698 lines
34 KiB
CSV
698 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,203500,842860622,1065,1065,1065,1065,21075
|
|
20231122,203400,842860622,1065,1065,1065,1065,0
|
|
20231122,203300,842860622,1065,1065,1065,1065,0
|
|
20231122,203200,842860622,1065,1065,1065,1065,0
|
|
20231122,203100,842860622,1065,1065,1065,1065,0
|
|
20231122,203000,842860622,1065,1065,1065,1065,0
|
|
20231122,202900,842860622,1065,1065,1065,1065,0
|
|
20231122,202800,842860622,1065,1065,1065,1065,0
|
|
20231122,202700,842860622,1065,1065,1065,1065,0
|
|
20231122,202600,842860622,1065,1065,1065,1065,0
|
|
20231122,202500,842860622,1065,1065,1065,1065,0
|
|
20231122,202400,842860622,1065,1065,1065,1065,0
|
|
20231122,202300,842860622,1065,1065,1065,1065,0
|
|
20231122,202200,842860622,1065,1065,1065,1065,0
|
|
20231122,202100,842860622,1065,1065,1065,1065,0
|
|
20231122,202000,842860622,1065,1065,1065,1065,0
|
|
20231122,201900,842860622,1065,1065,1065,1065,0
|
|
20231122,201800,842860622,1065,1065,1065,1065,0
|
|
20231122,201700,842860622,1065,1065,1065,1065,0
|
|
20231122,201600,842860622,1065,1065,1065,1065,0
|
|
20231122,201500,842860622,1065,1065,1065,1065,0
|
|
20231122,201400,842860622,1065,1065,1065,1065,0
|
|
20231122,201300,842860622,1065,1065,1065,1065,0
|
|
20231122,201200,842860622,1065,1065,1065,1065,0
|
|
20231122,201100,842860622,1065,1065,1065,1065,0
|
|
20231122,201000,842860622,1065,1065,1065,1065,0
|
|
20231122,200900,842860622,1065,1065,1065,1065,0
|
|
20231122,200800,842860622,1065,1065,1065,1065,0
|
|
20231122,200700,842860622,1065,1065,1065,1065,0
|
|
20231122,200600,842860622,1065,1065,1065,1065,0
|
|
20231122,200500,842860622,1065,1065,1065,1065,21075
|
|
20231122,200400,842860622,1065,1065,1065,1065,0
|
|
20231122,200300,842860622,1065,1065,1065,1065,0
|
|
20231122,200200,842860622,1065,1065,1065,1065,0
|
|
20231122,200100,842860622,1065,1065,1065,1065,0
|
|
20231122,200000,842860622,1065,1065,1065,1065,0
|
|
20231122,195900,842860622,1065,1065,1065,1065,0
|
|
20231122,195800,842860622,1065,1065,1065,1065,0
|
|
20231122,195700,842860622,1065,1065,1065,1065,0
|
|
20231122,195600,842860622,1065,1065,1065,1065,0
|
|
20231122,195500,842860622,1065,1065,1065,1065,0
|
|
20231122,195400,842860622,1065,1065,1065,1065,0
|
|
20231122,195300,842860622,1065,1065,1065,1065,0
|
|
20231122,195200,842860622,1065,1065,1065,1065,0
|
|
20231122,195100,842860622,1065,1065,1065,1065,0
|
|
20231122,195000,842860622,1065,1065,1065,1065,0
|
|
20231122,194900,842860622,1065,1065,1065,1065,0
|
|
20231122,194800,842860622,1065,1065,1065,1065,0
|
|
20231122,194700,842860622,1065,1065,1065,1065,0
|
|
20231122,194600,842860622,1065,1065,1065,1065,0
|
|
20231122,194500,842860622,1065,1065,1065,1065,0
|
|
20231122,194400,842860622,1065,1065,1065,1065,0
|
|
20231122,194300,842860622,1065,1065,1065,1065,0
|
|
20231122,194200,842860622,1065,1065,1065,1065,0
|
|
20231122,194100,842860622,1065,1065,1065,1065,0
|
|
20231122,194000,842860622,1065,1065,1065,1065,0
|
|
20231122,193900,842860622,1065,1065,1065,1065,0
|
|
20231122,193800,842860622,1065,1065,1065,1065,0
|
|
20231122,193700,842860622,1065,1065,1065,1065,0
|
|
20231122,193600,842860622,1065,1065,1065,1065,0
|
|
20231122,193500,842860622,1065,1065,1065,1065,21075
|
|
20231122,193400,842860622,1065,1065,1065,1065,0
|
|
20231122,193300,842860622,1065,1065,1065,1065,0
|
|
20231122,193200,842860622,1065,1065,1065,1065,0
|
|
20231122,193100,842860622,1065,1065,1065,1065,0
|
|
20231122,193000,842860622,1065,1065,1065,1065,0
|
|
20231122,192900,842860622,1065,1065,1065,1065,0
|
|
20231122,192800,842860622,1065,1065,1065,1065,0
|
|
20231122,192700,842860622,1065,1065,1065,1065,0
|
|
20231122,192600,842860622,1065,1065,1065,1065,0
|
|
20231122,192500,842860622,1065,1065,1065,1065,0
|
|
20231122,192400,842860622,1065,1065,1065,1065,0
|
|
20231122,192300,842860622,1065,1065,1065,1065,0
|
|
20231122,192200,842860622,1065,1065,1065,1065,0
|
|
20231122,192100,842860622,1065,1065,1065,1065,0
|
|
20231122,192000,842860622,1065,1065,1065,1065,0
|
|
20231122,191900,842860622,1065,1065,1065,1065,0
|
|
20231122,191800,842860622,1065,1065,1065,1065,0
|
|
20231122,191700,842860622,1065,1065,1065,1065,0
|
|
20231122,191600,842860622,1065,1065,1065,1065,0
|
|
20231122,191500,842860622,1065,1065,1065,1065,0
|
|
20231122,191400,842860622,1065,1065,1065,1065,0
|
|
20231122,191300,842860622,1065,1065,1065,1065,0
|
|
20231122,191200,842860622,1065,1065,1065,1065,0
|
|
20231122,191100,842860622,1065,1065,1065,1065,0
|
|
20231122,191000,842860622,1065,1065,1065,1065,0
|
|
20231122,190900,842860622,1065,1065,1065,1065,0
|
|
20231122,190800,842860622,1065,1065,1065,1065,0
