597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,185400,35770043442,1731,1731,1731,1731,148303
|
|
20231106,185300,35770043442,1731,1731,1731,1731,0
|
|
20231106,185200,35770043442,1731,1731,1731,1731,0
|
|
20231106,185100,35770043442,1731,1731,1731,1731,0
|
|
20231106,185000,35770043442,1731,1731,1731,1731,0
|
|
20231106,184900,35770043442,1731,1731,1731,1731,0
|
|
20231106,184800,35770043442,1731,1731,1731,1731,0
|
|
20231106,184700,35770043442,1731,1731,1731,1731,0
|
|
20231106,184600,35770043442,1731,1731,1731,1731,0
|
|
20231106,184500,35770043442,1731,1731,1731,1731,0
|
|
20231106,184400,35770043442,1731,1731,1731,1731,0
|
|
20231106,184300,35770043442,1731,1731,1731,1731,0
|
|
20231106,184200,35770043442,1731,1731,1731,1731,0
|
|
20231106,184100,35770043442,1731,1731,1731,1731,0
|
|
20231106,184000,35770043442,1731,1731,1731,1731,0
|
|
20231106,183900,35770043442,1731,1731,1731,1731,0
|
|
20231106,183800,35770043442,1731,1731,1731,1731,0
|
|
20231106,183700,35770043442,1731,1731,1731,1731,0
|
|
20231106,183600,35770043442,1731,1731,1731,1731,0
|
|
20231106,183500,35770043442,1731,1731,1731,1731,0
|
|
20231106,183400,35770043442,1731,1731,1731,1731,0
|
|
20231106,183300,35770043442,1731,1731,1731,1731,0
|
|
20231106,183200,35770043442,1731,1731,1731,1731,0
|
|
20231106,183100,35770043442,1731,1731,1731,1731,0
|
|
20231106,183000,35770043442,1731,1731,1731,1731,0
|
|
20231106,182900,35770043442,1731,1731,1731,1731,0
|
|
20231106,182800,35770043442,1731,1731,1731,1731,0
|
|
20231106,182700,35770043442,1731,1731,1731,1731,0
|
|
20231106,182600,35770043442,1731,1731,1731,1731,0
|
|
20231106,182500,35770043442,1731,1731,1731,1731,0
|
|
20231106,182400,35770043442,1731,1731,1731,1731,148303
|
|
20231106,182300,35770043442,1731,1731,1731,1731,0
|
|
20231106,182200,35770043442,1731,1731,1731,1731,0
|
|
20231106,182100,35770043442,1731,1731,1731,1731,0
|
|
20231106,182000,35770043442,1731,1731,1731,1731,0
|
|
20231106,181900,35770043442,1731,1731,1731,1731,0
|
|
20231106,181800,35770043442,1731,1731,1731,1731,0
|
|
20231106,181700,35770043442,1731,1731,1731,1731,0
|
|
20231106,181600,35770043442,1731,1731,1731,1731,0
|
|
20231106,181500,35770043442,1731,1731,1731,1731,0
|
|
20231106,181400,35770043442,1731,1731,1731,1731,0
|
|
20231106,181300,35770043442,1731,1731,1731,1731,0
|
|
20231106,181200,35770043442,1731,1731,1731,1731,0
|
|
20231106,181100,35770043442,1731,1731,1731,1731,0
|
|
20231106,181000,35770043442,1731,1731,1731,1731,0
|
|
20231106,180900,35770043442,1731,1731,1731,1731,0
|
|
20231106,180800,35770043442,1731,1731,1731,1731,0
|
|
20231106,180700,35770043442,1731,1731,1731,1731,0
|
|
20231106,180600,35770043442,1731,1731,1731,1731,0
|
|
20231106,180500,35770043442,1731,1731,1731,1731,0
|
|
20231106,180400,35770043442,1731,1731,1731,1731,0
|
|
20231106,180300,35770043442,1731,1731,1731,1731,0
|
|
20231106,180200,35770043442,1731,1731,1731,1731,0
|
|
20231106,180100,35770043442,1731,1731,1731,1731,0
|
|
20231106,180000,35770043442,1731,1731,1731,1731,0
|
|
20231106,175900,35770043442,1731,1731,1731,1731,0
|
|
20231106,175800,35770043442,1731,1731,1731,1731,0
|
|
20231106,175700,35770043442,1731,1731,1731,1731,0
|
|
20231106,175600,35770043442,1731,1731,1731,1731,0
|
|
20231106,175500,35770043442,1731,1731,1731,1731,0
|
|
20231106,175400,35770043442,1731,1731,1731,1731,148303
|
|
20231106,175300,35770043442,1731,1731,1731,1731,0
|
|
20231106,175200,35770043442,1731,1731,1731,1731,0
|
|
20231106,175100,35770043442,1731,1731,1731,1731,0
|
|
20231106,175000,35770043442,1731,1731,1731,1731,0
|
|
20231106,174900,35770043442,1731,1731,1731,1731,0
|
|
20231106,174800,35770043442,1731,1731,1731,1731,0
|
|
20231106,174700,35770043442,1731,1731,1731,1731,0
|
|
20231106,174600,35770043442,1731,1731,1731,1731,0
|
|
20231106,174500,35770043442,1731,1731,1731,1731,0
|
|
20231106,174400,35770043442,1731,1731,1731,1731,0
|
|
20231106,174300,35770043442,1731,1731,1731,1731,0
|
|
20231106,174200,35770043442,1731,1731,1731,1731,0
|
|
20231106,174100,35770043442,1731,1731,1731,1731,0
|
|
20231106,174000,35770043442,1731,1731,1731,1731,0
|
|
20231106,173900,35770043442,1731,1731,1731,1731,0
|
|
20231106,173800,35770043442,1731,1731,1731,1731,0
