628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,192500,5913956689,1811,1811,1811,1811,48793
|
|
20231120,192400,5913956689,1811,1811,1811,1811,0
|
|
20231120,192300,5913956689,1811,1811,1811,1811,0
|
|
20231120,192200,5913956689,1811,1811,1811,1811,0
|
|
20231120,192100,5913956689,1811,1811,1811,1811,0
|
|
20231120,192000,5913956689,1811,1811,1811,1811,0
|
|
20231120,191900,5913956689,1811,1811,1811,1811,0
|
|
20231120,191800,5913956689,1811,1811,1811,1811,0
|
|
20231120,191700,5913956689,1811,1811,1811,1811,0
|
|
20231120,191600,5913956689,1811,1811,1811,1811,0
|
|
20231120,191500,5913956689,1811,1811,1811,1811,0
|
|
20231120,191400,5913956689,1811,1811,1811,1811,0
|
|
20231120,191300,5913956689,1811,1811,1811,1811,0
|
|
20231120,191200,5913956689,1811,1811,1811,1811,0
|
|
20231120,191100,5913956689,1811,1811,1811,1811,0
|
|
20231120,191000,5913956689,1811,1811,1811,1811,0
|
|
20231120,190900,5913956689,1811,1811,1811,1811,0
|
|
20231120,190800,5913956689,1811,1811,1811,1811,0
|
|
20231120,190700,5913956689,1811,1811,1811,1811,0
|
|
20231120,190600,5913956689,1811,1811,1811,1811,0
|
|
20231120,190500,5913956689,1811,1811,1811,1811,0
|
|
20231120,190400,5913956689,1811,1811,1811,1811,0
|
|
20231120,190300,5913956689,1811,1811,1811,1811,0
|
|
20231120,190200,5913956689,1811,1811,1811,1811,0
|
|
20231120,190100,5913956689,1811,1811,1811,1811,0
|
|
20231120,190000,5913956689,1811,1811,1811,1811,0
|
|
20231120,185900,5913956689,1811,1811,1811,1811,0
|
|
20231120,185800,5913956689,1811,1811,1811,1811,0
|
|
20231120,185700,5913956689,1811,1811,1811,1811,0
|
|
20231120,185600,5913956689,1811,1811,1811,1811,0
|
|
20231120,185500,5913956689,1811,1811,1811,1811,48793
|
|
20231120,185400,5913956689,1811,1811,1811,1811,0
|
|
20231120,185300,5913956689,1811,1811,1811,1811,0
|
|
20231120,185200,5913956689,1811,1811,1811,1811,0
|
|
20231120,185100,5913956689,1811,1811,1811,1811,0
|
|
20231120,185000,5913956689,1811,1811,1811,1811,0
|
|
20231120,184900,5913956689,1811,1811,1811,1811,0
|
|
20231120,184800,5913956689,1811,1811,1811,1811,0
|
|
20231120,184700,5913956689,1811,1811,1811,1811,0
|
|
20231120,184600,5913956689,1811,1811,1811,1811,0
|
|
20231120,184500,5913956689,1811,1811,1811,1811,0
|
|
20231120,184400,5913956689,1811,1811,1811,1811,0
|
|
20231120,184300,5913956689,1811,1811,1811,1811,0
|
|
20231120,184200,5913956689,1811,1811,1811,1811,0
|
|
20231120,184100,5913956689,1811,1811,1811,1811,0
|
|
20231120,184000,5913956689,1811,1811,1811,1811,0
|
|
20231120,183900,5913956689,1811,1811,1811,1811,0
|
|
20231120,183800,5913956689,1811,1811,1811,1811,0
|
|
20231120,183700,5913956689,1811,1811,1811,1811,0
|
|
20231120,183600,5913956689,1811,1811,1811,1811,0
|
|
20231120,183500,5913956689,1811,1811,1811,1811,0
|
|
20231120,183400,5913956689,1811,1811,1811,1811,0
|
|
20231120,183300,5913956689,1811,1811,1811,1811,0
|
|
20231120,183200,5913956689,1811,1811,1811,1811,0
|
|
20231120,183100,5913956689,1811,1811,1811,1811,0
|
|
20231120,183000,5913956689,1811,1811,1811,1811,0
|
|
20231120,182900,5913956689,1811,1811,1811,1811,0
|
|
20231120,182800,5913956689,1811,1811,1811,1811,0
|
|
20231120,182700,5913956689,1811,1811,1811,1811,0
|
|
20231120,182600,5913956689,1811,1811,1811,1811,0
|
|
20231120,182500,5913956689,1811,1811,1811,1811,48793
|
|
20231120,182400,5913956689,1811,1811,1811,1811,0
|
|
20231120,182300,5913956689,1811,1811,1811,1811,0
|
|
20231120,182200,5913956689,1811,1811,1811,1811,0
|
|
20231120,182100,5913956689,1811,1811,1811,1811,0
|
|
20231120,182000,5913956689,1811,1811,1811,1811,0
|
|
20231120,181900,5913956689,1811,1811,1811,1811,0
|
|
20231120,181800,5913956689,1811,1811,1811,1811,0
|
|
20231120,181700,5913956689,1811,1811,1811,1811,0
|
|
20231120,181600,5913956689,1811,1811,1811,1811,0
|
|
20231120,181500,5913956689,1811,1811,1811,1811,0
|
|
20231120,181400,5913956689,1811,1811,1811,1811,0
|
|
20231120,181300,5913956689,1811,1811,1811,1811,0
|
|
20231120,181200,5913956689,1811,1811,1811,1811,0
|
|
20231120,181100,5913956689,1811,1811,1811,1811,0
|
|
20231120,181000,5913956689,1811,1811,1811,1811,0
|
|
20231120,180900,5913956689,1811,1811,1811,1811,0
|
|
20231120,180800,5913956689,1811,1811,1811,1811,0
|
|
20231120,180700,5913956689,1811,1811,1811,1811,0
|
|
20231120,180600,5913956689,1811,1811,1811,1811,0
|
|
