594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,185100,2003903682,1433,1433,1433,1433,11470
|
|
20231120,185000,2003903682,1433,1433,1433,1433,0
|
|
20231120,184900,2003903682,1433,1433,1433,1433,0
|
|
20231120,184800,2003903682,1433,1433,1433,1433,0
|
|
20231120,184700,2003903682,1433,1433,1433,1433,0
|
|
20231120,184600,2003903682,1433,1433,1433,1433,0
|
|
20231120,184500,2003903682,1433,1433,1433,1433,0
|
|
20231120,184400,2003903682,1433,1433,1433,1433,0
|
|
20231120,184300,2003903682,1433,1433,1433,1433,0
|
|
20231120,184200,2003903682,1433,1433,1433,1433,0
|
|
20231120,184100,2003903682,1433,1433,1433,1433,0
|
|
20231120,184000,2003903682,1433,1433,1433,1433,0
|
|
20231120,183900,2003903682,1433,1433,1433,1433,0
|
|
20231120,183800,2003903682,1433,1433,1433,1433,0
|
|
20231120,183700,2003903682,1433,1433,1433,1433,0
|
|
20231120,183600,2003903682,1433,1433,1433,1433,0
|
|
20231120,183500,2003903682,1433,1433,1433,1433,0
|
|
20231120,183400,2003903682,1433,1433,1433,1433,0
|
|
20231120,183300,2003903682,1433,1433,1433,1433,0
|
|
20231120,183200,2003903682,1433,1433,1433,1433,0
|
|
20231120,183100,2003903682,1433,1433,1433,1433,0
|
|
20231120,183000,2003903682,1433,1433,1433,1433,0
|
|
20231120,182900,2003903682,1433,1433,1433,1433,0
|
|
20231120,182800,2003903682,1433,1433,1433,1433,0
|
|
20231120,182700,2003903682,1433,1433,1433,1433,0
|
|
20231120,182600,2003903682,1433,1433,1433,1433,0
|
|
20231120,182500,2003903682,1433,1433,1433,1433,0
|
|
20231120,182400,2003903682,1433,1433,1433,1433,0
|
|
20231120,182300,2003903682,1433,1433,1433,1433,0
|
|
20231120,182200,2003903682,1433,1433,1433,1433,0
|
|
20231120,182100,2003903682,1433,1433,1433,1433,11470
|
|
20231120,182000,2003903682,1433,1433,1433,1433,0
|
|
20231120,181900,2003903682,1433,1433,1433,1433,0
|
|
20231120,181800,2003903682,1433,1433,1433,1433,0
|
|
20231120,181700,2003903682,1433,1433,1433,1433,0
|
|
20231120,181600,2003903682,1433,1433,1433,1433,0
|
|
20231120,181500,2003903682,1433,1433,1433,1433,0
|
|
20231120,181400,2003903682,1433,1433,1433,1433,0
|
|
20231120,181300,2003903682,1433,1433,1433,1433,0
|
|
20231120,181200,2003903682,1433,1433,1433,1433,0
|
|
20231120,181100,2003903682,1433,1433,1433,1433,0
|
|
20231120,181000,2003903682,1433,1433,1433,1433,0
|
|
20231120,180900,2003903682,1433,1433,1433,1433,0
|
|
20231120,180800,2003903682,1433,1433,1433,1433,0
|
|
20231120,180700,2003903682,1433,1433,1433,1433,0
|
|
20231120,180600,2003903682,1433,1433,1433,1433,0
|
|
20231120,180500,2003903682,1433,1433,1433,1433,0
|
|
20231120,180400,2003903682,1433,1433,1433,1433,0
|
|
20231120,180300,2003903682,1433,1433,1433,1433,0
|
|
20231120,180200,2003903682,1433,1433,1433,1433,0
|
|
20231120,180100,2003903682,1433,1433,1433,1433,0
|
|
20231120,180000,2003903682,1433,1433,1433,1433,0
|
|
20231120,175900,2003903682,1433,1433,1433,1433,0
|
|
20231120,175800,2003903682,1433,1433,1433,1433,0
|
|
20231120,175700,2003903682,1433,1433,1433,1433,0
|
|
20231120,175600,2003903682,1433,1433,1433,1433,0
|
|
20231120,175500,2003903682,1433,1433,1433,1433,0
|
|
20231120,175400,2003903682,1433,1433,1433,1433,0
|
|
20231120,175300,2003903682,1433,1433,1433,1433,0
|
|
20231120,175200,2003903682,1433,1433,1433,1433,0
|
|
20231120,175100,2003903682,1433,1433,1433,1433,11470
|
|
20231120,175000,2003903682,1433,1433,1433,1433,0
|
|
20231120,174900,2003903682,1433,1433,1433,1433,0
|
|
20231120,174800,2003903682,1433,1433,1433,1433,0
|
|
20231120,174700,2003903682,1433,1433,1433,1433,0
|
|
20231120,174600,2003903682,1433,1433,1433,1433,0
|
|
20231120,174500,2003903682,1433,1433,1433,1433,0
|
|
20231120,174400,2003903682,1433,1433,1433,1433,0
|
|
20231120,174300,2003903682,1433,1433,1433,1433,0
|
|
20231120,174200,2003903682,1433,1433,1433,1433,0
|
|
20231120,174100,2003903682,1433,1433,1433,1433,0
|
|
20231120,174000,2003903682,1433,1433,1433,1433,0
|
|
20231120,173900,2003903682,1433,1433,1433,1433,0
|
|
20231120,173800,2003903682,1433,1433,1433,1433,0
|
|
20231120,173700,2003903682,1433,1433,1433,1433,0
|
|
