648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,194500,7511809457,940,940,940,940,23429
|
|
20241122,194400,7511809457,940,940,940,940,0
|
|
20241122,194300,7511809457,940,940,940,940,0
|
|
20241122,194200,7511809457,940,940,940,940,0
|
|
20241122,194100,7511809457,940,940,940,940,0
|
|
20241122,194000,7511809457,940,940,940,940,0
|
|
20241122,193900,7511809457,940,940,940,940,0
|
|
20241122,193800,7511809457,940,940,940,940,0
|
|
20241122,193700,7511809457,940,940,940,940,0
|
|
20241122,193600,7511809457,940,940,940,940,0
|
|
20241122,193500,7511809457,940,940,940,940,0
|
|
20241122,193400,7511809457,940,940,940,940,0
|
|
20241122,193300,7511809457,940,940,940,940,0
|
|
20241122,193200,7511809457,940,940,940,940,0
|
|
20241122,193100,7511809457,940,940,940,940,0
|
|
20241122,193000,7511809457,940,940,940,940,0
|
|
20241122,192900,7511809457,940,940,940,940,0
|
|
20241122,192800,7511809457,940,940,940,940,0
|
|
20241122,192700,7511809457,940,940,940,940,0
|
|
20241122,192600,7511809457,940,940,940,940,0
|
|
20241122,192500,7511809457,940,940,940,940,0
|
|
20241122,192400,7511809457,940,940,940,940,0
|
|
20241122,192300,7511809457,940,940,940,940,0
|
|
20241122,192200,7511809457,940,940,940,940,0
|
|
20241122,192100,7511809457,940,940,940,940,0
|
|
20241122,192000,7511809457,940,940,940,940,0
|
|
20241122,191900,7511809457,940,940,940,940,0
|
|
20241122,191800,7511809457,940,940,940,940,0
|
|
20241122,191700,7511809457,940,940,940,940,0
|
|
20241122,191600,7511809457,940,940,940,940,0
|
|
20241122,191500,7511809457,940,940,940,940,23429
|
|
20241122,191400,7511809457,940,940,940,940,0
|
|
20241122,191300,7511809457,940,940,940,940,0
|
|
20241122,191200,7511809457,940,940,940,940,0
|
|
20241122,191100,7511809457,940,940,940,940,0
|
|
20241122,191000,7511809457,940,940,940,940,0
|
|
20241122,190900,7511809457,940,940,940,940,0
|
|
20241122,190800,7511809457,940,940,940,940,0
|
|
20241122,190700,7511809457,940,940,940,940,0
|
|
20241122,190600,7511809457,940,940,940,940,0
|
|
20241122,190500,7511809457,940,940,940,940,0
|
|
20241122,190400,7511809457,940,940,940,940,0
|
|
20241122,190300,7511809457,940,940,940,940,0
|
|
20241122,190200,7511809457,940,940,940,940,0
|
|
20241122,190100,7511809457,940,940,940,940,0
|
|
20241122,190000,7511809457,940,940,940,940,0
|
|
20241122,185900,7511809457,940,940,940,940,0
|
|
20241122,185800,7511809457,940,940,940,940,0
|
|
20241122,185700,7511809457,940,940,940,940,0
|
|
20241122,185600,7511809457,940,940,940,940,0
|
|
20241122,185500,7511809457,940,940,940,940,0
|
|
20241122,185400,7511809457,940,940,940,940,0
|
|
20241122,185300,7511809457,940,940,940,940,0
|
|
20241122,185200,7511809457,940,940,940,940,0
|
|
20241122,185100,7511809457,940,940,940,940,0
|
|
20241122,185000,7511809457,940,940,940,940,0
|
|
20241122,184900,7511809457,940,940,940,940,0
|
|
20241122,184800,7511809457,940,940,940,940,0
|
|
20241122,184700,7511809457,940,940,940,940,0
|
|
20241122,184600,7511809457,940,940,940,940,0
|
|