|
|
20231122,190700,842860622,1065,1065,1065,1065,0
|
|
20231122,190600,842860622,1065,1065,1065,1065,0
|
|
20231122,190500,842860622,1065,1065,1065,1065,21075
|
|
20231122,190400,842860622,1065,1065,1065,1065,0
|
|
20231122,190300,842860622,1065,1065,1065,1065,0
|
|
20231122,190200,842860622,1065,1065,1065,1065,0
|
|
20231122,190100,842860622,1065,1065,1065,1065,0
|
|
20231122,190000,842860622,1065,1065,1065,1065,0
|
|
20231122,185900,842860622,1065,1065,1065,1065,0
|
|
20231122,185800,842860622,1065,1065,1065,1065,0
|
|
20231122,185700,842860622,1065,1065,1065,1065,0
|
|
20231122,185600,842860622,1065,1065,1065,1065,0
|
|
20231122,185500,842860622,1065,1065,1065,1065,0
|
|
20231122,185400,842860622,1065,1065,1065,1065,0
|
|
20231122,185300,842860622,1065,1065,1065,1065,0
|
|
20231122,185200,842860622,1065,1065,1065,1065,0
|
|
20231122,185100,842860622,1065,1065,1065,1065,0
|
|
20231122,185000,842860622,1065,1065,1065,1065,0
|
|
20231122,184900,842860622,1065,1065,1065,1065,0
|
|
20231122,184800,842860622,1065,1065,1065,1065,0
|
|
20231122,184700,842860622,1065,1065,1065,1065,0
|
|
20231122,184600,842860622,1065,1065,1065,1065,0
|
|
20231122,184500,842860622,1065,1065,1065,1065,0
|
|
20231122,184400,842860622,1065,1065,1065,1065,0
|
|
20231122,184300,842860622,1065,1065,1065,1065,0
|
|
20231122,184200,842860622,1065,1065,1065,1065,0
|
|
20231122,184100,842860622,1065,1065,1065,1065,0
|
|
20231122,184000,842860622,1065,1065,1065,1065,0
|
|
20231122,183900,842860622,1065,1065,1065,1065,0
|
|
20231122,183800,842860622,1065,1065,1065,1065,0
|
|
20231122,183700,842860622,1065,1065,1065,1065,0
|
|
20231122,183600,842860622,1065,1065,1065,1065,0
|
|
20231122,183500,842860622,1065,1065,1065,1065,21075
|
|
20231122,183400,842860622,1065,1065,1065,1065,0
|
|
20231122,183300,842860622,1065,1065,1065,1065,0
|
|
20231122,183200,842860622,1065,1065,1065,1065,0
|
|
20231122,183100,842860622,1065,1065,1065,1065,0
|
|
20231122,183000,842860622,1065,1065,1065,1065,0
|
|
20231122,182900,842860622,1065,1065,1065,1065,0
|
|
20231122,182800,842860622,1065,1065,1065,1065,0
|
|
20231122,182700,842860622,1065,1065,1065,1065,0
|
|
20231122,182600,842860622,1065,1065,1065,1065,0
|
|
20231122,182500,842860622,1065,1065,1065,1065,0
|
|
20231122,182400,842860622,1065,1065,1065,1065,0
|
|
20231122,182300,842860622,1065,1065,1065,1065,0
|
|
20231122,182200,842860622,1065,1065,1065,1065,0
|
|
20231122,182100,842860622,1065,1065,1065,1065,0
|
|
20231122,182000,842860622,1065,1065,1065,1065,0
|
|
20231122,181900,842860622,1065,1065,1065,1065,0
|
|
20231122,181800,842860622,1065,1065,1065,1065,0
|
|
20231122,181700,842860622,1065,1065,1065,1065,0
|
|
20231122,181600,842860622,1065,1065,1065,1065,0
|
|
20231122,181500,842860622,1065,1065,1065,1065,0
|
|
20231122,181400,842860622,1065,1065,1065,1065,0
|
|
20231122,181300,842860622,1065,1065,1065,1065,0
|
|
20231122,181200,842860622,1065,1065,1065,1065,0
|
|
20231122,181100,842860622,1065,1065,1065,1065,0
|
|
20231122,181000,842860622,1065,1065,1065,1065,0
|
|
20231122,180900,842860622,1065,1065,1065,1065,0
|
|
20231122,180800,842860622,1065,1065,1065,1065,0
|
|
20231122,180700,842860622,1065,1065,1065,1065,0
|
|
20231122,180600,842860622,1065,1065,1065,1065,0
|
|
20231122,180500,842860622,1065,1065,1065,1065,21075
|
|
20231122,180400,842860622,1065,1065,1065,1065,0
|
|
20231122,180300,842860622,1065,1065,1065,1065,0
|
|
20231122,180200,842860622,1065,1065,1065,1065,0
|
|
20231122,180100,842860622,1065,1065,1065,1065,0
|
|
20231122,180000,842860622,1065,1065,1065,1065,0
|
|
20231122,175900,842860622,1065,1065,1065,1065,0
|
|
20231122,175800,842860622,1065,1065,1065,1065,0
|
|
20231122,175700,842860622,1065,1065,1065,1065,0
|
|
20231122,175600,842860622,1065,1065,1065,1065,0
|
|
20231122,175500,842860622,1065,1065,1065,1065,0
|
|
20231122,175400,842860622,1065,1065,1065,1065,0
|
|
20231122,175300,842860622,1065,1065,1065,1065,0
|
|
20231122,175200,842860622,1065,1065,1065,1065,0
|
|
20231122,175100,842860622,1065,1065,1065,1065,0
|
|
20231122,175000,842860622,1065,1065,1065,1065,0
|
|
20231122,174900,842860622,1065,1065,1065,1065,0
|
|
20231122,174800,842860622,1065,1065,1065,1065,0
|
|
20231122,174700,842860622,1065,1065,1065,1065,0
|
|
20231122,174600,842860622,1065,1065,1065,1065,0
|
|
20231122,174500,842860622,1065,1065,1065,1065,0
|
|
20231122,174400,842860622,1065,1065,1065,1065,0
|
|
20231122,174300,842860622,1065,1065,1065,1065,0
|
|
20231122,174200,842860622,1065,1065,1065,1065,0
|
|
20231122,174100,842860622,1065,1065,1065,1065,0
|
|
20231122,174000,842860622,1065,1065,1065,1065,0
|
|