20231120,173600,2003903682,1433,1433,1433,1433,0
|
|
20231120,173500,2003903682,1433,1433,1433,1433,0
|
|
20231120,173400,2003903682,1433,1433,1433,1433,0
|
|
20231120,173300,2003903682,1433,1433,1433,1433,0
|
|
20231120,173200,2003903682,1433,1433,1433,1433,0
|
|
20231120,173100,2003903682,1433,1433,1433,1433,0
|
|
20231120,173000,2003903682,1433,1433,1433,1433,0
|
|
20231120,172900,2003903682,1433,1433,1433,1433,0
|
|
20231120,172800,2003903682,1433,1433,1433,1433,0
|
|
20231120,172700,2003903682,1433,1433,1433,1433,0
|
|
20231120,172600,2003903682,1433,1433,1433,1433,0
|
|
20231120,172500,2003903682,1433,1433,1433,1433,0
|
|
20231120,172400,2003903682,1433,1433,1433,1433,0
|
|
20231120,172300,2003903682,1433,1433,1433,1433,0
|
|
20231120,172200,2003903682,1433,1433,1433,1433,0
|
|
20231120,172100,2003903682,1433,1433,1433,1433,11470
|
|
20231120,172000,2003903682,1433,1433,1433,1433,0
|
|
20231120,171900,2003903682,1433,1433,1433,1433,0
|
|
20231120,171800,2003903682,1433,1433,1433,1433,0
|
|
20231120,171700,2003903682,1433,1433,1433,1433,0
|
|
20231120,171600,2003903682,1433,1433,1433,1433,0
|
|
20231120,171500,2003903682,1433,1433,1433,1433,0
|
|
20231120,171400,2003903682,1433,1433,1433,1433,0
|
|
20231120,171300,2003903682,1433,1433,1433,1433,0
|
|
20231120,171200,2003903682,1433,1433,1433,1433,0
|
|
20231120,171100,2003903682,1433,1433,1433,1433,0
|
|
20231120,171000,2003903682,1433,1433,1433,1433,0
|
|
20231120,170900,2003903682,1433,1433,1433,1433,0
|
|
20231120,170800,2003903682,1433,1433,1433,1433,0
|
|
20231120,170700,2003903682,1433,1433,1433,1433,0
|
|
20231120,170600,2003903682,1433,1433,1433,1433,0
|
|
20231120,170500,2003903682,1433,1433,1433,1433,0
|
|
20231120,170400,2003903682,1433,1433,1433,1433,0
|
|
20231120,170300,2003903682,1433,1433,1433,1433,0
|
|
20231120,170200,2003903682,1433,1433,1433,1433,0
|
|
20231120,170100,2003903682,1433,1433,1433,1433,0
|
|
20231120,170000,2003903682,1433,1433,1433,1433,0
|
|
20231120,165900,2003903682,1433,1433,1433,1433,0
|
|
20231120,165800,2003903682,1433,1433,1433,1433,0
|
|
20231120,165700,2003903682,1433,1433,1433,1433,0
|
|
20231120,165600,2003903682,1433,1433,1433,1433,0
|
|
20231120,165500,2003903682,1433,1433,1433,1433,0
|
|
20231120,165400,2003903682,1433,1433,1433,1433,0
|
|
20231120,165300,2003903682,1433,1433,1433,1433,0
|
|
20231120,165200,2003903682,1433,1433,1433,1433,0
|
|
20231120,165100,2003903682,1433,1433,1433,1433,11470
|
|
20231120,165000,2003903682,1433,1433,1433,1433,0
|
|
20231120,164900,2003903682,1433,1433,1433,1433,0
|
|
20231120,164800,2003903682,1433,1433,1433,1433,0
|
|
20231120,164700,2003903682,1433,1433,1433,1433,0
|
|
20231120,164600,2003903682,1433,1433,1433,1433,0
|
|
20231120,164500,2003903682,1433,1433,1433,1433,0
|
|
20231120,164400,2003903682,1433,1433,1433,1433,0
|
|
20231120,164300,2003903682,1433,1433,1433,1433,0
|
|
20231120,164200,2003903682,1433,1433,1433,1433,0
|
|
20231120,164100,2003903682,1433,1433,1433,1433,0
|
|
20231120,164000,2003903682,1433,1433,1433,1433,0
|
|
20231120,163900,2003903682,1433,1433,1433,1433,0
|
|
20231120,163800,2003903682,1433,1433,1433,1433,0
|
|
20231120,163700,2003903682,1433,1433,1433,1433,0
|
|
20231120,163600,2003903682,1433,1433,1433,1433,0
|
|
20231120,163500,2003903682,1433,1433,1433,1433,0
|
|
20231120,163400,2003903682,1433,1433,1433,1433,0
|
|
20231120,163300,2003903682,1433,1433,1433,1433,0
|
|
20231120,163200,2003903682,1433,1433,1433,1433,0
|
|
20231120,163100,2003903682,1433,1433,1433,1433,0
|
|
20231120,163000,2003903682,1433,1433,1433,1433,0
|
|
20231120,162900,2003903682,1433,1433,1433,1433,0
|
|
20231120,162800,2003903682,1433,1433,1433,1433,0
|
|
20231120,162700,2003903682,1433,1433,1433,1433,0
|
|
20231120,162600,2003903682,1433,1433,1433,1433,0
|
|
20231120,162500,2003903682,1433,1433,1433,1433,0
|
|
20231120,162400,2003903682,1433,1433,1433,1433,0
|
|
20231120,162300,2003903682,1433,1433,1433,1433,0
|
|
20231120,162200,2003903682,1433,1433,1433,1433,0
|
|
20231120,162100,2003903682,1433,1433,1433,1433,11470
|
|
