610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,190700,1089406320,1408,1408,1408,1408,8363
|
|
20231123,190600,1089406320,1408,1408,1408,1408,0
|
|
20231123,190500,1089406320,1408,1408,1408,1408,0
|
|
20231123,190400,1089406320,1408,1408,1408,1408,0
|
|
20231123,190300,1089406320,1408,1408,1408,1408,0
|
|
20231123,190200,1089406320,1408,1408,1408,1408,0
|
|
20231123,190100,1089406320,1408,1408,1408,1408,0
|
|
20231123,190000,1089406320,1408,1408,1408,1408,0
|
|
20231123,185900,1089406320,1408,1408,1408,1408,0
|
|
20231123,185800,1089406320,1408,1408,1408,1408,0
|
|
20231123,185700,1089406320,1408,1408,1408,1408,0
|
|
20231123,185600,1089406320,1408,1408,1408,1408,0
|
|
20231123,185500,1089406320,1408,1408,1408,1408,0
|
|
20231123,185400,1089406320,1408,1408,1408,1408,0
|
|
20231123,185300,1089406320,1408,1408,1408,1408,0
|
|
20231123,185200,1089406320,1408,1408,1408,1408,0
|
|
20231123,185100,1089406320,1408,1408,1408,1408,0
|
|
20231123,185000,1089406320,1408,1408,1408,1408,0
|
|
20231123,184900,1089406320,1408,1408,1408,1408,0
|
|
20231123,184800,1089406320,1408,1408,1408,1408,0
|
|
20231123,184700,1089406320,1408,1408,1408,1408,0
|
|
20231123,184600,1089406320,1408,1408,1408,1408,0
|
|
20231123,184500,1089406320,1408,1408,1408,1408,0
|
|
20231123,184400,1089406320,1408,1408,1408,1408,0
|
|
20231123,184300,1089406320,1408,1408,1408,1408,0
|
|
20231123,184200,1089406320,1408,1408,1408,1408,0
|
|
20231123,184100,1089406320,1408,1408,1408,1408,0
|
|
20231123,184000,1089406320,1408,1408,1408,1408,0
|
|
20231123,183900,1089406320,1408,1408,1408,1408,0
|
|
20231123,183800,1089406320,1408,1408,1408,1408,0
|
|
20231123,183700,1089406320,1408,1408,1408,1408,8363
|
|
20231123,183600,1089406320,1408,1408,1408,1408,0
|
|
20231123,183500,1089406320,1408,1408,1408,1408,0
|
|
20231123,183400,1089406320,1408,1408,1408,1408,0
|
|
20231123,183300,1089406320,1408,1408,1408,1408,0
|
|
20231123,183200,1089406320,1408,1408,1408,1408,0
|
|
20231123,183100,1089406320,1408,1408,1408,1408,0
|
|
20231123,183000,1089406320,1408,1408,1408,1408,0
|
|
20231123,182900,1089406320,1408,1408,1408,1408,0
|
|
20231123,182800,1089406320,1408,1408,1408,1408,0
|
|
20231123,182700,1089406320,1408,1408,1408,1408,0
|
|
20231123,182600,1089406320,1408,1408,1408,1408,0
|
|
20231123,182500,1089406320,1408,1408,1408,1408,0
|
|
20231123,182400,1089406320,1408,1408,1408,1408,0
|
|
20231123,182300,1089406320,1408,1408,1408,1408,0
|
|
20231123,182200,1089406320,1408,1408,1408,1408,0
|
|
20231123,182100,1089406320,1408,1408,1408,1408,0
|
|
20231123,182000,1089406320,1408,1408,1408,1408,0
|
|
20231123,181900,1089406320,1408,1408,1408,1408,0
|
|
20231123,181800,1089406320,1408,1408,1408,1408,0
|
|
20231123,181700,1089406320,1408,1408,1408,1408,0
|
|
20231123,181600,1089406320,1408,1408,1408,1408,0
|
|
20231123,181500,1089406320,1408,1408,1408,1408,0
|
|
20231123,181400,1089406320,1408,1408,1408,1408,0
|
|
20231123,181300,1089406320,1408,1408,1408,1408,0
|
|
20231123,181200,1089406320,1408,1408,1408,1408,0
|
|
20231123,181100,1089406320,1408,1408,1408,1408,0
|
|
20231123,181000,1089406320,1408,1408,1408,1408,0
|
|
20231123,180900,1089406320,1408,1408,1408,1408,0
|
|
20231123,180800,1089406320,1408,1408,1408,1408,0
|
|
20231123,180700,1089406320,1408,1408,1408,1408,8363
|
|
20231123,180600,1089406320,1408,1408,1408,1408,0
|
|
20231123,180500,1089406320,1408,1408,1408,1408,0
|
|
20231123,180400,1089406320,1408,1408,1408,1408,0
|
|
20231123,180300,1089406320,1408,1408,1408,1408,0
|
|
20231123,180200,1089406320,1408,1408,1408,1408,0
|
|
20231123,180100,1089406320,1408,1408,1408,1408,0
|
|
20231123,180000,1089406320,1408,1408,1408,1408,0
|
|
20231123,175900,1089406320,1408,1408,1408,1408,0
|
|
20231123,175800,1089406320,1408,1408,1408,1408,0
|
|
20231123,175700,1089406320,1408,1408,1408,1408,0
|
|
20231123,175600,1089406320,1408,1408,1408,1408,0
|
|
20231123,175500,1089406320,1408,1408,1408,1408,0
|
|
20231123,175400,1089406320,1408,1408,1408,1408,0
|
|
20231123,175300,1089406320,1408,1408,1408,1408,0
|
|
20231123,175200,1089406320,1408,1408,1408,1408,0