20241122,184500,7511809457,940,940,940,940,23429
|
|
20241122,184400,7511809457,940,940,940,940,0
|
|
20241122,184300,7511809457,940,940,940,940,0
|
|
20241122,184200,7511809457,940,940,940,940,0
|
|
20241122,184100,7511809457,940,940,940,940,0
|
|
20241122,184000,7511809457,940,940,940,940,0
|
|
20241122,183900,7511809457,940,940,940,940,0
|
|
20241122,183800,7511809457,940,940,940,940,0
|
|
20241122,183700,7511809457,940,940,940,940,0
|
|
20241122,183600,7511809457,940,940,940,940,0
|
|
20241122,183500,7511809457,940,940,940,940,0
|
|
20241122,183400,7511809457,940,940,940,940,0
|
|
20241122,183300,7511809457,940,940,940,940,0
|
|
20241122,183200,7511809457,940,940,940,940,0
|
|
20241122,183100,7511809457,940,940,940,940,0
|
|
20241122,183000,7511809457,940,940,940,940,0
|
|
20241122,182900,7511809457,940,940,940,940,0
|
|
20241122,182800,7511809457,940,940,940,940,0
|
|
20241122,182700,7511809457,940,940,940,940,0
|
|
20241122,182600,7511809457,940,940,940,940,0
|
|
20241122,182500,7511809457,940,940,940,940,0
|
|
20241122,182400,7511809457,940,940,940,940,0
|
|
20241122,182300,7511809457,940,940,940,940,0
|
|
20241122,182200,7511809457,940,940,940,940,0
|
|
20241122,182100,7511809457,940,940,940,940,0
|
|
20241122,182000,7511809457,940,940,940,940,0
|
|
20241122,181900,7511809457,940,940,940,940,0
|
|
20241122,181800,7511809457,940,940,940,940,0
|
|
20241122,181700,7511809457,940,940,940,940,0
|
|
20241122,181600,7511809457,940,940,940,940,0
|
|
20241122,181500,7511809457,940,940,940,940,23429
|
|
20241122,181400,7511809457,940,940,940,940,0
|
|
20241122,181300,7511809457,940,940,940,940,0
|
|
20241122,181200,7511809457,940,940,940,940,0
|
|
20241122,181100,7511809457,940,940,940,940,0
|
|
20241122,181000,7511809457,940,940,940,940,0
|
|
20241122,180900,7511809457,940,940,940,940,0
|
|
20241122,180800,7511809457,940,940,940,940,0
|
|
20241122,180700,7511809457,940,940,940,940,0
|
|
20241122,180600,7511809457,940,940,940,940,0
|
|
20241122,180500,7511809457,940,940,940,940,0
|
|
20241122,180400,7511809457,940,940,940,940,0
|
|
20241122,180300,7511809457,940,940,940,940,0
|
|
20241122,180200,7511809457,940,940,940,940,0
|
|
20241122,180100,7511809457,940,940,940,940,0
|
|
20241122,180000,7511809457,940,940,940,940,0
|
|
20241122,175900,7511809457,940,940,940,940,0
|
|
20241122,175800,7511809457,940,940,940,940,0
|
|
20241122,175700,7511809457,940,940,940,940,0
|
|
20241122,175600,7511809457,940,940,940,940,0
|
|
20241122,175500,7511809457,940,940,940,940,0
|
|
20241122,175400,7511809457,940,940,940,940,0
|
|
20241122,175300,7511809457,940,940,940,940,0
|
|
20241122,175200,7511809457,940,940,940,940,0
|
|
20241122,175100,7511809457,940,940,940,940,0
|
|
20241122,175000,7511809457,940,940,940,940,0
|
|
20241122,174900,7511809457,940,940,940,940,0
|
|
20241122,174800,7511809457,940,940,940,940,0
|
|
20241122,174700,7511809457,940,940,940,940,0
|
|
20241122,174600,7511809457,940,940,940,940,0
|
|
20241122,174500,7511809457,940,940,940,940,23429
|
|
