628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,192500,6094776343,1739,1739,1739,1739,26103
|
|
20231122,192400,6094776343,1739,1739,1739,1739,0
|
|
20231122,192300,6094776343,1739,1739,1739,1739,0
|
|
20231122,192200,6094776343,1739,1739,1739,1739,0
|
|
20231122,192100,6094776343,1739,1739,1739,1739,0
|
|
20231122,192000,6094776343,1739,1739,1739,1739,0
|
|
20231122,191900,6094776343,1739,1739,1739,1739,0
|
|
20231122,191800,6094776343,1739,1739,1739,1739,0
|
|
20231122,191700,6094776343,1739,1739,1739,1739,0
|
|
20231122,191600,6094776343,1739,1739,1739,1739,0
|
|
20231122,191500,6094776343,1739,1739,1739,1739,0
|
|
20231122,191400,6094776343,1739,1739,1739,1739,0
|
|
20231122,191300,6094776343,1739,1739,1739,1739,0
|
|
20231122,191200,6094776343,1739,1739,1739,1739,0
|
|
20231122,191100,6094776343,1739,1739,1739,1739,0
|
|
20231122,191000,6094776343,1739,1739,1739,1739,0
|
|
20231122,190900,6094776343,1739,1739,1739,1739,0
|
|
20231122,190800,6094776343,1739,1739,1739,1739,0
|
|
20231122,190700,6094776343,1739,1739,1739,1739,0
|
|
20231122,190600,6094776343,1739,1739,1739,1739,0
|
|
20231122,190500,6094776343,1739,1739,1739,1739,0
|
|
20231122,190400,6094776343,1739,1739,1739,1739,0
|
|
20231122,190300,6094776343,1739,1739,1739,1739,0
|
|
20231122,190200,6094776343,1739,1739,1739,1739,0
|
|
20231122,190100,6094776343,1739,1739,1739,1739,0
|
|
20231122,190000,6094776343,1739,1739,1739,1739,0
|
|
20231122,185900,6094776343,1739,1739,1739,1739,0
|
|
20231122,185800,6094776343,1739,1739,1739,1739,0
|
|
20231122,185700,6094776343,1739,1739,1739,1739,0
|
|
20231122,185600,6094776343,1739,1739,1739,1739,0
|
|
20231122,185500,6094776343,1739,1739,1739,1739,26103
|
|
20231122,185400,6094776343,1739,1739,1739,1739,0
|
|
20231122,185300,6094776343,1739,1739,1739,1739,0
|
|
20231122,185200,6094776343,1739,1739,1739,1739,0
|
|
20231122,185100,6094776343,1739,1739,1739,1739,0
|
|
20231122,185000,6094776343,1739,1739,1739,1739,0
|
|
20231122,184900,6094776343,1739,1739,1739,1739,0
|
|
20231122,184800,6094776343,1739,1739,1739,1739,0
|
|
20231122,184700,6094776343,1739,1739,1739,1739,0
|
|
20231122,184600,6094776343,1739,1739,1739,1739,0
|
|
20231122,184500,6094776343,1739,1739,1739,1739,0
|
|
20231122,184400,6094776343,1739,1739,1739,1739,0
|
|
20231122,184300,6094776343,1739,1739,1739,1739,0
|
|
20231122,184200,6094776343,1739,1739,1739,1739,0
|
|
20231122,184100,6094776343,1739,1739,1739,1739,0
|
|
20231122,184000,6094776343,1739,1739,1739,1739,0
|
|
20231122,183900,6094776343,1739,1739,1739,1739,0
|
|
20231122,183800,6094776343,1739,1739,1739,1739,0
|
|
20231122,183700,6094776343,1739,1739,1739,1739,0
|
|
20231122,183600,6094776343,1739,1739,1739,1739,0
|
|
20231122,183500,6094776343,1739,1739,1739,1739,0
|
|
20231122,183400,6094776343,1739,1739,1739,1739,0
|
|
20231122,183300,6094776343,1739,1739,1739,1739,0
|
|
20231122,183200,6094776343,1739,1739,1739,1739,0
|
|
20231122,183100,6094776343,1739,1739,1739,1739,0
|
|
20231122,183000,6094776343,1739,1739,1739,1739,0
|
|
20231122,182900,6094776343,1739,1739,1739,1739,0
|
|
20231122,182800,6094776343,1739,1739,1739,1739,0
|
|
20231122,182700,6094776343,1739,1739,1739,1739,0
|
|
20231122,182600,6094776343,1739,1739,1739,1739,0
|
|
20231122,182500,6094776343,1739,1739,1739,1739,26103
|
|
20231122,182400,6094776343,1739,1739,1739,1739,0
|
|
20231122,182300,6094776343,1739,1739,1739,1739,0
|
|
20231122,182200,6094776343,1739,1739,1739,1739,0
|
|
20231122,182100,6094776343,1739,1739,1739,1739,0
|
|
20231122,182000,6094776343,1739,1739,1739,1739,0
|
|
20231122,181900,6094776343,1739,1739,1739,1739,0
|
|
20231122,181800,6094776343,1739,1739,1739,1739,0
|
|
20231122,181700,6094776343,1739,1739,1739,1739,0
|
|
20231122,181600,6094776343,1739,1739,1739,1739,0
|
|
20231122,181500,6094776343,1739,1739,1739,1739,0
|
|
20231122,181400,6094776343,1739,1739,1739,1739,0
|
|
20231122,181300,6094776343,1739,1739,1739,1739,0
|
|
20231122,181200,6094776343,1739,1739,1739,1739,0
|
|
20231122,181100,6094776343,1739,1739,1739,1739,0
|
|
20231122,181000,6094776343,1739,1739,1739,1739,0
|
|
20231122,180900,6094776343,1739,1739,1739,1739,0
|
|
20231122,180800,6094776343,1739,1739,1739,1739,0
|
|
20231122,180700,6094776343,1739,1739,1739,1739,0
|
|
20231122,180600,6094776343,1739,1739,1739,1739,0
