
|
|
20231123,160500,2745849182,1694,1694,1694,1694,0
|
|
20231123,160400,2745849182,1694,1694,1694,1694,0
|
|
20231123,160300,2745849182,1694,1694,1694,1694,0
|
|
20231123,160200,2745849182,1694,1694,1694,1694,0
|
|
20231123,160100,2745849182,1694,1694,1694,1694,0
|
|
20231123,160000,2745849182,1694,1694,1694,1694,0
|
|
20231123,155900,2745849182,1694,1694,1694,1694,0
|
|
20231123,155800,2745849182,1694,1694,1694,1694,0
|
|
20231123,155700,2745849182,1694,1694,1694,1694,0
|
|
20231123,155600,2745849182,1694,1694,1694,1694,0
|
|
20231123,155500,2745849182,1694,1694,1694,1694,25502
|
|
20231123,155400,2745849182,1694,1694,1694,1694,0
|
|
20231123,155300,2745849182,1694,1694,1694,1694,0
|
|
20231123,155200,2745849182,1694,1694,1694,1694,0
|
|
20231123,155100,2745849182,1694,1694,1694,1694,0
|
|
20231123,155000,2745849182,1694,1694,1694,1694,0
|
|
20231123,154900,2745849182,1694,1694,1694,1694,0
|
|
20231123,154800,2745849182,1694,1694,1694,1694,0
|
|
20231123,154700,2745849182,1694,1694,1694,1694,0
|
|
20231123,154600,2745849182,1694,1694,1694,1694,0
|
|
20231123,154500,2745849182,1694,1694,1694,1694,0
|
|
20231123,154400,2745849182,1694,1694,1694,1694,0
|
|
20231123,154300,2745849182,1694,1694,1694,1694,0
|
|
20231123,154200,2745849182,1694,1694,1694,1694,0
|
|
20231123,154100,2745849182,1694,1694,1694,1694,0
|
|
20231123,154000,2745849182,1694,1694,1694,1694,0
|
|
20231123,153900,2745849182,1694,1694,1694,1694,0
|
|
20231123,153800,2745849182,1694,1694,1694,1694,0
|
|
20231123,153700,2745849182,1694,1694,1694,1694,0
|
|
20231123,153600,2745849182,1694,1694,1694,1694,0
|
|
20231123,153500,2745849182,1694,1694,1694,1694,0
|
|
20231123,153400,2745849182,1694,1694,1694,1694,0
|
|
20231123,153300,2745849182,1694,1694,1694,1694,0
|
|
20231123,153200,2745849182,1694,1694,1694,1694,0
|
|
20231123,153100,2745849182,1694,1694,1694,1694,0
|
|
20231123,153000,2745849182,1694,1694,1694,1694,25502
|
|
20231123,152900,2702648794,1696,1696,1696,1696,0
|
|
20231123,152800,2702648794,1696,1696,1696,1696,0
|
|
20231123,152700,2702648794,1696,1696,1696,1696,0
|
|
20231123,152600,2702648794,1696,1696,1696,1696,0
|
|
20231123,152500,2702648794,1696,1696,1696,1696,0
|
|
20231123,152400,2702648794,1696,1696,1696,1696,0
|
|
20231123,152300,2702648794,1696,1696,1696,1696,0
|
|
20231123,152200,2702648794,1696,1696,1696,1696,0
|
|
20231123,152100,2702648794,1696,1696,1696,1696,0
|
|
20231123,152000,2702648794,1696,1696,1696,1696,0
|
|
20231123,151900,2702648794,1696,1695,1696,1695,597
|
|
20231123,151800,2701636582,1695,1695,1695,1695,2223
|
|
20231123,151700,2697868597,1696,1696,1696,1696,3199
|
|
20231123,151600,2692443093,1696,1696,1697,1696,5317
|
|
20231123,151500,2683425341,1696,1697,1697,1696,1560
|
|
20231123,151400,2680778421,1697,1696,1697,1696,5062
|
|
20231123,151300,2672191572,1696,1696,1696,1696,1108
|
|
20231123,151200,2670312404,1696,1695,1696,1695,6960
|
|
20231123,151100,2658513160,1695,1697,1697,1695,17912