20241122,174400,7511809457,940,940,940,940,0
|
|
20241122,174300,7511809457,940,940,940,940,0
|
|
20241122,174200,7511809457,940,940,940,940,0
|
|
20241122,174100,7511809457,940,940,940,940,0
|
|
20241122,174000,7511809457,940,940,940,940,0
|
|
20241122,173900,7511809457,940,940,940,940,0
|
|
20241122,173800,7511809457,940,940,940,940,0
|
|
20241122,173700,7511809457,940,940,940,940,0
|
|
20241122,173600,7511809457,940,940,940,940,0
|
|
20241122,173500,7511809457,940,940,940,940,0
|
|
20241122,173400,7511809457,940,940,940,940,0
|
|
20241122,173300,7511809457,940,940,940,940,0
|
|
20241122,173200,7511809457,940,940,940,940,0
|
|
20241122,173100,7511809457,940,940,940,940,0
|
|
20241122,173000,7511809457,940,940,940,940,0
|
|
20241122,172900,7511809457,940,940,940,940,0
|
|
20241122,172800,7511809457,940,940,940,940,0
|
|
20241122,172700,7511809457,940,940,940,940,0
|
|
20241122,172600,7511809457,940,940,940,940,0
|
|
20241122,172500,7511809457,940,940,940,940,0
|
|
20241122,172400,7511809457,940,940,940,940,0
|
|
20241122,172300,7511809457,940,940,940,940,0
|
|
20241122,172200,7511809457,940,940,940,940,0
|
|
20241122,172100,7511809457,940,940,940,940,0
|
|
20241122,172000,7511809457,940,940,940,940,0
|
|
20241122,171900,7511809457,940,940,940,940,0
|
|
20241122,171800,7511809457,940,940,940,940,0
|
|
20241122,171700,7511809457,940,940,940,940,0
|
|
20241122,171600,7511809457,940,940,940,940,0
|
|
20241122,171500,7511809457,940,940,940,940,23429
|
|
20241122,171400,7511809457,940,940,940,940,0
|
|
20241122,171300,7511809457,940,940,940,940,0
|
|
20241122,171200,7511809457,940,940,940,940,0
|
|
20241122,171100,7511809457,940,940,940,940,0
|
|
20241122,171000,7511809457,940,940,940,940,0
|
|
20241122,170900,7511809457,940,940,940,940,0
|
|
20241122,170800,7511809457,940,940,940,940,0
|
|
20241122,170700,7511809457,940,940,940,940,0
|
|
20241122,170600,7511809457,940,940,940,940,0
|
|
20241122,170500,7511809457,940,940,940,940,0
|
|
20241122,170400,7511809457,940,940,940,940,0
|
|
20241122,170300,7511809457,940,940,940,940,0
|
|
20241122,170200,7511809457,940,940,940,940,0
|
|
20241122,170100,7511809457,940,940,940,940,0
|
|
20241122,170000,7511809457,940,940,940,940,0
|
|
20241122,165900,7511809457,940,940,940,940,0
|
|
20241122,165800,7511809457,940,940,940,940,0
|
|
20241122,165700,7511809457,940,940,940,940,0
|
|
20241122,165600,7511809457,940,940,940,940,0
|
|
20241122,165500,7511809457,940,940,940,940,0
|
|
20241122,165400,7511809457,940,940,940,940,0
|
|
20241122,165300,7511809457,940,940,940,940,0
|
|
20241122,165200,7511809457,940,940,940,940,0
|
|
20241122,165100,7511809457,940,940,940,940,0
|
|
20241122,165000,7511809457,940,940,940,940,0
|
|
20241122,164900,7511809457,940,940,940,940,0
|
|
20241122,164800,7511809457,940,940,940,940,0
|
|
20241122,164700,7511809457,940,940,940,940,0
|
|
20241122,164600,7511809457,940,940,940,940,0
|
|
20241122,164500,7511809457,940,940,940,940,23429
|
|
20241122,164400,7511809457,940,940,940,940,0
|
|