|
|
20231122,180500,6094776343,1739,1739,1739,1739,0
|
|
20231122,180400,6094776343,1739,1739,1739,1739,0
|
|
20231122,180300,6094776343,1739,1739,1739,1739,0
|
|
20231122,180200,6094776343,1739,1739,1739,1739,0
|
|
20231122,180100,6094776343,1739,1739,1739,1739,0
|
|
20231122,180000,6094776343,1739,1739,1739,1739,0
|
|
20231122,175900,6094776343,1739,1739,1739,1739,0
|
|
20231122,175800,6094776343,1739,1739,1739,1739,0
|
|
20231122,175700,6094776343,1739,1739,1739,1739,0
|
|
20231122,175600,6094776343,1739,1739,1739,1739,0
|
|
20231122,175500,6094776343,1739,1739,1739,1739,26103
|
|
20231122,175400,6094776343,1739,1739,1739,1739,0
|
|
20231122,175300,6094776343,1739,1739,1739,1739,0
|
|
20231122,175200,6094776343,1739,1739,1739,1739,0
|
|
20231122,175100,6094776343,1739,1739,1739,1739,0
|
|
20231122,175000,6094776343,1739,1739,1739,1739,0
|
|
20231122,174900,6094776343,1739,1739,1739,1739,0
|
|
20231122,174800,6094776343,1739,1739,1739,1739,0
|
|
20231122,174700,6094776343,1739,1739,1739,1739,0
|
|
20231122,174600,6094776343,1739,1739,1739,1739,0
|
|
20231122,174500,6094776343,1739,1739,1739,1739,0
|
|
20231122,174400,6094776343,1739,1739,1739,1739,0
|
|
20231122,174300,6094776343,1739,1739,1739,1739,0
|
|
20231122,174200,6094776343,1739,1739,1739,1739,0
|
|
20231122,174100,6094776343,1739,1739,1739,1739,0
|
|
20231122,174000,6094776343,1739,1739,1739,1739,0
|
|
20231122,173900,6094776343,1739,1739,1739,1739,0
|
|
20231122,173800,6094776343,1739,1739,1739,1739,0
|
|
20231122,173700,6094776343,1739,1739,1739,1739,0
|
|
20231122,173600,6094776343,1739,1739,1739,1739,0
|
|
20231122,173500,6094776343,1739,1739,1739,1739,0
|
|
20231122,173400,6094776343,1739,1739,1739,1739,0
|
|
20231122,173300,6094776343,1739,1739,1739,1739,0
|
|
20231122,173200,6094776343,1739,1739,1739,1739,0
|
|
20231122,173100,6094776343,1739,1739,1739,1739,0
|
|
20231122,173000,6094776343,1739,1739,1739,1739,0
|
|
20231122,172900,6094776343,1739,1739,1739,1739,0
|
|
20231122,172800,6094776343,1739,1739,1739,1739,0
|
|
20231122,172700,6094776343,1739,1739,1739,1739,0
|
|
20231122,172600,6094776343,1739,1739,1739,1739,0
|
|
20231122,172500,6094776343,1739,1739,1739,1739,26103
|
|
20231122,172400,6094776343,1739,1739,1739,1739,0
|
|
20231122,172300,6094776343,1739,1739,1739,1739,0
|
|
20231122,172200,6094776343,1739,1739,1739,1739,0
|
|
20231122,172100,6094776343,1739,1739,1739,1739,0
|
|
20231122,172000,6094776343,1739,1739,1739,1739,0
|
|
20231122,171900,6094776343,1739,1739,1739,1739,0
|
|
20231122,171800,6094776343,1739,1739,1739,1739,0
|
|
20231122,171700,6094776343,1739,1739,1739,1739,0
|
|
20231122,171600,6094776343,1739,1739,1739,1739,0
|
|
20231122,171500,6094776343,1739,1739,1739,1739,0
|
|
20231122,171400,6094776343,1739,1739,1739,1739,0
|
|
20231122,171300,6094776343,1739,1739,1739,1739,0
|
|
20231122,171200,6094776343,1739,1739,1739,1739,0
|
|
20231122,171100,6094776343,1739,1739,1739,1739,0
|
|
20231122,171000,6094776343,1739,1739,1739,1739,0
|
|
20231122,170900,6094776343,1739,1739,1739,1739,0
|
|
20231122,170800,6094776343,1739,1739,1739,1739,0
|
|
20231122,170700,6094776343,1739,1739,1739,1739,0
|
|
20231122,170600,6094776343,1739,1739,1739,1739,0
|
|
20231122,170500,6094776343,1739,1739,1739,1739,0
|
|
20231122,170400,6094776343,1739,1739,1739,1739,0
|
|
20231122,170300,6094776343,1739,1739,1739,1739,0
|
|
20231122,170200,6094776343,1739,1739,1739,1739,0
|
|
20231122,170100,6094776343,1739,1739,1739,1739,0
|
|
20231122,170000,6094776343,1739,1739,1739,1739,0
|
|
20231122,165900,6094776343,1739,1739,1739,1739,0
|
|
20231122,165800,6094776343,1739,1739,1739,1739,0
|
|
20231122,165700,6094776343,1739,1739,1739,1739,0
|
|
20231122,165600,6094776343,1739,1739,1739,1739,0
|
|
20231122,165500,6094776343,1739,1739,1739,1739,26103
|
|
20231122,165400,6094776343,1739,1739,1739,1739,0
|
|
20231122,165300,6094776343,1739,1739,1739,1739,0
|
|
20231122,165200,6094776343,1739,1739,1739,1739,0
|
|
20231122,165100,6094776343,1739,1739,1739,1739,0
|
|
20231122,165000,6094776343,1739,1739,1739,1739,0
|
|
20231122,164900,6094776343,1739,1739,1739,1739,0
|
|
20231122,164800,6094776343,1739,1739,1739,1739,0
|
|
20231122,164700,6094776343,1739,1739,1739,1739,0
|
|
20231122,164600,6094776343,1739,1739,1739,1739,0
|
|
