630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,192700,2867786149,1899,1899,1899,1899,22688
|
|
20231122,192600,2867786149,1899,1899,1899,1899,0
|
|
20231122,192500,2867786149,1899,1899,1899,1899,0
|
|
20231122,192400,2867786149,1899,1899,1899,1899,0
|
|
20231122,192300,2867786149,1899,1899,1899,1899,0
|
|
20231122,192200,2867786149,1899,1899,1899,1899,0
|
|
20231122,192100,2867786149,1899,1899,1899,1899,0
|
|
20231122,192000,2867786149,1899,1899,1899,1899,0
|
|
20231122,191900,2867786149,1899,1899,1899,1899,0
|
|
20231122,191800,2867786149,1899,1899,1899,1899,0
|
|
20231122,191700,2867786149,1899,1899,1899,1899,0
|
|
20231122,191600,2867786149,1899,1899,1899,1899,0
|
|
20231122,191500,2867786149,1899,1899,1899,1899,0
|
|
20231122,191400,2867786149,1899,1899,1899,1899,0
|
|
20231122,191300,2867786149,1899,1899,1899,1899,0
|
|
20231122,191200,2867786149,1899,1899,1899,1899,0
|
|
20231122,191100,2867786149,1899,1899,1899,1899,0
|
|
20231122,191000,2867786149,1899,1899,1899,1899,0
|
|
20231122,190900,2867786149,1899,1899,1899,1899,0
|
|
20231122,190800,2867786149,1899,1899,1899,1899,0
|
|
20231122,190700,2867786149,1899,1899,1899,1899,0
|
|
20231122,190600,2867786149,1899,1899,1899,1899,0
|
|
20231122,190500,2867786149,1899,1899,1899,1899,0
|
|
20231122,190400,2867786149,1899,1899,1899,1899,0
|
|
20231122,190300,2867786149,1899,1899,1899,1899,0
|
|
20231122,190200,2867786149,1899,1899,1899,1899,0
|
|
20231122,190100,2867786149,1899,1899,1899,1899,0
|
|
20231122,190000,2867786149,1899,1899,1899,1899,0
|
|
20231122,185900,2867786149,1899,1899,1899,1899,0
|
|
20231122,185800,2867786149,1899,1899,1899,1899,0
|
|
20231122,185700,2867786149,1899,1899,1899,1899,22688
|
|
20231122,185600,2867786149,1899,1899,1899,1899,0
|
|
20231122,185500,2867786149,1899,1899,1899,1899,0
|
|
20231122,185400,2867786149,1899,1899,1899,1899,0
|
|
20231122,185300,2867786149,1899,1899,1899,1899,0
|
|
20231122,185200,2867786149,1899,1899,1899,1899,0
|
|
20231122,185100,2867786149,1899,1899,1899,1899,0
|
|
20231122,185000,2867786149,1899,1899,1899,1899,0
|
|
20231122,184900,2867786149,1899,1899,1899,1899,0
|
|
20231122,184800,2867786149,1899,1899,1899,1899,0
|
|
20231122,184700,2867786149,1899,1899,1899,1899,0
|
|
20231122,184600,2867786149,1899,1899,1899,1899,0
|
|
20231122,184500,2867786149,1899,1899,1899,1899,0
|
|
20231122,184400,2867786149,1899,1899,1899,1899,0
|
|
20231122,184300,2867786149,1899,1899,1899,1899,0
|
|
20231122,184200,2867786149,1899,1899,1899,1899,0
|
|
20231122,184100,2867786149,1899,1899,1899,1899,0
|
|
20231122,184000,2867786149,1899,1899,1899,1899,0
|
|
20231122,183900,2867786149,1899,1899,1899,1899,0
|
|
20231122,183800,2867786149,1899,1899,1899,1899,0
|
|
20231122,183700,2867786149,1899,1899,1899,1899,0
|
|
20231122,183600,2867786149,1899,1899,1899,1899,0
|
|
20231122,183500,2867786149,1899,1899,1899,1899,0
|
|
20231122,183400,2867786149,1899,1899,1899,1899,0
|
|
20231122,183300,2867786149,1899,1899,1899,1899,0
|
|
20231122,183200,2867786149,1899,1899,1899,1899,0
|
|
20231122,183100,2867786149,1899,1899,1899,1899,0
|
|
20231122,183000,2867786149,1899,1899,1899,1899,0
|
|
20231122,182900,2867786149,1899,1899,1899,1899,0
|
|
20231122,182800,2867786149,1899,1899,1899,1899,0
|
|
20231122,182700,2867786149,1899,1899,1899,1899,22688
|
|
20231122,182600,2867786149,1899,1899,1899,1899,0
|
|
20231122,182500,2867786149,1899,1899,1899,1899,0
|
|
20231122,182400,2867786149,1899,1899,1899,1899,0
|
|
20231122,182300,2867786149,1899,1899,1899,1899,0
|
|
20231122,182200,2867786149,1899,1899,1899,1899,0
|
|
20231122,182100,2867786149,1899,1899,1899,1899,0
|
|
20231122,182000,2867786149,1899,1899,1899,1899,0
|
|
20231122,181900,2867786149,1899,1899,1899,1899,0
|
|
20231122,181800,2867786149,1899,1899,1899,1899,0
|
|
20231122,181700,2867786149,1899,1899,1899,1899,0
|
|
20231122,181600,2867786149,1899,1899,1899,1899,0
|
|
20231122,181500,2867786149,1899,1899,1899,1899,0
|
|
20231122,181400,2867786149,1899,1899,1899,1899,0
|
|
20231122,181300,2867786149,1899,1899,1899,1899,0
|
|
20231122,181200,2867786149,1899,1899,1899,1899,0
|
|
20231122,181100,2867786149,1899,1899,1899,1899,0
|
|
20231122,181000,2867786149,1899,1899,1899,1899,0
|
|
20231122,180900,2867786149,1899,1899,1899,1899,0
|
|