20231120,162000,2003903682,1433,1433,1433,1433,0
|
|
20231120,161900,2003903682,1433,1433,1433,1433,0
|
|
20231120,161800,2003903682,1433,1433,1433,1433,0
|
|
20231120,161700,2003903682,1433,1433,1433,1433,0
|
|
20231120,161600,2003903682,1433,1433,1433,1433,0
|
|
20231120,161500,2003903682,1433,1433,1433,1433,0
|
|
20231120,161400,2003903682,1433,1433,1433,1433,0
|
|
20231120,161300,2003903682,1433,1433,1433,1433,0
|
|
20231120,161200,2003903682,1433,1433,1433,1433,0
|
|
20231120,161100,2003903682,1433,1433,1433,1433,0
|
|
20231120,161000,2003903682,1433,1433,1433,1433,0
|
|
20231120,160900,2003903682,1433,1433,1433,1433,0
|
|
20231120,160800,2003903682,1433,1433,1433,1433,0
|
|
20231120,160700,2003903682,1433,1433,1433,1433,0
|
|
20231120,160600,2003903682,1433,1433,1433,1433,0
|
|
20231120,160500,2003903682,1433,1433,1433,1433,0
|
|
20231120,160400,2003903682,1433,1433,1433,1433,0
|
|
20231120,160300,2003903682,1433,1433,1433,1433,0
|
|
20231120,160200,2003903682,1433,1433,1433,1433,0
|
|
20231120,160100,2003903682,1433,1433,1433,1433,0
|
|
20231120,160000,2003903682,1433,1433,1433,1433,0
|
|
20231120,155900,2003903682,1433,1433,1433,1433,0
|
|
20231120,155800,2003903682,1433,1433,1433,1433,0
|
|
20231120,155700,2003903682,1433,1433,1433,1433,0
|
|
20231120,155600,2003903682,1433,1433,1433,1433,0
|
|
20231120,155500,2003903682,1433,1433,1433,1433,0
|
|
20231120,155400,2003903682,1433,1433,1433,1433,0
|
|
20231120,155300,2003903682,1433,1433,1433,1433,0
|
|
20231120,155200,2003903682,1433,1433,1433,1433,0
|
|
20231120,155100,2003903682,1433,1433,1433,1433,11470
|
|
20231120,155000,2003903682,1433,1433,1433,1433,0
|
|
20231120,154900,2003903682,1433,1433,1433,1433,0
|
|
20231120,154800,2003903682,1433,1433,1433,1433,0
|
|
20231120,154700,2003903682,1433,1433,1433,1433,0
|
|
20231120,154600,2003903682,1433,1433,1433,1433,0
|
|
20231120,154500,2003903682,1433,1433,1433,1433,0
|
|
20231120,154400,2003903682,1433,1433,1433,1433,0
|
|
20231120,154300,2003903682,1433,1433,1433,1433,0
|
|
20231120,154200,2003903682,1433,1433,1433,1433,0
|
|
20231120,154100,2003903682,1433,1433,1433,1433,0
|
|
20231120,154000,2003903682,1433,1433,1433,1433,0
|
|
20231120,153900,2003903682,1433,1433,1433,1433,0
|
|
20231120,153800,2003903682,1433,1433,1433,1433,0
|
|
20231120,153700,2003903682,1433,1433,1433,1433,0
|
|
20231120,153600,2003903682,1433,1433,1433,1433,0
|
|
20231120,153500,2003903682,1433,1433,1433,1433,0
|
|
20231120,153400,2003903682,1433,1433,1433,1433,0
|
|
20231120,153300,2003903682,1433,1433,1433,1433,0
|
|
20231120,153200,2003903682,1433,1433,1433,1433,0
|
|
20231120,153100,2003903682,1433,1433,1433,1433,0
|
|
20231120,153000,2003903682,1433,1433,1433,1433,11470
|
|
20231120,152900,1987467172,1432,1432,1432,1432,0
|
|
20231120,152800,1987467172,1432,1432,1432,1432,0
|
|
20231120,152700,1987467172,1432,1432,1432,1432,0
|
|
20231120,152600,1987467172,1432,1432,1432,1432,0
|
|
20231120,152500,1987467172,1432,1432,1432,1432,0
|
|
20231120,152400,1987467172,1432,1432,1432,1432,0
|
|
20231120,152300,1987467172,1432,1432,1432,1432,0
|
|
20231120,152200,1987467172,1432,1432,1432,1432,0
|
|
20231120,152100,1987467172,1432,1432,1432,1432,0
|
|
20231120,152000,1987467172,1432,1432,1432,1432,0
|
|
20231120,151900,1987467172,1432,1432,1432,1431,4260
|
|
20231120,151800,1981367108,1431,1432,1432,1431,7921
|
|
20231120,151700,1970025066,1432,1431,1432,1431,724
|
|
20231120,151600,1968988800,1431,1431,1432,1430,3527
|
|
20231120,151500,1963941364,1430,1432,1432,1430,2443
|
|
20231120,151400,1960446531,1432,1432,1432,1430,314
|
|
20231120,151300,1959997288,1432,1431,1432,1430,1862
|
|
20231120,151200,1957333954,1431,1431,1431,1431,1446
|
|
20231120,151100,1955264728,1430,1430,1431,1430,1637
|
|
20231120,151000,1952923813,1430,1431,1431,1430,674
|
|
20231120,150900,1951959969,1431,1430,1431,1430,602
|
|
20231120,150800,1951099107,1432,1430,1432,1430,1646
|
|
20231120,150700,1948745317,1430,1432,1432,1430,1764
|
|
20231120,150600,1946221558,1432,1430,1432,1430,651
|
|
20231120,150500,1945289958,1430,1430,1431,1430,374