|
|
20231106,173700,35770043442,1731,1731,1731,1731,0
|
|
20231106,173600,35770043442,1731,1731,1731,1731,0
|
|
20231106,173500,35770043442,1731,1731,1731,1731,0
|
|
20231106,173400,35770043442,1731,1731,1731,1731,0
|
|
20231106,173300,35770043442,1731,1731,1731,1731,0
|
|
20231106,173200,35770043442,1731,1731,1731,1731,0
|
|
20231106,173100,35770043442,1731,1731,1731,1731,0
|
|
20231106,173000,35770043442,1731,1731,1731,1731,0
|
|
20231106,172900,35770043442,1731,1731,1731,1731,0
|
|
20231106,172800,35770043442,1731,1731,1731,1731,0
|
|
20231106,172700,35770043442,1731,1731,1731,1731,0
|
|
20231106,172600,35770043442,1731,1731,1731,1731,0
|
|
20231106,172500,35770043442,1731,1731,1731,1731,0
|
|
20231106,172400,35770043442,1731,1731,1731,1731,148303
|
|
20231106,172300,35770043442,1731,1731,1731,1731,0
|
|
20231106,172200,35770043442,1731,1731,1731,1731,0
|
|
20231106,172100,35770043442,1731,1731,1731,1731,0
|
|
20231106,172000,35770043442,1731,1731,1731,1731,0
|
|
20231106,171900,35770043442,1731,1731,1731,1731,0
|
|
20231106,171800,35770043442,1731,1731,1731,1731,0
|
|
20231106,171700,35770043442,1731,1731,1731,1731,0
|
|
20231106,171600,35770043442,1731,1731,1731,1731,0
|
|
20231106,171500,35770043442,1731,1731,1731,1731,0
|
|
20231106,171400,35770043442,1731,1731,1731,1731,0
|
|
20231106,171300,35770043442,1731,1731,1731,1731,0
|
|
20231106,171200,35770043442,1731,1731,1731,1731,0
|
|
20231106,171100,35770043442,1731,1731,1731,1731,0
|
|
20231106,171000,35770043442,1731,1731,1731,1731,0
|
|
20231106,170900,35770043442,1731,1731,1731,1731,0
|
|
20231106,170800,35770043442,1731,1731,1731,1731,0
|
|
20231106,170700,35770043442,1731,1731,1731,1731,0
|
|
20231106,170600,35770043442,1731,1731,1731,1731,0
|
|
20231106,170500,35770043442,1731,1731,1731,1731,0
|
|
20231106,170400,35770043442,1731,1731,1731,1731,0
|
|
20231106,170300,35770043442,1731,1731,1731,1731,0
|
|
20231106,170200,35770043442,1731,1731,1731,1731,0
|
|
20231106,170100,35770043442,1731,1731,1731,1731,0
|
|
20231106,170000,35770043442,1731,1731,1731,1731,0
|
|
20231106,165900,35770043442,1731,1731,1731,1731,0
|
|
20231106,165800,35770043442,1731,1731,1731,1731,0
|
|
20231106,165700,35770043442,1731,1731,1731,1731,0
|
|
20231106,165600,35770043442,1731,1731,1731,1731,0
|
|
20231106,165500,35770043442,1731,1731,1731,1731,0
|
|
20231106,165400,35770043442,1731,1731,1731,1731,148303
|
|
20231106,165300,35770043442,1731,1731,1731,1731,0
|
|
20231106,165200,35770043442,1731,1731,1731,1731,0
|
|
20231106,165100,35770043442,1731,1731,1731,1731,0
|
|
20231106,165000,35770043442,1731,1731,1731,1731,0
|
|
20231106,164900,35770043442,1731,1731,1731,1731,0
|
|
20231106,164800,35770043442,1731,1731,1731,1731,0
|
|
20231106,164700,35770043442,1731,1731,1731,1731,0
|
|
20231106,164600,35770043442,1731,1731,1731,1731,0
|
|
20231106,164500,35770043442,1731,1731,1731,1731,0
|
|
20231106,164400,35770043442,1731,1731,1731,1731,0
|
|
20231106,164300,35770043442,1731,1731,1731,1731,0
|
|
20231106,164200,35770043442,1731,1731,1731,1731,0
|
|
20231106,164100,35770043442,1731,1731,1731,1731,0
|
|
20231106,164000,35770043442,1731,1731,1731,1731,0
|
|
20231106,163900,35770043442,1731,1731,1731,1731,0
|
|
20231106,163800,35770043442,1731,1731,1731,1731,0
|
|
20231106,163700,35770043442,1731,1731,1731,1731,0
|
|
20231106,163600,35770043442,1731,1731,1731,1731,0
|
|
20231106,163500,35770043442,1731,1731,1731,1731,0
|
|
20231106,163400,35770043442,1731,1731,1731,1731,0
|
|
20231106,163300,35770043442,1731,1731,1731,1731,0
|
|
20231106,163200,35770043442,1731,1731,1731,1731,0
|
|
20231106,163100,35770043442,1731,1731,1731,1731,0
|
|
20231106,163000,35770043442,1731,1731,1731,1731,0
|
|
20231106,162900,35770043442,1731,1731,1731,1731,0
|
|
20231106,162800,35770043442,1731,1731,1731,1731,0
|
|
20231106,162700,35770043442,1731,1731,1731,1731,0
|
|
20231106,162600,35770043442,1731,1731,1731,1731,0
|
|
20231106,162500,35770043442,1731,1731,1731,1731,0
|
|
20231106,162400,35770043442,1731,1731,1731,1731,148303
|
|
20231106,162300,35770043442,1731,1731,1731,1731,0
|
|
20231106,162200,35770043442,1731,1731,1731,1731,0
|
|
20231106,162100,35770043442,1731,1731,1731,1731,0
|
|
20231106,162000,35770043442,1731,1731,1731,1731,0