20231122,180800,2867786149,1899,1899,1899,1899,0
|
|
20231122,180700,2867786149,1899,1899,1899,1899,0
|
|
20231122,180600,2867786149,1899,1899,1899,1899,0
|
|
20231122,180500,2867786149,1899,1899,1899,1899,0
|
|
20231122,180400,2867786149,1899,1899,1899,1899,0
|
|
20231122,180300,2867786149,1899,1899,1899,1899,0
|
|
20231122,180200,2867786149,1899,1899,1899,1899,0
|
|
20231122,180100,2867786149,1899,1899,1899,1899,0
|
|
20231122,180000,2867786149,1899,1899,1899,1899,0
|
|
20231122,175900,2867786149,1899,1899,1899,1899,0
|
|
20231122,175800,2867786149,1899,1899,1899,1899,0
|
|
20231122,175700,2867786149,1899,1899,1899,1899,22688
|
|
20231122,175600,2867786149,1899,1899,1899,1899,0
|
|
20231122,175500,2867786149,1899,1899,1899,1899,0
|
|
20231122,175400,2867786149,1899,1899,1899,1899,0
|
|
20231122,175300,2867786149,1899,1899,1899,1899,0
|
|
20231122,175200,2867786149,1899,1899,1899,1899,0
|
|
20231122,175100,2867786149,1899,1899,1899,1899,0
|
|
20231122,175000,2867786149,1899,1899,1899,1899,0
|
|
20231122,174900,2867786149,1899,1899,1899,1899,0
|
|
20231122,174800,2867786149,1899,1899,1899,1899,0
|
|
20231122,174700,2867786149,1899,1899,1899,1899,0
|
|
20231122,174600,2867786149,1899,1899,1899,1899,0
|
|
20231122,174500,2867786149,1899,1899,1899,1899,0
|
|
20231122,174400,2867786149,1899,1899,1899,1899,0
|
|
20231122,174300,2867786149,1899,1899,1899,1899,0
|
|
20231122,174200,2867786149,1899,1899,1899,1899,0
|
|
20231122,174100,2867786149,1899,1899,1899,1899,0
|
|
20231122,174000,2867786149,1899,1899,1899,1899,0
|
|
20231122,173900,2867786149,1899,1899,1899,1899,0
|
|
20231122,173800,2867786149,1899,1899,1899,1899,0
|
|
20231122,173700,2867786149,1899,1899,1899,1899,0
|
|
20231122,173600,2867786149,1899,1899,1899,1899,0
|
|
20231122,173500,2867786149,1899,1899,1899,1899,0
|
|
20231122,173400,2867786149,1899,1899,1899,1899,0
|
|
20231122,173300,2867786149,1899,1899,1899,1899,0
|
|
20231122,173200,2867786149,1899,1899,1899,1899,0
|
|
20231122,173100,2867786149,1899,1899,1899,1899,0
|
|
20231122,173000,2867786149,1899,1899,1899,1899,0
|
|
20231122,172900,2867786149,1899,1899,1899,1899,0
|
|
20231122,172800,2867786149,1899,1899,1899,1899,0
|
|
20231122,172700,2867786149,1899,1899,1899,1899,22688
|
|
20231122,172600,2867786149,1899,1899,1899,1899,0
|
|
20231122,172500,2867786149,1899,1899,1899,1899,0
|
|
20231122,172400,2867786149,1899,1899,1899,1899,0
|
|
20231122,172300,2867786149,1899,1899,1899,1899,0
|
|
20231122,172200,2867786149,1899,1899,1899,1899,0
|
|
20231122,172100,2867786149,1899,1899,1899,1899,0
|
|
20231122,172000,2867786149,1899,1899,1899,1899,0
|
|
20231122,171900,2867786149,1899,1899,1899,1899,0
|
|
20231122,171800,2867786149,1899,1899,1899,1899,0
|
|
20231122,171700,2867786149,1899,1899,1899,1899,0
|
|
20231122,171600,2867786149,1899,1899,1899,1899,0
|
|
20231122,171500,2867786149,1899,1899,1899,1899,0
|
|
20231122,171400,2867786149,1899,1899,1899,1899,0
|
|
20231122,171300,2867786149,1899,1899,1899,1899,0
|
|
20231122,171200,2867786149,1899,1899,1899,1899,0
|
|
20231122,171100,2867786149,1899,1899,1899,1899,0
|
|
20231122,171000,2867786149,1899,1899,1899,1899,0
|
|
20231122,170900,2867786149,1899,1899,1899,1899,0
|
|
20231122,170800,2867786149,1899,1899,1899,1899,0
|
|
20231122,170700,2867786149,1899,1899,1899,1899,0
|
|
20231122,170600,2867786149,1899,1899,1899,1899,0
|
|
20231122,170500,2867786149,1899,1899,1899,1899,0
|
|
20231122,170400,2867786149,1899,1899,1899,1899,0
|
|
20231122,170300,2867786149,1899,1899,1899,1899,0
|
|
20231122,170200,2867786149,1899,1899,1899,1899,0
|
|
20231122,170100,2867786149,1899,1899,1899,1899,0
|
|
20231122,170000,2867786149,1899,1899,1899,1899,0
|
|
20231122,165900,2867786149,1899,1899,1899,1899,0
|
|
20231122,165800,2867786149,1899,1899,1899,1899,0
|
|
20231122,165700,2867786149,1899,1899,1899,1899,22688
|
|
20231122,165600,2867786149,1899,1899,1899,1899,0
|
|
20231122,165500,2867786149,1899,1899,1899,1899,0
|
|
20231122,165400,2867786149,1899,1899,1899,1899,0
|
|
20231122,165300,2867786149,1899,1899,1899,1899,0
|
|
20231122,165200,2867786149,1899,1899,1899,1899,0
|
|
20231122,165100,2867786149,1899,1899,1899,1899,0
|
|
20231122,165000,2867786149,1899,1899,1899,1899,0
|
|
20231122,164900,2867786149,1899,1899,1899,1899,0
|
|
20231122,164800,2867786149,1899,1899,1899,1899,0