20241122,164300,7511809457,940,940,940,940,0
|
|
20241122,164200,7511809457,940,940,940,940,0
|
|
20241122,164100,7511809457,940,940,940,940,0
|
|
20241122,164000,7511809457,940,940,940,940,0
|
|
20241122,163900,7511809457,940,940,940,940,0
|
|
20241122,163800,7511809457,940,940,940,940,0
|
|
20241122,163700,7511809457,940,940,940,940,0
|
|
20241122,163600,7511809457,940,940,940,940,0
|
|
20241122,163500,7511809457,940,940,940,940,0
|
|
20241122,163400,7511809457,940,940,940,940,0
|
|
20241122,163300,7511809457,940,940,940,940,0
|
|
20241122,163200,7511809457,940,940,940,940,0
|
|
20241122,163100,7511809457,940,940,940,940,0
|
|
20241122,163000,7511809457,940,940,940,940,0
|
|
20241122,162900,7511809457,940,940,940,940,0
|
|
20241122,162800,7511809457,940,940,940,940,0
|
|
20241122,162700,7511809457,940,940,940,940,0
|
|
20241122,162600,7511809457,940,940,940,940,0
|
|
20241122,162500,7511809457,940,940,940,940,0
|
|
20241122,162400,7511809457,940,940,940,940,0
|
|
20241122,162300,7511809457,940,940,940,940,0
|
|
20241122,162200,7511809457,940,940,940,940,0
|
|
20241122,162100,7511809457,940,940,940,940,0
|
|
20241122,162000,7511809457,940,940,940,940,0
|
|
20241122,161900,7511809457,940,940,940,940,0
|
|
20241122,161800,7511809457,940,940,940,940,0
|
|
20241122,161700,7511809457,940,940,940,940,0
|
|
20241122,161600,7511809457,940,940,940,940,0
|
|
20241122,161500,7511809457,940,940,940,940,23429
|
|
20241122,161400,7511809457,940,940,940,940,0
|
|
20241122,161300,7511809457,940,940,940,940,0
|
|
20241122,161200,7511809457,940,940,940,940,0
|
|
20241122,161100,7511809457,940,940,940,940,0
|
|
20241122,161000,7511809457,940,940,940,940,0
|
|
20241122,160900,7511809457,940,940,940,940,0
|
|
20241122,160800,7511809457,940,940,940,940,0
|
|
20241122,160700,7511809457,940,940,940,940,0
|
|
20241122,160600,7511809457,940,940,940,940,0
|
|
20241122,160500,7511809457,940,940,940,940,0
|
|
20241122,160400,7511809457,940,940,940,940,0
|
|
20241122,160300,7511809457,940,940,940,940,0
|
|
20241122,160200,7511809457,940,940,940,940,0
|
|
20241122,160100,7511809457,940,940,940,940,0
|
|
20241122,160000,7511809457,940,940,940,940,0
|
|
20241122,155900,7511809457,940,940,940,940,0
|
|
20241122,155800,7511809457,940,940,940,940,0
|
|
20241122,155700,7511809457,940,940,940,940,0
|
|
20241122,155600,7511809457,940,940,940,940,0
|
|
20241122,155500,7511809457,940,940,940,940,0
|
|
20241122,155400,7511809457,940,940,940,940,0
|
|
20241122,155300,7511809457,940,940,940,940,0
|
|
20241122,155200,7511809457,940,940,940,940,0
|
|
20241122,155100,7511809457,940,940,940,940,0
|
|
20241122,155000,7511809457,940,940,940,940,0
|
|
20241122,154900,7511809457,940,940,940,940,0
|
|
20241122,154800,7511809457,940,940,940,940,0
|
|
20241122,154700,7511809457,940,940,940,940,0
|
|
20241122,154600,7511809457,940,940,940,940,0
|
|
20241122,154500,7511809457,940,940,940,940,23429
|
|
20241122,154400,7511809457,940,940,940,940,0
|
|
20241122,154300,7511809457,940,940,940,940,0
|
|