|
|
20231123,175100,1089406320,1408,1408,1408,1408,0
|
|
20231123,175000,1089406320,1408,1408,1408,1408,0
|
|
20231123,174900,1089406320,1408,1408,1408,1408,0
|
|
20231123,174800,1089406320,1408,1408,1408,1408,0
|
|
20231123,174700,1089406320,1408,1408,1408,1408,0
|
|
20231123,174600,1089406320,1408,1408,1408,1408,0
|
|
20231123,174500,1089406320,1408,1408,1408,1408,0
|
|
20231123,174400,1089406320,1408,1408,1408,1408,0
|
|
20231123,174300,1089406320,1408,1408,1408,1408,0
|
|
20231123,174200,1089406320,1408,1408,1408,1408,0
|
|
20231123,174100,1089406320,1408,1408,1408,1408,0
|
|
20231123,174000,1089406320,1408,1408,1408,1408,0
|
|
20231123,173900,1089406320,1408,1408,1408,1408,0
|
|
20231123,173800,1089406320,1408,1408,1408,1408,0
|
|
20231123,173700,1089406320,1408,1408,1408,1408,8363
|
|
20231123,173600,1089406320,1408,1408,1408,1408,0
|
|
20231123,173500,1089406320,1408,1408,1408,1408,0
|
|
20231123,173400,1089406320,1408,1408,1408,1408,0
|
|
20231123,173300,1089406320,1408,1408,1408,1408,0
|
|
20231123,173200,1089406320,1408,1408,1408,1408,0
|
|
20231123,173100,1089406320,1408,1408,1408,1408,0
|
|
20231123,173000,1089406320,1408,1408,1408,1408,0
|
|
20231123,172900,1089406320,1408,1408,1408,1408,0
|
|
20231123,172800,1089406320,1408,1408,1408,1408,0
|
|
20231123,172700,1089406320,1408,1408,1408,1408,0
|
|
20231123,172600,1089406320,1408,1408,1408,1408,0
|
|
20231123,172500,1089406320,1408,1408,1408,1408,0
|
|
20231123,172400,1089406320,1408,1408,1408,1408,0
|
|
20231123,172300,1089406320,1408,1408,1408,1408,0
|
|
20231123,172200,1089406320,1408,1408,1408,1408,0
|
|
20231123,172100,1089406320,1408,1408,1408,1408,0
|
|
20231123,172000,1089406320,1408,1408,1408,1408,0
|
|
20231123,171900,1089406320,1408,1408,1408,1408,0
|
|
20231123,171800,1089406320,1408,1408,1408,1408,0
|
|
20231123,171700,1089406320,1408,1408,1408,1408,0
|
|
20231123,171600,1089406320,1408,1408,1408,1408,0
|
|
20231123,171500,1089406320,1408,1408,1408,1408,0
|
|
20231123,171400,1089406320,1408,1408,1408,1408,0
|
|
20231123,171300,1089406320,1408,1408,1408,1408,0
|
|
20231123,171200,1089406320,1408,1408,1408,1408,0
|
|
20231123,171100,1089406320,1408,1408,1408,1408,0
|
|
20231123,171000,1089406320,1408,1408,1408,1408,0
|
|
20231123,170900,1089406320,1408,1408,1408,1408,0
|
|
20231123,170800,1089406320,1408,1408,1408,1408,0
|
|
20231123,170700,1089406320,1408,1408,1408,1408,8363
|
|
20231123,170600,1089406320,1408,1408,1408,1408,0
|
|
20231123,170500,1089406320,1408,1408,1408,1408,0
|
|
20231123,170400,1089406320,1408,1408,1408,1408,0
|
|
20231123,170300,1089406320,1408,1408,1408,1408,0
|
|
20231123,170200,1089406320,1408,1408,1408,1408,0
|
|
20231123,170100,1089406320,1408,1408,1408,1408,0
|
|
20231123,170000,1089406320,1408,1408,1408,1408,0
|
|
20231123,165900,1089406320,1408,1408,1408,1408,0
|
|
20231123,165800,1089406320,1408,1408,1408,1408,0
|
|
20231123,165700,1089406320,1408,1408,1408,1408,0
|
|
20231123,165600,1089406320,1408,1408,1408,1408,0
|
|
20231123,165500,1089406320,1408,1408,1408,1408,0
|
|
20231123,165400,1089406320,1408,1408,1408,1408,0
|
|
20231123,165300,1089406320,1408,1408,1408,1408,0
|
|
20231123,165200,1089406320,1408,1408,1408,1408,0
|
|
20231123,165100,1089406320,1408,1408,1408,1408,0
|
|
20231123,165000,1089406320,1408,1408,1408,1408,0
|
|
20231123,164900,1089406320,1408,1408,1408,1408,0
|
|
20231123,164800,1089406320,1408,1408,1408,1408,0
|
|
20231123,164700,1089406320,1408,1408,1408,1408,0
|
|
20231123,164600,1089406320,1408,1408,1408,1408,0
|
|
20231123,164500,1089406320,1408,1408,1408,1408,0
|
|
20231123,164400,1089406320,1408,1408,1408,1408,0
|
|
20231123,164300,1089406320,1408,1408,1408,1408,0
|
|
20231123,164200,1089406320,1408,1408,1408,1408,0
|
|
20231123,164100,1089406320,1408,1408,1408,1408,0
|
|
20231123,164000,1089406320,1408,1408,1408,1408,0
|
|
20231123,163900,1089406320,1408,1408,1408,1408,0
|
|
20231123,163800,1089406320,1408,1408,1408,1408,0
|
|
20231123,163700,1089406320,1408,1408,1408,1408,8363
|
|
20231123,163600,1089406320,1408,1408,1408,1408,0
|
|
20231123,163500,1089406320,1408,1408,1408,1408,0