|
|
20231120,150400,1944754974,1430,1430,1430,1430,2928
|
|
20231120,150300,1940567934,1430,1430,1430,1430,1276
|
|
20231120,150200,1938743254,1430,1428,1430,1428,6727
|
|
20231120,150100,1929126139,1428,1428,1429,1428,754
|
|
20231120,150000,1928049425,1428,1428,1428,1428,1212
|
|
20231120,145900,1926318689,1428,1428,1428,1428,250
|
|
20231120,145800,1925961689,1429,1429,1429,1429,951
|
|
20231120,145700,1924602710,1429,1428,1429,1428,817
|
|
20231120,145600,1923435822,1429,1429,1429,1429,386
|
|
20231120,145500,1922884228,1429,1428,1429,1428,173
|
|
20231120,145400,1922637041,1428,1428,1428,1428,1
|
|
20231120,145300,1922635613,1428,1429,1429,1428,2846
|
|
20231120,145200,1918570946,1429,1430,1430,1429,750
|
|
20231120,145100,1917498596,1430,1429,1430,1428,3148
|
|
20231120,145000,1913000064,1428,1428,1428,1428,616
|
|
20231120,144900,1912120416,1428,1428,1429,1428,3055
|
|
20231120,144800,1907757665,1429,1429,1429,1428,913
|
|
20231120,144700,1906453321,1429,1429,1429,1429,82
|
|
20231120,144600,1906336143,1429,1429,1429,1429,2197
|
|
20231120,144500,1903196630,1430,1428,1430,1428,403
|
|
20231120,144400,1902620574,1428,1430,1430,1428,1474
|
|
20231120,144300,1900513720,1431,1430,1431,1430,102
|
|
20231120,144200,1900367849,1430,1430,1430,1430,478
|
|
20231120,144100,1899684309,1430,1430,1430,1430,3015
|
|
20231120,144000,1895372859,1430,1430,1431,1430,2544
|
|
20231120,143900,1891734907,1430,1430,1430,1430,21
|
|
20231120,143800,1891704877,1430,1428,1431,1427,1284
|
|
20231120,143700,1889868779,1427,1430,1431,1427,1017
|
|
20231120,143600,1888416016,1431,1427,1431,1427,101
|
|
20231120,143500,1888271865,1431,1426,1431,1426,4216
|
|
20231120,143400,1882243840,1430,1431,1431,1425,8222
|
|
20231120,143300,1870513603,1432,1429,1432,1426,453
|
|
20231120,143200,1869867268,1426,1433,1433,1426,334
|
|
20231120,143100,1869390947,1426,1427,1433,1426,7923
|
|
20231120,143000,1858085021,1428,1431,1431,1428,10056
|
|
20231120,142900,1843716043,1431,1431,1431,1431,14
|
|
20231120,142800,1843696009,1432,1435,1435,1432,1121
|
|
20231120,142700,1842089757,1435,1435,1435,1434,35
|
|
20231120,142600,1842039554,1433,1434,1435,1433,1232
|
|
20231120,142500,1840273991,1434,1435,1435,1434,168
|
|
20231120,142400,1840033057,1436,1434,1436,1434,1415
|
|
20231120,142300,1838002634,1435,1435,1435,1434,2698
|
|
20231120,142200,1834133491,1435,1434,1435,1434,1006
|
|
20231120,142100,1832690884,1435,1434,1435,1434,2351
|
|
20231120,142000,1829319546,1435,1435,1435,1435,25
|
|
20231120,141900,1829283671,1435,1434,1435,1434,2118
|
|
20231120,141800,1826245952,1434,1434,1434,1434,16
|
|
20231120,141700,1826223008,1434,1433,1434,1432,1715
|
|
20231120,141600,1823765431,1433,1433,1433,1433,1921
|
|
20231120,141500,1821012638,1433,1433,1433,1432,446
|
|
20231120,141400,1820373565,1433,1433,1433,1433,38
|
|
20231120,141300,1820319111,1433,1430,1433,1430,713
|
|
20231120,141200,1819297913,1430,1431,1431,1430,3462
|
|
20231120,141100,1814343807,1431,1432,1432,1431,37
|
|
20231120,141000,1814290844,1432,1430,1432,1430,66
|
|
20231120,140900,1814196338,1430,1433,1433,1430,251
|
|
20231120,140800,1813837385,1429,1430,1432,1428,1601
|
|
20231120,140700,1811548170,1432,1429,1432,1428,10746
|
|
20231120,140600,1796193834,1429,1431,1431,1429,3833
|
|
20231120,140500,1790711967,1431,1431,1431,1431,400
|
|
20231120,140400,1790139567,1431,1431,1431,1431,0
|
|
20231120,140300,1790139567,1431,1431,1431,1430,341
|
|
20231120,140200,1789651873,1430,1429,1430,1429,1507
|
|
20231120,140100,1787497220,1429,1429,1429,1427,5771
|
|
20231120,140000,1779256622,1429,1429,1429,1429,1035
|
|
20231120,135900,1777777607,1430,1430,1430,1429,586
|
|
20231120,135800,1776940107,1429,1429,1429,1429,2020
|
|
20231120,135700,1774053527,1430,1430,1430,1430,4314
|
|
20231120,135600,1767884507,1430,1430,1430,1430,0
|
|
20231120,135500,1767884507,1430,1432,1432,1430,448
|
|
20231120,135400,1767243600,1432,1432,1432,1432,422
|
|
20231120,135300,1766639296,1432,1431,1432,1431,177
|
|
20231120,135200,1766386007,1431,1430,1431,1430,682