|
|
20231122,164700,2867786149,1899,1899,1899,1899,0
|
|
20231122,164600,2867786149,1899,1899,1899,1899,0
|
|
20231122,164500,2867786149,1899,1899,1899,1899,0
|
|
20231122,164400,2867786149,1899,1899,1899,1899,0
|
|
20231122,164300,2867786149,1899,1899,1899,1899,0
|
|
20231122,164200,2867786149,1899,1899,1899,1899,0
|
|
20231122,164100,2867786149,1899,1899,1899,1899,0
|
|
20231122,164000,2867786149,1899,1899,1899,1899,0
|
|
20231122,163900,2867786149,1899,1899,1899,1899,0
|
|
20231122,163800,2867786149,1899,1899,1899,1899,0
|
|
20231122,163700,2867786149,1899,1899,1899,1899,0
|
|
20231122,163600,2867786149,1899,1899,1899,1899,0
|
|
20231122,163500,2867786149,1899,1899,1899,1899,0
|
|
20231122,163400,2867786149,1899,1899,1899,1899,0
|
|
20231122,163300,2867786149,1899,1899,1899,1899,0
|
|
20231122,163200,2867786149,1899,1899,1899,1899,0
|
|
20231122,163100,2867786149,1899,1899,1899,1899,0
|
|
20231122,163000,2867786149,1899,1899,1899,1899,0
|
|
20231122,162900,2867786149,1899,1899,1899,1899,0
|
|
20231122,162800,2867786149,1899,1899,1899,1899,0
|
|
20231122,162700,2867786149,1899,1899,1899,1899,22688
|
|
20231122,162600,2867786149,1899,1899,1899,1899,0
|
|
20231122,162500,2867786149,1899,1899,1899,1899,0
|
|
20231122,162400,2867786149,1899,1899,1899,1899,0
|
|
20231122,162300,2867786149,1899,1899,1899,1899,0
|
|
20231122,162200,2867786149,1899,1899,1899,1899,0
|
|
20231122,162100,2867786149,1899,1899,1899,1899,0
|
|
20231122,162000,2867786149,1899,1899,1899,1899,0
|
|
20231122,161900,2867786149,1899,1899,1899,1899,0
|
|
20231122,161800,2867786149,1899,1899,1899,1899,0
|
|
20231122,161700,2867786149,1899,1899,1899,1899,0
|
|
20231122,161600,2867786149,1899,1899,1899,1899,0
|
|
20231122,161500,2867786149,1899,1899,1899,1899,0
|
|
20231122,161400,2867786149,1899,1899,1899,1899,0
|
|
20231122,161300,2867786149,1899,1899,1899,1899,0
|
|
20231122,161200,2867786149,1899,1899,1899,1899,0
|
|
20231122,161100,2867786149,1899,1899,1899,1899,0
|
|
20231122,161000,2867786149,1899,1899,1899,1899,0
|
|
20231122,160900,2867786149,1899,1899,1899,1899,0
|
|
20231122,160800,2867786149,1899,1899,1899,1899,0
|
|
20231122,160700,2867786149,1899,1899,1899,1899,0
|
|
20231122,160600,2867786149,1899,1899,1899,1899,0
|
|
20231122,160500,2867786149,1899,1899,1899,1899,0
|
|
20231122,160400,2867786149,1899,1899,1899,1899,0
|
|
20231122,160300,2867786149,1899,1899,1899,1899,0
|
|
20231122,160200,2867786149,1899,1899,1899,1899,0
|
|
20231122,160100,2867786149,1899,1899,1899,1899,0
|
|
20231122,160000,2867786149,1899,1899,1899,1899,0
|
|
20231122,155900,2867786149,1899,1899,1899,1899,0
|
|
20231122,155800,2867786149,1899,1899,1899,1899,0
|
|
20231122,155700,2867786149,1899,1899,1899,1899,22688
|
|
20231122,155600,2867786149,1899,1899,1899,1899,0
|
|
20231122,155500,2867786149,1899,1899,1899,1899,0
|
|
20231122,155400,2867786149,1899,1899,1899,1899,0
|
|
20231122,155300,2867786149,1899,1899,1899,1899,0
|
|
20231122,155200,2867786149,1899,1899,1899,1899,0
|
|
20231122,155100,2867786149,1899,1899,1899,1899,0
|
|
20231122,155000,2867786149,1899,1899,1899,1899,0
|
|
20231122,154900,2867786149,1899,1899,1899,1899,0
|
|
20231122,154800,2867786149,1899,1899,1899,1899,0
|
|
20231122,154700,2867786149,1899,1899,1899,1899,0
|
|
20231122,154600,2867786149,1899,1899,1899,1899,0
|
|
20231122,154500,2867786149,1899,1899,1899,1899,0
|
|
20231122,154400,2867786149,1899,1899,1899,1899,0
|
|
20231122,154300,2867786149,1899,1899,1899,1899,0
|
|
20231122,154200,2867786149,1899,1899,1899,1899,0
|
|
20231122,154100,2867786149,1899,1899,1899,1899,0
|
|
20231122,154000,2867786149,1899,1899,1899,1899,0
|
|
20231122,153900,2867786149,1899,1899,1899,1899,0
|
|
20231122,153800,2867786149,1899,1899,1899,1899,0
|
|
20231122,153700,2867786149,1899,1899,1899,1899,0
|
|
20231122,153600,2867786149,1899,1899,1899,1899,0
|
|
20231122,153500,2867786149,1899,1899,1899,1899,0
|
|
20231122,153400,2867786149,1899,1899,1899,1899,0
|
|
20231122,153300,2867786149,1899,1899,1899,1899,0
|
|
20231122,153200,2867786149,1899,1899,1899,1899,0
|
|
20231122,153100,2867786149,1899,1899,1899,1899,0
|
|
20231122,153000,2867786149,1899,1899,1899,1899,22688
|
|
20231122,152900,2824701637,1900,1900,1900,1900,0
|
|
20231122,152800,2824701637,1900,1900,1900,1900,0
|
|