|
|
20231123,151000,2628148522,1696,1697,1698,1696,1609
|
|
20231123,150900,2625417955,1698,1696,1698,1696,5824
|
|
20231123,150800,2615538102,1697,1698,1698,1697,3607
|
|
20231123,150700,2609415254,1697,1696,1697,1696,454
|
|
20231123,150600,2608644931,1697,1695,1697,1695,310
|
|
20231123,150500,2608118901,1695,1697,1697,1695,1716
|
|
20231123,150400,2605208218,1698,1696,1698,1694,6834
|
|
20231123,150300,2593621757,1698,1697,1698,1695,3317
|
|
20231123,150200,2587994613,1694,1695,1695,1694,1686
|
|
20231123,150100,2585136951,1694,1694,1694,1694,100
|
|
20231123,150000,2584967551,1694,1697,1697,1694,771
|
|
20231123,145900,2583661140,1697,1695,1697,1695,728
|
|
20231123,145800,2582426779,1695,1696,1696,1695,3570
|
|
20231123,145700,2576374430,1696,1698,1698,1696,1121
|
|
20231123,145600,2574472060,1698,1697,1698,1695,540
|
|
20231123,145500,2573555718,1697,1695,1697,1695,2016
|
|
20231123,145400,2570136598,1695,1695,1696,1692,3377
|
|
20231123,145300,2564412138,1695,1692,1695,1692,13448
|
|
20231123,145200,2541638262,1692,1693,1693,1692,6748
|
|
20231123,145100,2530215410,1694,1693,1694,1693,2099
|
|
20231123,145000,2526661704,1693,1693,1694,1693,3650
|
|
20231123,144900,2520481744,1694,1693,1694,1693,2144
|
|
20231123,144800,2516851654,1693,1694,1694,1693,1335
|
|
20231123,144700,2514590264,1694,1693,1694,1693,414
|
|
20231123,144600,2513889174,1693,1693,1694,1693,1294
|
|
20231123,144500,2511698425,1693,1693,1693,1692,8705
|
|
20231123,144400,2496961892,1694,1693,1694,1693,224
|
|
20231123,144300,2496582642,1693,1692,1693,1692,1983
|
|
20231123,144200,2493227396,1692,1692,1694,1692,239
|
|
20231123,144100,2492822870,1694,1694,1694,1692,51
|
|
20231123,144000,2492736538,1694,1694,1694,1692,1260
|
|
20231123,143900,2490603599,1694,1695,1695,1694,1330
|
|
20231123,143800,2488350548,1695,1695,1695,1694,123
|
|
20231123,143700,2488142179,1695,1695,1695,1694,217
|
|
20231123,143600,2487774379,1695,1695,1695,1695,263
|
|
20231123,143500,2487328594,1695,1694,1695,1694,1690
|
|
20231123,143400,2484465208,1694,1695,1695,1694,815
|
|
20231123,143300,2483084597,1694,1695,1695,1694,2776
|
|
20231123,143200,2478380887,1694,1694,1695,1694,389
|
|
20231123,143100,2477721685,1694,1694,1695,1694,1808
|
|
20231123,143000,2474657885,1694,1695,1695,1694,4528
|
|
20231123,142900,2466986386,1695,1695,1695,1695,693
|
|
20231123,142800,2465811751,1695,1696,1696,1695,1140
|
|
20231123,142700,2463879328,1697,1698,1698,1697,303
|
|
20231123,142600,2463364935,1699,1699,1699,1694,3606
|
|
20231123,142500,2457239341,1694,1694,1699,1694,122
|
|
20231123,142400,2457032668,1694,1692,1697,1692,12488
|
|
20231123,142300,2435877736,1692,1691,1692,1690,2144
|
|
20231123,142200,2432250220,1690,1691,1692,1690,7615
|
|
20231123,142100,2419376023,1691,1696,1696,1691,21132
|
|
20231123,142000,2383590477,1697,1697,1698,1697,2893
|
|
20231123,141900,2378681011,1700,1698,1700,1698,1057
|
|
20231123,141800,2376885014,1698,1698,1698,1698,3426