|
|
20231106,161900,35770043442,1731,1731,1731,1731,0
|
|
20231106,161800,35770043442,1731,1731,1731,1731,0
|
|
20231106,161700,35770043442,1731,1731,1731,1731,0
|
|
20231106,161600,35770043442,1731,1731,1731,1731,0
|
|
20231106,161500,35770043442,1731,1731,1731,1731,0
|
|
20231106,161400,35770043442,1731,1731,1731,1731,0
|
|
20231106,161300,35770043442,1731,1731,1731,1731,0
|
|
20231106,161200,35770043442,1731,1731,1731,1731,0
|
|
20231106,161100,35770043442,1731,1731,1731,1731,0
|
|
20231106,161000,35770043442,1731,1731,1731,1731,0
|
|
20231106,160900,35770043442,1731,1731,1731,1731,0
|
|
20231106,160800,35770043442,1731,1731,1731,1731,0
|
|
20231106,160700,35770043442,1731,1731,1731,1731,0
|
|
20231106,160600,35770043442,1731,1731,1731,1731,0
|
|
20231106,160500,35770043442,1731,1731,1731,1731,0
|
|
20231106,160400,35770043442,1731,1731,1731,1731,0
|
|
20231106,160300,35770043442,1731,1731,1731,1731,0
|
|
20231106,160200,35770043442,1731,1731,1731,1731,0
|
|
20231106,160100,35770043442,1731,1731,1731,1731,0
|
|
20231106,160000,35770043442,1731,1731,1731,1731,0
|
|
20231106,155900,35770043442,1731,1731,1731,1731,0
|
|
20231106,155800,35770043442,1731,1731,1731,1731,0
|
|
20231106,155700,35770043442,1731,1731,1731,1731,0
|
|
20231106,155600,35770043442,1731,1731,1731,1731,0
|
|
20231106,155500,35770043442,1731,1731,1731,1731,0
|
|
20231106,155400,35770043442,1731,1731,1731,1731,148303
|
|
20231106,155300,35770043442,1731,1731,1731,1731,0
|
|
20231106,155200,35770043442,1731,1731,1731,1731,0
|
|
20231106,155100,35770043442,1731,1731,1731,1731,0
|
|
20231106,155000,35770043442,1731,1731,1731,1731,0
|
|
20231106,154900,35770043442,1731,1731,1731,1731,0
|
|
20231106,154800,35770043442,1731,1731,1731,1731,0
|
|
20231106,154700,35770043442,1731,1731,1731,1731,0
|
|
20231106,154600,35770043442,1731,1731,1731,1731,0
|
|
20231106,154500,35770043442,1731,1731,1731,1731,0
|
|
20231106,154400,35770043442,1731,1731,1731,1731,0
|
|
20231106,154300,35770043442,1731,1731,1731,1731,0
|
|
20231106,154200,35770043442,1731,1731,1731,1731,0
|
|
20231106,154100,35770043442,1731,1731,1731,1731,0
|
|
20231106,154000,35770043442,1731,1731,1731,1731,0
|
|
20231106,153900,35770043442,1731,1731,1731,1731,0
|
|
20231106,153800,35770043442,1731,1731,1731,1731,0
|
|
20231106,153700,35770043442,1731,1731,1731,1731,0
|
|
20231106,153600,35770043442,1731,1731,1731,1731,0
|
|
20231106,153500,35770043442,1731,1731,1731,1731,0
|
|
20231106,153400,35770043442,1731,1731,1731,1731,0
|
|
20231106,153300,35770043442,1731,1731,1731,1731,0
|
|
20231106,153200,35770043442,1731,1731,1731,1731,0
|
|
20231106,153100,35770043442,1731,1731,1731,1731,0
|
|
20231106,153000,35770043442,1731,1731,1731,1731,148303
|
|
20231106,152900,35513330949,1725,1725,1725,1725,0
|
|
20231106,152800,35513330949,1725,1725,1725,1725,0
|
|
20231106,152700,35513330949,1725,1725,1725,1725,0
|
|
20231106,152600,35513330949,1725,1725,1725,1725,0
|
|
20231106,152500,35513330949,1725,1725,1725,1725,0
|
|
20231106,152400,35513330949,1725,1725,1725,1725,0
|
|
20231106,152300,35513330949,1725,1725,1725,1725,0
|
|
20231106,152200,35513330949,1725,1725,1725,1725,0
|
|
20231106,152100,35513330949,1725,1725,1725,1725,0
|
|
20231106,152000,35513330949,1725,1725,1725,1725,0
|
|
20231106,151900,35513330949,1725,1719,1725,1719,51428
|
|
20231106,151800,35424738481,1720,1716,1720,1716,18930
|
|
20231106,151700,35392215459,1716,1716,1718,1714,15756
|
|
20231106,151600,35365170266,1716,1713,1719,1713,30822
|
|
20231106,151500,35312310810,1714,1710,1714,1710,17376
|
|
20231106,151400,35282563283,1711,1712,1712,1710,15154
|
|
20231106,151300,35256643402,1712,1712,1714,1710,25052
|
|
20231106,151200,35213753488,1710,1708,1713,1705,61006
|
|
20231106,151100,35109528411,1706,1707,1710,1706,48105
|
|
20231106,151000,35027416107,1706,1712,1713,1706,38958
|
|
20231106,150900,34960802411,1712,1708,1715,1707,52946
|
|
20231106,150800,34870164504,1710,1718,1718,1707,84082
|
|
20231106,150700,34726202966,1718,1722,1722,1716,57079
|
|
20231106,150600,34628064553,1721,1725,1725,1721,23959
|
|
20231106,150500,34586776661,1725,1725,1725,1722,19582
|
|
20231106,150400,34553035046,1725,1724,1726,1724,25300
|
|