20231122,164500,6094776343,1739,1739,1739,1739,0
|
|
20231122,164400,6094776343,1739,1739,1739,1739,0
|
|
20231122,164300,6094776343,1739,1739,1739,1739,0
|
|
20231122,164200,6094776343,1739,1739,1739,1739,0
|
|
20231122,164100,6094776343,1739,1739,1739,1739,0
|
|
20231122,164000,6094776343,1739,1739,1739,1739,0
|
|
20231122,163900,6094776343,1739,1739,1739,1739,0
|
|
20231122,163800,6094776343,1739,1739,1739,1739,0
|
|
20231122,163700,6094776343,1739,1739,1739,1739,0
|
|
20231122,163600,6094776343,1739,1739,1739,1739,0
|
|
20231122,163500,6094776343,1739,1739,1739,1739,0
|
|
20231122,163400,6094776343,1739,1739,1739,1739,0
|
|
20231122,163300,6094776343,1739,1739,1739,1739,0
|
|
20231122,163200,6094776343,1739,1739,1739,1739,0
|
|
20231122,163100,6094776343,1739,1739,1739,1739,0
|
|
20231122,163000,6094776343,1739,1739,1739,1739,0
|
|
20231122,162900,6094776343,1739,1739,1739,1739,0
|
|
20231122,162800,6094776343,1739,1739,1739,1739,0
|
|
20231122,162700,6094776343,1739,1739,1739,1739,0
|
|
20231122,162600,6094776343,1739,1739,1739,1739,0
|
|
20231122,162500,6094776343,1739,1739,1739,1739,26103
|
|
20231122,162400,6094776343,1739,1739,1739,1739,0
|
|
20231122,162300,6094776343,1739,1739,1739,1739,0
|
|
20231122,162200,6094776343,1739,1739,1739,1739,0
|
|
20231122,162100,6094776343,1739,1739,1739,1739,0
|
|
20231122,162000,6094776343,1739,1739,1739,1739,0
|
|
20231122,161900,6094776343,1739,1739,1739,1739,0
|
|
20231122,161800,6094776343,1739,1739,1739,1739,0
|
|
20231122,161700,6094776343,1739,1739,1739,1739,0
|
|
20231122,161600,6094776343,1739,1739,1739,1739,0
|
|
20231122,161500,6094776343,1739,1739,1739,1739,0
|
|
20231122,161400,6094776343,1739,1739,1739,1739,0
|
|
20231122,161300,6094776343,1739,1739,1739,1739,0
|
|
20231122,161200,6094776343,1739,1739,1739,1739,0
|
|
20231122,161100,6094776343,1739,1739,1739,1739,0
|
|
20231122,161000,6094776343,1739,1739,1739,1739,0
|
|
20231122,160900,6094776343,1739,1739,1739,1739,0
|
|
20231122,160800,6094776343,1739,1739,1739,1739,0
|
|
20231122,160700,6094776343,1739,1739,1739,1739,0
|
|
20231122,160600,6094776343,1739,1739,1739,1739,0
|
|
20231122,160500,6094776343,1739,1739,1739,1739,0
|
|
20231122,160400,6094776343,1739,1739,1739,1739,0
|
|
20231122,160300,6094776343,1739,1739,1739,1739,0
|
|
20231122,160200,6094776343,1739,1739,1739,1739,0
|
|
20231122,160100,6094776343,1739,1739,1739,1739,0
|
|
20231122,160000,6094776343,1739,1739,1739,1739,0
|
|
20231122,155900,6094776343,1739,1739,1739,1739,0
|
|
20231122,155800,6094776343,1739,1739,1739,1739,0
|
|
20231122,155700,6094776343,1739,1739,1739,1739,0
|
|
20231122,155600,6094776343,1739,1739,1739,1739,0
|
|
20231122,155500,6094776343,1739,1739,1739,1739,26103
|
|
20231122,155400,6094776343,1739,1739,1739,1739,0
|
|
20231122,155300,6094776343,1739,1739,1739,1739,0
|
|
20231122,155200,6094776343,1739,1739,1739,1739,0
|
|
20231122,155100,6094776343,1739,1739,1739,1739,0
|
|
20231122,155000,6094776343,1739,1739,1739,1739,0
|
|
20231122,154900,6094776343,1739,1739,1739,1739,0
|
|
20231122,154800,6094776343,1739,1739,1739,1739,0
|
|
20231122,154700,6094776343,1739,1739,1739,1739,0
|
|
20231122,154600,6094776343,1739,1739,1739,1739,0
|
|
20231122,154500,6094776343,1739,1739,1739,1739,0
|
|
20231122,154400,6094776343,1739,1739,1739,1739,0
|
|
20231122,154300,6094776343,1739,1739,1739,1739,0
|
|
20231122,154200,6094776343,1739,1739,1739,1739,0
|
|
20231122,154100,6094776343,1739,1739,1739,1739,0
|
|
20231122,154000,6094776343,1739,1739,1739,1739,0
|
|
20231122,153900,6094776343,1739,1739,1739,1739,0
|
|
20231122,153800,6094776343,1739,1739,1739,1739,0
|
|
20231122,153700,6094776343,1739,1739,1739,1739,0
|
|
20231122,153600,6094776343,1739,1739,1739,1739,0
|
|
20231122,153500,6094776343,1739,1739,1739,1739,0
|
|
20231122,153400,6094776343,1739,1739,1739,1739,0
|
|
20231122,153300,6094776343,1739,1739,1739,1739,0
|
|
20231122,153200,6094776343,1739,1739,1739,1739,0
|
|
20231122,153100,6094776343,1739,1739,1739,1739,0
|
|
20231122,153000,6094776343,1739,1739,1739,1739,26103
|
|
20231122,152900,6049383226,1740,1740,1740,1740,0
|
|
20231122,152800,6049383226,1740,1740,1740,1740,0
|
|
20231122,152700,6049383226,1740,1740,1740,1740,0
|
|
20231122,152600,6049383226,1740,1740,1740,1740,0
|
|
20231122,152500,6049383226,1740,1740,1740,1740,0
|
|