|
|
20231123,141700,2371067666,1698,1698,1698,1698,162
|
|
20231123,141600,2370792590,1698,1699,1699,1698,5747
|
|
20231123,141500,2361034179,1698,1699,1699,1698,1371
|
|
20231123,141400,2358706033,1699,1699,1699,1698,2567
|
|
20231123,141300,2354345657,1699,1699,1699,1699,930
|
|
20231123,141200,2352765587,1699,1699,1699,1699,281
|
|
20231123,141100,2352288168,1699,1699,1699,1699,1860
|
|
20231123,141000,2349128028,1698,1698,1698,1698,253
|
|
20231123,140900,2348698434,1698,1700,1700,1698,3
|
|
20231123,140800,2348693336,1700,1698,1700,1698,1000
|
|
20231123,140700,2346995136,1698,1699,1699,1698,763
|
|
20231123,140600,2345699008,1699,1700,1700,1699,1413
|
|
20231123,140500,2343298289,1699,1699,1699,1699,533
|
|
20231123,140400,2342392722,1699,1700,1700,1699,797
|
|
20231123,140300,2341038599,1699,1700,1700,1699,1218
|
|
20231123,140200,2338968049,1700,1701,1701,1700,600
|
|
20231123,140100,2337948048,1700,1703,1703,1700,50
|
|
20231123,140000,2337863045,1703,1701,1703,1701,510
|
|
20231123,135900,2336995231,1701,1703,1703,1701,1162
|
|
20231123,135800,2335018478,1703,1703,1703,1703,11
|
|
20231123,135700,2334999745,1704,1703,1704,1698,10023
|
|
20231123,135600,2317967163,1703,1704,1704,1702,861
|
|
20231123,135500,2316500833,1703,1703,1703,1703,347
|
|
20231123,135400,2315909892,1703,1704,1704,1703,200
|
|
20231123,135300,2315569157,1704,1703,1704,1703,357
|
|
20231123,135200,2314961030,1704,1701,1705,1701,10320
|
|
20231123,135100,2297394878,1700,1701,1701,1700,116
|
|
20231123,135000,2297197568,1701,1701,1701,1701,200
|
|
20231123,134900,2296857368,1701,1700,1701,1699,1775
|
|
20231123,134800,2293840493,1701,1702,1702,1700,907
|
|
20231123,134700,2292297662,1702,1702,1702,1702,1289
|
|
20231123,134600,2290103784,1702,1702,1702,1701,370
|
|
20231123,134500,2289474387,1701,1701,1701,1701,0
|
|
20231123,134400,2289474387,1701,1702,1702,1701,970
|
|
20231123,134300,2287824028,1701,1701,1701,1701,4382
|
|
20231123,134200,2280370246,1701,1704,1707,1701,5106
|
|
20231123,134100,2271673667,1704,1707,1707,1704,303
|
|
20231123,134000,2271157046,1707,1703,1707,1702,702
|
|
20231123,133900,2269960628,1703,1703,1703,1703,178
|
|
20231123,133800,2269657494,1704,1703,1704,1703,2236
|
|
20231123,133700,2265848351,1703,1704,1704,1703,637
|
|
20231123,133600,2264763525,1704,1702,1704,1702,591
|
|
20231123,133500,2263757045,1703,1704,1704,1703,3193
|
|
20231123,133400,2258318174,1704,1703,1704,1703,12
|
|
20231123,133300,2258297728,1703,1703,1703,1703,382
|
|
20231123,133200,2257647182,1703,1704,1704,1703,1375
|
|
20231123,133100,2255305556,1704,1705,1705,1704,4885
|
|
20231123,133000,2246977131,1705,1705,1707,1704,318
|
|
20231123,132900,2246434929,1704,1703,1707,1703,363
|
|
20231123,132800,2245816381,1703,1703,1703,1703,1526
|
|
20231123,132700,2243217603,1702,1702,1703,1702,104
|
|
20231123,132600,2243040544,1702,1700,1702,1697,5569
|
|
20231123,132500,2233580647,1700,1700,1700,1700,500