|
|
20231120,135100,1765410708,1431,1430,1431,1430,235
|
|
20231120,135000,1765074656,1429,1430,1430,1429,667
|
|
20231120,134900,1764121230,1430,1431,1432,1430,1348
|
|
20231120,134800,1762192878,1432,1432,1432,1432,1
|
|
20231120,134700,1762191446,1429,1432,1432,1429,6257
|
|
20231120,134600,1753243653,1433,1434,1434,1433,2896
|
|
20231120,134500,1749092888,1434,1435,1435,1434,2242
|
|
20231120,134400,1745877400,1435,1435,1435,1435,1900
|
|
20231120,134300,1743150900,1436,1436,1436,1436,713
|
|
20231120,134200,1742127032,1436,1436,1436,1436,1488
|
|
20231120,134100,1739990264,1436,1438,1438,1436,3772
|
|
20231120,134000,1734572732,1437,1438,1438,1437,1556
|
|
20231120,133900,1732336710,1438,1438,1438,1438,3
|
|
20231120,133800,1732332396,1438,1439,1439,1438,746
|
|
20231120,133700,1731259637,1438,1439,1439,1438,427
|
|
20231120,133600,1730645434,1439,1438,1439,1438,135
|
|
20231120,133500,1730451302,1438,1438,1439,1438,665
|
|
20231120,133400,1729495031,1438,1438,1438,1438,80
|
|
20231120,133300,1729379991,1439,1439,1439,1439,0
|
|
20231120,133200,1729379991,1439,1437,1439,1437,102
|
|
20231120,133100,1729233413,1437,1436,1437,1436,1250
|
|
20231120,133000,1727437197,1436,1437,1437,1436,39
|
|
20231120,132900,1727381176,1436,1436,1436,1436,2122
|
|
20231120,132800,1724333984,1436,1437,1437,1436,232
|
|
20231120,132700,1724000824,1439,1439,1439,1439,13
|
|
20231120,132600,1723982117,1436,1437,1439,1436,7619
|
|
20231120,132500,1713030937,1437,1438,1438,1437,2449
|
|
20231120,132400,1709510484,1438,1440,1440,1438,679
|
|
20231120,132300,1708533501,1440,1439,1440,1439,1059
|
|
20231120,132200,1707009594,1439,1439,1441,1439,8004
|
|
20231120,132100,1695489395,1439,1439,1439,1438,3644
|
|
20231120,132000,1690246226,1439,1440,1441,1439,2137
|
|
20231120,131900,1687169072,1440,1437,1441,1437,5473
|
|
20231120,131800,1679293938,1437,1439,1440,1437,11383
|
|
20231120,131700,1662912783,1439,1437,1439,1435,3250
|
|
20231120,131600,1658241263,1437,1432,1437,1432,9929
|
|
20231120,131500,1643991945,1432,1431,1432,1431,501
|
|
20231120,131400,1643274514,1431,1435,1435,1431,57
|
|
20231120,131300,1643192732,1435,1430,1435,1429,11624
|
|
20231120,131200,1626556063,1430,1430,1430,1430,1126
|
|
20231120,131100,1624945883,1431,1431,1431,1431,1445
|
|
20231120,131000,1622878088,1432,1432,1432,1431,1943
|
|
20231120,130900,1620095722,1431,1430,1431,1430,2168
|
|
20231120,130800,1616993674,1430,1430,1430,1430,2507
|
|
20231120,130700,1613408664,1430,1428,1430,1428,616
|
|
20231120,130600,1612529012,1428,1428,1428,1428,938
|
|
20231120,130500,1611189548,1428,1429,1429,1428,981
|
|
20231120,130400,1609787729,1430,1431,1431,1430,1846
|
|
20231120,130300,1607147349,1430,1429,1430,1429,1892
|
|
20231120,130200,1604442673,1429,1427,1429,1427,1579
|
|
20231120,130100,1602188046,1428,1427,1428,1426,4973
|
|
20231120,130000,1595092712,1427,1427,1427,1426,1931
|
|
20231120,125900,1592339095,1427,1427,1427,1427,239
|
|
20231120,125800,1591998042,1428,1428,1428,1428,1401
|
|
20231120,125700,1589997414,1427,1426,1427,1426,659
|
|
20231120,125600,1589057209,1426,1426,1426,1426,3100
|
|
20231120,125500,1584636609,1428,1426,1428,1426,1223
|
|
20231120,125400,1582890501,1426,1426,1428,1426,2404
|
|
20231120,125300,1579462171,1428,1425,1428,1425,419
|
|
20231120,125200,1578864421,1426,1431,1431,1426,7195
|
|
20231120,125100,1568598963,1431,1431,1433,1429,17941
|
|
20231120,125000,1542937953,1431,1428,1431,1426,21295
|
|
20231120,124900,1512518060,1429,1426,1429,1426,6246
|
|
20231120,124800,1503601054,1426,1423,1426,1423,4764
|
|
20231120,124700,1496812343,1423,1423,1423,1422,1620
|
|
20231120,124600,1494507383,1422,1422,1422,1422,1384
|
|
20231120,124500,1492539335,1422,1422,1422,1422,1460
|
|
20231120,124400,1490463215,1422,1420,1422,1420,585
|
|
20231120,124300,1489632199,1420,1420,1420,1420,1861
|
|
20231120,124200,1486989579,1420,1419,1420,1419,5230
|
|
20231120,124100,1479565030,1420,1420,1420,1420,285
|
|
20231120,124000,1479160330,1420,1420,1420,1420,1905
|
|
20231120,123900,1476455230,1420,1420,1420,1420,301