|
|
20231123,163400,1089406320,1408,1408,1408,1408,0
|
|
20231123,163300,1089406320,1408,1408,1408,1408,0
|
|
20231123,163200,1089406320,1408,1408,1408,1408,0
|
|
20231123,163100,1089406320,1408,1408,1408,1408,0
|
|
20231123,163000,1089406320,1408,1408,1408,1408,0
|
|
20231123,162900,1089406320,1408,1408,1408,1408,0
|
|
20231123,162800,1089406320,1408,1408,1408,1408,0
|
|
20231123,162700,1089406320,1408,1408,1408,1408,0
|
|
20231123,162600,1089406320,1408,1408,1408,1408,0
|
|
20231123,162500,1089406320,1408,1408,1408,1408,0
|
|
20231123,162400,1089406320,1408,1408,1408,1408,0
|
|
20231123,162300,1089406320,1408,1408,1408,1408,0
|
|
20231123,162200,1089406320,1408,1408,1408,1408,0
|
|
20231123,162100,1089406320,1408,1408,1408,1408,0
|
|
20231123,162000,1089406320,1408,1408,1408,1408,0
|
|
20231123,161900,1089406320,1408,1408,1408,1408,0
|
|
20231123,161800,1089406320,1408,1408,1408,1408,0
|
|
20231123,161700,1089406320,1408,1408,1408,1408,0
|
|
20231123,161600,1089406320,1408,1408,1408,1408,0
|
|
20231123,161500,1089406320,1408,1408,1408,1408,0
|
|
20231123,161400,1089406320,1408,1408,1408,1408,0
|
|
20231123,161300,1089406320,1408,1408,1408,1408,0
|
|
20231123,161200,1089406320,1408,1408,1408,1408,0
|
|
20231123,161100,1089406320,1408,1408,1408,1408,0
|
|
20231123,161000,1089406320,1408,1408,1408,1408,0
|
|
20231123,160900,1089406320,1408,1408,1408,1408,0
|
|
20231123,160800,1089406320,1408,1408,1408,1408,0
|
|
20231123,160700,1089406320,1408,1408,1408,1408,8363
|
|
20231123,160600,1089406320,1408,1408,1408,1408,0
|
|
20231123,160500,1089406320,1408,1408,1408,1408,0
|
|
20231123,160400,1089406320,1408,1408,1408,1408,0
|
|
20231123,160300,1089406320,1408,1408,1408,1408,0
|
|
20231123,160200,1089406320,1408,1408,1408,1408,0
|
|
20231123,160100,1089406320,1408,1408,1408,1408,0
|
|
20231123,160000,1089406320,1408,1408,1408,1408,0
|
|
20231123,155900,1089406320,1408,1408,1408,1408,0
|
|
20231123,155800,1089406320,1408,1408,1408,1408,0
|
|
20231123,155700,1089406320,1408,1408,1408,1408,0
|
|
20231123,155600,1089406320,1408,1408,1408,1408,0
|
|
20231123,155500,1089406320,1408,1408,1408,1408,0
|
|
20231123,155400,1089406320,1408,1408,1408,1408,0
|
|
20231123,155300,1089406320,1408,1408,1408,1408,0
|
|
20231123,155200,1089406320,1408,1408,1408,1408,0
|
|
20231123,155100,1089406320,1408,1408,1408,1408,0
|
|
20231123,155000,1089406320,1408,1408,1408,1408,0
|
|
20231123,154900,1089406320,1408,1408,1408,1408,0
|
|
20231123,154800,1089406320,1408,1408,1408,1408,0
|
|
20231123,154700,1089406320,1408,1408,1408,1408,0
|
|
20231123,154600,1089406320,1408,1408,1408,1408,0
|
|
20231123,154500,1089406320,1408,1408,1408,1408,0
|
|
20231123,154400,1089406320,1408,1408,1408,1408,0
|
|
20231123,154300,1089406320,1408,1408,1408,1408,0
|
|
20231123,154200,1089406320,1408,1408,1408,1408,0
|
|
20231123,154100,1089406320,1408,1408,1408,1408,0
|
|
20231123,154000,1089406320,1408,1408,1408,1408,0
|
|
20231123,153900,1089406320,1408,1408,1408,1408,0
|
|
20231123,153800,1089406320,1408,1408,1408,1408,0
|
|
20231123,153700,1089406320,1408,1408,1408,1408,8363
|
|
20231123,153600,1089406320,1408,1408,1408,1408,0
|
|
20231123,153500,1089406320,1408,1408,1408,1408,0
|
|
20231123,153400,1089406320,1408,1408,1408,1408,0
|
|
20231123,153300,1089406320,1408,1408,1408,1408,0
|
|
20231123,153200,1089406320,1408,1408,1408,1408,0
|
|
20231123,153100,1089406320,1408,1408,1408,1408,0
|
|
20231123,153000,1089406320,1408,1408,1408,1408,8363
|
|
20231123,152900,1077631216,1404,1404,1404,1404,0
|
|
20231123,152800,1077631216,1404,1404,1404,1404,0
|
|
20231123,152700,1077631216,1404,1404,1404,1404,0
|
|
20231123,152600,1077631216,1404,1404,1404,1404,0
|
|
20231123,152500,1077631216,1404,1404,1404,1404,0
|
|
20231123,152400,1077631216,1404,1404,1404,1404,0
|
|
20231123,152300,1077631216,1404,1404,1404,1404,0
|
|
20231123,152200,1077631216,1404,1404,1404,1404,0
|
|
20231123,152100,1077631216,1404,1404,1404,1404,0
|
|
20231123,152000,1077631216,1404,1404,1404,1404,0
|
|
20231123,151900,1077631216,1404,1407,1410,1404,18274
|
|