20231122,173900,842860622,1065,1065,1065,1065,0
|
|
20231122,173800,842860622,1065,1065,1065,1065,0
|
|
20231122,173700,842860622,1065,1065,1065,1065,0
|
|
20231122,173600,842860622,1065,1065,1065,1065,0
|
|
20231122,173500,842860622,1065,1065,1065,1065,21075
|
|
20231122,173400,842860622,1065,1065,1065,1065,0
|
|
20231122,173300,842860622,1065,1065,1065,1065,0
|
|
20231122,173200,842860622,1065,1065,1065,1065,0
|
|
20231122,173100,842860622,1065,1065,1065,1065,0
|
|
20231122,173000,842860622,1065,1065,1065,1065,0
|
|
20231122,172900,842860622,1065,1065,1065,1065,0
|
|
20231122,172800,842860622,1065,1065,1065,1065,0
|
|
20231122,172700,842860622,1065,1065,1065,1065,0
|
|
20231122,172600,842860622,1065,1065,1065,1065,0
|
|
20231122,172500,842860622,1065,1065,1065,1065,0
|
|
20231122,172400,842860622,1065,1065,1065,1065,0
|
|
20231122,172300,842860622,1065,1065,1065,1065,0
|
|
20231122,172200,842860622,1065,1065,1065,1065,0
|
|
20231122,172100,842860622,1065,1065,1065,1065,0
|
|
20231122,172000,842860622,1065,1065,1065,1065,0
|
|
20231122,171900,842860622,1065,1065,1065,1065,0
|
|
20231122,171800,842860622,1065,1065,1065,1065,0
|
|
20231122,171700,842860622,1065,1065,1065,1065,0
|
|
20231122,171600,842860622,1065,1065,1065,1065,0
|
|
20231122,171500,842860622,1065,1065,1065,1065,0
|
|
20231122,171400,842860622,1065,1065,1065,1065,0
|
|
20231122,171300,842860622,1065,1065,1065,1065,0
|
|
20231122,171200,842860622,1065,1065,1065,1065,0
|
|
20231122,171100,842860622,1065,1065,1065,1065,0
|
|
20231122,171000,842860622,1065,1065,1065,1065,0
|
|
20231122,170900,842860622,1065,1065,1065,1065,0
|
|
20231122,170800,842860622,1065,1065,1065,1065,0
|
|
20231122,170700,842860622,1065,1065,1065,1065,0
|
|
20231122,170600,842860622,1065,1065,1065,1065,0
|
|
20231122,170500,842860622,1065,1065,1065,1065,21075
|
|
20231122,170400,842860622,1065,1065,1065,1065,0
|
|
20231122,170300,842860622,1065,1065,1065,1065,0
|
|
20231122,170200,842860622,1065,1065,1065,1065,0
|
|
20231122,170100,842860622,1065,1065,1065,1065,0
|
|
20231122,170000,842860622,1065,1065,1065,1065,0
|
|
20231122,165900,842860622,1065,1065,1065,1065,0
|
|
20231122,165800,842860622,1065,1065,1065,1065,0
|
|
20231122,165700,842860622,1065,1065,1065,1065,0
|
|
20231122,165600,842860622,1065,1065,1065,1065,0
|
|
20231122,165500,842860622,1065,1065,1065,1065,0
|
|
20231122,165400,842860622,1065,1065,1065,1065,0
|
|
20231122,165300,842860622,1065,1065,1065,1065,0
|
|
20231122,165200,842860622,1065,1065,1065,1065,0
|
|
20231122,165100,842860622,1065,1065,1065,1065,0
|
|
20231122,165000,842860622,1065,1065,1065,1065,0
|
|
20231122,164900,842860622,1065,1065,1065,1065,0
|
|
20231122,164800,842860622,1065,1065,1065,1065,0
|
|
20231122,164700,842860622,1065,1065,1065,1065,0
|
|
20231122,164600,842860622,1065,1065,1065,1065,0
|
|
20231122,164500,842860622,1065,1065,1065,1065,0
|
|
20231122,164400,842860622,1065,1065,1065,1065,0
|
|
20231122,164300,842860622,1065,1065,1065,1065,0
|
|
20231122,164200,842860622,1065,1065,1065,1065,0
|
|
20231122,164100,842860622,1065,1065,1065,1065,0
|
|
20231122,164000,842860622,1065,1065,1065,1065,0
|
|
20231122,163900,842860622,1065,1065,1065,1065,0
|
|
20231122,163800,842860622,1065,1065,1065,1065,0
|
|
20231122,163700,842860622,1065,1065,1065,1065,0
|
|
20231122,163600,842860622,1065,1065,1065,1065,0
|
|
20231122,163500,842860622,1065,1065,1065,1065,21075
|
|
20231122,163400,842860622,1065,1065,1065,1065,0
|
|
20231122,163300,842860622,1065,1065,1065,1065,0
|
|
20231122,163200,842860622,1065,1065,1065,1065,0
|
|
20231122,163100,842860622,1065,1065,1065,1065,0
|
|
20231122,163000,842860622,1065,1065,1065,1065,0
|
|
20231122,162900,842860622,1065,1065,1065,1065,0
|
|
20231122,162800,842860622,1065,1065,1065,1065,0
|
|
20231122,162700,842860622,1065,1065,1065,1065,0
|
|
20231122,162600,842860622,1065,1065,1065,1065,0
|
|
20231122,162500,842860622,1065,1065,1065,1065,0
|
|
20231122,162400,842860622,1065,1065,1065,1065,0
|
|
20231122,162300,842860622,1065,1065,1065,1065,0
|
|
20231122,162200,842860622,1065,1065,1065,1065,0
|
|
20231122,162100,842860622,1065,1065,1065,1065,0
|
|
20231122,162000,842860622,1065,1065,1065,1065,0
|
|
20231122,161900,842860622,1065,1065,1065,1065,0
|
|
20231122,161800,842860622,1065,1065,1065,1065,0
|
|
20231122,161700,842860622,1065,1065,1065,1065,0
|
|
20231122,161600,842860622,1065,1065,1065,1065,0
|
|
20231122,161500,842860622,1065,1065,1065,1065,0
|
|
20231122,161400,842860622,1065,1065,1065,1065,0
|
|
20231122,161300,842860622,1065,1065,1065,1065,0
|
|
20231122,161200,842860622,1065,1065,1065,1065,0
|
|
20231122,161100,842860622,1065,1065,1065,1065,0
|
|