|
|
20231120,123800,1476027810,1420,1421,1421,1420,6825
|
|
20231120,123700,1466330188,1421,1421,1421,1420,1412
|
|
20231120,123600,1464324736,1421,1419,1421,1418,6136
|
|
20231120,123500,1455610768,1419,1417,1419,1417,5219
|
|
20231120,123400,1448211423,1417,1417,1417,1417,97
|
|
20231120,123300,1448073974,1418,1418,1418,1418,45
|
|
20231120,123200,1448010164,1418,1415,1418,1415,1298
|
|
20231120,123100,1446171261,1416,1415,1416,1415,665
|
|
20231120,123000,1445230121,1415,1416,1416,1415,6733
|
|
20231120,122900,1435702509,1416,1416,1416,1416,1900
|
|
20231120,122800,1433012109,1417,1418,1418,1417,968
|
|
20231120,122700,1431640353,1418,1418,1418,1418,51
|
|
20231120,122600,1431568035,1418,1417,1418,1417,333
|
|
20231120,122500,1431096071,1417,1418,1418,1417,170
|
|
20231120,122400,1430855179,1417,1417,1417,1416,1042
|
|
20231120,122300,1429379115,1417,1418,1418,1417,280
|
|
20231120,122200,1428982349,1418,1419,1420,1415,21750
|
|
20231120,122100,1398196076,1420,1420,1420,1420,2437
|
|
20231120,122000,1394735536,1420,1420,1420,1420,1144
|
|
20231120,121900,1393111056,1418,1419,1419,1418,2304
|
|
20231120,121800,1389842671,1419,1418,1419,1418,1108
|
|
20231120,121700,1388271525,1417,1418,1418,1417,1497
|
|
20231120,121600,1386149000,1418,1418,1418,1418,29
|
|
20231120,121500,1386107878,1417,1417,1418,1417,464
|
|
20231120,121400,1385450389,1417,1417,1418,1416,3410
|
|
20231120,121300,1380616935,1418,1417,1418,1417,937
|
|
20231120,121200,1379289006,1417,1418,1418,1417,662
|
|
20231120,121100,1378350832,1416,1417,1417,1415,2459
|
|
20231120,121000,1374869528,1416,1417,1417,1416,1307
|
|
20231120,120900,1373017696,1416,1415,1416,1415,783
|
|
20231120,120800,1371908978,1416,1415,1416,1415,3979
|
|
20231120,120700,1366275848,1415,1416,1416,1415,2447
|
|
20231120,120600,1362812762,1416,1416,1416,1416,435
|
|
20231120,120500,1362196802,1415,1415,1416,1415,5324
|
|
20231120,120400,1354663311,1415,1416,1416,1415,1265
|
|
20231120,120300,1352873176,1415,1416,1416,1415,1398
|
|
20231120,120200,1350894317,1416,1416,1416,1416,7210
|
|
20231120,120100,1340684957,1415,1415,1415,1415,647
|
|
20231120,120000,1339769452,1415,1416,1416,1414,10307
|
|
20231120,115900,1325190657,1414,1414,1415,1414,6246
|
|
20231120,115800,1316358751,1414,1414,1415,1413,5265
|
|
20231120,115700,1308914795,1414,1416,1416,1414,6494
|
|
20231120,115600,1299725094,1417,1417,1417,1417,1412
|
|
20231120,115500,1297724290,1417,1417,1417,1417,200
|
|
20231120,115400,1297440890,1416,1417,1417,1416,1147
|
|
20231120,115300,1295815807,1417,1417,1417,1417,68
|
|
20231120,115200,1295719451,1416,1416,1416,1414,6937
|
|
20231120,115100,1285904977,1416,1416,1416,1416,1208
|
|
20231120,115000,1284194449,1416,1416,1417,1416,1031
|
|
20231120,114900,1282734552,1416,1417,1417,1416,3658
|
|
20231120,114800,1277553666,1417,1418,1418,1417,1232
|
|
20231120,114700,1275807722,1418,1417,1418,1417,437
|
|
20231120,114600,1275188476,1417,1418,1418,1417,332
|
|
20231120,114500,1274718007,1418,1418,1419,1418,2856
|
|
20231120,114400,1270667131,1418,1417,1418,1417,117
|
|
20231120,114300,1270501232,1417,1417,1417,1417,1426
|
|
20231120,114200,1268480590,1417,1417,1417,1415,7630
|
|
20231120,114100,1257678273,1417,1417,1417,1417,16
|
|
20231120,114000,1257655601,1417,1416,1417,1416,297
|
|
20231120,113900,1257235048,1416,1417,1417,1416,2576
|
|
20231120,113800,1253585056,1417,1416,1417,1416,2365
|
|
20231120,113700,1250235956,1416,1418,1418,1416,2531
|
|
20231120,113600,1246650556,1418,1418,1418,1417,167
|
|
20231120,113500,1246413846,1418,1418,1419,1418,4278
|
|
20231120,113400,1240347608,1419,1419,1419,1418,315
|
|
20231120,113300,1239900625,1419,1420,1420,1419,5308
|
|
20231120,113200,1232368561,1419,1419,1420,1419,2683
|
|
20231120,113100,1228560546,1420,1422,1422,1419,10508
|
|
20231120,113000,1213639070,1422,1420,1422,1420,4317
|
|
20231120,112900,1207508796,1420,1418,1420,1418,4746
|
|
20231120,112800,1200777815,1417,1416,1417,1416,3973
|
|
20231120,112700,1195148997,1416,1416,1416,1416,9690
|
|