20231106,150300,34509403313,1725,1725,1726,1725,12549
|
|
20231106,150200,34487756191,1726,1725,1726,1724,9545
|
|
20231106,150100,34471289568,1725,1729,1730,1725,24205
|
|
20231106,150000,34429486751,1728,1729,1730,1728,14873
|
|
20231106,145900,34403776268,1729,1726,1729,1726,14254
|
|
20231106,145800,34379150751,1726,1725,1728,1725,11486
|
|
20231106,145700,34359322931,1726,1727,1727,1722,3960
|
|
20231106,145600,34352490409,1723,1721,1723,1720,12918
|
|
20231106,145500,34330259234,1720,1723,1723,1720,29418
|
|
20231106,145400,34279615561,1723,1728,1730,1722,15112
|
|
20231106,145300,34253531939,1729,1725,1729,1725,16955
|
|
20231106,145200,34224223232,1729,1730,1731,1722,34243
|
|
20231106,145100,34165121923,1730,1728,1731,1728,19229
|
|
20231106,145000,34131848927,1729,1723,1729,1721,25449
|
|
20231106,144900,34088002295,1722,1725,1729,1721,18476
|
|
20231106,144800,34056155943,1728,1730,1731,1725,18607
|
|
20231106,144700,34024005201,1728,1735,1738,1727,42223
|
|
20231106,144600,33950849630,1733,1736,1747,1730,58001
|
|
20231106,144500,33850013613,1735,1722,1736,1720,79704
|
|
20231106,144400,33712537302,1722,1720,1725,1718,51628
|
|
20231106,144300,33623663432,1720,1723,1726,1718,38833
|
|
20231106,144200,33556809504,1723,1733,1734,1720,66326
|
|
20231106,144100,33442246627,1734,1736,1738,1731,44056
|
|
20231106,144000,33365845460,1736,1747,1747,1734,47669
|
|
20231106,143900,33282915747,1746,1747,1748,1746,25163
|
|
20231106,143800,33238962122,1747,1748,1750,1747,17170
|
|
20231106,143700,33208948325,1748,1746,1749,1745,17584
|
|
20231106,143600,33178234819,1746,1749,1750,1746,14286
|
|
20231106,143500,33153241869,1749,1740,1750,1735,90341
|
|
20231106,143400,32995924619,1740,1747,1747,1737,82696
|
|
20231106,143300,32851884525,1746,1753,1754,1746,75992
|
|
20231106,143200,32718881145,1753,1752,1754,1752,13340
|
|
20231106,143100,32695488738,1752,1758,1758,1751,60101
|
|
20231106,143000,32590136785,1757,1765,1765,1757,61095
|
|
20231106,142900,32482548943,1764,1763,1766,1761,23305
|
|
20231106,142800,32441463815,1763,1769,1769,1761,83096
|
|
20231106,142700,32294702410,1768,1770,1770,1768,18396
|
|
20231106,142600,32262165133,1770,1770,1771,1770,6029
|
|
20231106,142500,32251493228,1770,1771,1772,1769,15923
|
|
20231106,142400,32223299675,1771,1771,1771,1770,9641
|
|
20231106,142300,32206226342,1771,1773,1774,1770,4127
|
|
20231106,142200,32198914032,1773,1775,1776,1773,4708
|
|
20231106,142100,32190561425,1774,1770,1776,1769,27292
|
|
20231106,142000,32142237984,1770,1771,1772,1770,31483
|
|
20231106,141900,32086489625,1771,1772,1774,1770,20825
|
|
20231106,141800,32049598400,1771,1775,1775,1770,30044
|
|
20231106,141700,31996348517,1775,1776,1777,1774,12029
|
|
20231106,141600,31974997162,1776,1775,1777,1775,10288
|
|
20231106,141500,31956729191,1775,1779,1780,1774,30689
|
|
20231106,141400,31902215106,1780,1782,1782,1779,10516
|
|
20231106,141300,31883495399,1782,1779,1782,1779,8363
|
|
20231106,141200,31868607037,1781,1783,1785,1778,34841
|
|
20231106,141100,31806555749,1785,1781,1790,1780,17995
|
|
20231106,141000,31774453551,1781,1772,1782,1771,31574
|
|
20231106,140900,31718468089,1772,1776,1776,1772,32555
|
|
20231106,140800,31660711503,1776,1780,1780,1775,21796
|
|
20231106,140700,31621976036,1780,1780,1782,1777,10810
|
|
20231106,140600,31602742461,1779,1780,1783,1776,35926
|
|
20231106,140500,31538856579,1781,1783,1784,1780,20628
|
|
20231106,140400,31502099557,1783,1787,1787,1783,18877
|
|
20231106,140300,31468423826,1786,1788,1789,1785,11164
|
|
20231106,140200,31448481299,1788,1785,1788,1782,19592
|
|
20231106,140100,31413513885,1787,1790,1790,1785,20952
|
|
20231106,140000,31376053374,1789,1792,1793,1789,20622
|
|
20231106,135900,31339123665,1792,1795,1795,1791,11221
|
|
20231106,135800,31318999617,1795,1797,1797,1794,11870
|
|
20231106,135700,31297691644,1797,1797,1797,1795,8663
|
|
20231106,135600,31282133226,1796,1793,1798,1793,9108
|
|
20231106,135500,31265768101,1798,1794,1800,1791,22770
|
|
20231106,135400,31224809036,1791,1794,1794,1790,12465
|
|
20231106,135300,31202488259,1794,1793,1800,1790,10900
|
|
20231106,135200,31182938000,1793,1791,1798,1790,56389
|
|
20231106,135100,31081896828,1792,1805,1805,1792,59138