20231120,180500,5913956689,1811,1811,1811,1811,0
|
|
20231120,180400,5913956689,1811,1811,1811,1811,0
|
|
20231120,180300,5913956689,1811,1811,1811,1811,0
|
|
20231120,180200,5913956689,1811,1811,1811,1811,0
|
|
20231120,180100,5913956689,1811,1811,1811,1811,0
|
|
20231120,180000,5913956689,1811,1811,1811,1811,0
|
|
20231120,175900,5913956689,1811,1811,1811,1811,0
|
|
20231120,175800,5913956689,1811,1811,1811,1811,0
|
|
20231120,175700,5913956689,1811,1811,1811,1811,0
|
|
20231120,175600,5913956689,1811,1811,1811,1811,0
|
|
20231120,175500,5913956689,1811,1811,1811,1811,48793
|
|
20231120,175400,5913956689,1811,1811,1811,1811,0
|
|
20231120,175300,5913956689,1811,1811,1811,1811,0
|
|
20231120,175200,5913956689,1811,1811,1811,1811,0
|
|
20231120,175100,5913956689,1811,1811,1811,1811,0
|
|
20231120,175000,5913956689,1811,1811,1811,1811,0
|
|
20231120,174900,5913956689,1811,1811,1811,1811,0
|
|
20231120,174800,5913956689,1811,1811,1811,1811,0
|
|
20231120,174700,5913956689,1811,1811,1811,1811,0
|
|
20231120,174600,5913956689,1811,1811,1811,1811,0
|
|
20231120,174500,5913956689,1811,1811,1811,1811,0
|
|
20231120,174400,5913956689,1811,1811,1811,1811,0
|
|
20231120,174300,5913956689,1811,1811,1811,1811,0
|
|
20231120,174200,5913956689,1811,1811,1811,1811,0
|
|
20231120,174100,5913956689,1811,1811,1811,1811,0
|
|
20231120,174000,5913956689,1811,1811,1811,1811,0
|
|
20231120,173900,5913956689,1811,1811,1811,1811,0
|
|
20231120,173800,5913956689,1811,1811,1811,1811,0
|
|
20231120,173700,5913956689,1811,1811,1811,1811,0
|
|
20231120,173600,5913956689,1811,1811,1811,1811,0
|
|
20231120,173500,5913956689,1811,1811,1811,1811,0
|
|
20231120,173400,5913956689,1811,1811,1811,1811,0
|
|
20231120,173300,5913956689,1811,1811,1811,1811,0
|
|
20231120,173200,5913956689,1811,1811,1811,1811,0
|
|
20231120,173100,5913956689,1811,1811,1811,1811,0
|
|
20231120,173000,5913956689,1811,1811,1811,1811,0
|
|
20231120,172900,5913956689,1811,1811,1811,1811,0
|
|
20231120,172800,5913956689,1811,1811,1811,1811,0
|
|
20231120,172700,5913956689,1811,1811,1811,1811,0
|
|
20231120,172600,5913956689,1811,1811,1811,1811,0
|
|
20231120,172500,5913956689,1811,1811,1811,1811,48793
|
|
20231120,172400,5913956689,1811,1811,1811,1811,0
|
|
20231120,172300,5913956689,1811,1811,1811,1811,0
|
|
20231120,172200,5913956689,1811,1811,1811,1811,0
|
|
20231120,172100,5913956689,1811,1811,1811,1811,0
|
|
20231120,172000,5913956689,1811,1811,1811,1811,0
|
|
20231120,171900,5913956689,1811,1811,1811,1811,0
|
|
20231120,171800,5913956689,1811,1811,1811,1811,0
|
|
20231120,171700,5913956689,1811,1811,1811,1811,0
|
|
20231120,171600,5913956689,1811,1811,1811,1811,0
|
|
20231120,171500,5913956689,1811,1811,1811,1811,0
|
|
20231120,171400,5913956689,1811,1811,1811,1811,0
|
|
20231120,171300,5913956689,1811,1811,1811,1811,0
|
|
20231120,171200,5913956689,1811,1811,1811,1811,0
|
|
20231120,171100,5913956689,1811,1811,1811,1811,0
|
|
20231120,171000,5913956689,1811,1811,1811,1811,0
|
|
20231120,170900,5913956689,1811,1811,1811,1811,0
|
|
20231120,170800,5913956689,1811,1811,1811,1811,0
|
|
20231120,170700,5913956689,1811,1811,1811,1811,0
|
|
20231120,170600,5913956689,1811,1811,1811,1811,0
|
|
20231120,170500,5913956689,1811,1811,1811,1811,0
|
|
20231120,170400,5913956689,1811,1811,1811,1811,0
|
|
20231120,170300,5913956689,1811,1811,1811,1811,0
|
|
20231120,170200,5913956689,1811,1811,1811,1811,0
|
|
20231120,170100,5913956689,1811,1811,1811,1811,0
|
|
20231120,170000,5913956689,1811,1811,1811,1811,0
|
|
20231120,165900,5913956689,1811,1811,1811,1811,0
|
|
20231120,165800,5913956689,1811,1811,1811,1811,0
|
|
20231120,165700,5913956689,1811,1811,1811,1811,0
|
|
20231120,165600,5913956689,1811,1811,1811,1811,0
|
|
20231120,165500,5913956689,1811,1811,1811,1811,48793
|
|
20231120,165400,5913956689,1811,1811,1811,1811,0
|
|
20231120,165300,5913956689,1811,1811,1811,1811,0
|
|
20231120,165200,5913956689,1811,1811,1811,1811,0
|
|
20231120,165100,5913956689,1811,1811,1811,1811,0
|
|
20231120,165000,5913956689,1811,1811,1811,1811,0
|
|
20231120,164900,5913956689,1811,1811,1811,1811,0
|
|
20231120,164800,5913956689,1811,1811,1811,1811,0
|
|
20231120,164700,5913956689,1811,1811,1811,1811,0
|
|
20231120,164600,5913956689,1811,1811,1811,1811,0
|
|
20231120,164500,5913956689,1811,1811,1811,1811,0