20231122,152400,6049383226,1740,1740,1740,1740,0
|
|
20231122,152300,6049383226,1740,1740,1740,1740,0
|
|
20231122,152200,6049383226,1740,1740,1740,1740,0
|
|
20231122,152100,6049383226,1740,1740,1740,1740,0
|
|
20231122,152000,6049383226,1740,1740,1740,1740,0
|
|
20231122,151900,6049383226,1740,1740,1742,1740,6841
|
|
20231122,151800,6037473075,1741,1739,1741,1739,1734
|
|
20231122,151700,6034457186,1738,1736,1738,1735,7904
|
|
20231122,151600,6020737357,1736,1734,1736,1734,8906
|
|
20231122,151500,6005284219,1734,1733,1735,1733,7505
|
|
20231122,151400,5992276741,1733,1733,1734,1733,6403
|
|
20231122,151300,5981179409,1733,1732,1733,1732,5670
|
|
20231122,151200,5971353309,1733,1732,1733,1732,200
|
|
20231122,151100,5971006773,1732,1733,1733,1732,2904
|
|
20231122,151000,5965974987,1733,1732,1733,1732,1858
|
|
20231122,150900,5962756739,1732,1731,1732,1730,5897
|
|
20231122,150800,5952543742,1731,1732,1732,1731,3619
|
|
20231122,150700,5946278943,1732,1732,1732,1731,9300
|
|
20231122,150600,5930175772,1732,1732,1733,1732,6984
|
|
20231122,150500,5918074039,1732,1734,1734,1732,8280
|
|
20231122,150400,5903730299,1734,1732,1734,1731,4468
|
|
20231122,150300,5895991790,1733,1734,1734,1732,6134
|
|
20231122,150200,5885362692,1733,1734,1734,1732,1912
|
|
20231122,150100,5882049752,1732,1734,1735,1732,6548
|
|
20231122,150000,5870698442,1734,1735,1735,1734,1245
|
|
20231122,145900,5868538474,1735,1736,1736,1735,1678
|
|
20231122,145800,5865626094,1735,1735,1736,1734,1887
|
|
20231122,145700,5862352554,1733,1731,1733,1731,639
|
|
20231122,145600,5861245917,1736,1736,1736,1731,1964
|
|
20231122,145500,5857839759,1736,1739,1739,1736,1411
|
|
20231122,145400,5855388508,1739,1738,1739,1737,1667
|
|
20231122,145300,5852491822,1738,1738,1739,1738,1054
|
|
20231122,145200,5850659966,1737,1732,1738,1732,3481
|
|
20231122,145100,5844615649,1735,1728,1735,1727,5323
|
|
20231122,145000,5835413831,1728,1734,1734,1727,23075
|
|
20231122,144900,5795473138,1734,1735,1735,1734,3346
|
|
20231122,144800,5789670429,1734,1737,1737,1734,9758
|
|
20231122,144700,5772743520,1735,1738,1738,1735,19226
|
|
20231122,144600,5739369466,1738,1738,1738,1735,12602
|
|
20231122,144500,5717493592,1738,1740,1740,1737,24477
|
|
20231122,144400,5674917645,1740,1741,1742,1740,20345
|
|
20231122,144300,5639506497,1742,1742,1742,1741,7679
|
|
20231122,144200,5626135062,1742,1744,1744,1742,12079
|
|
20231122,144100,5605091514,1745,1743,1745,1743,2543
|
|
20231122,144000,5600659011,1743,1744,1744,1743,6238
|
|
20231122,143900,5589782248,1745,1745,1745,1745,48
|
|
20231122,143800,5589698488,1744,1744,1744,1744,57
|
|
20231122,143700,5589599080,1744,1744,1744,1744,1500
|
|
20231122,143600,5586983080,1744,1744,1745,1744,3516
|
|
20231122,143500,5580851171,1744,1745,1745,1744,2015
|
|
20231122,143400,5577336689,1744,1745,1745,1744,4677
|
|
20231122,143300,5569176364,1745,1750,1750,1745,10562
|
|
20231122,143200,5550733875,1750,1750,1750,1750,60
|
|
20231122,143100,5550628875,1746,1746,1746,1746,100
|
|
20231122,143000,5550454275,1746,1748,1748,1746,681
|
|
20231122,142900,5549265235,1748,1748,1748,1746,5453
|
|
20231122,142800,5539739937,1748,1747,1748,1746,507
|
|
20231122,142700,5538853952,1746,1746,1746,1746,2587
|
|
20231122,142600,5534337050,1746,1746,1746,1745,610
|
|
20231122,142500,5533272440,1746,1752,1752,1745,15953
|
|
20231122,142400,5505410266,1751,1750,1751,1750,750
|
|
20231122,142300,5504097570,1750,1749,1750,1748,1661
|
|
20231122,142200,5501191396,1750,1749,1750,1749,67
|
|
20231122,142100,5501074189,1751,1746,1751,1746,2357
|
|
20231122,142000,5496957809,1746,1747,1747,1746,4583
|
|
20231122,141900,5488952310,1747,1748,1752,1747,3423
|
|
20231122,141800,5482970684,1747,1750,1751,1747,57168
|
|
20231122,141700,5382937699,1750,1751,1752,1750,5062
|
|
20231122,141600,5374074392,1753,1753,1753,1753,276
|
|
20231122,141500,5373590564,1754,1754,1754,1754,242
|
|
20231122,141400,5373166096,1754,1751,1754,1751,111
|
|
20231122,141300,5372971585,1751,1754,1754,1751,514
|
|
20231122,141200,5372070227,1750,1750,1750,1750,300
|
|
20231122,141100,5371545227,1750,1754,1754,1750,3273
|
|
20231122,141000,5365815340,1754,1752,1754,1752,202
|
|
20231122,140900,5365461099,1751,1751,1751,1751,6043
|
|
20231122,140800,5354879806,1751,1751,1751,1751,5042
|
|