20231122,152700,2824701637,1900,1900,1900,1900,0
|
|
20231122,152600,2824701637,1900,1900,1900,1900,0
|
|
20231122,152500,2824701637,1900,1900,1900,1900,0
|
|
20231122,152400,2824701637,1900,1900,1900,1900,0
|
|
20231122,152300,2824701637,1900,1900,1900,1900,0
|
|
20231122,152200,2824701637,1900,1900,1900,1900,0
|
|
20231122,152100,2824701637,1900,1900,1900,1900,0
|
|
20231122,152000,2824701637,1900,1900,1900,1900,0
|
|
20231122,151900,2824701637,1900,1903,1904,1900,4315
|
|
20231122,151800,2816496880,1900,1897,1904,1897,2078
|
|
20231122,151700,2812549913,1904,1901,1905,1897,4015
|
|
20231122,151600,2804903503,1897,1901,1901,1897,114
|
|
20231122,151500,2804686797,1901,1907,1907,1895,11865
|
|
20231122,151400,2782153522,1907,1900,1910,1900,21905
|
|
20231122,151300,2740463980,1900,1900,1900,1900,3273
|
|
20231122,151200,2734245280,1900,1895,1900,1895,664
|
|
20231122,151100,2732985485,1900,1896,1901,1894,3815
|
|
20231122,151000,2725752765,1896,1898,1898,1896,2491
|
|
20231122,150900,2721027377,1903,1903,1903,1897,1010
|
|
20231122,150800,2719110769,1903,1904,1904,1897,938
|
|
20231122,150700,2717326344,1903,1899,1903,1894,18450
|
|
20231122,150600,2682278304,1899,1900,1903,1899,2609
|
|
20231122,150500,2677323479,1900,1901,1902,1900,2306
|
|
20231122,150400,2672940047,1905,1901,1905,1901,173
|
|
20231122,150300,2672610882,1901,1900,1901,1900,400
|
|
20231122,150200,2671850826,1900,1904,1904,1900,3871
|
|
20231122,150100,2664486874,1904,1904,1905,1904,806
|
|
20231122,150000,2662952198,1908,1909,1909,1904,11496
|
|
20231122,145900,2641045533,1909,1909,1910,1909,1205
|
|
20231122,145800,2638744518,1910,1909,1910,1909,11290
|
|
20231122,145700,2617184291,1909,1903,1910,1900,50073
|
|
20231122,145600,2521618471,1903,1903,1905,1903,3268
|
|
20231122,145500,2515397301,1903,1893,1903,1893,2789
|
|
20231122,145400,2510096599,1892,1899,1903,1892,15134
|
|
20231122,145300,2481380326,1899,1903,1903,1899,1114
|
|
20231122,145200,2479262500,1905,1903,1906,1901,3549
|
|
20231122,145100,2472506741,1903,1909,1909,1902,10930
|
|
20231122,145000,2451655271,1909,1903,1909,1901,15398
|
|
20231122,144900,2422349091,1903,1910,1910,1903,11712
|
|
20231122,144800,2400024295,1904,1905,1913,1898,43446
|
|
20231122,144700,2317353211,1902,1909,1920,1893,35937
|
|
20231122,144600,2248782547,1907,1893,1907,1893,53611
|
|
20231122,144500,2146975193,1893,1888,1893,1888,17155
|
|
20231122,144400,2114534821,1886,1879,1888,1879,3724
|
|
20231122,144300,2107516054,1879,1880,1881,1879,2490
|
|
20231122,144200,2102834999,1882,1880,1882,1880,6793
|
|
20231122,144100,2090063659,1880,1881,1881,1880,1517
|
|
20231122,144000,2087210471,1885,1884,1885,1881,2707
|
|
20231122,143900,2082111391,1884,1884,1884,1884,10
|
|
20231122,143800,2082092551,1883,1879,1883,1879,836
|
|
20231122,143700,2080518763,1879,1884,1886,1879,3374
|
|
20231122,143600,2074166729,1883,1883,1886,1882,3348
|
|
20231122,143500,2067862394,1882,1885,1885,1882,3484
|
|
20231122,143400,2061301774,1886,1877,1886,1877,4331
|
|
20231122,143300,2053140859,1883,1877,1883,1877,18
|
|
20231122,143200,2053107013,1873,1874,1876,1873,6080
|
|
20231122,143100,2041712655,1878,1878,1878,1878,2012
|
|
20231122,143000,2037934119,1878,1886,1886,1878,4179
|
|
20231122,142900,2030077728,1886,1886,1886,1873,7320
|
|
20231122,142800,2016337856,1886,1884,1886,1880,542
|
|
20231122,142700,2015316860,1884,1884,1884,1878,2670
|
|
20231122,142600,2010298793,1880,1884,1884,1880,3402
|
|
20231122,142500,2003899416,1884,1885,1885,1881,4603
|
|
20231122,142400,1995232665,1885,1885,1885,1883,860
|
|
20231122,142300,1993612066,1885,1885,1885,1880,1765
|
|
20231122,142200,1990291406,1885,1886,1886,1880,7855
|
|
20231122,142100,1975511454,1886,1893,1894,1886,5242
|
|
20231122,142000,1965605835,1894,1894,1894,1894,757
|
|
20231122,141900,1964172077,1894,1896,1897,1890,1062
|
|
20231122,141800,1962161324,1897,1892,1897,1892,5837
|
|
20231122,141700,1951104551,1892,1893,1896,1892,15268
|
|
20231122,141600,1922175583,1892,1885,1892,1882,13110
|
|
20231122,141500,1897420641,1882,1881,1883,1881,3503
|
|
20231122,141400,1890827704,1881,1889,1890,1881,297
|
|
20231122,141300,1890268074,1890,1884,1890,1884,2150
|
|
20231122,141200,1886207193,1884,1884,1890,1884,188
|
|
20231122,141100,1885852648,1881,1879,1881,1878,3628