20231123,151800,1051928344,1408,1408,1408,1408,1
|
|
20231123,151700,1051926936,1405,1408,1408,1405,2712
|
|
20231123,151600,1048116570,1404,1406,1406,1404,337
|
|
20231123,151500,1047643185,1405,1405,1405,1405,600
|
|
20231123,151400,1046800185,1410,1410,1410,1410,0
|
|
20231123,151300,1046800185,1410,1410,1410,1410,3
|
|
20231123,151200,1046795955,1405,1403,1405,1403,86516
|
|
20231123,151100,925326614,1404,1403,1404,1403,40301
|
|
20231123,151000,868744266,1403,1403,1404,1403,8004
|
|
20231123,150900,857506654,1404,1404,1404,1404,14
|
|
20231123,150800,857486998,1404,1403,1404,1403,5
|
|
20231123,150700,857479982,1400,1402,1404,1400,11777
|
|
20231123,150600,840989128,1402,1403,1404,1401,7964
|
|
20231123,150500,829828223,1402,1403,1404,1402,8135
|
|
20231123,150400,818418646,1404,1404,1405,1402,5002
|
|
20231123,150300,811403581,1404,1404,1404,1404,32
|
|
20231123,150200,811358653,1404,1403,1404,1403,2448
|
|
20231123,150100,807923661,1404,1403,1404,1403,83
|
|
20231123,150000,807807200,1404,1404,1404,1404,1000
|
|
20231123,145900,806403200,1404,1404,1404,1404,600
|
|
20231123,145800,805560800,1405,1405,1405,1405,0
|
|
20231123,145700,805560800,1405,1404,1405,1402,536
|
|
20231123,145600,804808865,1405,1404,1405,1403,1909
|
|
20231123,145500,802128737,1403,1405,1405,1403,1249
|
|
20231123,145400,800375691,1405,1405,1405,1405,1073
|
|
20231123,145300,798868126,1404,1403,1404,1403,1998
|
|
20231123,145200,796062959,1403,1404,1405,1403,1658
|
|
20231123,145100,793736176,1404,1405,1405,1404,5657
|
|
20231123,145000,785791635,1405,1404,1405,1404,5557
|
|
20231123,144900,777986468,1405,1405,1405,1404,2334
|
|
20231123,144800,774707309,1404,1405,1405,1404,1755
|
|
20231123,144700,772241556,1405,1405,1405,1404,437
|
|
20231123,144600,771627603,1405,1405,1405,1404,6519
|
|
20231123,144500,762470222,1405,1407,1407,1405,3764
|
|
20231123,144400,757180681,1407,1408,1409,1406,483
|
|
20231123,144300,756500509,1407,1409,1409,1407,232
|
|
20231123,144200,756173906,1409,1408,1409,1408,32
|
|
20231123,144100,756128848,1409,1411,1412,1405,593
|
|
20231123,144000,755292616,1411,1409,1411,1405,4045
|
|
20231123,143900,749606307,1412,1413,1413,1406,2525
|
|
20231123,143800,746051476,1412,1413,1413,1412,4
|
|
20231123,143700,746045826,1413,1415,1415,1413,377
|
|
20231123,143600,745512374,1415,1415,1415,1415,8
|
|
20231123,143500,745501054,1415,1411,1415,1407,757
|
|
20231123,143400,744435415,1407,1414,1414,1407,250
|
|
20231123,143300,744083630,1415,1416,1416,1415,9
|
|
20231123,143200,744070887,1416,1411,1416,1407,467
|
|
20231123,143100,743412299,1411,1408,1411,1407,3893
|
|
20231123,143000,737931617,1408,1408,1408,1407,189
|
|
20231123,142900,737665652,1405,1409,1409,1404,5301
|
|
20231123,142800,730206770,1409,1412,1412,1409,17633
|
|
20231123,142700,705338510,1412,1413,1413,1411,2354
|
|
20231123,142600,702014895,1413,1413,1413,1413,1087
|
|
20231123,142500,700478964,1414,1415,1415,1414,2
|
|
20231123,142400,700476135,1413,1413,1413,1413,0
|
|
20231123,142300,700476135,1413,1413,1413,1413,0
|
|
20231123,142200,700476135,1413,1413,1413,1413,0
|
|
20231123,142100,700476135,1413,1413,1413,1413,1
|
|
20231123,142000,700474722,1411,1412,1414,1411,2343
|
|
20231123,141900,697166944,1413,1416,1416,1413,2169
|
|
20231123,141800,694101356,1415,1415,1415,1415,65
|
|
20231123,141700,694009381,1417,1416,1417,1416,1877
|
|
20231123,141600,691350349,1415,1415,1415,1415,47
|
|
20231123,141500,691283844,1414,1414,1414,1414,93
|
|
20231123,141400,691152342,1415,1415,1415,1415,1477
|
|
20231123,141300,689062387,1415,1415,1415,1415,0
|
|
20231123,141200,689062387,1415,1416,1416,1415,2479
|
|
20231123,141100,685553837,1416,1416,1416,1416,140
|
|
20231123,141000,685355597,1416,1417,1418,1416,3378
|
|
20231123,140900,680570740,1417,1421,1421,1417,12614
|
|
20231123,140800,662678747,1420,1421,1421,1420,5
|
|
20231123,140700,662671645,1419,1419,1419,1419,0
|
|
20231123,140600,662671645,1419,1419,1419,1419,1
|
|
20231123,140500,662670226,1419,1419,1419,1419,0
|
|
20231123,140400,662670226,1419,1419,1419,1419,0
|
|
20231123,140300,662670226,1419,1419,1419,1419,0