20231122,140700,5346051264,1751,1752,1752,1751,11480
|
|
20231122,140600,5325945800,1753,1753,1753,1752,898
|
|
20231122,140500,5324371846,1753,1753,1753,1753,1159
|
|
20231122,140400,5322340119,1753,1752,1753,1752,385
|
|
20231122,140300,5321665221,1752,1753,1753,1752,1072
|
|
20231122,140200,5319787067,1753,1752,1753,1752,170
|
|
20231122,140100,5319489217,1752,1752,1753,1752,3075
|
|
20231122,140000,5314100616,1752,1752,1752,1752,867
|
|
20231122,135900,5312581632,1752,1752,1752,1752,1
|
|
20231122,135800,5312579880,1751,1751,1752,1751,704
|
|
20231122,135700,5311347076,1751,1754,1754,1751,5149
|
|
20231122,135600,5302323288,1754,1754,1754,1754,457
|
|
20231122,135500,5301521710,1754,1754,1754,1754,2640
|
|
20231122,135400,5296891150,1753,1753,1753,1753,1940
|
|
20231122,135300,5293490330,1753,1753,1753,1753,638
|
|
20231122,135200,5292371916,1753,1753,1753,1752,6115
|
|
20231122,135100,5281657934,1753,1753,1754,1753,857
|
|
20231122,135000,5280155555,1752,1752,1752,1752,450
|
|
20231122,134900,5279367155,1752,1754,1754,1752,17996
|
|
20231122,134800,5247813625,1754,1754,1754,1754,2400
|
|
20231122,134700,5243604025,1754,1755,1755,1754,538
|
|
20231122,134600,5242660335,1755,1755,1755,1754,5574
|
|
20231122,134500,5232882985,1756,1754,1756,1754,3985
|
|
20231122,134400,5225890233,1754,1755,1755,1754,3688
|
|
20231122,134300,5219420328,1757,1755,1757,1755,23
|
|
20231122,134200,5219379949,1757,1757,1757,1757,134
|
|
20231122,134100,5219144511,1757,1758,1758,1754,5673
|
|
20231122,134000,5209189382,1758,1757,1758,1757,74
|
|
20231122,133900,5209059322,1757,1756,1757,1756,520
|
|
20231122,133800,5208146082,1755,1755,1755,1755,52
|
|
20231122,133700,5208054822,1754,1753,1754,1753,1183
|
|
20231122,133600,5205979940,1753,1752,1753,1752,155
|
|
20231122,133500,5205708360,1752,1752,1752,1752,2001
|
|
20231122,133400,5202202608,1752,1752,1752,1752,716
|
|
20231122,133300,5200948176,1751,1751,1752,1751,4218
|
|
20231122,133200,5193561165,1751,1752,1752,1751,657
|
|
20231122,133100,5192410360,1751,1753,1753,1751,9157
|
|
20231122,133000,5176368964,1753,1753,1754,1752,5237
|
|
20231122,132900,5167189620,1753,1754,1754,1753,9652
|
|
20231122,132800,5150268355,1754,1754,1754,1754,685
|
|
20231122,132700,5149066865,1754,1755,1755,1754,8364
|
|
20231122,132600,5134395369,1754,1760,1760,1754,1921
|
|
20231122,132500,5131024676,1760,1760,1760,1760,0
|
|
20231122,132400,5131024676,1760,1760,1760,1760,5
|
|
20231122,132300,5131015876,1754,1756,1756,1754,9444
|
|
20231122,132200,5114443053,1756,1756,1756,1756,3100
|
|
20231122,132100,5108999453,1756,1756,1756,1756,319
|
|
20231122,132000,5108439289,1756,1756,1756,1755,4074
|
|
20231122,131900,5101285573,1756,1759,1759,1756,14273
|
|
20231122,131800,5076213852,1760,1760,1760,1760,350
|
|
20231122,131700,5075597852,1757,1758,1758,1757,4911
|
|
20231122,131600,5066965375,1758,1758,1758,1758,46
|
|
20231122,131500,5066884507,1758,1760,1760,1758,2104
|
|
20231122,131400,5063181600,1760,1759,1760,1759,1514
|
|
20231122,131300,5060516970,1758,1758,1758,1758,131
|
|
20231122,131200,5060286672,1758,1759,1759,1758,7958
|
|
20231122,131100,5046295295,1759,1760,1760,1759,4160
|
|
20231122,131000,5038975854,1759,1759,1759,1759,1217
|
|
20231122,130900,5036835151,1760,1764,1764,1759,8020
|
|
20231122,130800,5022717228,1764,1767,1767,1764,1976
|
|
20231122,130700,5019231512,1764,1761,1764,1761,1102
|
|
20231122,130600,5017287644,1761,1763,1763,1761,2999
|
|
20231122,130500,5012004459,1763,1761,1763,1761,43
|
|
20231122,130400,5011928652,1761,1761,1761,1761,667
|
|
20231122,130300,5010754065,1760,1761,1761,1760,863
|
|
20231122,130200,5009234795,1760,1760,1760,1760,10
|
|
20231122,130100,5009217195,1763,1760,1763,1760,458
|
|
20231122,130000,5008411082,1760,1760,1760,1760,279
|
|
20231122,125900,5007920042,1760,1761,1761,1759,6200
|
|
20231122,125800,4997010042,1760,1762,1762,1760,996
|
|
20231122,125700,4995256319,1762,1766,1766,1762,1401
|
|
20231122,125600,4992782957,1767,1767,1767,1767,23
|
|
20231122,125500,4992742316,1762,1763,1763,1762,3410
|
|
20231122,125400,4986733866,1763,1764,1764,1763,2003
|
|
20231122,125300,4983202576,1769,1765,1769,1763,112
|
|
20231122,125200,4983004710,1769,1767,1770,1763,1698
|
|
20231122,125100,4980006268,1770,1767,1771,1767,898
|
|
20231122,125000,4978418669,1764,1764,1764,1764,1144