|
|
20231106,135000,30975462175,1805,1806,1812,1804,42333
|
|
20231106,134900,30898933998,1806,1814,1816,1805,48087
|
|
20231106,134800,30811872072,1811,1799,1814,1799,41306
|
|
20231106,134700,30737225548,1801,1796,1803,1796,10409
|
|
20231106,134600,30718499411,1798,1799,1799,1794,15551
|
|
20231106,134500,30690575864,1795,1802,1805,1794,53128
|
|
20231106,134400,30594946771,1802,1794,1802,1794,21286
|
|
20231106,134300,30556670631,1794,1794,1795,1792,9617
|
|
20231106,134200,30539428322,1794,1795,1795,1792,14482
|
|
20231106,134100,30513462886,1795,1794,1799,1794,57772
|
|
20231106,134000,30409697165,1795,1792,1795,1791,68014
|
|
20231106,133900,30287768495,1793,1786,1795,1786,32200
|
|
20231106,133800,30230146911,1785,1784,1785,1781,9856
|
|
20231106,133700,30212574104,1785,1776,1786,1775,24926
|
|
20231106,133600,30168162402,1776,1775,1779,1775,16908
|
|
20231106,133500,30138135747,1776,1779,1779,1775,6637
|
|
20231106,133400,30126347386,1779,1780,1781,1779,8282
|
|
20231106,133300,30111605532,1780,1776,1780,1774,10034
|
|
20231106,133200,30093788903,1776,1773,1782,1773,18045
|
|
20231106,133100,30061756578,1772,1772,1774,1771,14792
|
|
20231106,133000,30035542056,1772,1775,1776,1771,13650
|
|
20231106,132900,30011333341,1775,1777,1777,1774,8444
|
|
20231106,132800,29996342996,1777,1782,1782,1776,20439
|
|
20231106,132700,29959990711,1780,1785,1787,1780,19438
|
|
20231106,132600,29925333669,1787,1780,1787,1779,5837
|
|
20231106,132500,29914938813,1780,1790,1791,1780,31214
|
|
20231106,132400,29859243210,1791,1777,1793,1777,26406
|
|
20231106,132300,29812166656,1778,1772,1778,1771,17403
|
|
20231106,132200,29781292256,1772,1776,1776,1766,85799
|
|
20231106,132100,29629400036,1775,1777,1779,1770,38783
|
|
20231106,132000,29560613360,1776,1783,1783,1776,49578
|
|
20231106,131900,29472380514,1783,1782,1784,1778,26858
|
|
20231106,131800,29424579390,1784,1783,1788,1780,16619
|
|
20231106,131700,29394925507,1784,1781,1785,1773,66741
|
|
20231106,131600,29276318941,1783,1789,1790,1781,47385
|
|
20231106,131500,29191695488,1790,1795,1795,1788,32981
|
|
20231106,131400,29132658076,1794,1792,1796,1792,8514
|
|
20231106,131300,29117392362,1795,1793,1796,1791,13457
|
|
20231106,131200,29093260545,1793,1793,1793,1790,13002
|
|
20231106,131100,29069956923,1793,1800,1800,1791,18422
|
|
20231106,131000,29036938318,1796,1817,1817,1796,40565
|
|
20231106,130900,28963919860,1817,1789,1817,1789,36680
|
|
20231106,130800,28897698998,1789,1791,1791,1788,16126
|
|
20231106,130700,28868841779,1791,1788,1792,1784,75188
|
|
20231106,130600,28734478777,1788,1797,1797,1788,47417
|
|
20231106,130500,28649415782,1797,1801,1804,1797,46974
|
|
20231106,130400,28564890453,1801,1805,1810,1800,31408
|
|
20231106,130300,28508252329,1809,1803,1810,1801,14820
|
|
20231106,130200,28481523899,1802,1802,1804,1801,14864
|
|
20231106,130100,28454738806,1801,1809,1809,1800,81212
|
|
20231106,130000,28308390987,1808,1810,1810,1806,16972
|
|
20231106,125900,28277717103,1810,1808,1810,1807,15434
|
|
20231106,125800,28249818924,1808,1811,1811,1806,38318
|
|
20231106,125700,28180520074,1812,1812,1815,1811,20519
|
|
20231106,125600,28143315776,1812,1819,1825,1810,49904
|
|
20231106,125500,28052704894,1819,1820,1820,1816,17140
|
|
20231106,125400,28021534813,1818,1812,1820,1811,20276
|
|
20231106,125300,27984760344,1812,1826,1826,1810,83540
|
|
20231106,125200,27832852888,1825,1827,1834,1824,28817
|
|
20231106,125100,27780224831,1827,1843,1843,1826,62747
|
|
20231106,125000,27665226488,1837,1846,1849,1832,76502
|
|
20231106,124900,27524314154,1847,1841,1850,1838,70285
|
|
20231106,124800,27394671970,1840,1834,1842,1833,60550
|
|
20231106,124700,27283346098,1833,1835,1836,1830,15308
|
|
20231106,124600,27255284538,1836,1834,1838,1827,62227
|
|
20231106,124500,27141153672,1835,1830,1835,1825,31584
|
|
20231106,124400,27083297346,1830,1825,1830,1821,24365
|
|
20231106,124300,27038848156,1830,1829,1836,1823,62171
|
|
20231106,124200,26925022467,1832,1829,1832,1827,25046
|
|
20231106,124100,26879196193,1828,1828,1829,1827,3826
|
|
20231106,124000,26872202431,1828,1828,1830,1822,34027
|
|
20231106,123900,26810022954,1828,1817,1828,1816,9812
|
|
20231106,123800,26792145091,1817,1817,1820,1816,9909