|
|
20231123,140200,662670226,1419,1419,1419,1419,0
|
|
20231123,140100,662670226,1419,1419,1419,1419,1350
|
|
20231123,140000,660754576,1419,1419,1419,1419,0
|
|
20231123,135900,660754576,1419,1419,1419,1419,400
|
|
20231123,135800,660186976,1418,1420,1422,1418,5079
|
|
20231123,135700,652980791,1420,1421,1421,1420,100
|
|
20231123,135600,652838711,1421,1421,1421,1421,0
|
|
20231123,135500,652838711,1421,1420,1421,1420,55
|
|
20231123,135400,652760591,1423,1423,1423,1423,0
|
|
20231123,135300,652760591,1423,1423,1423,1423,0
|
|
20231123,135200,652760591,1423,1423,1423,1423,0
|
|
20231123,135100,652760591,1423,1423,1423,1423,12
|
|
20231123,135000,652743515,1418,1418,1418,1418,0
|
|
20231123,134900,652743515,1418,1420,1420,1418,13127
|
|
20231123,134800,634125757,1420,1421,1421,1420,2822
|
|
20231123,134700,630118058,1421,1421,1421,1421,25
|
|
20231123,134600,630082533,1421,1425,1425,1421,4955
|
|
20231123,134500,623040017,1426,1423,1426,1423,1761
|
|
20231123,134400,620534111,1423,1423,1423,1423,3881
|
|
20231123,134300,615011448,1424,1423,1424,1423,226
|
|
20231123,134200,614689840,1427,1427,1427,1423,415
|
|
20231123,134100,614099213,1427,1425,1427,1425,295
|
|
20231123,134000,613678732,1425,1426,1427,1425,150
|
|
20231123,133900,613464817,1426,1426,1426,1426,10
|
|
20231123,133800,613450557,1426,1426,1427,1426,25
|
|
20231123,133700,613414902,1427,1425,1427,1425,120
|
|
20231123,133600,613243793,1423,1424,1424,1423,283
|
|
20231123,133500,612840961,1424,1424,1424,1424,35
|
|
20231123,133400,612791121,1426,1426,1427,1426,81
|
|
20231123,133300,612675614,1426,1426,1427,1426,209
|
|
20231123,133200,612377554,1426,1426,1426,1426,232
|
|
20231123,133100,612046722,1426,1424,1426,1424,51
|
|
20231123,133000,611973998,1424,1424,1424,1424,614
|
|
20231123,132900,611099662,1424,1424,1424,1423,1239
|
|
20231123,132800,609336326,1423,1427,1427,1423,1231
|
|
20231123,132700,607584389,1424,1424,1424,1424,649
|
|
20231123,132600,606660213,1427,1427,1427,1425,101
|
|
20231123,132500,606516188,1425,1425,1425,1425,357
|
|
20231123,132400,606007463,1425,1423,1425,1423,3447
|
|
20231123,132300,601095678,1423,1425,1425,1423,512
|
|
20231123,132200,600366088,1425,1425,1425,1425,560
|
|
20231123,132100,599568088,1425,1425,1425,1425,640
|
|
20231123,132000,598656088,1425,1427,1427,1425,16
|
|
20231123,131900,598633266,1422,1422,1422,1422,0
|
|
20231123,131800,598633266,1422,1422,1422,1422,0
|
|
20231123,131700,598633266,1422,1422,1422,1422,30
|
|
20231123,131600,598590606,1427,1424,1427,1423,3218
|
|
20231123,131500,594010073,1424,1426,1426,1424,535
|
|
20231123,131400,593247908,1427,1433,1433,1427,4031
|
|
20231123,131300,587486934,1433,1433,1433,1433,10
|
|
20231123,131200,587472604,1433,1433,1433,1433,0
|
|
20231123,131100,587472604,1433,1432,1433,1432,24
|
|
20231123,131000,587438235,1428,1430,1432,1428,600
|
|
20231123,130900,586580471,1431,1432,1432,1431,720
|
|
20231123,130800,585549631,1432,1429,1432,1429,261
|
|
20231123,130700,585176632,1429,1429,1429,1429,2500
|
|
20231123,130600,581604132,1429,1431,1431,1429,4580
|
|
20231123,130500,575054620,1431,1431,1431,1431,0
|
|
20231123,130400,575054620,1431,1433,1433,1431,1663
|
|
20231123,130300,572672817,1433,1433,1433,1433,2703
|
|
20231123,130200,568799418,1436,1432,1436,1432,3612
|
|
20231123,130100,563627030,1432,1435,1435,1432,3894
|
|
20231123,130000,558043774,1437,1437,1437,1437,0
|
|
20231123,125900,558043774,1437,1437,1437,1437,0
|
|
20231123,125800,558043774,1437,1436,1437,1436,1000
|
|
20231123,125700,556606784,1437,1434,1437,1434,379
|
|
20231123,125600,556063295,1434,1434,1434,1434,114
|
|
20231123,125500,555899819,1433,1434,1434,1433,6550
|
|
20231123,125400,546508119,1435,1435,1435,1435,155
|
|
20231123,125300,546285694,1435,1438,1438,1435,1854
|
|
20231123,125200,543625086,1438,1438,1438,1438,0
|
|
20231123,125100,543625086,1438,1438,1438,1438,49
|
|
20231123,125000,543554624,1438,1436,1438,1436,966
|
|
20231123,124900,542167376,1440,1440,1440,1440,0
|
|
20231123,124800,542167376,1440,1440,1440,1440,0
|
|