|
|
20231122,124900,4976400653,1767,1767,1767,1764,29
|
|
20231122,124800,4976349437,1767,1763,1767,1763,332
|
|
20231122,124700,4975763497,1767,1767,1767,1767,10
|
|
20231122,124600,4975745827,1767,1767,1767,1767,20
|
|
20231122,124500,4975710487,1762,1760,1762,1760,3350
|
|
20231122,124400,4969810365,1762,1762,1762,1762,28
|
|
20231122,124300,4969761029,1762,1760,1762,1760,132
|
|
20231122,124200,4969528531,1760,1761,1761,1760,7029
|
|
20231122,124100,4957156896,1761,1762,1762,1761,268
|
|
20231122,124000,4956684934,1762,1762,1762,1761,727
|
|
20231122,123900,4955404147,1762,1765,1765,1762,1415
|
|
20231122,123800,4952910492,1764,1764,1764,1762,7687
|
|
20231122,123700,4939352642,1764,1765,1765,1764,1809
|
|
20231122,123600,4936161542,1765,1766,1766,1765,1076
|
|
20231122,123500,4934262037,1766,1767,1767,1765,351
|
|
20231122,123400,4933642260,1769,1774,1774,1768,7714
|
|
20231122,123300,4919987081,1774,1772,1774,1772,3614
|
|
20231122,123200,4913579335,1771,1768,1771,1768,2227
|
|
20231122,123100,4909637620,1767,1765,1767,1765,2312
|
|
20231122,123000,4905554695,1765,1765,1765,1765,1063
|
|
20231122,122900,4903678500,1765,1765,1765,1765,100
|
|
20231122,122800,4903502000,1763,1763,1763,1763,0
|
|
20231122,122700,4903502000,1763,1762,1764,1762,365
|
|
20231122,122600,4902858722,1761,1763,1763,1761,242
|
|
20231122,122500,4902432318,1763,1763,1763,1763,2
|
|
20231122,122400,4902428792,1763,1762,1763,1761,161
|
|
20231122,122300,4902145140,1761,1761,1761,1761,2
|
|
20231122,122200,4902141618,1761,1762,1762,1761,702
|
|
20231122,122100,4900904928,1763,1763,1763,1763,567
|
|
20231122,122000,4899905307,1761,1761,1761,1761,5
|
|
20231122,121900,4899896502,1761,1760,1761,1760,4237
|
|
20231122,121800,4892438543,1760,1760,1760,1760,502
|
|
20231122,121700,4891555023,1760,1760,1760,1758,7862
|
|
20231122,121600,4877721727,1759,1758,1759,1758,2011
|
|
20231122,121500,4874186349,1757,1757,1757,1757,20
|
|
20231122,121400,4874151209,1757,1757,1757,1757,51
|
|
20231122,121300,4874061602,1757,1758,1758,1757,250
|
|
20231122,121200,4873622351,1757,1758,1758,1757,505
|
|
20231122,121100,4872734664,1757,1757,1757,1757,1999
|
|
20231122,121000,4869222421,1757,1760,1760,1757,4848
|
|
20231122,120900,4860701088,1759,1758,1759,1758,364
|
|
20231122,120800,4860060869,1758,1758,1758,1758,11
|
|
20231122,120700,4860041531,1758,1758,1758,1758,50
|
|
20231122,120600,4859953631,1758,1758,1758,1758,3
|
|
20231122,120500,4859948357,1758,1758,1759,1758,358
|
|
20231122,120400,4859318963,1758,1758,1758,1756,317
|
|
20231122,120300,4858762107,1757,1757,1757,1757,108
|
|
20231122,120200,4858572351,1756,1757,1757,1756,878
|
|
20231122,120100,4857030303,1758,1757,1758,1757,113
|
|
20231122,120000,4856831753,1757,1757,1757,1757,632
|
|
20231122,115900,4855721329,1757,1758,1758,1757,1241
|
|
20231122,115800,4853539851,1758,1759,1759,1758,96
|
|
20231122,115700,4853371072,1760,1760,1760,1760,459
|
|
20231122,115600,4852563232,1756,1760,1760,1756,4299
|
|
20231122,115500,4845011359,1760,1760,1760,1760,40
|
|
20231122,115400,4844940959,1760,1760,1760,1760,22
|
|
20231122,115300,4844902239,1760,1757,1760,1757,21
|
|
20231122,115200,4844865315,1756,1756,1756,1756,1550
|
|
20231122,115100,4842143515,1756,1756,1757,1756,940
|
|
20231122,115000,4840492871,1756,1758,1758,1756,2421
|
|
20231122,114900,4836239017,1758,1758,1758,1758,1084
|
|
20231122,114800,4834333345,1757,1758,1758,1757,651
|
|
20231122,114700,4833188968,1757,1758,1758,1757,172
|
|
20231122,114600,4832886681,1758,1758,1758,1757,4770
|
|
20231122,114500,4824505187,1757,1757,1758,1757,2051
|
|
20231122,114400,4820900879,1757,1757,1757,1757,200
|
|
20231122,114300,4820549479,1757,1757,1757,1756,584
|
|
20231122,114200,4819523446,1757,1758,1758,1757,949
|
|
20231122,114100,4817856039,1758,1760,1760,1758,239
|
|
20231122,114000,4817435875,1759,1760,1760,1759,959
|
|
20231122,113900,4815748070,1759,1759,1759,1758,20
|
|
20231122,113800,4815712895,1758,1758,1758,1758,100
|
|
20231122,113700,4815537095,1758,1758,1758,1758,1749
|
|
20231122,113600,4812462353,1757,1757,1757,1757,254
|
|
20231122,113500,4812016075,1756,1756,1758,1756,1481
|
|
20231122,113400,4809413738,1755,1755,1755,1755,108
|
|
20231122,113300,4809224198,1755,1755,1755,1754,4375
|
|