|
|
20231120,164400,5913956689,1811,1811,1811,1811,0
|
|
20231120,164300,5913956689,1811,1811,1811,1811,0
|
|
20231120,164200,5913956689,1811,1811,1811,1811,0
|
|
20231120,164100,5913956689,1811,1811,1811,1811,0
|
|
20231120,164000,5913956689,1811,1811,1811,1811,0
|
|
20231120,163900,5913956689,1811,1811,1811,1811,0
|
|
20231120,163800,5913956689,1811,1811,1811,1811,0
|
|
20231120,163700,5913956689,1811,1811,1811,1811,0
|
|
20231120,163600,5913956689,1811,1811,1811,1811,0
|
|
20231120,163500,5913956689,1811,1811,1811,1811,0
|
|
20231120,163400,5913956689,1811,1811,1811,1811,0
|
|
20231120,163300,5913956689,1811,1811,1811,1811,0
|
|
20231120,163200,5913956689,1811,1811,1811,1811,0
|
|
20231120,163100,5913956689,1811,1811,1811,1811,0
|
|
20231120,163000,5913956689,1811,1811,1811,1811,0
|
|
20231120,162900,5913956689,1811,1811,1811,1811,0
|
|
20231120,162800,5913956689,1811,1811,1811,1811,0
|
|
20231120,162700,5913956689,1811,1811,1811,1811,0
|
|
20231120,162600,5913956689,1811,1811,1811,1811,0
|
|
20231120,162500,5913956689,1811,1811,1811,1811,48793
|
|
20231120,162400,5913956689,1811,1811,1811,1811,0
|
|
20231120,162300,5913956689,1811,1811,1811,1811,0
|
|
20231120,162200,5913956689,1811,1811,1811,1811,0
|
|
20231120,162100,5913956689,1811,1811,1811,1811,0
|
|
20231120,162000,5913956689,1811,1811,1811,1811,0
|
|
20231120,161900,5913956689,1811,1811,1811,1811,0
|
|
20231120,161800,5913956689,1811,1811,1811,1811,0
|
|
20231120,161700,5913956689,1811,1811,1811,1811,0
|
|
20231120,161600,5913956689,1811,1811,1811,1811,0
|
|
20231120,161500,5913956689,1811,1811,1811,1811,0
|
|
20231120,161400,5913956689,1811,1811,1811,1811,0
|
|
20231120,161300,5913956689,1811,1811,1811,1811,0
|
|
20231120,161200,5913956689,1811,1811,1811,1811,0
|
|
20231120,161100,5913956689,1811,1811,1811,1811,0
|
|
20231120,161000,5913956689,1811,1811,1811,1811,0
|
|
20231120,160900,5913956689,1811,1811,1811,1811,0
|
|
20231120,160800,5913956689,1811,1811,1811,1811,0
|
|
20231120,160700,5913956689,1811,1811,1811,1811,0
|
|
20231120,160600,5913956689,1811,1811,1811,1811,0
|
|
20231120,160500,5913956689,1811,1811,1811,1811,0
|
|
20231120,160400,5913956689,1811,1811,1811,1811,0
|
|
20231120,160300,5913956689,1811,1811,1811,1811,0
|
|
20231120,160200,5913956689,1811,1811,1811,1811,0
|
|
20231120,160100,5913956689,1811,1811,1811,1811,0
|
|
20231120,160000,5913956689,1811,1811,1811,1811,0
|
|
20231120,155900,5913956689,1811,1811,1811,1811,0
|
|
20231120,155800,5913956689,1811,1811,1811,1811,0
|
|
20231120,155700,5913956689,1811,1811,1811,1811,0
|
|
20231120,155600,5913956689,1811,1811,1811,1811,0
|
|
20231120,155500,5913956689,1811,1811,1811,1811,48793
|
|
20231120,155400,5913956689,1811,1811,1811,1811,0
|
|
20231120,155300,5913956689,1811,1811,1811,1811,0
|
|
20231120,155200,5913956689,1811,1811,1811,1811,0
|
|
20231120,155100,5913956689,1811,1811,1811,1811,0
|
|
20231120,155000,5913956689,1811,1811,1811,1811,0
|
|
20231120,154900,5913956689,1811,1811,1811,1811,0
|
|
20231120,154800,5913956689,1811,1811,1811,1811,0
|
|
20231120,154700,5913956689,1811,1811,1811,1811,0
|
|
20231120,154600,5913956689,1811,1811,1811,1811,0
|
|
20231120,154500,5913956689,1811,1811,1811,1811,0
|
|
20231120,154400,5913956689,1811,1811,1811,1811,0
|
|
20231120,154300,5913956689,1811,1811,1811,1811,0
|
|
20231120,154200,5913956689,1811,1811,1811,1811,0
|
|
20231120,154100,5913956689,1811,1811,1811,1811,0
|
|
20231120,154000,5913956689,1811,1811,1811,1811,0
|
|
20231120,153900,5913956689,1811,1811,1811,1811,0
|
|
20231120,153800,5913956689,1811,1811,1811,1811,0
|
|
20231120,153700,5913956689,1811,1811,1811,1811,0
|
|
20231120,153600,5913956689,1811,1811,1811,1811,0
|
|
20231120,153500,5913956689,1811,1811,1811,1811,0
|
|
20231120,153400,5913956689,1811,1811,1811,1811,0
|
|
20231120,153300,5913956689,1811,1811,1811,1811,0
|
|
20231120,153200,5913956689,1811,1811,1811,1811,0
|
|
20231120,153100,5913956689,1811,1811,1811,1811,0
|
|
20231120,153000,5913956689,1811,1811,1811,1811,48793
|
|
20231120,152900,5825592566,1811,1811,1811,1811,0
|
|
20231120,152800,5825592566,1811,1811,1811,1811,0
|
|
20231120,152700,5825592566,1811,1811,1811,1811,0
|
|
20231120,152600,5825592566,1811,1811,1811,1811,0
|
|
20231120,152500,5825592566,1811,1811,1811,1811,0
|
|
20231120,152400,5825592566,1811,1811,1811,1811,0