|
|
20231123,132400,2232730647,1700,1698,1700,1698,3654
|
|
20231123,132300,2226522272,1698,1693,1698,1692,6626
|
|
20231123,132200,2215304631,1697,1693,1697,1693,9687
|
|
20231123,132100,2198881617,1693,1693,1693,1693,3221
|
|
20231123,132000,2193428464,1693,1693,1694,1692,6485
|
|
20231123,131900,2182452659,1693,1694,1695,1693,5811
|
|
20231123,131800,2172613002,1694,1694,1695,1694,232
|
|
20231123,131700,2172219977,1694,1694,1694,1694,3059
|
|
20231123,131600,2167038031,1695,1694,1695,1694,1120
|
|
20231123,131500,2165140743,1695,1694,1695,1694,328
|
|
20231123,131400,2164585087,1694,1696,1696,1694,11868
|
|
20231123,131300,2144469591,1696,1696,1696,1695,3057
|
|
20231123,131200,2139286132,1695,1696,1697,1695,4373
|
|
20231123,131100,2131868444,1697,1696,1697,1696,1476
|
|
20231123,131000,2129365088,1696,1696,1696,1696,185
|
|
20231123,130900,2129051328,1695,1697,1697,1695,1452
|
|
20231123,130800,2126588179,1695,1696,1697,1695,8939
|
|
20231123,130700,2111435446,1695,1699,1699,1695,2103
|
|
20231123,130600,2107868326,1698,1699,1699,1698,407
|
|
20231123,130500,2107176896,1699,1699,1699,1699,82
|
|
20231123,130400,2107037578,1699,1698,1699,1695,16622
|
|
20231123,130300,2078844510,1697,1696,1697,1696,338
|
|
20231123,130200,2078271212,1696,1698,1699,1696,10159
|
|
20231123,130100,2061026290,1698,1699,1699,1697,10128
|
|
20231123,130000,2043833574,1698,1697,1699,1697,2429
|
|
20231123,125900,2039709038,1697,1699,1699,1697,19300
|
|
20231123,125800,2006934287,1699,1703,1703,1699,2700
|
|
20231123,125700,2002343432,1703,1701,1703,1700,1114
|
|
20231123,125600,2000449098,1701,1700,1701,1700,4515
|
|
20231123,125500,1992773301,1701,1701,1701,1700,1969
|
|
20231123,125400,1989425478,1701,1701,1701,1701,3679
|
|
20231123,125300,1983167499,1701,1700,1704,1699,1906
|
|
20231123,125200,1979927068,1699,1701,1701,1699,16329
|
|
20231123,125100,1952167885,1701,1700,1702,1700,1385
|
|
20231123,125000,1949813081,1700,1702,1702,1700,23324
|
|
20231123,124900,1910150380,1703,1703,1703,1702,4457
|
|
20231123,124800,1902563933,1703,1703,1704,1702,1613
|
|
20231123,124700,1899817920,1702,1703,1704,1702,3349
|
|
20231123,124600,1894116522,1704,1705,1705,1703,8050
|
|
20231123,124500,1880397486,1707,1707,1709,1706,6312
|
|
20231123,124400,1869622223,1708,1708,1709,1707,1753
|
|
20231123,124300,1866627445,1708,1711,1711,1707,3214
|
|
20231123,124200,1861138493,1711,1712,1712,1708,4694
|
|
20231123,124100,1853108789,1712,1708,1714,1708,682
|
|
20231123,124000,1851943552,1707,1715,1715,1707,4274
|
|
20231123,123900,1844646870,1715,1706,1718,1706,3872
|
|
20231123,123800,1838040907,1718,1706,1719,1705,4009
|
|
20231123,123700,1831198892,1706,1708,1708,1706,2014
|
|
20231123,123600,1827762538,1707,1706,1707,1705,3353
|
|
20231123,123500,1822042517,1706,1706,1706,1705,1701
|
|
20231123,123400,1819140764,1706,1704,1706,1704,16190
|
|
20231123,123300,1791540610,1704,1705,1705,1703,6459
|
|