20231123,124700,542167376,1440,1440,1440,1440,0
|
|
20231123,124600,542167376,1440,1438,1440,1438,195
|
|
20231123,124500,541886917,1438,1438,1438,1438,258
|
|
20231123,124400,541515913,1438,1440,1440,1438,3688
|
|
20231123,124300,536208519,1440,1438,1440,1438,2384
|
|
20231123,124200,532779066,1438,1437,1438,1437,37
|
|
20231123,124100,532725896,1437,1436,1437,1436,54
|
|
20231123,124000,532648299,1438,1438,1438,1438,2419
|
|
20231123,123900,529169777,1439,1438,1439,1438,122
|
|
20231123,123800,528994340,1434,1435,1438,1434,10995
|
|
20231123,123700,513196771,1435,1436,1436,1435,12
|
|
20231123,123600,513179541,1436,1436,1436,1436,0
|
|
20231123,123500,513179541,1436,1434,1436,1434,50
|
|
20231123,123400,513107811,1436,1436,1436,1436,0
|
|
20231123,123300,513107811,1436,1436,1436,1436,80
|
|
20231123,123200,512992931,1434,1435,1436,1434,2392
|
|
20231123,123100,509561791,1435,1435,1435,1435,69
|
|
20231123,123000,509462776,1434,1434,1434,1434,1
|
|
20231123,122900,509461342,1436,1436,1436,1436,15
|
|
20231123,122800,509439802,1437,1435,1437,1435,150
|
|
20231123,122700,509224422,1434,1433,1434,1433,129
|
|
20231123,122600,509039452,1434,1434,1434,1434,69
|
|
20231123,122500,508940506,1436,1436,1436,1436,0
|
|
20231123,122400,508940506,1436,1436,1436,1436,0
|
|
20231123,122300,508940506,1436,1435,1436,1435,162
|
|
20231123,122200,508708012,1436,1433,1436,1433,70
|
|
20231123,122100,508607672,1432,1433,1433,1432,902
|
|
20231123,122000,507315439,1433,1434,1434,1433,1231
|
|
20231123,121900,505551209,1437,1437,1437,1437,0
|
|
20231123,121800,505551209,1437,1435,1437,1435,100
|
|
20231123,121700,505407677,1434,1434,1434,1434,117
|
|
20231123,121600,505239899,1434,1434,1434,1434,3
|
|
20231123,121500,505235597,1434,1434,1434,1434,500
|
|
20231123,121400,504518597,1435,1435,1435,1435,3
|
|
20231123,121300,504514292,1433,1433,1433,1433,0
|
|
20231123,121200,504514292,1433,1433,1433,1433,102
|
|
20231123,121100,504368126,1434,1435,1435,1434,1916
|
|
20231123,121000,501620367,1435,1435,1435,1434,335
|
|
20231123,120900,501139653,1434,1435,1435,1434,660
|
|
20231123,120800,500193105,1435,1434,1435,1434,72
|
|
20231123,120700,500089851,1434,1434,1434,1434,196
|
|
20231123,120600,499808787,1433,1434,1434,1433,1034
|
|
20231123,120500,498326996,1433,1433,1433,1433,0
|
|
20231123,120400,498326996,1433,1433,1433,1433,2
|
|
20231123,120300,498324130,1434,1434,1434,1434,100
|
|
20231123,120200,498180730,1434,1434,1434,1434,1915
|
|
20231123,120100,495434620,1434,1434,1434,1434,46
|
|
20231123,120000,495368656,1434,1434,1434,1434,500
|
|
20231123,115900,494651656,1434,1434,1434,1434,167
|
|
20231123,115800,494412178,1435,1435,1435,1435,3334
|
|
20231123,115700,489627888,1435,1437,1439,1435,7387
|
|
20231123,115600,479020715,1437,1439,1439,1437,21
|
|
20231123,115500,478990526,1439,1438,1439,1437,3291
|
|
20231123,115400,474257656,1439,1439,1439,1439,169
|
|
20231123,115300,474014465,1439,1439,1439,1439,30
|
|
20231123,115200,473971295,1439,1439,1439,1438,1233
|
|
20231123,115100,472197260,1439,1437,1439,1437,1129
|
|
20231123,115000,470574885,1437,1440,1440,1437,4199
|
|
20231123,114900,464538850,1440,1439,1440,1439,1805
|
|
20231123,114800,461940241,1439,1442,1443,1437,9154
|
|
20231123,114700,448758730,1442,1435,1443,1435,39490
|
|
20231123,114600,391935294,1435,1435,1435,1435,4000
|
|
20231123,114500,386195294,1436,1436,1436,1436,0
|
|
20231123,114400,386195294,1436,1435,1436,1435,2001
|
|
20231123,114300,383323858,1435,1434,1435,1434,111
|
|
20231123,114200,383164683,1426,1426,1426,1426,14
|
|
20231123,114100,383144719,1426,1434,1434,1426,2001
|
|
20231123,114000,380275293,1435,1435,1435,1435,0
|
|
20231123,113900,380275293,1435,1435,1435,1435,26
|
|
20231123,113800,380237983,1419,1435,1435,1419,16456
|
|
20231123,113700,356770236,1436,1436,1436,1436,1000
|
|
20231123,113600,355334236,1436,1436,1436,1436,10
|
|
20231123,113500,355319876,1436,1436,1437,1436,46
|
|
20231123,113400,355253819,1437,1436,1437,1436,516
|
|
20231123,113300,354512842,1436,1431,1436,1431,2468
|
|
20231123,113200,350974084,1431,1431,1431,1431,302
|
|