|
|
20231120,152300,5825592566,1811,1811,1811,1811,0
|
|
20231120,152200,5825592566,1811,1811,1811,1811,0
|
|
20231120,152100,5825592566,1811,1811,1811,1811,0
|
|
20231120,152000,5825592566,1811,1811,1811,1811,0
|
|
20231120,151900,5825592566,1811,1813,1814,1811,43951
|
|
20231120,151800,5745958269,1812,1813,1814,1811,888
|
|
20231120,151700,5744348096,1811,1814,1814,1810,4537
|
|
20231120,151600,5736128999,1814,1811,1814,1811,5671
|
|
20231120,151500,5725851929,1811,1814,1814,1811,4580
|
|
20231120,151400,5717556058,1814,1814,1814,1812,3562
|
|
20231120,151300,5711098673,1814,1811,1814,1811,2248
|
|
20231120,151200,5707024170,1814,1810,1815,1810,5405
|
|
20231120,151100,5697234290,1811,1812,1812,1810,1470
|
|
20231120,151000,5694573335,1810,1812,1813,1810,6814
|
|
20231120,150900,5682236376,1812,1815,1815,1812,3914
|
|
20231120,150800,5675140124,1815,1816,1816,1814,4326
|
|
20231120,150700,5667287978,1816,1816,1816,1815,3350
|
|
20231120,150600,5661205445,1815,1817,1817,1815,3378
|
|
20231120,150500,5655071631,1817,1815,1817,1815,6212
|
|
20231120,150400,5643795714,1815,1813,1815,1812,5461
|
|
20231120,150300,5633894867,1812,1813,1813,1812,4528
|
|
20231120,150200,5625688121,1812,1812,1813,1812,2176
|
|
20231120,150100,5621745208,1812,1812,1813,1812,2129
|
|
20231120,150000,5617887454,1813,1812,1813,1811,2924
|
|
20231120,145900,5612588600,1812,1811,1812,1811,1347
|
|
20231120,145800,5610147886,1811,1810,1812,1810,2349
|
|
20231120,145700,5605894414,1812,1812,1812,1812,204
|
|
20231120,145600,5605524766,1812,1811,1812,1811,2820
|
|
20231120,145500,5600417745,1810,1811,1811,1810,3967
|
|
20231120,145400,5593235883,1812,1813,1813,1811,5251
|
|
20231120,145300,5583720601,1814,1814,1814,1813,1642
|
|
20231120,145200,5580742049,1814,1813,1814,1813,1015
|
|
20231120,145100,5578901803,1812,1813,1813,1812,2546
|
|
20231120,145000,5574287360,1812,1809,1812,1809,6568
|
|
20231120,144900,5562397462,1809,1809,1809,1808,83
|
|
20231120,144800,5562247333,1810,1808,1810,1808,1151
|
|
20231120,144700,5560164950,1807,1810,1811,1807,794
|
|
20231120,144600,5558729985,1812,1808,1813,1808,1584
|
|
20231120,144500,5555866004,1801,1803,1808,1801,8264
|
|
20231120,144400,5540930349,1803,1802,1804,1801,11428
|
|
20231120,144300,5520328721,1801,1803,1803,1801,1339
|
|
20231120,144200,5517917144,1802,1803,1803,1802,1009
|
|
20231120,144100,5516098129,1804,1804,1804,1799,23533
|
|
20231120,144000,5473710104,1804,1806,1806,1804,1376
|
|
20231120,143900,5471227362,1806,1807,1807,1803,1150
|
|
20231120,143800,5469150634,1803,1803,1803,1803,4431
|
|
20231120,143700,5461161541,1802,1803,1803,1802,2278
|
|
20231120,143600,5457055498,1807,1803,1807,1801,4577
|
|
20231120,143500,5448807169,1803,1807,1808,1801,13761
|
|
20231120,143400,5423965897,1807,1807,1808,1806,6055
|
|
20231120,143300,5413024231,1807,1808,1808,1806,8922
|
|
20231120,143200,5396898434,1808,1811,1811,1808,9011
|
|
20231120,143100,5380589944,1811,1811,1812,1810,8061
|
|
20231120,143000,5365990922,1811,1811,1811,1810,4473
|
|
20231120,142900,5357891258,1810,1813,1814,1810,10561
|
|
20231120,142800,5338750296,1813,1817,1817,1813,14931
|
|
20231120,142700,5311641006,1818,1817,1818,1817,4319
|
|
20231120,142600,5303789710,1818,1817,1818,1817,1288
|
|
20231120,142500,5301449409,1817,1818,1818,1817,501
|
|
20231120,142400,5300538959,1817,1820,1820,1817,1644
|
|
20231120,142300,5297547769,1821,1818,1821,1818,1978
|
|
20231120,142200,5293949241,1818,1819,1820,1818,1506
|
|
20231120,142100,5291209846,1819,1818,1820,1818,327
|
|
20231120,142000,5290614877,1818,1817,1820,1817,1210
|
|
20231120,141900,5288415225,1818,1816,1818,1816,2473
|
|
20231120,141800,5283921581,1817,1816,1817,1816,1250
|
|
20231120,141700,5281650676,1816,1817,1817,1816,4158
|
|
20231120,141600,5274099448,1817,1817,1817,1816,173
|
|
20231120,141500,5273785266,1817,1814,1818,1814,718
|
|
20231120,141400,5272481762,1815,1815,1815,1814,622
|
|
20231120,141300,5271353348,1815,1815,1816,1814,3249
|
|
20231120,141200,5265455597,1815,1814,1816,1814,732
|
|
20231120,141100,5264126568,1814,1815,1815,1814,1522
|
|
20231120,141000,5261364383,1815,1818,1818,1814,3425
|
|
20231120,140900,5255147114,1818,1819,1819,1818,902
|
|
20231120,140800,5253506756,1818,1819,1819,1818,1466
|
|
20231120,140700,5250840969,1818,1818,1818,1815,9837