20231122,161000,842860622,1065,1065,1065,1065,0
|
|
20231122,160900,842860622,1065,1065,1065,1065,0
|
|
20231122,160800,842860622,1065,1065,1065,1065,0
|
|
20231122,160700,842860622,1065,1065,1065,1065,0
|
|
20231122,160600,842860622,1065,1065,1065,1065,0
|
|
20231122,160500,842860622,1065,1065,1065,1065,21075
|
|
20231122,160400,842860622,1065,1065,1065,1065,0
|
|
20231122,160300,842860622,1065,1065,1065,1065,0
|
|
20231122,160200,842860622,1065,1065,1065,1065,0
|
|
20231122,160100,842860622,1065,1065,1065,1065,0
|
|
20231122,160000,842860622,1065,1065,1065,1065,0
|
|
20231122,155900,842860622,1065,1065,1065,1065,0
|
|
20231122,155800,842860622,1065,1065,1065,1065,0
|
|
20231122,155700,842860622,1065,1065,1065,1065,0
|
|
20231122,155600,842860622,1065,1065,1065,1065,0
|
|
20231122,155500,842860622,1065,1065,1065,1065,0
|
|
20231122,155400,842860622,1065,1065,1065,1065,0
|
|
20231122,155300,842860622,1065,1065,1065,1065,0
|
|
20231122,155200,842860622,1065,1065,1065,1065,0
|
|
20231122,155100,842860622,1065,1065,1065,1065,0
|
|
20231122,155000,842860622,1065,1065,1065,1065,0
|
|
20231122,154900,842860622,1065,1065,1065,1065,0
|
|
20231122,154800,842860622,1065,1065,1065,1065,0
|
|
20231122,154700,842860622,1065,1065,1065,1065,0
|
|
20231122,154600,842860622,1065,1065,1065,1065,0
|
|
20231122,154500,842860622,1065,1065,1065,1065,0
|
|
20231122,154400,842860622,1065,1065,1065,1065,0
|
|
20231122,154300,842860622,1065,1065,1065,1065,0
|
|
20231122,154200,842860622,1065,1065,1065,1065,0
|
|
20231122,154100,842860622,1065,1065,1065,1065,0
|
|
20231122,154000,842860622,1065,1065,1065,1065,0
|
|
20231122,153900,842860622,1065,1065,1065,1065,0
|
|
20231122,153800,842860622,1065,1065,1065,1065,0
|
|
20231122,153700,842860622,1065,1065,1065,1065,0
|
|
20231122,153600,842860622,1065,1065,1065,1065,0
|
|
20231122,153500,842860622,1065,1065,1065,1065,21075
|
|
20231122,153400,842860622,1065,1065,1065,1065,0
|
|
20231122,153300,842860622,1065,1065,1065,1065,0
|
|
20231122,153200,842860622,1065,1065,1065,1065,0
|
|
20231122,153100,842860622,1065,1065,1065,1065,0
|
|
20231122,153000,842860622,1065,1065,1065,1065,21075
|
|
20231122,152900,820415747,1055,1055,1055,1055,0
|
|
20231122,152800,820415747,1055,1055,1055,1055,0
|
|
20231122,152700,820415747,1055,1055,1055,1055,0
|
|
20231122,152600,820415747,1055,1055,1055,1055,0
|
|
20231122,152500,820415747,1055,1055,1055,1055,0
|
|
20231122,152400,820415747,1055,1055,1055,1055,0
|
|
20231122,152300,820415747,1055,1055,1055,1055,0
|
|
20231122,152200,820415747,1055,1055,1055,1055,0
|
|
20231122,152100,820415747,1055,1055,1055,1055,0
|
|
20231122,152000,820415747,1055,1055,1055,1055,0
|
|
20231122,151900,820415747,1055,1053,1056,1052,7397
|
|
20231122,151800,812611657,1053,1055,1055,1053,397
|
|
20231122,151700,812193232,1055,1053,1055,1053,1368
|
|
20231122,151600,810752164,1053,1054,1056,1053,3752
|
|
20231122,151500,806795787,1054,1054,1054,1053,303
|
|
20231122,151400,806476559,1053,1053,1053,1053,666
|
|
20231122,151300,805775261,1053,1052,1053,1052,979
|
|
20231122,151200,804744402,1053,1052,1053,1052,394
|
|
20231122,151100,804329570,1052,1052,1052,1052,437
|
|
20231122,151000,803869846,1051,1052,1052,1051,183
|
|
20231122,150900,803677430,1051,1049,1051,1049,1994
|
|
20231122,150800,801583244,1049,1049,1049,1048,7798
|
|
20231122,150700,793405061,1049,1050,1050,1049,2843
|
|
20231122,150600,790420003,1049,1049,1050,1049,2239
|
|
20231122,150500,788069308,1048,1048,1049,1048,727
|
|
20231122,150400,787306749,1048,1051,1051,1048,1601
|
|
20231122,150300,785627131,1051,1051,1051,1051,125
|
|
20231122,150200,785495756,1051,1053,1053,1051,2857
|
|
20231122,150100,782490270,1054,1054,1055,1054,498
|
|
20231122,150000,781965377,1054,1052,1054,1052,2403
|
|
20231122,145900,779433941,1053,1052,1053,1052,461
|
|
20231122,145800,778948871,1053,1050,1053,1050,242
|
|
20231122,145700,778694466,1050,1049,1050,1049,1484
|
|
20231122,145600,777136843,1050,1050,1050,1049,304
|
|
20231122,145500,776817743,1050,1052,1052,1050,1708
|
|
20231122,145400,775022937,1053,1053,1053,1052,187
|
|
20231122,145300,774826069,1053,1051,1053,1051,1089
|
|
20231122,145200,773680470,1052,1052,1052,1052,7
|
|
20231122,145100,773673106,1052,1052,1052,1052,1015
|
|
20231122,145000,772605326,1052,1052,1052,1052,1268
|
|
20231122,144900,771271390,1052,1052,1052,1052,1
|
|
20231122,144800,771270338,1049,1052,1052,1049,1247
|
|
20231122,144700,769958905,1052,1051,1052,1049,2889
|
|
20231122,144600,766923544,1050,1048,1050,1048,16454
|
|
20231122,144500,749656501,1048,1047,1048,1047,111
|
|
20231122,144400,749540283,1047,1046,1047,1046,1274
|
|