20231122,113200,4801549450,1755,1758,1758,1754,18982
|
|
20231122,113100,4768227719,1758,1758,1758,1757,2220
|
|
20231122,113000,4764327159,1758,1757,1758,1756,1424
|
|
20231122,112900,4761825780,1757,1757,1758,1757,1053
|
|
20231122,112800,4759975658,1757,1757,1757,1757,17
|
|
20231122,112700,4759945789,1757,1758,1758,1757,284
|
|
20231122,112600,4759446552,1757,1756,1757,1756,679
|
|
20231122,112500,4758254028,1756,1756,1756,1755,5319
|
|
20231122,112400,4748913894,1756,1756,1756,1756,471
|
|
20231122,112300,4748086818,1756,1759,1759,1756,13587
|
|
20231122,112200,4724212303,1760,1761,1761,1760,1427
|
|
20231122,112100,4721700765,1761,1761,1761,1760,251
|
|
20231122,112000,4721258786,1761,1760,1761,1760,254
|
|
20231122,111900,4720811736,1760,1762,1762,1760,5402
|
|
20231122,111800,4711303454,1762,1761,1762,1761,2
|
|
20231122,111700,4711299931,1761,1760,1761,1760,1415
|
|
20231122,111600,4708809469,1760,1762,1765,1760,2524
|
|
20231122,111500,4704365455,1761,1760,1761,1760,1050
|
|
20231122,111400,4702517405,1761,1760,1761,1760,172
|
|
20231122,111300,4702214683,1760,1760,1761,1760,5315
|
|
20231122,111200,4692860148,1761,1764,1764,1761,5278
|
|
20231122,111100,4683556917,1765,1764,1766,1764,4388
|
|
20231122,111000,4675810974,1764,1764,1764,1762,738
|
|
20231122,110900,4674510510,1763,1762,1765,1762,581
|
|
20231122,110800,4673486304,1760,1758,1760,1757,2990
|
|
20231122,110700,4668229891,1758,1759,1759,1758,413
|
|
20231122,110600,4667503828,1758,1758,1759,1758,1299
|
|
20231122,110500,4665219907,1758,1759,1763,1758,2613
|
|
20231122,110400,4660624753,1760,1766,1766,1759,5249
|
|
20231122,110300,4651383886,1766,1760,1766,1760,164
|
|
20231122,110200,4651094417,1759,1758,1759,1758,1736
|
|
20231122,110100,4648040846,1758,1758,1759,1758,451
|
|
20231122,110000,4647247983,1759,1758,1759,1757,518
|
|
20231122,105900,4646337391,1758,1758,1759,1757,4410
|
|
20231122,105800,4638585684,1758,1758,1759,1758,43
|
|
20231122,105700,4638510088,1758,1759,1759,1758,1293
|
|
20231122,105600,4636236917,1759,1761,1761,1759,8414
|
|
20231122,105500,4621432733,1761,1761,1761,1761,995
|
|
20231122,105400,4619680538,1764,1761,1764,1761,3046
|
|
20231122,105300,4614316501,1761,1761,1761,1761,386
|
|
20231122,105200,4613636755,1760,1760,1765,1760,731
|
|
20231122,105100,4612349159,1760,1759,1761,1759,878
|
|
20231122,105000,4610804185,1759,1761,1761,1759,10071
|
|
20231122,104900,4593087287,1761,1763,1763,1761,4349
|
|
20231122,104800,4585421187,1763,1765,1765,1763,990
|
|
20231122,104700,4583675470,1765,1766,1766,1763,6611
|
|
20231122,104600,4572009301,1768,1765,1770,1765,14276
|
|
20231122,104500,4546772877,1765,1765,1765,1765,956
|
|
20231122,104400,4545085537,1765,1762,1765,1762,1504
|
|
20231122,104300,4542433984,1761,1764,1764,1761,4176
|
|
20231122,104200,4535074078,1764,1763,1764,1763,2780
|
|
20231122,104100,4530172421,1764,1763,1764,1763,2281
|
|
20231122,104000,4526150518,1763,1763,1764,1763,539
|
|
20231122,103900,4525200053,1761,1763,1763,1761,189
|
|
20231122,103800,4524866960,1760,1760,1760,1760,1656
|
|
20231122,103700,4521952400,1760,1760,1760,1758,3860
|
|
20231122,103600,4515163576,1760,1759,1760,1759,3169
|
|
20231122,103500,4509588149,1759,1758,1759,1757,2337
|
|
20231122,103400,4505480394,1757,1759,1759,1757,380
|
|
20231122,103300,4504812335,1758,1758,1759,1758,2034
|
|
20231122,103200,4501235182,1758,1758,1758,1758,3855
|
|
20231122,103100,4494458092,1760,1754,1760,1753,16939
|
|
20231122,103000,4464726383,1755,1754,1756,1754,1784
|
|
20231122,102900,4461595090,1754,1752,1754,1752,2089
|
|
20231122,102800,4457932764,1753,1756,1756,1753,17658
|
|
20231122,102700,4426952578,1756,1758,1758,1756,8198
|
|
20231122,102600,4412546058,1758,1760,1761,1758,13455
|
|
20231122,102500,4388872177,1761,1761,1761,1760,2925
|
|
20231122,102400,4383722392,1760,1761,1765,1760,4945
|
|
20231122,102300,4375017337,1761,1762,1762,1760,7460
|
|
20231122,102200,4361881133,1762,1765,1765,1761,14518
|
|
20231122,102100,4336286024,1765,1764,1765,1764,1941
|
|
20231122,102000,4332861510,1764,1770,1770,1764,11051
|
|
20231122,101900,4313360320,1771,1764,1771,1764,3606
|
|
20231122,101800,4306993722,1765,1765,1765,1764,4479
|
|
20231122,101700,4299088796,1765,1764,1765,1764,2938
|
|
20231122,101600,4293903849,1764,1764,1765,1764,2414
|
|