20231123,113100,350541922,1431,1431,1431,1431,1000
|
|
20231123,113000,349110922,1435,1430,1435,1430,1043
|
|
20231123,112900,347614432,1435,1432,1435,1432,200
|
|
20231123,112800,347327960,1431,1431,1431,1431,3303
|
|
20231123,112700,342601367,1432,1432,1432,1432,0
|
|
20231123,112600,342601367,1432,1432,1432,1432,0
|
|
20231123,112500,342601367,1432,1432,1432,1432,0
|
|
20231123,112400,342601367,1432,1432,1432,1432,0
|
|
20231123,112300,342601367,1432,1432,1432,1432,0
|
|
20231123,112200,342601367,1432,1432,1432,1432,0
|
|
20231123,112100,342601367,1432,1436,1436,1432,169
|
|
20231123,112000,342358959,1436,1435,1436,1432,114
|
|
20231123,111900,342195667,1435,1435,1435,1435,59
|
|
20231123,111800,342111002,1435,1435,1435,1435,1
|
|
20231123,111700,342109567,1431,1435,1435,1431,100
|
|
20231123,111600,341966431,1435,1436,1436,1435,201
|
|
20231123,111500,341677995,1435,1435,1436,1431,46
|
|
20231123,111400,341612114,1436,1432,1436,1432,315
|
|
20231123,111300,341159778,1434,1436,1436,1431,624
|
|
20231123,111200,340266763,1436,1437,1437,1436,1787
|
|
20231123,111100,337698855,1437,1437,1437,1437,31
|
|
20231123,111000,337654308,1436,1439,1439,1436,1194
|
|
20231123,110900,335939721,1437,1437,1437,1437,500
|
|
20231123,110800,335221221,1439,1439,1439,1439,841
|
|
20231123,110700,334011022,1439,1438,1439,1438,9239
|
|
20231123,110600,320725285,1438,1437,1438,1437,13566
|
|
20231123,110500,301218659,1437,1431,1437,1431,1022
|
|
20231123,110400,299751115,1436,1437,1437,1436,3169
|
|
20231123,110300,295199431,1437,1432,1437,1432,3200
|
|
20231123,110200,290605790,1430,1426,1430,1425,4564
|
|
20231123,110100,284085002,1425,1425,1425,1425,0
|
|
20231123,110000,284085002,1425,1426,1426,1425,5268
|
|
20231123,105900,276577102,1424,1424,1424,1424,0
|
|
20231123,105800,276577102,1424,1424,1424,1424,0
|
|
20231123,105700,276577102,1424,1427,1427,1424,3664
|
|
20231123,105600,271352000,1427,1427,1427,1427,7116
|
|
20231123,105500,261197468,1428,1429,1432,1428,133
|
|
20231123,105400,261007524,1432,1430,1432,1430,200
|
|
20231123,105300,260721454,1430,1430,1430,1430,10
|
|
20231123,105200,260707154,1430,1430,1430,1428,102
|
|
20231123,105100,260561475,1429,1430,1430,1429,2101
|
|
20231123,105000,257557046,1430,1430,1430,1430,0
|
|
20231123,104900,257557046,1430,1430,1430,1430,0
|
|
20231123,104800,257557046,1430,1430,1430,1430,0
|
|
20231123,104700,257557046,1430,1430,1430,1430,0
|
|
20231123,104600,257557046,1430,1430,1430,1430,0
|
|
20231123,104500,257557046,1430,1428,1430,1427,2351
|
|
20231123,104400,254200528,1428,1428,1428,1428,101
|
|
20231123,104300,254056300,1428,1428,1428,1428,1
|
|
20231123,104200,254054872,1428,1428,1428,1428,0
|
|
20231123,104100,254054872,1428,1428,1428,1428,140
|
|
20231123,104000,253854952,1428,1429,1429,1428,2000
|
|
20231123,103900,250998173,1429,1432,1432,1429,9391
|
|
20231123,103800,237569191,1432,1432,1432,1432,0
|
|
20231123,103700,237569191,1432,1435,1435,1432,700
|
|
20231123,103600,236566491,1432,1432,1432,1432,301
|
|
20231123,103500,236135459,1435,1432,1435,1431,357
|
|
20231123,103400,235624261,1433,1434,1435,1432,9005
|
|
20231123,103300,222726517,1434,1434,1434,1434,110
|
|
20231123,103200,222568777,1434,1434,1434,1434,800
|
|
20231123,103100,221421577,1435,1435,1435,1435,0
|
|
20231123,103000,221421577,1435,1434,1435,1434,169
|
|
20231123,102900,221179162,1435,1435,1435,1435,9
|
|
20231123,102800,221166247,1435,1435,1435,1435,1
|
|
20231123,102700,221164812,1436,1436,1436,1435,28
|
|
20231123,102600,221124606,1436,1436,1436,1436,0
|
|
20231123,102500,221124606,1436,1436,1436,1436,69
|
|
20231123,102400,221025522,1437,1435,1438,1435,7198
|
|
20231123,102300,210678441,1435,1435,1435,1435,53
|
|
20231123,102200,210602386,1433,1434,1434,1433,510
|
|
20231123,102100,209871555,1433,1433,1435,1433,475
|
|
20231123,102000,209190080,1433,1433,1433,1433,1687
|
|
20231123,101900,206772609,1437,1434,1437,1434,614
|
|
20231123,101800,205892130,1437,1437,1437,1437,0
|
|
20231123,101700,205892130,1437,1437,1437,1437,1
|
|
20231123,101600,205890693,1433,1433,1433,1433,3
|
|