|
|
20231120,140600,5232970813,1818,1817,1818,1817,1265
|
|
20231120,140500,5230671055,1817,1820,1820,1817,2635
|
|
20231120,140400,5225878804,1820,1820,1820,1820,524
|
|
20231120,140300,5224925124,1820,1821,1821,1820,6982
|
|
20231120,140200,5212216926,1821,1820,1821,1820,1064
|
|
20231120,140100,5210279430,1821,1822,1822,1820,1604
|
|
20231120,140000,5207357574,1822,1822,1822,1820,7308
|
|
20231120,135900,5194043964,1822,1821,1822,1820,6642
|
|
20231120,135800,5181943429,1822,1822,1822,1822,969
|
|
20231120,135700,5180177911,1822,1822,1823,1820,1152
|
|
20231120,135600,5178079812,1823,1823,1823,1822,3448
|
|
20231120,135500,5171795108,1821,1822,1823,1820,3375
|
|
20231120,135400,5165648674,1822,1821,1822,1820,3030
|
|
20231120,135300,5160129767,1820,1821,1821,1820,2151
|
|
20231120,135200,5156213792,1820,1820,1821,1820,984
|
|
20231120,135100,5154422067,1819,1819,1819,1818,3897
|
|
20231120,135000,5147336518,1819,1820,1820,1819,800
|
|
20231120,134900,5145880666,1820,1820,1820,1819,1610
|
|
20231120,134800,5142950625,1822,1820,1822,1820,52
|
|
20231120,134700,5142855885,1819,1818,1819,1818,1090
|
|
20231120,134600,5140873665,1818,1822,1822,1818,7465
|
|
20231120,134500,5127299817,1822,1822,1822,1820,3445
|
|
20231120,134400,5121023837,1820,1819,1822,1819,4787
|
|
20231120,134300,5112310685,1819,1821,1822,1818,2367
|
|
20231120,134200,5108001674,1818,1818,1818,1818,3330
|
|
20231120,134100,5101947734,1818,1819,1819,1816,831
|
|
20231120,134000,5100438459,1819,1820,1820,1819,1272
|
|
20231120,133900,5098124590,1820,1816,1820,1816,348
|
|
20231120,133800,5097491875,1815,1820,1820,1815,10165
|
|
20231120,133700,5079022410,1819,1821,1822,1819,804
|
|
20231120,133600,5077558818,1818,1819,1820,1818,1201
|
|
20231120,133500,5075373391,1818,1822,1823,1818,3007
|
|
20231120,133400,5069897754,1822,1820,1822,1820,1156
|
|
20231120,133300,5067791612,1820,1821,1823,1820,8292
|
|
20231120,133200,5052692162,1823,1822,1823,1821,2534
|
|
20231120,133100,5048074810,1822,1821,1822,1821,745
|
|
20231120,133000,5046717579,1821,1821,1822,1819,2015
|
|
20231120,132900,5043048293,1819,1820,1822,1818,8689
|
|
20231120,132800,5027233192,1820,1820,1821,1820,1364
|
|
20231120,132700,5024749781,1820,1818,1820,1818,1787
|
|
20231120,132600,5021500701,1818,1817,1818,1817,643
|
|
20231120,132500,5020332170,1817,1817,1817,1816,1810
|
|
20231120,132400,5017043403,1817,1816,1817,1816,1991
|
|
20231120,132300,5013426125,1815,1815,1815,1815,2266
|
|
20231120,132200,5009313335,1814,1814,1814,1814,194
|
|
20231120,132100,5008961419,1814,1813,1814,1813,1583
|
|
20231120,132000,5006090900,1813,1814,1814,1813,171
|
|
20231120,131900,5005780864,1814,1814,1814,1814,260
|
|
20231120,131800,5005309224,1814,1815,1815,1814,948
|
|
20231120,131700,5003589153,1815,1814,1815,1814,2390
|
|
20231120,131600,4999252886,1814,1813,1814,1813,1604
|
|
20231120,131500,4996343280,1813,1813,1813,1813,604
|
|
20231120,131400,4995248228,1814,1815,1815,1814,113
|
|
20231120,131300,4995043135,1815,1815,1815,1813,3071
|
|
20231120,131200,4989475043,1815,1815,1815,1813,1401
|
|
20231120,131100,4986933231,1815,1817,1817,1815,828
|
|
20231120,131000,4985430277,1815,1815,1817,1815,2406
|
|
20231120,130900,4981063383,1815,1815,1817,1814,4226
|
|
20231120,130800,4973392329,1817,1816,1818,1815,354
|
|
20231120,130700,4972749380,1816,1814,1817,1814,2499
|
|
20231120,130600,4968212138,1815,1815,1815,1814,403
|
|
20231120,130500,4967480694,1814,1812,1815,1812,289
|
|
20231120,130400,4966957021,1812,1817,1817,1812,365
|
|
20231120,130300,4966293958,1813,1812,1817,1812,66
|
|
20231120,130200,4966174306,1817,1813,1818,1812,3387
|
|
20231120,130100,4960025286,1813,1813,1813,1813,905
|
|
20231120,130000,4958384521,1817,1817,1817,1811,2530
|
|
20231120,125900,4953800691,1817,1819,1820,1814,8505
|
|
20231120,125800,4938344046,1820,1820,1820,1819,47
|
|
20231120,125700,4938258517,1819,1820,1820,1818,1082
|
|
20231120,125600,4936290284,1818,1820,1821,1818,5696
|
|
20231120,125500,4925924931,1820,1821,1821,1820,550
|
|
20231120,125400,4924923544,1822,1823,1823,1822,44
|
|
20231120,125300,4924843353,1823,1823,1823,1821,488
|
|
20231120,125200,4923953861,1824,1823,1824,1821,8361
|
|
20231120,125100,4908721527,1823,1824,1825,1821,4341
|
|
20231120,125000,4900808841,1825,1820,1825,1820,23675
|
|