20231122,101500,4289645243,1764,1764,1764,1763,5796
|
|
20231122,101400,4279423544,1764,1765,1766,1763,4224
|
|
20231122,101300,4271970219,1765,1765,1766,1764,2423
|
|
20231122,101200,4267693632,1765,1770,1770,1764,7133
|
|
20231122,101100,4255089942,1772,1770,1773,1769,1209
|
|
20231122,101000,4252949461,1770,1774,1775,1770,6730
|
|
20231122,100900,4241021591,1774,1770,1774,1770,2655
|
|
20231122,100800,4236313169,1770,1769,1770,1768,9146
|
|
20231122,100700,4220132895,1769,1764,1769,1763,4099
|
|
20231122,100600,4212902970,1769,1770,1770,1763,8318
|
|
20231122,100500,4198196897,1770,1768,1770,1763,15398
|
|
20231122,100400,4170998545,1766,1763,1769,1763,13029
|
|
20231122,100300,4147973754,1763,1761,1763,1759,6985
|
|
20231122,100200,4135671607,1761,1761,1763,1760,5243
|
|
20231122,100100,4126433396,1761,1759,1764,1759,650
|
|
20231122,100000,4125288722,1760,1761,1767,1760,14232
|
|
20231122,095900,4100204589,1761,1764,1764,1760,1533
|
|
20231122,095800,4097504655,1764,1767,1768,1758,3601
|
|
20231122,095700,4091166515,1768,1764,1768,1757,3950
|
|
20231122,095600,4084203778,1757,1756,1766,1756,25257
|
|
20231122,095500,4039705358,1754,1773,1773,1751,73940
|
|
20231122,095400,3909449570,1771,1774,1775,1771,16115
|
|
20231122,095300,3880878522,1775,1774,1775,1773,4884
|
|
20231122,095200,3872211532,1774,1773,1774,1773,9520
|
|
20231122,095100,3855332570,1773,1775,1775,1772,11789
|
|
20231122,095000,3834429116,1775,1779,1779,1775,14223
|
|
20231122,094900,3809165236,1779,1785,1785,1777,22329
|
|
20231122,094800,3769422288,1785,1783,1785,1780,16360
|
|
20231122,094700,3740259124,1782,1784,1784,1782,2771
|
|
20231122,094600,3735320882,1782,1783,1784,1782,7319
|
|
20231122,094500,3722273642,1783,1781,1785,1781,9235
|
|
20231122,094400,3705807889,1785,1782,1786,1778,33946
|
|
20231122,094300,3645351223,1783,1790,1791,1783,25785
|
|
20231122,094200,3599265975,1791,1794,1794,1790,15579
|
|
20231122,094100,3571351830,1794,1790,1795,1790,7283
|
|
20231122,094000,3558296170,1792,1802,1802,1790,43360
|
|
20231122,093900,3480404037,1802,1811,1811,1801,49380
|
|
20231122,093800,3391156990,1811,1813,1814,1811,30332
|
|
20231122,093700,3336197252,1813,1815,1816,1813,17858
|
|
20231122,093600,3303811116,1815,1819,1820,1814,21846
|
|
20231122,093500,3264137681,1819,1819,1820,1818,4958
|
|
20231122,093400,3255119224,1818,1817,1820,1817,1748
|
|
20231122,093300,3251941672,1817,1816,1820,1814,14795
|
|
20231122,093200,3225075639,1815,1816,1817,1813,27084
|
|
20231122,093100,3175934635,1816,1819,1819,1816,15325
|
|
20231122,093000,3148089909,1819,1826,1826,1818,25620
|
|
20231122,092900,3101411582,1826,1826,1828,1825,4670
|
|
20231122,092800,3092885517,1829,1826,1829,1824,8154
|
|
20231122,092700,3077996495,1830,1834,1836,1825,16681
|
|
20231122,092600,3047420849,1834,1829,1834,1828,6302
|
|
20231122,092500,3035877787,1828,1820,1828,1820,37165
|
|
20231122,092400,2968146801,1821,1822,1823,1819,3203
|
|
20231122,092300,2962311772,1823,1817,1823,1816,6685
|
|
20231122,092200,2950150891,1816,1819,1823,1816,21090
|
|
20231122,092100,2911803652,1819,1819,1820,1818,13340
|
|
20231122,092000,2887540334,1820,1823,1824,1818,42621
|
|
20231122,091900,2809928932,1823,1827,1827,1823,21108
|
|
20231122,091800,2771407585,1828,1828,1829,1825,23672
|
|
20231122,091700,2728164853,1829,1834,1836,1828,22191
|
|
20231122,091600,2687535352,1835,1836,1836,1833,27915
|
|
20231122,091500,2636329072,1836,1839,1840,1834,45872
|
|
20231122,091400,2552017069,1839,1834,1840,1834,24517
|
|
20231122,091300,2506960466,1834,1827,1834,1827,17623
|
|
20231122,091200,2474666030,1829,1825,1831,1824,15134
|
|
20231122,091100,2447037389,1825,1830,1834,1823,26248
|
|
20231122,091000,2399044077,1834,1844,1844,1821,88261
|
|
20231122,090900,2237284738,1845,1853,1853,1845,57797
|
|
20231122,090800,2130463109,1854,1856,1857,1852,36173
|
|
20231122,090700,2063391283,1856,1860,1860,1852,52094
|
|
20231122,090600,1966691832,1858,1870,1872,1858,70887
|
|
20231122,090500,1834526329,1870,1877,1877,1867,53190
|
|
20231122,090400,1735008548,1876,1870,1894,1863,85572
|
|
20231122,090300,1574180598,1864,1898,1899,1860,108426
|
|
20231122,090200,1369824868,1898,1904,1904,1894,165481
|
|
20231122,090100,1055428352,1904,1902,1907,1895,181980
|
|
20231122,090000,709283170,1902,1844,1907,1844,372912
|