|
|
20231122,141000,1879032711,1880,1878,1880,1878,34
|
|
20231122,140900,1878968811,1878,1876,1878,1875,1227
|
|
20231122,140800,1876666879,1876,1872,1876,1872,4567
|
|
20231122,140700,1868104495,1872,1876,1876,1872,1581
|
|
20231122,140600,1865142455,1876,1876,1876,1871,2819
|
|
20231122,140500,1859860364,1876,1873,1876,1871,6309
|
|
20231122,140400,1848047538,1873,1879,1880,1873,2190
|
|
20231122,140300,1843941064,1879,1880,1880,1879,2527
|
|
20231122,140200,1839192763,1880,1879,1880,1879,1817
|
|
20231122,140100,1835778251,1880,1883,1883,1880,3927
|
|
20231122,140000,1828391516,1882,1895,1895,1881,4596
|
|
20231122,135900,1819704480,1894,1890,1895,1886,9958
|
|
20231122,135800,1800870166,1890,1883,1890,1883,12065
|
|
20231122,135700,1778094836,1883,1886,1886,1883,1224
|
|
20231122,135600,1775787602,1884,1877,1885,1874,18635
|
|
20231122,135500,1740745407,1878,1878,1878,1873,502
|
|
20231122,135400,1739805151,1874,1874,1877,1872,2708
|
|
20231122,135300,1734729345,1873,1874,1874,1872,1731
|
|
20231122,135200,1731487693,1874,1874,1874,1874,0
|
|
20231122,135100,1731487693,1874,1874,1875,1874,824
|
|
20231122,135000,1729943183,1874,1874,1874,1874,10
|
|
20231122,134900,1729924443,1873,1876,1876,1873,3970
|
|
20231122,134800,1722481628,1875,1875,1875,1874,654
|
|
20231122,134700,1721255403,1874,1876,1876,1874,926
|
|
20231122,134600,1719519580,1877,1879,1880,1875,2236
|
|
20231122,134500,1715319909,1879,1874,1879,1874,7824
|
|
20231122,134400,1700624558,1877,1871,1877,1871,8611
|
|
20231122,134300,1684487887,1872,1870,1872,1870,1188
|
|
20231122,134200,1682266051,1871,1871,1872,1871,497
|
|
20231122,134100,1681336163,1872,1872,1872,1871,1049
|
|
20231122,134000,1679372715,1871,1872,1872,1870,461
|
|
20231122,133900,1678510537,1873,1868,1873,1861,7215
|
|
20231122,133800,1665008238,1859,1858,1869,1858,16078
|
|
20231122,133700,1635109614,1859,1858,1859,1858,540
|
|
20231122,133600,1634105755,1859,1859,1859,1859,0
|
|
20231122,133500,1634105755,1859,1859,1859,1859,107
|
|
20231122,133400,1633906842,1854,1854,1854,1854,240
|
|
20231122,133300,1633461882,1854,1852,1859,1852,968
|
|
20231122,133200,1631664297,1860,1855,1860,1852,1383
|
|
20231122,133100,1629093611,1855,1860,1860,1855,5657
|
|
20231122,133000,1618591407,1860,1863,1863,1859,846
|
|
20231122,132900,1617017988,1860,1860,1867,1859,6672
|
|
20231122,132800,1604602769,1867,1866,1867,1866,735
|
|
20231122,132700,1603230674,1868,1868,1868,1868,10
|
|
20231122,132600,1603211994,1870,1870,1870,1857,4425
|
|
20231122,132500,1594975266,1866,1870,1873,1866,6162
|
|
20231122,132400,1583450322,1869,1860,1872,1860,22688
|
|
20231122,132300,1541091523,1859,1858,1859,1858,374
|
|
20231122,132200,1540396472,1858,1864,1864,1858,2187
|
|
20231122,132100,1536329984,1865,1856,1865,1856,3377
|
|
20231122,132000,1530038990,1855,1867,1867,1840,9397
|
|
20231122,131900,1512613156,1867,1860,1868,1859,19415
|
|
20231122,131800,1476453021,1860,1854,1860,1854,22664
|
|
20231122,131700,1434350787,1855,1855,1856,1855,6622
|
|
20231122,131600,1422066571,1853,1851,1854,1851,3802
|
|
20231122,131500,1415022557,1850,1850,1850,1850,500
|
|
20231122,131400,1414097557,1851,1853,1853,1851,351
|
|
20231122,131300,1413447553,1853,1850,1853,1850,1847
|
|
20231122,131200,1410026437,1850,1849,1850,1849,2252
|
|
20231122,131100,1405860437,1850,1846,1850,1846,2094
|
|
20231122,131000,1401988606,1846,1844,1846,1843,626
|
|
20231122,130900,1400834596,1846,1846,1846,1846,300
|
|
20231122,130800,1400280796,1846,1844,1846,1844,259
|
|
20231122,130700,1399802922,1846,1846,1846,1846,0
|
|
20231122,130600,1399802922,1846,1846,1846,1846,0
|
|
20231122,130500,1399802922,1846,1846,1846,1846,26
|
|
20231122,130400,1399754926,1847,1847,1847,1847,1
|
|
20231122,130300,1399753079,1842,1844,1847,1842,433
|
|
20231122,130200,1398955424,1844,1840,1844,1840,2658
|
|
20231122,130100,1394064133,1840,1840,1840,1840,400
|
|
20231122,130000,1393328133,1840,1840,1840,1840,201
|
|
20231122,125900,1392958293,1840,1840,1840,1840,800
|
|
20231122,125800,1391486293,1840,1840,1840,1835,7
|
|
20231122,125700,1391473428,1841,1841,1841,1841,1
|
|
20231122,125600,1391471587,1833,1833,1833,1833,0
|
|
20231122,125500,1391471587,1833,1834,1834,1833,4370
|
|
20231122,125400,1383460880,1833,1835,1835,1833,4500