20231120,124900,4857691149,1821,1821,1825,1821,11124
|
|
20231120,124800,4837415981,1824,1817,1824,1817,12529
|
|
20231120,124700,4814602982,1817,1819,1820,1816,3275
|
|
20231120,124600,4808651406,1816,1817,1819,1816,2185
|
|
20231120,124500,4804681389,1816,1813,1816,1813,3962
|
|
20231120,124400,4797491091,1809,1811,1812,1809,8422
|
|
20231120,124300,4782248571,1810,1809,1812,1809,7740
|
|
20231120,124200,4768236855,1807,1807,1808,1807,5052
|
|
20231120,124100,4759104909,1807,1801,1807,1801,2339
|
|
20231120,124000,4754884401,1800,1804,1804,1800,2262
|
|
20231120,123900,4750811597,1804,1801,1804,1800,8806
|
|
20231120,123800,4734957589,1802,1807,1807,1801,4539
|
|
20231120,123700,4726765737,1807,1807,1807,1807,247
|
|
20231120,123600,4726319408,1805,1808,1809,1805,3084
|
|
20231120,123500,4720744003,1808,1808,1809,1808,139
|
|
20231120,123400,4720492689,1808,1808,1809,1808,1734
|
|
20231120,123300,4717357614,1808,1809,1809,1805,3314
|
|
20231120,123200,4711375837,1809,1809,1809,1805,315
|
|
20231120,123100,4710806006,1805,1809,1810,1805,616
|
|
20231120,123000,4709693753,1810,1809,1810,1808,625
|
|
20231120,122900,4708563149,1809,1805,1809,1805,5261
|
|
20231120,122800,4699062355,1804,1804,1804,1803,2284
|
|
20231120,122700,4694942694,1803,1803,1804,1803,1952
|
|
20231120,122600,4691423237,1802,1803,1803,1802,1078
|
|
20231120,122500,4689480605,1803,1802,1803,1802,25
|
|
20231120,122400,4689435551,1802,1800,1802,1800,1522
|
|
20231120,122300,4686692917,1803,1800,1803,1800,2
|
|
20231120,122200,4686689314,1797,1797,1797,1797,1217
|
|
20231120,122100,4684502365,1803,1802,1803,1797,5861
|
|
20231120,122000,4673946504,1803,1803,1804,1802,2167
|
|
20231120,121900,4670039765,1803,1801,1803,1801,2342
|
|
20231120,121800,4665820233,1802,1801,1802,1801,1536
|
|
20231120,121700,4663053647,1800,1799,1800,1799,2100
|
|
20231120,121600,4659273847,1800,1797,1800,1794,6711
|
|
20231120,121500,4647216245,1797,1797,1797,1797,683
|
|
20231120,121400,4645988894,1799,1797,1800,1797,267
|
|
20231120,121300,4645508645,1798,1795,1798,1795,1309
|
|
20231120,121200,4643157630,1794,1798,1798,1794,4723
|
|
20231120,121100,4634679147,1799,1799,1799,1796,2023
|
|
20231120,121000,4631043026,1799,1799,1799,1799,337
|
|
20231120,120900,4630436763,1799,1799,1799,1796,477
|
|
20231120,120800,4629580065,1796,1794,1796,1794,3948
|
|
20231120,120700,4622493267,1794,1794,1795,1794,604
|
|
20231120,120600,4621409690,1795,1794,1795,1794,853
|
|
20231120,120500,4619878658,1795,1793,1795,1792,551
|
|
20231120,120400,4618890461,1795,1799,1799,1792,8779
|
|
20231120,120300,4603134434,1796,1799,1799,1796,5041
|
|
20231120,120200,4594074510,1799,1798,1799,1798,1540
|
|
20231120,120100,4591304471,1798,1798,1798,1797,3315
|
|
20231120,120000,4585345825,1798,1800,1800,1798,3780
|
|
20231120,115900,4578546437,1800,1799,1800,1799,1533
|
|
20231120,115800,4575787143,1799,1803,1803,1799,348
|
|
20231120,115700,4575159894,1802,1802,1804,1802,1117
|
|
20231120,115600,4573145288,1802,1797,1803,1797,1622
|
|
20231120,115500,4570227212,1797,1799,1799,1797,7207
|
|
20231120,115400,4557268380,1798,1797,1803,1796,7471
|
|
20231120,115300,4543837198,1797,1796,1797,1793,5485
|
|
20231120,115200,4533992844,1796,1796,1796,1792,10197
|
|
20231120,115100,4515695498,1796,1799,1799,1796,2225
|
|
20231120,115000,4511696280,1799,1802,1802,1799,20130
|
|
20231120,114900,4475457337,1801,1805,1805,1801,6192
|
|
20231120,114800,4464300151,1806,1806,1806,1804,623
|
|
20231120,114700,4463175838,1806,1805,1806,1804,873
|
|
20231120,114600,4461600277,1805,1805,1805,1805,3476
|
|
20231120,114500,4455326097,1805,1807,1807,1805,1685
|
|
20231120,114400,4452283726,1808,1808,1808,1806,511
|
|
20231120,114300,4451360161,1808,1808,1809,1808,3203
|
|
20231120,114200,4445568957,1808,1806,1808,1805,1599
|
|
20231120,114100,4442681175,1806,1805,1806,1805,3596
|
|
20231120,114000,4436188969,1806,1806,1806,1806,6029
|
|
20231120,113900,4425300595,1809,1806,1809,1806,4444
|
|
20231120,113800,4417261505,1805,1810,1810,1805,6733
|
|
20231120,113700,4405095003,1810,1809,1812,1809,886
|
|
20231120,113600,4403491355,1809,1811,1811,1809,1249
|
|
20231120,113500,4401231629,1811,1807,1812,1807,1143
|
|
20231120,113400,4399164080,1807,1808,1808,1807,174
|
|
20231120,113300,4398849528,1809,1806,1809,1805,7277
|
|