20231123,123200,1780532667,1706,1710,1710,1705,7478
|
|
20231123,123100,1767769346,1710,1711,1711,1710,5542
|
|
20231123,123000,1758292406,1710,1711,1715,1708,16505
|
|
20231123,122900,1730068831,1711,1715,1715,1711,9838
|
|
20231123,122800,1713213500,1715,1716,1719,1715,1827
|
|
20231123,122700,1710080009,1719,1716,1719,1715,1058
|
|
20231123,122600,1708265290,1719,1719,1719,1719,101
|
|
20231123,122500,1708091671,1719,1719,1719,1719,13
|
|
20231123,122400,1708069324,1719,1716,1719,1713,3379
|
|
20231123,122300,1702274691,1714,1714,1714,1714,0
|
|
20231123,122200,1702274691,1714,1717,1721,1714,1748
|
|
20231123,122100,1699275712,1716,1724,1724,1716,192
|
|
20231123,122000,1698946232,1725,1714,1726,1714,829
|
|
20231123,121900,1697524687,1713,1720,1720,1713,6609
|
|
20231123,121800,1686192987,1719,1723,1728,1710,30287
|
|
20231123,121700,1634201000,1723,1725,1725,1723,6583
|
|
20231123,121600,1622850227,1725,1728,1728,1725,3088
|
|
20231123,121500,1617519458,1728,1731,1731,1728,401
|
|
20231123,121400,1616826527,1732,1727,1732,1726,636
|
|
20231123,121300,1615726325,1725,1729,1729,1725,13916
|
|
20231123,121200,1591706064,1731,1730,1731,1728,3451
|
|
20231123,121100,1585737720,1730,1730,1730,1730,0
|
|
20231123,121000,1585737720,1730,1730,1730,1730,220
|
|
20231123,120900,1585357120,1730,1730,1730,1730,1136
|
|
20231123,120800,1583391840,1730,1730,1730,1729,680
|
|
20231123,120700,1582215458,1730,1730,1730,1729,901
|
|
20231123,120600,1580656778,1730,1731,1731,1730,300
|
|
20231123,120500,1580137724,1730,1731,1731,1730,1870
|
|
20231123,120400,1576902523,1730,1730,1730,1730,1
|
|
20231123,120300,1576900793,1730,1730,1730,1730,1
|
|
20231123,120200,1576899063,1730,1730,1731,1730,3548
|
|
20231123,120100,1570760921,1730,1731,1731,1730,6797
|
|
20231123,120000,1558999011,1732,1735,1735,1732,1823
|
|
20231123,115900,1555840033,1735,1737,1737,1735,9726
|
|
20231123,115800,1538946634,1737,1737,1737,1737,550
|
|
20231123,115700,1537991284,1737,1738,1738,1737,550
|
|
20231123,115600,1537035876,1737,1740,1740,1737,3563
|
|
20231123,115500,1530841606,1739,1739,1739,1739,5
|
|
20231123,115400,1530832911,1739,1739,1739,1739,165
|
|
20231123,115300,1530545976,1739,1739,1739,1739,867
|
|
20231123,115200,1529038263,1739,1738,1739,1738,1459
|
|
20231123,115100,1526502407,1738,1737,1738,1737,158
|
|
20231123,115000,1526227872,1737,1737,1737,1737,1
|
|
20231123,114900,1526226135,1738,1738,1738,1738,1329
|
|
20231123,114800,1523916333,1738,1738,1738,1738,160
|
|
20231123,114700,1523638253,1738,1740,1740,1737,3062
|
|
20231123,114600,1518317088,1740,1741,1741,1740,146
|
|
20231123,114500,1518063044,1738,1740,1740,1738,1217
|
|
20231123,114400,1515947150,1740,1740,1742,1739,106
|
|
20231123,114300,1515762778,1740,1743,1743,1739,4926
|
|
20231123,114200,1507190600,1743,1742,1743,1742,836
|
|
20231123,114100,1505734286,1743,1742,1743,1742,808
|
|
20231123,114000,1504326749,1741,1741,1742,1741,610
|
|