|
|
20231122,125300,1375206702,1833,1833,1833,1833,0
|
|
20231122,125200,1375206702,1833,1837,1837,1833,202
|
|
20231122,125100,1374836032,1833,1833,1833,1833,0
|
|
20231122,125000,1374836032,1833,1833,1833,1833,0
|
|
20231122,124900,1374836032,1833,1833,1833,1833,552
|
|
20231122,124800,1373824216,1832,1832,1832,1832,50
|
|
20231122,124700,1373732616,1832,1833,1833,1832,1394
|
|
20231122,124600,1371178807,1835,1831,1835,1831,1543
|
|
20231122,124500,1368349514,1831,1831,1831,1830,866
|
|
20231122,124400,1366764197,1830,1831,1831,1830,8495
|
|
20231122,124300,1351216934,1832,1835,1835,1832,6011
|
|
20231122,124200,1340195614,1835,1836,1836,1835,5001
|
|
20231122,124100,1331017289,1837,1838,1838,1837,1491
|
|
20231122,124000,1328277943,1840,1839,1840,1839,1331
|
|
20231122,123900,1325830219,1839,1839,1839,1839,147
|
|
20231122,123800,1325559886,1840,1840,1840,1840,10
|
|
20231122,123700,1325541486,1840,1840,1840,1840,100
|
|
20231122,123600,1325357486,1840,1840,1840,1840,87
|
|
20231122,123500,1325197406,1843,1844,1844,1843,169
|
|
20231122,123400,1324885930,1843,1843,1843,1843,100
|
|
20231122,123300,1324701630,1843,1843,1843,1843,31
|
|
20231122,123200,1324644497,1843,1843,1843,1843,0
|
|
20231122,123100,1324644497,1843,1843,1843,1843,1
|
|
20231122,123000,1324642654,1843,1848,1849,1843,13291
|
|
20231122,122900,1300080959,1849,1843,1849,1843,4158
|
|
20231122,122800,1292399728,1837,1837,1837,1837,881
|
|
20231122,122700,1290781331,1837,1837,1837,1836,612
|
|
20231122,122600,1289657219,1837,1838,1838,1837,1693
|
|
20231122,122500,1286546851,1838,1842,1842,1838,18906
|
|
20231122,122400,1251763473,1844,1845,1848,1844,173
|
|
20231122,122300,1251444257,1848,1848,1848,1848,100
|
|
20231122,122200,1251259457,1844,1844,1844,1844,68
|
|
20231122,122100,1251134065,1844,1844,1844,1844,0
|
|
20231122,122000,1251134065,1844,1844,1844,1844,200
|
|
20231122,121900,1250765265,1844,1846,1846,1844,200
|
|
20231122,121800,1250396199,1850,1849,1850,1849,150
|
|
20231122,121700,1250118700,1842,1842,1846,1841,3451
|
|
20231122,121600,1243758367,1842,1842,1842,1842,268
|
|
20231122,121500,1243264711,1842,1842,1842,1842,120
|
|
20231122,121400,1243043671,1842,1842,1842,1842,2600
|
|
20231122,121300,1238254471,1843,1843,1843,1843,1000
|
|
20231122,121200,1236411471,1843,1843,1843,1843,139
|
|
20231122,121100,1236155294,1846,1843,1846,1842,5277
|
|
20231122,121000,1226430037,1845,1847,1847,1845,2039
|
|
20231122,120900,1222665834,1847,1845,1849,1845,7047
|
|
20231122,120800,1209663005,1849,1845,1849,1845,1335
|
|
20231122,120700,1207197390,1845,1845,1845,1845,236
|
|
20231122,120600,1206761970,1847,1847,1847,1847,89
|
|
20231122,120500,1206597587,1848,1848,1848,1847,1869
|
|
20231122,120400,1203143676,1848,1850,1850,1848,81
|
|
20231122,120300,1202993828,1850,1850,1850,1848,502
|
|
20231122,120200,1202065729,1849,1849,1850,1849,2578
|
|
20231122,120100,1197298801,1848,1848,1848,1848,0
|
|
20231122,120000,1197298801,1848,1850,1850,1848,1146
|
|
20231122,115900,1195179309,1850,1853,1853,1850,2237
|
|
20231122,115800,1191039120,1851,1853,1853,1851,149
|
|
20231122,115700,1190763223,1854,1854,1854,1854,303
|
|
20231122,115600,1190201461,1854,1851,1854,1851,981
|
|
20231122,115500,1188383590,1853,1856,1856,1853,1024
|
|
20231122,115400,1186484698,1856,1857,1857,1853,5932
|
|
20231122,115300,1175481382,1857,1850,1857,1850,21461
|
|
20231122,115200,1135696576,1851,1851,1851,1851,220
|
|
20231122,115100,1135289356,1851,1851,1851,1851,0
|
|
20231122,115000,1135289356,1851,1851,1851,1851,1
|
|
20231122,114900,1135287505,1852,1850,1852,1843,2310
|
|
20231122,114800,1131024572,1853,1847,1853,1847,22817
|
|
20231122,114700,1088836349,1846,1843,1846,1842,5950
|
|
20231122,114600,1077867571,1845,1846,1847,1845,491
|
|
20231122,114500,1076961450,1845,1845,1845,1845,43
|
|
20231122,114400,1076882115,1845,1842,1846,1842,1454
|
|
20231122,114300,1074198879,1845,1846,1846,1842,976
|
|
20231122,114200,1072397420,1846,1843,1847,1843,9852
|
|
20231122,114100,1054222335,1842,1838,1842,1838,6309
|
|
20231122,114000,1042606935,1838,1838,1839,1838,1299
|
|
20231122,113900,1040218282,1838,1838,1839,1837,509
|
|
20231122,113800,1039283211,1840,1840,1840,1840,1
|
|
20231122,113700,1039281371,1840,1840,1840,1839,3378
|
|