20231120,112600,1181427957,1416,1417,1417,1414,25879
|
|
20231120,112500,1144802474,1417,1419,1419,1417,4812
|
|
20231120,112400,1137981299,1420,1420,1420,1419,5994
|
|
20231120,112300,1129470668,1420,1422,1423,1420,3853
|
|
20231120,112200,1123994883,1421,1418,1421,1418,12305
|
|
20231120,112100,1106521384,1418,1419,1419,1418,5418
|
|
20231120,112000,1098836463,1419,1424,1424,1418,27310
|
|
20231120,111900,1060052991,1424,1423,1424,1420,5223
|
|
20231120,111800,1052630517,1424,1424,1424,1421,5067
|
|
20231120,111700,1045428014,1424,1423,1424,1423,106
|
|
20231120,111600,1045277166,1423,1424,1424,1423,528
|
|
20231120,111500,1044525812,1422,1423,1423,1422,95
|
|
20231120,111400,1044390650,1421,1425,1426,1421,8177
|
|
20231120,111300,1032754891,1426,1425,1426,1425,2296
|
|
20231120,111200,1029482889,1425,1425,1425,1425,1750
|
|
20231120,111100,1026989139,1425,1425,1425,1424,1000
|
|
20231120,111000,1025564263,1425,1424,1426,1424,2170
|
|
20231120,110900,1022473104,1424,1423,1425,1423,4940
|
|
20231120,110800,1015438911,1423,1422,1424,1422,2935
|
|
20231120,110700,1011262423,1423,1424,1424,1423,627
|
|
20231120,110600,1010369702,1424,1424,1424,1420,10212
|
|
20231120,110500,995854997,1423,1424,1424,1420,10602
|
|
20231120,110400,980774464,1424,1424,1425,1424,1885
|
|
20231120,110300,978090093,1424,1424,1425,1423,2084
|
|
20231120,110200,975121381,1424,1425,1425,1424,2022
|
|
20231120,110100,972241333,1425,1426,1426,1425,2082
|
|
20231120,110000,969274233,1426,1428,1428,1426,1409
|
|
20231120,105900,967264640,1428,1426,1428,1425,11070
|
|
20231120,105800,951484129,1425,1426,1426,1425,2045
|
|
20231120,105700,948569520,1428,1427,1428,1426,1446
|
|
20231120,105600,946506009,1428,1429,1429,1428,2694
|
|
20231120,105500,942658914,1428,1428,1429,1428,2037
|
|
20231120,105400,939749518,1428,1428,1430,1428,1700
|
|
20231120,105300,937321518,1428,1430,1430,1428,1797
|
|
20231120,105200,934752632,1430,1435,1435,1430,83
|
|
20231120,105100,934633777,1429,1434,1434,1429,15209
|
|
20231120,105000,912884224,1434,1434,1434,1434,110
|
|
20231120,104900,912726484,1436,1436,1436,1436,263
|
|
20231120,104800,912348816,1436,1436,1436,1436,3
|
|
20231120,104700,912344508,1431,1432,1432,1431,2603
|
|
20231120,104600,908618685,1431,1434,1435,1431,10260
|
|
20231120,104500,893928367,1434,1434,1435,1434,1152
|
|
20231120,104400,892276049,1435,1435,1435,1432,929
|
|
20231120,104300,890943931,1430,1437,1437,1430,35233
|
|
20231120,104200,840478762,1437,1436,1437,1436,415
|
|
20231120,104100,839882653,1437,1439,1440,1437,11232
|
|
20231120,104000,823729997,1440,1440,1440,1440,5230
|
|
20231120,103900,816198797,1441,1441,1441,1440,8383
|
|
20231120,103800,804118990,1442,1442,1442,1442,710
|
|
20231120,103700,803095170,1442,1441,1442,1441,9745
|
|
20231120,103600,789050013,1442,1442,1442,1442,4047
|
|
20231120,103500,783214239,1442,1442,1442,1442,3004
|
|
20231120,103400,778882471,1441,1441,1441,1441,368
|
|
20231120,103300,778352183,1441,1441,1441,1441,1876
|
|
20231120,103200,775648867,1441,1442,1442,1441,18
|
|
20231120,103100,775622928,1443,1442,1443,1442,1805
|
|
20231120,103000,773019209,1442,1443,1443,1442,3832
|
|
20231120,102900,767493414,1442,1443,1443,1442,2952
|
|
20231120,102800,763234784,1442,1442,1442,1442,542
|
|
20231120,102700,762453220,1442,1442,1442,1442,3548
|
|
20231120,102600,757337004,1441,1440,1441,1440,299
|
|
20231120,102500,756906245,1440,1440,1441,1440,1531
|
|
20231120,102400,754701597,1440,1440,1440,1440,716
|
|
20231120,102300,753670557,1440,1440,1441,1440,2199
|
|
20231120,102200,750503977,1439,1439,1439,1439,2998
|
|
20231120,102100,746189855,1439,1436,1439,1436,3149
|
|
20231120,102000,741661715,1436,1436,1437,1436,1088
|
|
20231120,101900,740099327,1438,1438,1439,1438,591
|
|
20231120,101800,739249198,1439,1437,1439,1436,1757
|
|
20231120,101700,736723557,1436,1435,1437,1435,990
|
|
20231120,101600,735301621,1435,1437,1437,1435,4570
|
|
20231120,101500,728739022,1437,1439,1439,1437,4141
|
|
20231120,101400,722787177,1439,1441,1441,1439,3331
|
|
20231120,101300,717991419,1441,1441,1441,1441,294