20231123,113900,1503264299,1742,1741,1742,1741,331
|
|
20231123,113800,1502688027,1743,1741,1743,1741,44
|
|
20231123,113700,1502611337,1743,1742,1743,1742,1084
|
|
20231123,113600,1500722037,1740,1740,1740,1740,1
|
|
20231123,113500,1500720297,1741,1740,1741,1740,849
|
|
20231123,113400,1499243036,1740,1742,1742,1739,1651
|
|
20231123,113300,1496370399,1743,1743,1743,1743,472
|
|
20231123,113200,1495547703,1743,1743,1743,1740,288
|
|
20231123,113100,1495046229,1743,1740,1743,1740,2393
|
|
20231123,113000,1490879385,1740,1740,1740,1740,1612
|
|
20231123,112900,1488074505,1738,1744,1744,1738,4468
|
|
20231123,112800,1480298509,1743,1745,1746,1743,4345
|
|
20231123,112700,1472718830,1746,1746,1746,1745,1401
|
|
20231123,112600,1470273637,1747,1746,1747,1746,1045
|
|
20231123,112500,1468449017,1746,1748,1748,1746,97
|
|
20231123,112400,1468279561,1747,1747,1747,1747,1879
|
|
20231123,112300,1464996948,1747,1749,1749,1747,4177
|
|
20231123,112200,1457698962,1749,1752,1752,1749,1803
|
|
20231123,112100,1454543109,1752,1748,1753,1747,25969
|
|
20231123,112000,1409091706,1747,1747,1747,1744,10226
|
|
20231123,111900,1391236888,1746,1740,1746,1740,13864
|
|
20231123,111800,1367056069,1741,1741,1741,1741,4791
|
|
20231123,111700,1358714938,1741,1742,1742,1741,11218
|
|
20231123,111600,1339173915,1742,1735,1742,1735,827
|
|
20231123,111500,1337733450,1735,1740,1740,1735,5390
|
|
20231123,111400,1328380622,1736,1735,1746,1735,22272
|
|
20231123,111300,1289632313,1734,1728,1735,1728,6993
|
|
20231123,111200,1277514948,1728,1728,1728,1728,0
|
|
20231123,111100,1277514948,1728,1728,1728,1728,0
|
|
20231123,111000,1277514948,1728,1728,1728,1728,866
|
|
20231123,110900,1276018500,1727,1733,1733,1727,1984
|
|
20231123,110800,1272585853,1733,1728,1733,1728,5769
|
|
20231123,110700,1262616296,1728,1735,1735,1728,1027
|
|
20231123,110600,1260840296,1735,1735,1735,1735,65
|
|
20231123,110500,1260727521,1734,1734,1734,1734,499
|
|
20231123,110400,1259862255,1734,1733,1734,1730,258
|
|
20231123,110300,1259415433,1733,1731,1733,1730,1370
|
|
20231123,110200,1257044213,1732,1732,1732,1732,21
|
|
20231123,110100,1257007841,1726,1726,1727,1726,6120
|
|
20231123,110000,1246444517,1726,1726,1733,1726,1374
|
|
20231123,105900,1244072720,1726,1734,1734,1726,6001
|
|
20231123,105800,1233688196,1734,1733,1734,1732,195
|
|
20231123,105700,1233350445,1734,1733,1734,1733,118
|
|
20231123,105600,1233145843,1732,1732,1732,1732,100
|
|
20231123,105500,1232972643,1733,1730,1733,1730,2872
|
|
20231123,105400,1228000336,1729,1730,1730,1729,1314
|
|
20231123,105300,1225728019,1732,1732,1732,1732,199
|
|
20231123,105200,1225383351,1732,1730,1732,1730,619
|
|
20231123,105100,1224311799,1730,1732,1732,1730,21
|
|
20231123,105000,1224275429,1732,1732,1732,1732,6
|
|
20231123,104900,1224265037,1728,1728,1728,1727,2484
|
|
20231123,104800,1219972976,1728,1728,1728,1727,9353
|
|
20231123,104700,1203817538,1728,1728,1728,1727,3507
|
|
20231123,104600,1197758185,1728,1728,1728,1728,282