20231122,113600,1033069191,1840,1840,1840,1840,2134
|
|
20231122,113500,1029142631,1841,1841,1841,1841,35
|
|
20231122,113400,1029078196,1841,1841,1841,1841,4
|
|
20231122,113300,1029070832,1842,1842,1843,1842,643
|
|
20231122,113200,1027886406,1842,1842,1842,1842,200
|
|
20231122,113100,1027518006,1842,1842,1842,1842,228
|
|
20231122,113000,1027098030,1843,1843,1843,1843,0
|
|
20231122,112900,1027098030,1843,1841,1843,1838,2536
|
|
20231122,112800,1022428410,1843,1843,1843,1843,10
|
|
20231122,112700,1022409980,1843,1841,1843,1841,1111
|
|
20231122,112600,1020364627,1841,1843,1843,1841,30
|
|
20231122,112500,1020309357,1843,1840,1843,1840,2100
|
|
20231122,112400,1016439357,1840,1843,1843,1840,1649
|
|
20231122,112300,1013404137,1843,1843,1844,1843,1900
|
|
20231122,112200,1009901528,1841,1843,1843,1841,1849
|
|
20231122,112100,1006494281,1841,1839,1841,1837,2971
|
|
20231122,112000,1001027552,1838,1832,1838,1832,343
|
|
20231122,111900,1000397527,1831,1831,1831,1831,717
|
|
20231122,111800,999084700,1830,1830,1830,1830,0
|
|
20231122,111700,999084700,1830,1830,1830,1830,0
|
|
20231122,111600,999084700,1830,1831,1832,1830,1329
|
|
20231122,111500,996652022,1831,1831,1831,1831,297
|
|
20231122,111400,996108215,1830,1832,1832,1830,3000
|
|
20231122,111300,990616926,1832,1838,1840,1832,173
|
|
20231122,111200,990298816,1831,1837,1837,1831,1215
|
|
20231122,111100,988073348,1837,1839,1839,1837,3767
|
|
20231122,111000,981147913,1839,1837,1839,1837,2357
|
|
20231122,110900,976814128,1833,1834,1834,1833,1088
|
|
20231122,110800,974819589,1830,1830,1830,1830,746
|
|
20231122,110700,973454409,1830,1830,1830,1830,0
|
|
20231122,110600,973454409,1830,1830,1830,1830,10
|
|
20231122,110500,973436109,1830,1829,1830,1829,4022
|
|
20231122,110400,966075850,1830,1830,1830,1830,82
|
|
20231122,110300,965925790,1829,1829,1829,1829,215
|
|
20231122,110200,965532555,1829,1832,1832,1829,1902
|
|
20231122,110100,962052207,1837,1837,1837,1837,53
|
|
20231122,110000,961954846,1837,1832,1837,1832,70
|
|
20231122,105900,961826506,1829,1829,1839,1829,1855
|
|
20231122,105800,958428023,1838,1826,1838,1826,142
|
|
20231122,105700,958168131,1826,1843,1843,1823,13770
|
|
20231122,105600,932852015,1845,1848,1849,1843,15889
|
|
20231122,105500,903515282,1848,1847,1848,1845,6697
|
|
20231122,105400,891143708,1844,1842,1849,1842,16307
|
|
20231122,105300,861031592,1841,1839,1841,1839,5740
|
|
20231122,105200,850469046,1840,1839,1840,1836,1178
|
|
20231122,105100,848303557,1835,1831,1840,1831,12144
|
|
20231122,105000,826013634,1833,1834,1834,1833,765
|
|
20231122,104900,824611371,1834,1831,1834,1831,3785
|
|
20231122,104800,817674484,1831,1831,1831,1831,1
|
|
20231122,104700,817672653,1831,1831,1831,1831,1368
|
|
20231122,104600,815167845,1831,1833,1834,1831,1308
|
|
20231122,104500,812770639,1830,1826,1830,1826,4834
|
|
20231122,104400,803929357,1826,1829,1829,1826,924
|
|
20231122,104300,802240294,1825,1824,1826,1824,276
|
|
20231122,104200,801736493,1824,1828,1828,1822,98
|
|
20231122,104100,801557731,1830,1827,1830,1827,1791
|
|
20231122,104000,798283825,1821,1821,1821,1821,807
|
|
20231122,103900,796814278,1821,1821,1821,1821,0
|
|
20231122,103800,796814278,1821,1826,1827,1821,1168
|
|
20231122,103700,794680744,1820,1819,1825,1819,1857
|
|
20231122,103600,791300302,1818,1826,1826,1818,4
|
|
20231122,103500,791293006,1817,1827,1827,1817,8282
|
|
20231122,103400,776223152,1825,1837,1837,1824,7507
|
|
20231122,103300,762482879,1834,1832,1837,1832,10602
|
|
20231122,103200,743045762,1831,1820,1831,1820,24300
|
|
20231122,103100,698671141,1820,1820,1820,1818,10038
|
|
20231122,103000,680419741,1820,1819,1820,1818,1477
|
|
20231122,102900,677732261,1818,1811,1818,1811,4989
|
|
20231122,102800,668671560,1812,1812,1812,1812,584
|
|
20231122,102700,667613352,1813,1812,1813,1812,147
|
|
20231122,102600,667346933,1815,1815,1815,1815,0
|
|
20231122,102500,667346933,1815,1815,1815,1815,3
|
|
20231122,102400,667341488,1815,1814,1815,1814,60
|
|
20231122,102300,667232593,1812,1812,1812,1812,12
|
|
20231122,102200,667210849,1812,1812,1812,1812,1161
|
|
20231122,102100,665107117,1816,1814,1816,1814,40
|
|
20231122,102000,665034527,1809,1810,1811,1809,4797
|
|
20231122,101900,656355033,1810,1812,1812,1810,185
|
|
20231122,101800,656019967,1813,1815,1815,1813,11482