20241122,154200,7511809457,940,940,940,940,0
|
|
20241122,154100,7511809457,940,940,940,940,0
|
|
20241122,154000,7511809457,940,940,940,940,0
|
|
20241122,153900,7511809457,940,940,940,940,0
|
|
20241122,153800,7511809457,940,940,940,940,0
|
|
20241122,153700,7511809457,940,940,940,940,0
|
|
20241122,153600,7511809457,940,940,940,940,0
|
|
20241122,153500,7511809457,940,940,940,940,0
|
|
20241122,153400,7511809457,940,940,940,940,0
|
|
20241122,153300,7511809457,940,940,940,940,0
|
|
20241122,153200,7511809457,940,940,940,940,0
|
|
20241122,153100,7511809457,940,940,940,940,0
|
|
20241122,153000,7511809457,940,940,940,940,23429
|
|
20241122,152900,7489786197,939,939,939,939,0
|
|
20241122,152800,7489786197,939,939,939,939,0
|
|
20241122,152700,7489786197,939,939,939,939,0
|
|
20241122,152600,7489786197,939,939,939,939,0
|
|
20241122,152500,7489786197,939,939,939,939,0
|
|
20241122,152400,7489786197,939,939,939,939,0
|
|
20241122,152300,7489786197,939,939,939,939,0
|
|
20241122,152200,7489786197,939,939,939,939,0
|
|
20241122,152100,7489786197,939,939,939,939,0
|
|
20241122,152000,7489786197,939,939,939,939,0
|
|
20241122,151900,7489786197,939,931,939,927,1557
|
|
20241122,151800,7488337178,931,940,940,929,168
|
|
20241122,151700,7488179776,940,931,940,927,16704
|
|
20241122,151600,7472658480,931,932,932,931,1107
|
|
20241122,151500,7471626787,932,938,938,932,5535
|
|
20241122,151400,7466463950,938,938,940,932,1039
|
|
20241122,151300,7465491732,938,932,938,932,647
|
|
20241122,151200,7464886823,932,937,937,932,3162
|
|
20241122,151100,7461935580,937,933,937,932,3915
|
|
20241122,151000,7458281756,932,933,933,932,3384
|
|
20241122,150900,7455126893,934,943,943,933,4771
|
|
20241122,150800,7450664740,943,944,944,936,443
|
|
20241122,150700,7450247448,935,936,946,935,888
|
|
20241122,150600,7449411734,935,942,942,935,154
|
|
20241122,150500,7449267243,933,934,934,933,2278
|
|
20241122,150400,7447139592,932,928,943,928,7539
|
|
20241122,150300,7440117981,928,942,942,928,12673
|
|
20241122,150200,7428338843,936,945,945,936,2870
|
|
20241122,150100,7425640466,945,947,948,945,567
|
|
20241122,150000,7425102977,948,948,948,948,21
|
|
20241122,145900,7425083069,948,948,948,944,505
|
|
20241122,145800,7424605954,946,947,948,946,3058
|
|
20241122,145700,7421712049,948,948,949,948,1187
|
|
20241122,145600,7420586561,948,947,948,947,1283
|
|
20241122,145500,7419370279,949,950,950,945,9461
|
|
20241122,145400,7410395960,950,953,955,950,2726
|
|
20241122,145300,7407796337,952,949,952,949,788
|
|
20241122,145200,7407046920,948,949,952,948,109
|
|
20241122,145100,7406943365,947,952,952,947,1275
|
|
20241122,145000,7405731790,950,950,952,950,2108
|
|
20241122,144900,7403728783,950,954,954,948,813
|
|
20241122,144800,7402954879,954,945,954,945,1851
|
|
20241122,144700,7401196597,938,939,939,937,11862
|
|
20241122,144600,7390060267,939,950,950,937,8292
|
|
20241122,144500,7382226474,950,957,958,949,2285
|
|
20241122,144400,7380054075,958,956,960,950,5765
|
|
20241122,144300,7374571568,961,961,961,956,1073