|
|
20231123,104500,1197270889,1727,1727,1732,1727,2119
|
|
20231123,104400,1193610353,1727,1727,1727,1727,851
|
|
20231123,104300,1192140676,1727,1728,1728,1727,1295
|
|
20231123,104200,1189903929,1730,1730,1730,1730,2152
|
|
20231123,104100,1186180969,1730,1728,1730,1727,572
|
|
20231123,104000,1185192299,1727,1727,1727,1727,1978
|
|
20231123,103900,1181776293,1726,1728,1728,1725,12256
|
|
20231123,103800,1160613724,1728,1733,1733,1728,11543
|
|
20231123,103700,1140655385,1733,1734,1734,1732,1876
|
|
20231123,103600,1137405711,1734,1734,1734,1734,174
|
|
20231123,103500,1137103995,1734,1735,1735,1734,8992
|
|
20231123,103400,1121511586,1735,1735,1739,1735,683
|
|
20231123,103300,1120326577,1739,1739,1739,1739,60
|
|
20231123,103200,1120222237,1739,1735,1739,1735,584
|
|
20231123,103100,1119207069,1734,1734,1734,1734,0
|
|
20231123,103000,1119207069,1734,1735,1735,1734,937
|
|
20231123,102900,1117581892,1734,1732,1734,1732,172
|
|
20231123,102800,1117283700,1732,1732,1733,1731,2657
|
|
20231123,102700,1112682267,1731,1731,1731,1731,1046
|
|
20231123,102600,1110871641,1731,1735,1735,1731,6924
|
|
20231123,102500,1098876930,1735,1735,1735,1735,156
|
|
20231123,102400,1098606270,1734,1734,1734,1734,1483
|
|
20231123,102300,1096034748,1734,1739,1739,1734,1540
|
|
20231123,102200,1093364383,1734,1735,1739,1734,4512
|
|
20231123,102100,1085538106,1735,1735,1735,1735,870
|
|
20231123,102000,1084028656,1734,1736,1739,1734,3089
|
|
20231123,101900,1078667279,1736,1737,1741,1736,1081
|
|
20231123,101800,1076788254,1737,1743,1743,1737,16490
|
|
20231123,101700,1048118257,1743,1745,1749,1743,26401
|
|
20231123,101600,1002045449,1745,1744,1745,1744,1282
|
|
20231123,101500,999809412,1744,1742,1744,1742,8110
|
|
20231123,101400,985673341,1741,1740,1741,1739,2307
|
|
20231123,101300,981659966,1739,1737,1739,1737,1923
|
|
20231123,101200,978317434,1737,1734,1737,1732,3557
|
|
20231123,101100,972147137,1734,1734,1734,1734,1306
|
|
20231123,101000,969882533,1734,1734,1734,1734,430
|
|
20231123,100900,969136913,1734,1729,1734,1728,3604
|
|
20231123,100800,962904208,1729,1731,1731,1729,3505
|
|
20231123,100700,956840279,1731,1732,1732,1731,714
|
|
20231123,100600,955604078,1732,1732,1732,1731,1353
|
|
20231123,100500,953260895,1734,1733,1734,1732,5022
|
|
20231123,100400,944562504,1734,1735,1735,1734,60
|
|
20231123,100300,944458414,1735,1735,1735,1735,250
|
|
20231123,100200,944024664,1736,1731,1736,1731,1566
|
|
20231123,100100,941313903,1731,1731,1732,1731,2987
|
|
20231123,100000,936142866,1730,1737,1737,1730,550
|
|
20231123,095900,935189237,1738,1739,1739,1736,1059
|
|
20231123,095800,933349370,1737,1739,1740,1737,1464
|
|
20231123,095700,930804241,1739,1737,1739,1736,10415
|
|
20231123,095600,912707037,1736,1733,1736,1732,7146
|
|
20231123,095500,900309744,1733,1732,1733,1730,1512
|
|
20231123,095400,897690133,1732,1730,1732,1728,2264
|
|
20231123,095300,893775452,1726,1730,1730,1726,8054