|
|
20231122,101700,635201546,1815,1815,1815,1815,506
|
|
20231122,101600,634283156,1814,1821,1821,1814,1856
|
|
20231122,101500,630907134,1821,1818,1821,1818,8070
|
|
20231122,101400,616221164,1814,1814,1815,1813,3865
|
|
20231122,101300,609209117,1814,1814,1814,1814,2426
|
|
20231122,101200,604808353,1810,1810,1810,1810,0
|
|
20231122,101100,604808353,1810,1812,1813,1810,1250
|
|
20231122,101000,602542136,1813,1814,1814,1811,1696
|
|
20231122,100900,599469086,1814,1815,1817,1814,3354
|
|
20231122,100800,593384184,1821,1821,1821,1821,0
|
|
20231122,100700,593384184,1821,1825,1825,1821,1389
|
|
20231122,100600,590852507,1827,1809,1827,1809,16503
|
|
20231122,100500,560797102,1808,1808,1808,1808,1010
|
|
20231122,100400,558971022,1814,1808,1814,1808,144
|
|
20231122,100300,558709830,1808,1814,1814,1808,6
|
|
20231122,100200,558698952,1814,1807,1814,1807,853
|
|
20231122,100100,557155080,1807,1807,1809,1807,1293
|
|
20231122,100000,554818222,1806,1811,1811,1806,1962
|
|
20231122,095900,551271680,1811,1812,1812,1811,1528
|
|
20231122,095800,548503136,1817,1813,1817,1804,1337
|
|
20231122,095700,546082435,1813,1813,1813,1813,309
|
|
20231122,095600,545522218,1804,1815,1819,1804,2506
|
|
20231122,095500,540985038,1820,1821,1824,1815,7195
|
|
20231122,095400,527894040,1823,1816,1824,1816,8952
|
|
20231122,095300,511595446,1816,1810,1816,1810,8124
|
|
20231122,095200,496861321,1803,1803,1804,1803,2236
|
|
20231122,095100,492829647,1802,1804,1804,1802,2491
|
|
20231122,095000,488340275,1801,1808,1811,1801,2469
|
|
20231122,094900,483882119,1803,1803,1803,1803,250
|
|
20231122,094800,483431369,1802,1802,1802,1802,2150
|
|
20231122,094700,479557069,1802,1813,1813,1802,854
|
|
20231122,094600,478011677,1813,1813,1813,1802,2715
|
|
20231122,094500,473109354,1813,1803,1813,1800,8730
|
|
20231122,094400,457311937,1803,1800,1803,1799,7230
|
|
20231122,094300,444284373,1800,1800,1800,1800,240
|
|
20231122,094200,443852373,1799,1800,1800,1799,1648
|
|
20231122,094100,440886243,1800,1800,1800,1800,170
|
|
20231122,094000,440580243,1800,1802,1804,1800,4369
|
|
20231122,093900,432708164,1802,1798,1802,1796,5327
|
|
20231122,093800,423123251,1796,1797,1800,1796,7824
|
|
20231122,093700,409070158,1798,1800,1800,1796,449
|
|
20231122,093600,408263494,1800,1795,1800,1795,151
|
|
20231122,093500,407991854,1795,1802,1802,1795,145
|
|
20231122,093400,407730663,1802,1804,1804,1802,463
|
|
20231122,093300,406895431,1804,1795,1804,1795,167
|
|
20231122,093200,406595063,1794,1804,1805,1793,8799
|
|
20231122,093100,390734393,1805,1795,1805,1788,19222
|
|
20231122,093000,356134493,1796,1796,1796,1796,0
|
|
20231122,092900,356134493,1796,1789,1796,1788,3871
|
|
20231122,092800,349206572,1790,1790,1790,1790,2320
|
|
20231122,092700,345053772,1792,1796,1796,1791,3383
|
|
20231122,092600,338993298,1796,1796,1796,1796,741
|
|
20231122,092500,337662462,1796,1795,1796,1790,713
|
|
20231122,092400,336383116,1795,1791,1795,1790,1589
|
|
20231122,092300,333538099,1791,1796,1796,1791,1561
|
|
20231122,092200,330741238,1796,1794,1796,1794,913
|
|
20231122,092100,329103185,1793,1790,1793,1790,661
|
|
20231122,092000,327919977,1790,1790,1790,1790,858
|
|
20231122,091900,326384157,1790,1780,1790,1779,370
|
|
20231122,091800,325725699,1779,1779,1785,1779,2623
|
|
20231122,091700,321053964,1780,1780,1780,1780,58
|
|
20231122,091600,320950724,1780,1781,1781,1780,5014
|
|
20231122,091500,312025649,1784,1784,1784,1784,0
|
|
20231122,091400,312025649,1784,1784,1784,1784,206
|
|
20231122,091300,311658145,1784,1784,1784,1780,3179
|
|
20231122,091200,305987609,1784,1786,1795,1784,547
|
|
20231122,091100,305010410,1785,1785,1800,1785,535
|
|
20231122,091000,304050475,1785,1779,1785,1779,1258
|
|
20231122,090900,301806155,1774,1767,1774,1767,7772
|
|
20231122,090800,288051788,1768,1767,1768,1762,506
|
|
20231122,090700,287158892,1757,1756,1757,1756,348
|
|
20231122,090600,286547596,1757,1768,1768,1757,2147
|
|
20231122,090500,282752626,1764,1746,1764,1744,3292
|
|
20231122,090400,276973507,1753,1740,1753,1733,24634
|
|
20231122,090300,234133260,1742,1753,1753,1730,63558
|
|
20231122,090200,123428354,1753,1765,1765,1751,16692
|
|
20231122,090100,94065215,1760,1747,1800,1747,24977
|
|
20231122,090000,50094900,1747,1747,1756,1745,28160
|