20231120,113200,4385708443,1806,1806,1806,1805,4971
|
|
20231120,113100,4376734682,1806,1814,1814,1806,10842
|
|
20231120,113000,4357130860,1814,1811,1814,1811,3608
|
|
20231120,112900,4350596609,1811,1810,1811,1809,4291
|
|
20231120,112800,4342833372,1810,1809,1810,1808,3930
|
|
20231120,112700,4335724338,1810,1810,1811,1810,1962
|
|
20231120,112600,4332173116,1810,1812,1812,1810,1536
|
|
20231120,112500,4329391379,1812,1811,1813,1809,2178
|
|
20231120,112400,4325450543,1809,1809,1811,1808,3217
|
|
20231120,112300,4319628184,1808,1808,1808,1806,2222
|
|
20231120,112200,4315611272,1808,1808,1808,1807,1333
|
|
20231120,112100,4313201308,1809,1806,1809,1806,2653
|
|
20231120,112000,4308409475,1806,1808,1808,1806,4104
|
|
20231120,111900,4300997649,1805,1806,1807,1804,6141
|
|
20231120,111800,4289911545,1804,1806,1808,1803,9305
|
|
20231120,111700,4273122365,1806,1815,1815,1806,3700
|
|
20231120,111600,4266435900,1815,1809,1815,1809,805
|
|
20231120,111500,4264976822,1810,1815,1815,1809,3534
|
|
20231120,111400,4258582728,1815,1815,1817,1809,6178
|
|
20231120,111300,4247388617,1817,1815,1817,1815,494
|
|
20231120,111200,4246491993,1819,1820,1820,1815,11261
|
|
20231120,111100,4226019445,1820,1821,1821,1819,1925
|
|
20231120,111000,4222516058,1819,1821,1821,1819,478
|
|
20231120,110900,4221646034,1819,1820,1821,1819,1435
|
|
20231120,110800,4219034346,1820,1817,1820,1817,721
|
|
20231120,110700,4217722700,1817,1814,1817,1814,163
|
|
20231120,110600,4217426708,1815,1814,1815,1813,4604
|
|
20231120,110500,4209076603,1813,1813,1813,1812,1116
|
|
20231120,110400,4207053673,1813,1812,1813,1812,2520
|
|
20231120,110300,4202485744,1813,1813,1814,1812,1275
|
|
20231120,110200,4200174567,1813,1814,1814,1812,501
|
|
20231120,110100,4199266253,1813,1813,1815,1813,2299
|
|
20231120,110000,4195098142,1813,1817,1817,1813,3578
|
|
20231120,105900,4188606725,1817,1816,1817,1814,6209
|
|
20231120,105800,4177336031,1817,1816,1823,1816,3792
|
|
20231120,105700,4170446505,1816,1823,1823,1816,17752
|
|
20231120,105600,4138138235,1822,1823,1823,1820,14843
|
|
20231120,105500,4111080625,1823,1823,1824,1816,15421
|
|
20231120,105400,4082971863,1823,1815,1824,1812,10395
|
|
20231120,105300,4064050148,1815,1817,1817,1793,29071
|
|
20231120,105200,4011591354,1817,1820,1821,1813,4954
|
|
20231120,105100,4002595983,1820,1820,1822,1816,8286
|
|
20231120,105000,3987521005,1820,1811,1820,1811,30143
|
|
20231120,104900,3932775455,1810,1806,1812,1806,8635
|
|
20231120,104800,3917150120,1808,1802,1808,1802,5680
|
|
20231120,104700,3906898856,1807,1802,1808,1802,5438
|
|
20231120,104600,3897085304,1802,1800,1802,1796,7264
|
|
20231120,104500,3884031405,1801,1804,1804,1792,16241
|
|
20231120,104400,3854808409,1804,1804,1804,1803,3524
|
|
20231120,104300,3848451836,1804,1805,1806,1804,898
|
|
20231120,104200,3846830845,1806,1807,1807,1803,754
|
|
20231120,104100,3845468917,1807,1803,1808,1803,1762
|
|
20231120,104000,3842288105,1803,1801,1807,1801,9343
|
|
20231120,103900,3825457596,1801,1801,1802,1800,6575
|
|
20231120,103800,3813616063,1802,1804,1807,1802,9964
|
|
20231120,103700,3795652739,1804,1805,1807,1804,3077
|
|
20231120,103600,3790101180,1805,1808,1808,1803,1356
|
|
20231120,103500,3787649851,1808,1803,1810,1803,3012
|
|
20231120,103400,3782207942,1810,1802,1810,1802,13351
|
|
20231120,103300,3758125015,1802,1798,1803,1798,2807
|
|
20231120,103200,3753070384,1798,1794,1798,1794,1249
|
|
20231120,103100,3750826540,1795,1795,1797,1794,12698
|
|
20231120,103000,3728037965,1794,1795,1795,1792,5071
|
|
20231120,102900,3718944243,1795,1794,1797,1794,788
|
|
20231120,102800,3717529778,1795,1795,1795,1793,12176
|
|
20231120,102700,3695688088,1795,1795,1795,1794,1281
|
|
20231120,102600,3693389095,1795,1795,1795,1794,5840
|
|
20231120,102500,3682907136,1795,1795,1798,1794,13088
|
|
20231120,102400,3659410973,1796,1800,1800,1795,4804
|
|
20231120,102300,3650770841,1800,1804,1805,1799,16415
|
|
20231120,102200,3621208458,1803,1804,1806,1803,10533
|
|
20231120,102100,3602203019,1804,1818,1818,1804,51187
|
|
20231120,102000,3509385617,1817,1815,1817,1815,16878
|
|
20231120,101900,3478723786,1815,1809,1815,1809,15648
|
|
20231120,101800,3450367779,1810,1809,1810,1809,8634
|
|
20231120,101700,3434743165,1809,1805,1810,1805,6550
|
|
20231120,101600,3422895371,1809,1804,1812,1804,14276
|
|