|
|
20231123,095200,879855502,1730,1730,1731,1730,7685
|
|
20231123,095100,866560334,1730,1731,1731,1730,1162
|
|
20231123,095000,864549008,1731,1727,1731,1727,1019
|
|
20231123,094900,862789165,1727,1729,1729,1726,3200
|
|
20231123,094800,857263809,1728,1728,1728,1728,2422
|
|
20231123,094700,853078593,1728,1736,1736,1725,3657
|
|
20231123,094600,846750952,1737,1727,1738,1722,23641
|
|
20231123,094500,805861290,1724,1721,1725,1721,2366
|
|
20231123,094400,801783504,1721,1721,1721,1721,213
|
|
20231123,094300,801416931,1720,1718,1720,1718,1413
|
|
20231123,094200,798988123,1718,1720,1721,1718,5623
|
|
20231123,094100,789322865,1719,1718,1720,1718,1492
|
|
20231123,094000,786759395,1718,1717,1719,1717,830
|
|
20231123,093900,785334036,1717,1715,1717,1715,1269
|
|
20231123,093800,783156453,1715,1720,1720,1715,11045
|
|
20231123,093700,764187953,1720,1721,1721,1720,4089
|
|
20231123,093600,757154782,1721,1724,1724,1721,2528
|
|
20231123,093500,752802972,1724,1720,1724,1720,1033
|
|
20231123,093400,751023449,1720,1719,1721,1718,1303
|
|
20231123,093300,748782930,1718,1718,1718,1718,854
|
|
20231123,093200,747315758,1717,1719,1720,1717,7094
|
|
20231123,093100,735126871,1718,1721,1721,1718,1939
|
|
20231123,093000,731795265,1721,1725,1725,1720,2402
|
|
20231123,092900,727661556,1728,1720,1728,1720,1071
|
|
20231123,092800,725810876,1728,1728,1728,1728,1824
|
|
20231123,092700,722659004,1717,1716,1720,1716,22209
|
|
20231123,092600,684498833,1716,1715,1716,1714,3930
|
|
20231123,092500,677760455,1715,1719,1720,1715,7670
|
|
20231123,092400,664597487,1720,1727,1727,1720,1314
|
|
20231123,092300,662337089,1728,1733,1733,1720,5053
|
|
20231123,092200,653610850,1728,1717,1733,1716,16670
|
|
20231123,092100,624864921,1720,1718,1720,1717,3820
|
|
20231123,092000,618301003,1719,1712,1719,1712,4813
|
|
20231123,091900,610042127,1717,1712,1717,1711,3771
|
|
20231123,091800,603582890,1713,1714,1715,1713,7777
|
|
20231123,091700,590252131,1714,1715,1717,1711,9496
|
|
20231123,091600,573975668,1717,1720,1720,1714,9920
|
|
20231123,091500,556941308,1718,1723,1725,1717,4918
|
|
20231123,091400,548485990,1725,1717,1728,1713,15728
|
|
20231123,091300,521433173,1715,1708,1715,1704,10735
|
|
20231123,091200,503066448,1701,1700,1709,1700,7989
|
|
20231123,091100,489456082,1700,1699,1706,1698,17093
|
|
20231123,091000,460391027,1699,1698,1703,1697,21718
|
|
20231123,090900,423501858,1700,1697,1708,1696,24649
|
|
20231123,090800,381649439,1707,1708,1708,1695,61488
|
|
20231123,090700,277177907,1708,1711,1712,1708,18633
|
|
20231123,090600,245309109,1712,1713,1718,1711,16902
|
|
20231123,090500,216369578,1718,1713,1723,1711,17025
|
|
20231123,090400,187185427,1711,1714,1724,1711,24679
|
|
20231123,090300,144860226,1714,1735,1735,1711,22072
|
|
20231123,090200,106809331,1735,1745,1746,1734,18255
|
|
20231123,090100,75045186,1745,1741,1745,1739,16898
|
|
20231123,090000,45635006,1741,1739,1741,1739,23657
|