|
|
20231106,123700,26774138682,1817,1819,1819,1816,13940
|
|
20231106,123600,26748800067,1819,1825,1827,1819,20662
|
|
20231106,123500,26711172287,1827,1823,1831,1820,28854
|
|
20231106,123400,26658584375,1823,1837,1837,1821,38347
|
|
20231106,123300,26588470513,1832,1839,1840,1831,74683
|
|
20231106,123200,26451297888,1839,1827,1840,1826,61839
|
|
20231106,123100,26337986250,1826,1819,1828,1817,18379
|
|
20231106,123000,26304499601,1816,1808,1820,1808,9854
|
|
20231106,122900,26286617471,1812,1806,1812,1806,2674
|
|
20231106,122800,26281783785,1805,1807,1811,1805,22401
|
|
20231106,122700,26241275164,1806,1809,1810,1805,23948
|
|
20231106,122600,26197999665,1808,1810,1811,1807,3150
|
|
20231106,122500,26192298807,1810,1806,1811,1805,10530
|
|
20231106,122400,26173266962,1806,1806,1807,1803,14081
|
|
20231106,122300,26147858823,1805,1810,1817,1805,8409
|
|
20231106,122200,26132640691,1811,1807,1811,1802,13729
|
|
20231106,122100,26107831233,1807,1815,1815,1806,25322
|
|
20231106,122000,26061958585,1815,1824,1826,1812,35699
|
|
20231106,121900,25997046205,1824,1815,1828,1815,48666
|
|
20231106,121800,25908362842,1815,1814,1815,1811,21404
|
|
20231106,121700,25869564063,1813,1809,1815,1806,12095
|
|
20231106,121600,25847670646,1809,1800,1811,1800,20261
|
|
20231106,121500,25811108365,1799,1801,1805,1796,93091
|
|
20231106,121400,25643563971,1801,1808,1808,1801,28119
|
|
20231106,121300,25592855276,1806,1811,1816,1804,41284
|
|
20231106,121200,25518222670,1807,1816,1816,1805,50238
|
|
20231106,121100,25427286337,1816,1816,1819,1815,13597
|
|
20231106,121000,25402584281,1817,1810,1820,1809,18367
|
|
20231106,120900,25369244643,1810,1826,1826,1808,74630
|
|
20231106,120800,25233877205,1824,1824,1830,1820,46487
|
|
20231106,120700,25149161165,1820,1833,1833,1820,42174
|
|
20231106,120600,25072158938,1833,1836,1838,1829,76230
|
|
20231106,120500,24932585692,1835,1839,1840,1835,35194
|
|
20231106,120400,24867896576,1839,1849,1850,1839,36838
|
|
20231106,120300,24799946093,1848,1850,1854,1847,14659
|
|
20231106,120200,24772813283,1850,1845,1851,1845,29143
|
|
20231106,120100,24718986693,1845,1841,1845,1840,16453
|
|
20231106,120000,24688678450,1841,1846,1846,1839,14129
|
|
20231106,115900,24662677203,1846,1847,1848,1839,33878
|
|
20231106,115800,24600233780,1847,1847,1850,1844,24312
|
|
20231106,115700,24555331198,1846,1840,1851,1839,35569
|
|
20231106,115600,24489677218,1842,1852,1854,1837,100402
|
|
20231106,115500,24304278951,1852,1855,1860,1850,47711
|
|
20231106,115400,24215842622,1855,1863,1863,1855,35948
|
|
20231106,115300,24149016806,1861,1865,1868,1861,28946
|
|
20231106,115200,24095104557,1865,1864,1870,1862,18872
|
|
20231106,115100,24059929337,1870,1861,1871,1857,59861
|
|
20231106,115000,23948469642,1862,1858,1869,1855,28825
|
|
20231106,114900,23894781351,1851,1878,1880,1851,112429
|
|
20231106,114800,23684749006,1880,1883,1888,1873,39903
|
|
20231106,114700,23609800672,1888,1888,1892,1880,36354
|
|
20231106,114600,23541304202,1890,1890,1893,1883,69051
|
|
20231106,114500,23410904253,1891,1886,1891,1886,15059
|
|
20231106,114400,23382468835,1886,1888,1893,1886,63093
|
|
20231106,114300,23263256354,1892,1884,1894,1884,72523
|
|
20231106,114200,23126217257,1885,1876,1886,1876,37547
|
|
20231106,114100,23055646503,1878,1879,1879,1876,14772
|
|
20231106,114000,23027913089,1878,1875,1879,1875,12673
|
|
20231106,113900,23004116267,1875,1875,1879,1868,28132
|
|
20231106,113800,22951499120,1870,1881,1887,1870,55948
|
|
20231106,113700,22846441898,1882,1883,1885,1879,30968
|
|
20231106,113600,22788172479,1884,1882,1885,1881,24739
|
|
20231106,113500,22741584183,1883,1877,1883,1877,23755
|
|
20231106,113400,22696933047,1877,1876,1878,1871,21412
|
|
20231106,113300,22656775273,1875,1872,1877,1869,49430
|
|
20231106,113200,22564232591,1872,1878,1880,1870,13255
|
|
20231106,113100,22539379019,1878,1875,1881,1870,41985
|
|
20231106,113000,22460651924,1875,1884,1887,1873,38491
|
|
20231106,112900,22388362632,1885,1875,1890,1872,40102
|
|
20231106,112800,22312894717,1876,1883,1884,1875,60669
|
|
20231106,112700,22198940999,1883,1883,1889,1882,24691
|
|
20231106,112600,22152400431,1885,1898,1898,1876,86174
|
|