20231123,101500,205886394,1437,1432,1437,1432,42
|
|
20231123,101400,205826245,1433,1433,1437,1433,3146
|
|
20231123,101300,201318023,1437,1433,1437,1433,24
|
|
20231123,101200,201283623,1432,1433,1433,1432,3050
|
|
20231123,101100,196915684,1432,1437,1438,1432,3190
|
|
20231123,101000,192342757,1438,1435,1438,1435,1059
|
|
20231123,100900,190823086,1438,1437,1438,1437,223
|
|
20231123,100800,190502513,1438,1438,1438,1438,0
|
|
20231123,100700,190502513,1438,1436,1438,1436,1550
|
|
20231123,100600,188276695,1436,1436,1436,1436,500
|
|
20231123,100500,187558695,1437,1436,1437,1436,2103
|
|
20231123,100400,184536866,1436,1435,1436,1435,1250
|
|
20231123,100300,182743098,1435,1434,1435,1434,240
|
|
20231123,100200,182398848,1435,1434,1435,1434,371
|
|
20231123,100100,181866832,1434,1434,1434,1434,1
|
|
20231123,100000,181865398,1432,1433,1433,1432,51
|
|
20231123,095900,181792361,1434,1433,1434,1433,158
|
|
20231123,095800,181565943,1433,1433,1433,1433,0
|
|
20231123,095700,181565943,1433,1433,1433,1433,0
|
|
20231123,095600,181565943,1433,1431,1433,1431,505
|
|
20231123,095500,180842976,1431,1431,1431,1431,443
|
|
20231123,095400,180209043,1432,1435,1435,1432,740
|
|
20231123,095300,179149255,1435,1435,1435,1433,369
|
|
20231123,095200,178619934,1435,1432,1435,1432,5
|
|
20231123,095100,178612771,1435,1432,1435,1432,3
|
|
20231123,095000,178608472,1436,1435,1436,1435,13
|
|
20231123,094900,178589816,1437,1436,1437,1436,600
|
|
20231123,094800,177728114,1436,1436,1436,1436,0
|
|
20231123,094700,177728114,1436,1433,1436,1433,289
|
|
20231123,094600,177313974,1433,1433,1433,1429,3125
|
|
20231123,094500,172845301,1433,1436,1436,1433,2414
|
|
20231123,094400,169384824,1436,1435,1436,1435,213
|
|
20231123,094300,169079157,1435,1435,1435,1435,1000
|
|
20231123,094200,167644157,1436,1437,1437,1436,2031
|
|
20231123,094100,164726890,1436,1430,1436,1430,4752
|
|
20231123,094000,157921896,1432,1432,1433,1432,380
|
|
20231123,093900,157377697,1432,1427,1432,1427,1261
|
|
20231123,093800,155575250,1428,1427,1428,1427,1216
|
|
20231123,093700,153839407,1426,1426,1426,1426,1051
|
|
20231123,093600,152340681,1426,1426,1426,1426,0
|
|
20231123,093500,152340681,1426,1424,1426,1423,38
|
|
20231123,093400,152286599,1426,1426,1426,1425,477
|
|
20231123,093300,151606861,1425,1428,1428,1425,355
|
|
20231123,093200,151100697,1428,1428,1428,1428,1
|
|
20231123,093100,151099269,1426,1426,1426,1426,1000
|
|
20231123,093000,149673269,1429,1429,1429,1429,100
|
|
20231123,092900,149530369,1429,1429,1429,1429,800
|
|
20231123,092800,148387169,1427,1429,1429,1427,6216
|
|
20231123,092700,139511170,1428,1429,1429,1428,2959
|
|
20231123,092600,135285668,1429,1428,1433,1428,1125
|
|
20231123,092500,133678463,1428,1433,1433,1428,1001
|
|
20231123,092400,132249030,1427,1434,1436,1427,1488
|
|
20231123,092300,130115372,1434,1437,1437,1434,15889
|
|
20231123,092200,107290563,1438,1437,1438,1436,3205
|
|
20231123,092100,102688177,1436,1439,1440,1436,4951
|
|
20231123,092000,95570249,1439,1433,1439,1433,9890
|
|
20231123,091900,81378121,1433,1425,1433,1425,379
|
|
20231123,091800,80838038,1433,1424,1433,1424,12389
|
|
20231123,091700,63136116,1425,1425,1425,1425,1
|
|
20231123,091600,63134691,1424,1423,1424,1423,1000
|
|
20231123,091500,61711641,1423,1422,1423,1422,389
|
|
20231123,091400,61158242,1423,1425,1425,1423,383
|
|
20231123,091300,60612965,1424,1424,1424,1424,200
|
|
20231123,091200,60328165,1424,1426,1426,1424,1350
|
|
20231123,091100,58405117,1426,1428,1428,1426,125
|
|
20231123,091000,58226749,1429,1428,1429,1428,2022
|
|
20231123,090900,55338233,1428,1428,1428,1428,106
|
|
20231123,090800,55186865,1429,1423,1429,1422,6173
|
|
20231123,090700,46369867,1423,1421,1423,1421,389
|
|
20231123,090600,45816719,1414,1414,1414,1413,1140
|
|
20231123,090500,44205299,1413,1413,1413,1413,1
|
|
20231123,090400,44203886,1412,1413,1413,1412,1231
|
|
20231123,090300,42465664,1412,1412,1412,1412,0
|
|
20231123,090200,42465664,1412,1412,1416,1410,8973
|
|
20231123,090100,29802500,1411,1415,1415,1411,7019
|
|
20231123,090000,19882219,1416,1421,1423,1416,14009
|