20231122,144300,748206409,1046,1046,1046,1046,156
|
|
20231122,144200,748043233,1046,1047,1047,1046,6
|
|
20231122,144100,748036952,1047,1046,1047,1046,262
|
|
20231122,144000,747762856,1047,1047,1047,1047,46
|
|
20231122,143900,747714694,1047,1047,1047,1047,163
|
|
20231122,143800,747544033,1047,1047,1047,1047,670
|
|
20231122,143700,746842543,1047,1047,1047,1047,651
|
|
20231122,143600,746160946,1047,1047,1047,1047,371
|
|
20231122,143500,745772509,1047,1047,1047,1045,3071
|
|
20231122,143400,742557923,1047,1046,1047,1046,100
|
|
20231122,143300,742453293,1046,1047,1047,1046,74
|
|
20231122,143200,742375869,1047,1047,1047,1047,41
|
|
20231122,143100,742332942,1047,1047,1047,1047,0
|
|
20231122,143000,742332942,1047,1047,1047,1047,200
|
|
20231122,142900,742123542,1047,1047,1047,1047,1457
|
|
20231122,142800,740598063,1047,1045,1047,1045,2230
|
|
20231122,142700,738263524,1045,1045,1045,1045,592
|
|
20231122,142600,737644884,1043,1044,1044,1043,272
|
|
20231122,142500,737361055,1044,1044,1044,1044,216
|
|
20231122,142400,737135551,1044,1046,1046,1044,1748
|
|
20231122,142300,735309105,1045,1044,1045,1044,454
|
|
20231122,142200,734834725,1044,1043,1044,1043,119
|
|
20231122,142100,734710589,1043,1044,1044,1043,169
|
|
20231122,142000,734534166,1044,1041,1045,1041,48
|
|
20231122,141900,734484070,1042,1041,1042,1041,238
|
|
20231122,141800,734236311,1041,1041,1041,1041,439
|
|
20231122,141700,733779312,1041,1041,1041,1041,61
|
|
20231122,141600,733715811,1040,1041,1041,1040,1261
|
|
20231122,141500,732403314,1041,1043,1043,1041,2196
|
|
20231122,141400,730115295,1046,1045,1046,1045,1022
|
|
20231122,141300,729046349,1045,1045,1045,1043,1452
|
|
20231122,141200,727530390,1045,1045,1045,1045,2463
|
|
20231122,141100,724956555,1046,1046,1046,1046,0
|
|
20231122,141000,724956555,1046,1046,1046,1046,10
|
|
20231122,140900,724946095,1047,1045,1047,1045,1092
|
|
20231122,140800,723803295,1045,1045,1045,1045,400
|
|
20231122,140700,723385295,1044,1044,1044,1044,339
|
|
20231122,140600,723031379,1045,1045,1045,1044,282
|
|
20231122,140500,722736914,1047,1044,1047,1044,190
|
|
20231122,140400,722537989,1047,1043,1047,1043,2
|
|
20231122,140300,722535899,1048,1044,1048,1044,1945
|
|
20231122,140200,720500646,1044,1044,1044,1044,687
|
|
20231122,140100,719783418,1045,1044,1045,1044,403
|
|
20231122,140000,719362585,1042,1041,1044,1041,1805
|
|
20231122,135900,717481592,1038,1037,1041,1037,1120
|
|
20231122,135800,716318155,1037,1038,1038,1036,1518
|
|
20231122,135700,714743922,1038,1040,1040,1038,405
|
|
20231122,135600,714322965,1040,1040,1040,1040,125
|
|
20231122,135500,714192965,1041,1040,1041,1040,375
|
|
20231122,135400,713802820,1040,1041,1041,1040,769
|
|
20231122,135300,713002977,1040,1041,1041,1040,105
|
|
20231122,135200,712893677,1041,1041,1041,1041,645
|
|
20231122,135100,712222232,1041,1041,1041,1037,5756
|
|
20231122,135000,706240193,1042,1042,1042,1042,5
|
|
20231122,134900,706234983,1041,1041,1041,1041,724
|
|
20231122,134800,705481299,1040,1040,1040,1040,233
|
|
20231122,134700,705238979,1040,1040,1040,1040,435
|
|
20231122,134600,704786579,1040,1041,1041,1040,234
|
|
20231122,134500,704543018,1042,1041,1042,1041,1398
|
|
20231122,134400,703086680,1042,1042,1042,1042,1121
|
|
20231122,134300,701918598,1042,1043,1043,1040,154
|
|
20231122,134200,701758126,1040,1041,1041,1040,233
|
|
20231122,134100,701515716,1040,1043,1043,1040,166
|
|
20231122,134000,701343058,1043,1043,1043,1043,89
|
|
20231122,133900,701250231,1043,1043,1043,1043,99
|
|
20231122,133800,701146974,1043,1044,1044,1043,181
|
|
20231122,133700,700958165,1044,1042,1044,1042,412
|
|
20231122,133600,700528433,1039,1042,1042,1039,12
|
|
20231122,133500,700515959,1042,1040,1042,1040,1183
|
|
20231122,133400,699284018,1039,1039,1039,1039,86
|
|
20231122,133300,699194664,1039,1039,1041,1039,1002
|
|
20231122,133200,698152875,1039,1039,1039,1039,30
|
|
20231122,133100,698121705,1039,1039,1039,1039,4
|
|
20231122,133000,698117549,1039,1039,1040,1039,542
|
|
20231122,132900,697554410,1039,1040,1040,1039,1301
|
|
20231122,132800,696202571,1040,1037,1040,1037,5297
|
|
20231122,132700,690698293,1034,1035,1035,1034,66
|
|
20231122,132600,690630039,1037,1035,1037,1034,1927
|
|
20231122,132500,688632941,1037,1037,1037,1037,10
|
|
20231122,132400,688622571,1037,1037,1037,1037,161
|
|
20231122,132300,688455614,1037,1037,1037,1037,9
|
|
20231122,132200,688446281,1034,1036,1037,1034,2746
|
|
20231122,132100,685602390,1036,1036,1037,1036,20
|
|
20231122,132000,685581660,1036,1036,1036,1036,0
|
|
20231122,131900,685581660,1036,1037,1037,1036,355
|
|
20231122,131800,685213680,1038,1037,1038,1037,290
|
|