20231106,112500,21989872118,1898,1903,1903,1895,16031
|
|
20231106,112400,21959447451,1896,1911,1912,1896,43159
|
|
20231106,112300,21877297583,1911,1908,1916,1908,39860
|
|
20231106,112200,21801064117,1910,1892,1915,1890,84841
|
|
20231106,112100,21639974715,1892,1903,1903,1880,66538
|
|
20231106,112000,21513799295,1902,1907,1907,1902,34480
|
|
20231106,111900,21448136012,1907,1916,1918,1906,57667
|
|
20231106,111800,21337936167,1916,1921,1922,1915,35105
|
|
20231106,111700,21270569528,1921,1922,1928,1917,31628
|
|
20231106,111600,21209858889,1922,1919,1928,1917,59378
|
|
20231106,111500,21095812725,1920,1920,1920,1910,67412
|
|
20231106,111400,20966846309,1919,1931,1935,1919,121076
|
|
20231106,111300,20733333566,1931,1933,1935,1930,66798
|
|
20231106,111200,20604211535,1933,1932,1937,1929,116028
|
|
20231106,111100,20379900686,1932,1890,1936,1890,219320
|
|
20231106,111000,19957993422,1889,1892,1900,1880,107012
|
|
20231106,110900,19756058993,1892,1902,1902,1890,101055
|
|
20231106,110800,19564289912,1902,1904,1905,1901,71242
|
|
20231106,110700,19428711950,1904,1908,1908,1901,100776
|
|
20231106,110600,19236697480,1908,1900,1912,1898,154437
|
|
20231106,110500,18942351051,1899,1886,1900,1886,112770
|
|
20231106,110400,18728689655,1888,1889,1892,1879,158531
|
|
20231106,110300,18429359153,1889,1880,1889,1876,103373
|
|
20231106,110200,18234500014,1879,1850,1879,1850,135602
|
|
20231106,110100,17981585500,1852,1852,1860,1849,26307
|
|
20231106,110000,17932831398,1860,1859,1862,1852,38463
|
|
20231106,105900,17861302157,1859,1850,1861,1850,89286
|
|
20231106,105800,17695503606,1849,1855,1855,1838,48049
|
|
20231106,105700,17606690755,1856,1853,1857,1846,95069
|
|
20231106,105600,17430346555,1854,1828,1854,1827,89022
|
|
20231106,105500,17266568524,1827,1828,1833,1827,11621
|
|
20231106,105400,17245316511,1829,1829,1835,1828,23843
|
|
20231106,105300,17201659741,1830,1831,1831,1829,10508
|
|
20231106,105200,17182430811,1830,1833,1833,1830,6217
|
|
20231106,105100,17171046700,1830,1837,1839,1830,18806
|
|
20231106,105000,17136547697,1837,1831,1839,1831,19504
|
|
20231106,104900,17100737475,1826,1822,1831,1820,57453
|
|
20231106,104800,16995950740,1823,1831,1832,1823,35019
|
|
20231106,104700,16931911186,1832,1834,1834,1831,17812
|
|
20231106,104600,16899271325,1834,1840,1840,1833,29885
|
|
20231106,104500,16844373860,1840,1846,1846,1840,20575
|
|
20231106,104400,16806469622,1846,1841,1847,1841,15124
|
|
20231106,104300,16778556366,1847,1835,1848,1831,39975
|
|
20231106,104200,16704913280,1831,1839,1841,1828,45652
|
|
20231106,104100,16621089054,1839,1849,1850,1838,56978
|
|
20231106,104000,16515953927,1849,1853,1861,1843,86086
|
|
20231106,103900,16356363113,1860,1832,1869,1832,239459
|
|
20231106,103800,15912302288,1832,1839,1840,1830,39311
|
|
20231106,103700,15840160596,1839,1833,1840,1833,45189
|
|
20231106,103600,15757087666,1833,1840,1840,1832,42510
|
|
20231106,103500,15679048849,1840,1818,1842,1818,107666
|
|
20231106,103400,15481579134,1818,1821,1821,1813,34078
|
|
20231106,103300,15419716375,1820,1822,1823,1820,19531
|
|
20231106,103200,15384142617,1822,1825,1826,1822,32875
|
|
20231106,103100,15324192523,1825,1821,1826,1821,16253
|
|
20231106,103000,15294549442,1821,1813,1824,1813,39323
|
|
20231106,102900,15222998605,1813,1807,1813,1807,9299
|
|
20231106,102800,15206180097,1812,1815,1818,1803,37512
|
|
20231106,102700,15138350693,1818,1819,1822,1814,38036
|
|
20231106,102600,15069161455,1819,1806,1822,1806,48499
|
|
20231106,102500,14981250702,1806,1801,1808,1799,36553
|
|
20231106,102400,14915312775,1804,1817,1817,1802,75627
|
|
20231106,102300,14778414439,1817,1799,1819,1794,88614
|
|
20231106,102200,14618401247,1800,1832,1832,1800,144282
|
|
20231106,102100,14356887872,1832,1840,1848,1825,129003
|
|
20231106,102000,14119425288,1839,1830,1839,1826,51736
|
|
20231106,101900,14024416844,1830,1824,1830,1820,45081
|
|
20231106,101800,13942144942,1825,1819,1825,1818,45213
|
|
20231106,101700,13859854216,1820,1813,1820,1810,92058
|
|
20231106,101600,13692874250,1813,1823,1824,1813,69271
|
|
20231106,101500,13566884614,1824,1834,1835,1823,60072
|
|
20231106,101400,13457048443,1835,1825,1837,1825,45508
|
|
20231106,101300,13373602037,1825,1836,1843,1824,116708