|
|
20231120,101200,717567765,1441,1440,1441,1440,404
|
|
20231120,101100,716985805,1440,1440,1441,1440,274
|
|
20231120,101000,716591242,1440,1442,1442,1440,304
|
|
20231120,100900,716153214,1442,1444,1444,1442,501
|
|
20231120,100800,715430370,1444,1441,1444,1439,177
|
|
20231120,100700,715175385,1441,1445,1445,1441,6126
|
|
20231120,100600,706338323,1445,1446,1447,1445,1828
|
|
20231120,100500,703695121,1445,1438,1445,1438,10555
|
|
20231120,100400,688458700,1441,1442,1442,1441,1124
|
|
20231120,100300,686838621,1442,1440,1442,1437,2151
|
|
20231120,100200,683743714,1440,1441,1442,1438,22587
|
|
20231120,100100,651235485,1441,1440,1442,1440,1993
|
|
20231120,100000,648364647,1441,1441,1442,1441,2783
|
|
20231120,095900,644353079,1441,1443,1443,1440,2919
|
|
20231120,095800,640144460,1444,1444,1444,1444,1280
|
|
20231120,095700,638296140,1444,1442,1444,1442,3381
|
|
20231120,095600,633418242,1443,1442,1443,1442,632
|
|
20231120,095500,632506397,1442,1440,1442,1440,750
|
|
20231120,095400,631425881,1441,1442,1444,1441,6008
|
|
20231120,095300,622767726,1442,1445,1446,1442,6778
|
|
20231120,095200,612980508,1446,1443,1446,1443,4324
|
|
20231120,095100,606734206,1443,1445,1446,1442,7877
|
|
20231120,095000,595359894,1445,1448,1448,1443,1481
|
|
20231120,094900,593220464,1448,1449,1451,1448,6781
|
|
20231120,094800,583392272,1450,1439,1450,1439,22768
|
|
20231120,094700,550587928,1438,1437,1438,1437,1060
|
|
20231120,094600,549063744,1437,1437,1439,1437,10126
|
|
20231120,094500,534503035,1437,1437,1437,1436,2987
|
|
20231120,094400,530211312,1437,1435,1437,1435,3998
|
|
20231120,094300,524472944,1436,1430,1436,1430,25731
|
|
20231120,094200,487585564,1430,1432,1432,1430,336
|
|
20231120,094100,487104944,1432,1428,1432,1427,2818
|
|
20231120,094000,483082585,1432,1431,1432,1428,8265
|
|
20231120,093900,471264888,1432,1432,1432,1431,1168
|
|
20231120,093800,469592481,1433,1433,1433,1433,1417
|
|
20231120,093700,467561920,1433,1431,1433,1431,5185
|
|
20231120,093600,460138678,1431,1432,1432,1431,1627
|
|
20231120,093500,457809838,1432,1432,1433,1432,2315
|
|
20231120,093400,454494756,1432,1431,1433,1430,9693
|
|
20231120,093300,440619686,1431,1431,1431,1430,4771
|
|
20231120,093200,433795808,1431,1432,1432,1430,2334
|
|
20231120,093100,430455933,1431,1430,1432,1430,3823
|
|
20231120,093000,424988548,1430,1432,1433,1430,7021
|
|
20231120,092900,414937635,1433,1430,1433,1427,3276
|
|
20231120,092800,410252431,1428,1425,1432,1425,22736
|
|
20231120,092700,377749207,1424,1425,1426,1424,2699
|
|
20231120,092600,373903333,1425,1427,1427,1425,2157
|
|
20231120,092500,370828691,1427,1426,1428,1424,5313
|
|
20231120,092400,363248189,1426,1423,1428,1423,4227
|
|
20231120,092300,357223796,1423,1421,1424,1420,5996
|
|
20231120,092200,348697095,1421,1421,1422,1419,2912
|
|
20231120,092100,344559683,1420,1421,1422,1420,3843
|
|
20231120,092000,339100053,1421,1420,1421,1419,8312
|
|
20231120,091900,327299560,1420,1419,1420,1419,315
|
|
20231120,091800,326852560,1419,1418,1420,1418,2700
|
|
20231120,091700,323020664,1418,1413,1418,1413,3778
|
|
20231120,091600,317669506,1412,1415,1417,1410,14311
|
|
20231120,091500,297460444,1412,1414,1416,1412,12671
|
|
20231120,091400,279541353,1414,1414,1415,1414,3963
|
|
20231120,091300,273937638,1414,1421,1421,1412,7412
|
|
20231120,091200,263435899,1420,1415,1420,1415,23234
|
|
20231120,091100,230468291,1419,1419,1422,1412,10232
|
|
20231120,091000,215971727,1420,1420,1422,1419,5692
|
|
20231120,090900,207889181,1422,1425,1425,1420,10047
|
|
20231120,090800,193588721,1425,1429,1429,1425,3860
|
|
20231120,090700,188084267,1421,1421,1431,1421,12457
|
|
20231120,090600,170306293,1421,1413,1425,1412,17068
|
|
20231120,090500,146110287,1418,1411,1418,1411,10869
|
|
20231120,090400,130761546,1411,1421,1421,1411,8419
|
|
20231120,090300,118817388,1426,1421,1426,1409,11978
|
|
20231120,090200,101785856,1423,1414,1428,1407,30836
|
|
20231120,090100,58189064,1414,1419,1419,1412,4585
|
|
20231120,090000,51686490,1421,1422,1422,1401,36439
|