20231122,131700,684912859,1037,1037,1037,1037,1
|
|
20231122,131600,684911822,1037,1037,1037,1037,347
|
|
20231122,131500,684551983,1037,1037,1037,1037,3
|
|
20231122,131400,684548872,1037,1037,1037,1037,339
|
|
20231122,131300,684197329,1037,1037,1037,1037,1
|
|
20231122,131200,684196292,1037,1036,1037,1036,1136
|
|
20231122,131100,683018381,1037,1037,1037,1037,0
|
|
20231122,131000,683018381,1037,1037,1037,1037,12
|
|
20231122,130900,683005937,1035,1035,1035,1035,2070
|
|
20231122,130800,680863487,1035,1035,1035,1035,55
|
|
20231122,130700,680806562,1034,1035,1035,1034,538
|
|
20231122,130600,680250070,1035,1035,1035,1035,132
|
|
20231122,130500,680113450,1038,1038,1038,1038,11
|
|
20231122,130400,680102032,1038,1034,1038,1034,2098
|
|
20231122,130300,677929824,1034,1034,1034,1034,27
|
|
20231122,130200,677901906,1034,1036,1036,1030,11664
|
|
20231122,130100,665849833,1038,1038,1038,1038,3
|
|
20231122,130000,665846719,1036,1038,1038,1036,7233
|
|
20231122,125900,658353187,1037,1037,1037,1037,422
|
|
20231122,125800,657915573,1037,1037,1037,1037,291
|
|
20231122,125700,657613806,1035,1037,1037,1035,8225
|
|
20231122,125600,649100338,1036,1038,1038,1036,5850
|
|
20231122,125500,643037815,1037,1038,1038,1037,1280
|
|
20231122,125400,641710375,1038,1038,1038,1038,903
|
|
20231122,125300,640773061,1039,1038,1039,1038,830
|
|
20231122,125200,639910707,1038,1038,1038,1038,33
|
|
20231122,125100,639876453,1037,1039,1039,1037,1213
|
|
20231122,125000,638618267,1038,1039,1039,1038,1398
|
|
20231122,124900,637166618,1039,1039,1039,1039,259
|
|
20231122,124800,636897517,1040,1041,1042,1040,2489
|
|
20231122,124700,634307279,1041,1041,1041,1041,2106
|
|
20231122,124600,632114933,1041,1041,1041,1041,600
|
|
20231122,124500,631490333,1040,1038,1040,1038,229
|
|
20231122,124400,631252595,1037,1037,1037,1037,576
|
|
20231122,124300,630655283,1037,1037,1037,1037,0
|
|
20231122,124200,630655283,1037,1036,1037,1035,1088
|
|
20231122,124100,629528297,1035,1037,1037,1035,2998
|
|
20231122,124000,626424363,1036,1036,1037,1036,742
|
|
20231122,123900,625655342,1036,1035,1036,1035,519
|
|
20231122,123800,625117667,1036,1036,1036,1035,2403
|
|
20231122,123700,622628559,1037,1037,1037,1036,117
|
|
20231122,123600,622507235,1037,1038,1038,1037,840
|
|
20231122,123500,621636153,1037,1039,1039,1037,1496
|
|
20231122,123400,620083957,1039,1039,1039,1039,197
|
|
20231122,123300,619879274,1039,1039,1039,1039,101
|
|
20231122,123200,619774335,1039,1038,1039,1038,2118
|
|
20231122,123100,617573979,1035,1039,1039,1035,23
|
|
20231122,123000,617550090,1039,1038,1039,1033,5258
|
|
20231122,122900,612098565,1039,1039,1039,1039,886
|
|
20231122,122800,611178011,1037,1037,1037,1037,621
|
|
20231122,122700,610534034,1039,1039,1039,1038,1720
|
|
20231122,122600,608746955,1039,1046,1047,1026,130717
|
|
20231122,122500,473551114,1046,1046,1046,1046,366
|
|
20231122,122400,473168278,1047,1047,1047,1047,1
|
|
20231122,122300,473167231,1047,1046,1047,1046,287
|
|
20231122,122200,472866923,1046,1046,1046,1046,0
|
|
20231122,122100,472866923,1046,1046,1046,1046,3
|
|
20231122,122000,472863785,1046,1046,1046,1046,707
|
|
20231122,121900,472124263,1046,1046,1046,1046,382
|
|
20231122,121800,471724691,1046,1046,1046,1046,0
|
|
20231122,121700,471724691,1046,1043,1046,1042,2931
|
|
20231122,121600,468668050,1043,1043,1043,1043,27
|
|
20231122,121500,468639889,1043,1043,1043,1043,0
|
|
20231122,121400,468639889,1043,1043,1043,1043,0
|
|
20231122,121300,468639889,1043,1046,1046,1043,42
|
|
20231122,121200,468596077,1046,1046,1046,1046,1498
|
|
20231122,121100,467029169,1043,1044,1044,1043,400
|
|
20231122,121000,466611769,1046,1044,1047,1044,272
|
|
20231122,120900,466327418,1043,1043,1043,1043,0
|
|
20231122,120800,466327418,1043,1042,1043,1042,997
|
|
20231122,120700,465287548,1041,1041,1041,1041,0
|
|
20231122,120600,465287548,1041,1042,1042,1041,993
|
|
20231122,120500,464253573,1041,1043,1043,1041,3357
|
|
20231122,120400,460755930,1043,1042,1043,1042,781
|
|
20231122,120300,459941547,1042,1043,1043,1042,122
|
|
20231122,120200,459814351,1041,1042,1043,1041,1503
|
|
20231122,120100,458248826,1043,1043,1043,1043,106
|
|
20231122,120000,458138268,1043,1044,1044,1042,2256
|
|
20231122,115900,455785423,1045,1041,1045,1041,181
|
|
20231122,115800,455596962,1041,1045,1045,1039,20129
|
|
20231122,115700,434631176,1045,1045,1045,1044,9612
|
|
20231122,115600,424590652,1045,1046,1046,1045,2641
|
|
20231122,115500,421830060,1046,1047,1047,1045,2779
|
|
20231122,115400,418925575,1046,1047,1047,1045,16231
|
|
20231122,115300,401944488,1047,1048,1048,1047,49
|
|
20231122,115200,401893181,1052,1052,1052,1052,0
|
|