|
|
20231106,101200,13159439901,1836,1829,1837,1824,69257
|
|
20231106,101100,13032709458,1827,1818,1835,1818,43722
|
|
20231106,101000,12952841510,1819,1838,1844,1818,106144
|
|
20231106,100900,12758755001,1839,1825,1846,1824,200517
|
|
20231106,100800,12390365211,1821,1809,1825,1808,58764
|
|
20231106,100700,12283618382,1808,1817,1821,1805,134535
|
|
20231106,100600,12039823704,1819,1832,1833,1803,204951
|
|
20231106,100500,11667217515,1831,1844,1856,1830,290175
|
|
20231106,100400,11131321430,1845,1820,1850,1820,274916
|
|
20231106,100300,10625610075,1821,1786,1821,1786,263403
|
|
20231106,100200,10151036945,1789,1789,1791,1785,33716
|
|
20231106,100100,10090751390,1787,1792,1794,1782,89795
|
|
20231106,100000,9930299974,1792,1796,1798,1785,143531
|
|
20231106,095900,9672957991,1796,1781,1799,1780,247019
|
|
20231106,095800,9230351601,1780,1762,1780,1754,93409
|
|
20231106,095700,9064812091,1760,1760,1763,1754,17752
|
|
20231106,095600,9033590885,1760,1752,1762,1752,52608
|
|
20231106,095500,8941264819,1752,1760,1764,1752,22785
|
|
20231106,095400,8901167085,1761,1747,1761,1744,32734
|
|
20231106,095300,8843902530,1749,1748,1750,1742,56097
|
|
20231106,095200,8745980033,1747,1754,1755,1747,89221
|
|
20231106,095100,8589786110,1754,1759,1764,1754,45639
|
|
20231106,095000,8509525051,1760,1754,1765,1750,79881
|
|
20231106,094900,8369465390,1753,1766,1768,1753,64142
|
|
20231106,094800,8256564957,1766,1776,1780,1763,57284
|
|
20231106,094700,8155091264,1776,1776,1783,1770,75223
|
|
20231106,094600,8021296964,1776,1769,1777,1761,43661
|
|
20231106,094500,7944074921,1769,1769,1769,1760,65392
|
|
20231106,094400,7828764300,1765,1760,1780,1759,56893
|
|
20231106,094300,7728122396,1760,1760,1763,1758,53190
|
|
20231106,094200,7634506459,1759,1755,1762,1753,21474
|
|
20231106,094100,7596782393,1755,1750,1759,1750,52363
|
|
20231106,094000,7505079830,1752,1757,1763,1750,64948
|
|
20231106,093900,7391105930,1757,1766,1766,1751,56206
|
|
20231106,093800,7292343982,1766,1760,1769,1757,49967
|
|
20231106,093700,7204275396,1762,1769,1771,1755,80675
|
|
20231106,093600,7062065974,1770,1785,1787,1761,115660
|
|
20231106,093500,6856560381,1786,1758,1790,1756,211510
|
|
20231106,093400,6480240162,1759,1756,1763,1750,86700
|
|
20231106,093300,6327981110,1756,1766,1767,1754,100684
|
|
20231106,093200,6150690299,1766,1765,1774,1760,178980
|
|
20231106,093100,5834607437,1765,1754,1790,1750,346297
|
|
20231106,093000,5222326041,1756,1773,1774,1747,370435
|
|
20231106,092900,4570368080,1773,1765,1774,1765,200613
|
|
20231106,092800,4216153349,1759,1759,1759,1759,0
|
|
20231106,092700,4216153349,1759,1724,1759,1722,374453
|
|
20231106,092600,3562928120,1725,1710,1725,1707,78597
|
|
20231106,092500,3428137592,1710,1700,1713,1700,45616
|
|
20231106,092400,3350248669,1700,1688,1706,1687,137584
|
|
20231106,092300,3116572084,1688,1690,1690,1683,5205
|
|
20231106,092200,3107789696,1690,1679,1691,1679,31348
|
|
20231106,092100,3054968620,1679,1670,1683,1670,35189
|
|
20231106,092000,2996032173,1670,1675,1675,1669,24819
|
|
20231106,091900,2954511830,1675,1681,1686,1675,26512
|
|
20231106,091800,2910024929,1680,1690,1693,1680,13663
|
|
20231106,091700,2886994635,1690,1680,1690,1677,43268
|
|
20231106,091600,2814315668,1677,1686,1688,1677,39957
|
|
20231106,091500,2747092427,1687,1685,1699,1685,35107
|
|
20231106,091400,2687591759,1685,1672,1690,1661,63077
|
|
20231106,091300,2582129236,1672,1690,1698,1672,106767
|
|
20231106,091200,2402119882,1699,1691,1701,1690,38356
|
|
20231106,091100,2337126361,1691,1690,1703,1688,74136
|
|
20231106,091000,2211651572,1690,1703,1703,1689,92714
|
|
20231106,090900,2054444081,1703,1698,1714,1683,130389
|
|
20231106,090800,1833217503,1698,1740,1742,1681,262080
|
|
20231106,090700,1381665014,1740,1700,1740,1699,179890
|
|
20231106,090600,1072385791,1701,1675,1701,1675,132791
|
|
20231106,090500,848105447,1678,1650,1693,1650,127347
|
|
20231106,090400,635731914,1648,1643,1652,1635,36268
|
|
20231106,090300,575963468,1652,1629,1653,1624,58479
|
|
20231106,090200,480051690,1631,1635,1647,1629,91706
|
|
20231106,090100,330056759,1634,1619,1653,1615,132848
|
|
20231106,090000,112328995,1615,1600,1619,1600,68223
|