20231120,101500,3397081417,1805,1804,1807,1804,12886
|
|
20231120,101400,3373815132,1804,1804,1805,1804,4076
|
|
20231120,101300,3366461854,1804,1803,1804,1803,1548
|
|
20231120,101200,3363669829,1803,1804,1805,1803,5357
|
|
20231120,101100,3354006680,1804,1804,1804,1803,8895
|
|
20231120,101000,3337963492,1804,1804,1806,1803,9816
|
|
20231120,100900,3320255901,1804,1808,1809,1804,12250
|
|
20231120,100800,3298128628,1808,1804,1809,1803,17237
|
|
20231120,100700,3266979615,1804,1805,1806,1803,21350
|
|
20231120,100600,3228468599,1805,1807,1807,1805,6439
|
|
20231120,100500,3216839602,1807,1806,1807,1803,25443
|
|
20231120,100400,3170905380,1805,1800,1806,1800,10239
|
|
20231120,100300,3152432900,1799,1792,1801,1792,21181
|
|
20231120,100200,3114324592,1799,1790,1800,1790,25168
|
|
20231120,100100,3069141416,1793,1790,1793,1787,13200
|
|
20231120,100000,3045510997,1790,1791,1792,1788,24355
|
|
20231120,095900,3001921455,1792,1790,1797,1789,14720
|
|
20231120,095800,2975518588,1789,1788,1790,1786,4630
|
|
20231120,095700,2967234839,1786,1787,1788,1783,7845
|
|
20231120,095600,2953230065,1787,1791,1791,1782,26039
|
|
20231120,095500,2906648009,1790,1775,1790,1774,38690
|
|
20231120,095400,2837723717,1776,1767,1776,1767,6036
|
|
20231120,095300,2827015221,1767,1764,1772,1764,26082
|
|
20231120,095200,2780923315,1764,1768,1769,1763,15347
|
|
20231120,095100,2753820726,1768,1765,1769,1765,7370
|
|
20231120,095000,2740792488,1766,1763,1766,1762,6956
|
|
20231120,094900,2728528671,1762,1762,1763,1758,9655
|
|
20231120,094800,2711513986,1757,1759,1762,1754,3252
|
|
20231120,094700,2705797059,1754,1760,1760,1752,33627
|
|
20231120,094600,2646725764,1758,1765,1767,1758,26246
|
|
20231120,094500,2600496050,1765,1763,1767,1762,14319
|
|
20231120,094400,2575234949,1763,1759,1763,1759,3612
|
|
20231120,094300,2568873123,1761,1761,1762,1757,12326
|
|
20231120,094200,2547170122,1762,1756,1762,1756,8449
|
|
20231120,094100,2532288831,1760,1755,1761,1755,4389
|
|
20231120,094000,2524574740,1757,1753,1759,1752,4158
|
|
20231120,093900,2517276116,1753,1751,1755,1751,7070
|
|
20231120,093800,2504882083,1751,1752,1752,1750,19212
|
|
20231120,093700,2471245419,1752,1756,1756,1751,10862
|
|
20231120,093600,2452193463,1755,1759,1760,1755,4235
|
|
20231120,093500,2444750949,1759,1763,1763,1755,8082
|
|
20231120,093400,2430550460,1764,1749,1764,1749,16380
|
|
20231120,093300,2401778806,1749,1748,1752,1747,11816
|
|
20231120,093200,2381107914,1747,1747,1753,1747,11837
|
|
20231120,093100,2360409845,1747,1745,1753,1745,26251
|
|
20231120,093000,2314539479,1745,1749,1749,1745,58776
|
|
20231120,092900,2211887391,1748,1753,1754,1747,51320
|
|
20231120,092800,2122097014,1754,1755,1755,1753,15767
|
|
20231120,092700,2094443082,1755,1761,1762,1754,49585
|
|
20231120,092600,2007277358,1762,1764,1769,1761,33737
|
|
20231120,092500,1947746457,1765,1768,1771,1765,16126
|
|
20231120,092400,1919240409,1768,1766,1771,1762,20540
|
|
20231120,092300,1882922285,1765,1762,1766,1762,3892
|
|
20231120,092200,1876055252,1762,1762,1765,1761,9359
|
|
20231120,092100,1859567683,1761,1761,1766,1761,18220
|
|
20231120,092000,1827453677,1761,1762,1766,1760,20162
|
|
20231120,091900,1791950271,1760,1760,1768,1757,25750
|
|
20231120,091800,1746591183,1760,1761,1761,1754,8912
|
|
20231120,091700,1730937468,1754,1751,1762,1751,21844
|
|
20231120,091600,1692610292,1753,1752,1753,1747,64693
|
|
20231120,091500,1579424175,1753,1754,1756,1752,27399
|
|
20231120,091400,1531386774,1753,1765,1766,1752,53597
|
|
20231120,091300,1437189290,1766,1769,1770,1765,33716
|
|
20231120,091200,1377605150,1770,1771,1771,1761,53395
|
|
20231120,091100,1283334493,1768,1776,1780,1768,55220
|
|
20231120,091000,1185473392,1772,1782,1783,1771,73850
|
|
20231120,090900,1054264293,1782,1788,1788,1782,22843
|
|
20231120,090800,1013515825,1788,1788,1794,1782,34334
|
|
20231120,090700,952199582,1789,1786,1795,1786,11613
|
|
20231120,090600,931436384,1786,1794,1795,1783,36735
|
|
20231120,090500,865729184,1792,1800,1800,1790,43100
|
|
20231120,090400,788388690,1800,1808,1808,1796,55693
|
|
20231120,090300,688158073,1809,1792,1810,1792,36606
|
|
20231120,090200,622434313,1795,1780,1796,1773,85483
|
|
20231120,090100,470041114,1780,1818,1818,1775,118881
|
|
20231120,090000,256341655,1818,1869,1869,1810,138134
|