20231122,115100,401893181,1052,1048,1052,1048,121
|
|
20231122,115000,401766252,1048,1048,1048,1048,2203
|
|
20231122,114900,399457508,1051,1051,1051,1051,20
|
|
20231122,114800,399436488,1051,1051,1051,1051,0
|
|
20231122,114700,399436488,1051,1051,1051,1051,115
|
|
20231122,114600,399315623,1051,1051,1052,1051,493
|
|
20231122,114500,398797479,1051,1051,1052,1051,75
|
|
20231122,114400,398718653,1051,1050,1051,1048,303
|
|
20231122,114300,398400880,1050,1050,1050,1050,868
|
|
20231122,114200,397489480,1050,1051,1051,1050,2349
|
|
20231122,114100,395022926,1051,1051,1051,1051,0
|
|
20231122,114000,395022926,1051,1051,1051,1051,377
|
|
20231122,113900,394626699,1051,1051,1051,1051,50
|
|
20231122,113800,394574149,1049,1049,1049,1049,0
|
|
20231122,113700,394574149,1049,1049,1049,1049,0
|
|
20231122,113600,394574149,1049,1049,1049,1049,0
|
|
20231122,113500,394574149,1049,1049,1049,1049,50
|
|
20231122,113400,394521699,1049,1049,1049,1049,0
|
|
20231122,113300,394521699,1049,1049,1049,1049,1181
|
|
20231122,113200,393282830,1048,1048,1048,1048,0
|
|
20231122,113100,393282830,1048,1048,1048,1047,1322
|
|
20231122,113000,391898508,1048,1049,1049,1048,3163
|
|
20231122,112900,388582683,1051,1051,1051,1051,4
|
|
20231122,112800,388578479,1052,1052,1052,1052,5
|
|
20231122,112700,388573219,1048,1048,1048,1048,3205
|
|
20231122,112600,385214379,1047,1049,1049,1047,8519
|
|
20231122,112500,376293435,1049,1049,1049,1049,188
|
|
20231122,112400,376096223,1048,1048,1048,1048,3
|
|
20231122,112300,376093079,1048,1050,1050,1048,5266
|
|
20231122,112200,370570336,1050,1051,1051,1050,201
|
|
20231122,112100,370359136,1050,1050,1050,1050,0
|
|
20231122,112000,370359136,1050,1050,1050,1050,151
|
|
20231122,111900,370200586,1050,1054,1054,1050,5000
|
|
20231122,111800,364947581,1053,1053,1053,1053,0
|
|
20231122,111700,364947581,1053,1053,1053,1053,70
|
|
20231122,111600,364873871,1053,1053,1053,1053,0
|
|
20231122,111500,364873871,1053,1053,1053,1053,31
|
|
20231122,111400,364841228,1053,1055,1055,1053,100
|
|
20231122,111300,364735823,1054,1054,1054,1054,25
|
|
20231122,111200,364709473,1054,1054,1054,1054,0
|
|
20231122,111100,364709473,1054,1058,1058,1054,238
|
|
20231122,111000,364458054,1055,1057,1057,1055,6846
|
|
20231122,110900,357222278,1057,1057,1057,1057,3
|
|
20231122,110800,357219107,1057,1057,1057,1057,40
|
|
20231122,110700,357176827,1055,1055,1055,1054,67
|
|
20231122,110600,357106157,1054,1054,1054,1054,0
|
|
20231122,110500,357106157,1054,1054,1054,1054,0
|
|
20231122,110400,357106157,1054,1058,1058,1054,8319
|
|
20231122,110300,348337909,1059,1059,1059,1059,337
|
|
20231122,110200,347981026,1057,1057,1057,1057,125
|
|
20231122,110100,347848901,1056,1056,1057,1056,43
|
|
20231122,110000,347803453,1054,1054,1054,1054,100
|
|
20231122,105900,347698053,1057,1055,1057,1055,10
|
|
20231122,105800,347687486,1057,1057,1057,1057,425
|
|
20231122,105700,347238261,1057,1054,1057,1054,160
|
|
20231122,105600,347069321,1054,1054,1054,1054,343
|
|
20231122,105500,346707799,1054,1054,1054,1054,159
|
|
20231122,105400,346540213,1055,1055,1057,1055,1076
|
|
20231122,105300,345403627,1055,1055,1055,1055,40
|
|
20231122,105200,345361427,1055,1056,1056,1055,60
|
|
20231122,105100,345298113,1055,1057,1057,1055,195
|
|
20231122,105000,345092384,1055,1057,1057,1055,84
|
|
20231122,104900,345003598,1057,1057,1057,1057,422
|
|
20231122,104800,344557544,1057,1057,1060,1057,835
|
|
20231122,104700,343672895,1057,1054,1057,1054,1096
|
|
20231122,104600,342516023,1052,1052,1052,1052,1
|
|
20231122,104500,342514971,1052,1053,1053,1052,52
|
|
20231122,104400,342460253,1053,1055,1055,1053,22
|
|
20231122,104300,342437085,1055,1055,1055,1055,1382
|
|
20231122,104200,340979075,1054,1054,1054,1054,1229
|
|
20231122,104100,339683709,1054,1054,1054,1054,50
|
|
20231122,104000,339631009,1054,1054,1054,1054,0
|
|
20231122,103900,339631009,1054,1054,1054,1054,11
|
|
20231122,103800,339619415,1051,1051,1051,1051,721
|
|
20231122,103700,338861644,1050,1050,1050,1050,0
|
|
20231122,103600,338861644,1050,1049,1050,1049,2580
|
|
20231122,103500,336152904,1049,1049,1050,1049,184
|
|
20231122,103400,335959885,1050,1050,1050,1050,3
|
|
20231122,103300,335956735,1048,1050,1050,1048,2202
|
|
20231122,103200,333647888,1051,1049,1051,1048,349
|
|
20231122,103100,333281801,1049,1050,1050,1049,4265
|
|
20231122,103000,328807793,1050,1050,1050,1049,2292
|
|
20231122,102900,326401950,1050,1050,1050,1050,101
|
|
20231122,102800,326295900,1050,1050,1050,1049,44
|
|
20231122,102700,326249708,1050,1051,1051,1050,1963
|
|
20231122,102600,324188423,1051,1051,1051,1051,1
|
|
20231122,102500,324187372,1050,1050,1050,1050,1
|
|
20231122,102400,324186322,1051,1051,1051,1050,1394
|
|
20231122,102300,322721549,1051,1052,1053,1051,2474
|
|
20231122,102200,320117937,1052,1052,1052,1051,122
|
|
20231122,102100,319989614,1051,1052,1052,1051,89
|
|
20231122,102000,319896036,1052,1052,1052,1052,1
|
|
20231122,101900,319894984,1050,1053,1053,1050,390
|
|
20231122,101800,319485184,1053,1050,1053,1050,22
|
|
20231122,101700,319462054,1049,1054,1054,1049,3016
|
|
20231122,101600,316295481,1054,1056,1056,1054,1310
|
|
20231122,101500,314914186,1056,1052,1056,1052,1532
|
|
20231122,101400,313300623,1052,1052,1052,1052,205
|
|
20231122,101300,313084963,1050,1050,1050,1050,1500
|
|
20231122,101200,311509963,1052,1051,1053,1051,1590
|
|
20231122,101100,309837069,1051,1051,1051,1049,771
|
|
20231122,101000,309027108,1049,1049,1049,1049,10
|
|
20231122,100900,309016618,1047,1049,1049,1047,4148
|
|
20231122,100800,304669005,1049,1050,1050,1049,9
|
|
20231122,100700,304659558,1049,1050,1050,1049,582
|
|
20231122,100600,304048461,1049,1049,1049,1049,1332
|
|
20231122,100500,302651193,1049,1049,1049,1047,2853
|
|
20231122,100400,299661846,1049,1049,1049,1049,55
|
|
20231122,100300,299604151,1047,1049,1049,1047,2483
|
|
20231122,100200,297003370,1049,1049,1049,1049,239
|
|
20231122,100100,296752659,1049,1049,1049,1049,664
|
|
20231122,100000,296056123,1048,1048,1049,1047,3937
|
|
20231122,095900,291930437,1048,1049,1049,1048,2743
|
|
20231122,095800,289055723,1049,1050,1051,1049,4424
|
|
20231122,095700,284414278,1050,1052,1052,1050,2211
|
|
20231122,095600,282089589,1053,1053,1053,1053,42
|
|
20231122,095500,282045363,1051,1051,1051,1051,310
|
|
20231122,095400,281719553,1051,1052,1052,1051,1061
|
|
20231122,095300,280603942,1051,1051,1051,1051,1000
|
|
20231122,095200,279552942,1053,1053,1053,1053,151
|
|
20231122,095100,279393939,1053,1050,1053,1050,10915
|
|
20231122,095000,267927653,1050,1050,1050,1048,5511
|
|
20231122,094900,262146105,1048,1048,1050,1048,3028
|
|
20231122,094800,258970235,1049,1048,1049,1047,1000
|
|
20231122,094700,257922401,1049,1048,1049,1048,860
|
|
20231122,094600,257021116,1047,1048,1048,1047,1692
|
|
20231122,094500,255249401,1047,1046,1047,1046,2841
|
|
20231122,094400,252276874,1047,1049,1049,1047,9972
|
|
20231122,094300,241828188,1049,1050,1050,1049,1272
|
|
20231122,094200,240492703,1051,1051,1051,1050,1590
|
|
20231122,094100,238821943,1051,1050,1051,1050,703
|
|
20231122,094000,238083743,1049,1050,1050,1047,11113
|
|
20231122,093900,226434722,1048,1050,1050,1047,4747
|
|
20231122,093800,221461164,1047,1048,1050,1047,7230
|
|
20231122,093700,213889141,1047,1050,1051,1046,15118
|
|
20231122,093600,198045119,1051,1054,1054,1051,14231
|
|
20231122,093500,183075987,1053,1058,1058,1053,9058
|
|
20231122,093400,173519244,1057,1057,1060,1057,211
|
|
20231122,093300,173295917,1057,1061,1061,1056,1390
|
|
20231122,093200,171827072,1061,1055,1061,1055,102
|
|
20231122,093100,171719450,1062,1057,1062,1053,10808
|
|
20231122,093000,160314223,1057,1057,1062,1057,2497
|
|
20231122,092900,157674889,1057,1060,1060,1056,8892
|
|
20231122,092800,148275678,1060,1062,1062,1060,6455
|
|
20231122,092700,141430042,1062,1063,1063,1062,1063
|
|
20231122,092600,140300583,1063,1064,1065,1063,1051
|
|
20231122,092500,139183305,1063,1063,1063,1062,1763
|
|
20231122,092400,137309242,1062,1062,1063,1062,2298
|
|
20231122,092300,134868762,1062,1063,1063,1062,1658
|
|
20231122,092200,133107747,1063,1061,1063,1061,375
|
|
20231122,092100,132709722,1060,1061,1062,1060,2916
|
|
20231122,092000,129615786,1061,1061,1062,1058,6741
|
|
20231122,091900,122465410,1061,1064,1064,1061,4543
|
|
20231122,091800,117639726,1064,1065,1065,1064,1515
|
|
20231122,091700,116027269,1065,1068,1068,1065,6950
|
|
20231122,091600,108620444,1068,1069,1071,1068,3872
|
|
20231122,091500,104482700,1073,1072,1073,1069,1614
|
|
20231122,091400,102753969,1072,1071,1074,1068,3816
|
|
20231122,091300,98665368,1070,1071,1071,1070,253
|
|
20231122,091200,98394429,1071,1072,1072,1068,519
|
|
20231122,091100,97839525,1073,1073,1073,1073,50
|
|
20231122,091000,97785875,1074,1072,1074,1068,1733
|
|
20231122,090900,95930461,1072,1072,1072,1068,321
|
|
20231122,090800,95587349,1067,1068,1072,1067,6321
|
|
20231122,090700,88842527,1068,1068,1069,1067,250
|
|
20231122,090600,88575578,1068,1069,1069,1068,5654
|
|
20231122,090500,82532085,1069,1072,1074,1069,3420
|
|
20231122,090400,78872615,1072,1069,1074,1069,14197
|
|
20231122,090300,63649508,1068,1065,1073,1065,4761
|
|
20231122,090200,58558729,1066,1064,1067,1063,5643
|
|
20231122,090100,52552512,1064,1057,1065,1057,5709
|
|
20231122,090000,46493636,1055,1056,1058,1053,42014
|