|
|
20241122,144200,7373544725,962,963,963,956,2106
|
|
20241122,144100,7371520275,963,971,974,963,2159
|
|
20241122,144000,7369426438,971,968,971,964,446
|
|
20241122,143900,7368994345,971,959,971,952,1583
|
|
20241122,143800,7367467337,964,960,964,953,2563
|
|
20241122,143700,7364998591,964,950,964,946,1545
|
|
20241122,143600,7363530893,950,961,964,950,8447
|
|
20241122,143500,7355476355,964,964,965,958,1884
|
|
20241122,143400,7353664027,964,966,967,964,264
|
|
20241122,143300,7353409438,967,970,970,967,83
|
|
20241122,143200,7353329056,970,970,971,963,4254
|
|
20241122,143100,7349212950,971,959,974,957,21141
|
|
20241122,143000,7328838029,958,967,967,958,5015
|
|
20241122,142900,7324014185,967,976,977,967,1833
|
|
20241122,142800,7322228157,975,977,980,975,1839
|
|
20241122,142700,7320433323,977,984,984,977,1510
|
|
20241122,142600,7318954507,983,990,990,981,3104
|
|
20241122,142500,7315902665,990,987,991,985,1745
|
|
20241122,142400,7314179258,987,992,993,987,1859
|
|
20241122,142300,7312338542,995,990,995,990,3446
|
|
20241122,142200,7308926992,990,992,997,990,4634
|
|
20241122,142100,7304334247,992,999,1004,992,9233
|
|
20241122,142000,7295112510,1000,1000,1000,1000,0
|
|
20241122,141900,7295112510,1000,1000,1000,1000,0
|
|
20241122,141800,7295112510,1000,1004,1011,1000,12962
|
|
20241122,141700,7282140952,1005,1012,1012,1005,57
|
|
20241122,141600,7282083630,1010,1011,1011,1010,52
|
|
20241122,141500,7282031060,1011,1011,1012,1003,870
|
|
20241122,141400,7281152182,1003,1011,1012,1003,380
|
|
20241122,141300,7280768631,1002,1009,1009,1002,3200
|
|
20241122,141200,7277558921,1005,1006,1015,1005,1315
|
|
20241122,141100,7276237026,1005,1009,1009,1005,3521
|
|
20241122,141000,7272696303,1019,1019,1019,1019,7
|
|
20241122,140900,7272689170,1019,1009,1019,1009,71
|
|
20241122,140800,7272616831,1008,1010,1010,1008,728
|
|
20241122,140700,7271882236,1022,1015,1022,1009,569
|
|
20241122,140600,7271304336,1022,1022,1022,1021,1007
|
|
20241122,140500,7270275193,1009,1012,1012,1009,387
|
|
20241122,140400,7269884706,1022,1010,1022,1009,602
|
|
20241122,140300,7269277268,1012,1009,1012,1009,13
|
|
20241122,140200,7269264148,1009,1024,1025,1009,3042
|
|
20241122,140100,7266187165,1013,1024,1024,1013,415
|
|
20241122,140000,7265766084,1026,1027,1027,1023,373
|
|
20241122,135900,7265383128,1026,1020,1028,1014,253
|
|
20241122,135800,7265125375,1025,1028,1028,1014,424
|
|
20241122,135700,7264691666,1028,1028,1030,1028,1652
|
|
20241122,135600,7262992920,1028,1029,1029,1028,181
|
|
20241122,135500,7262806850,1030,1025,1030,1011,1481
|
|
20241122,135400,7261297451,1030,1023,1030,1023,786
|
|
20241122,135300,7260489609,1023,1022,1023,1021,1116
|
|
20241122,135200,7259348128,1021,1015,1021,1013,174
|
|
20241122,135100,7259171323,1016,1014,1016,1013,529
|
|
20241122,135000,7258634142,1015,1016,1016,1014,611
|
|
20241122,134900,7258013938,1013,1019,1023,1013,5278
|
|
20241122,134800,7252656210,1022,1027,1027,1020,2071
|
|
20241122,134700,7250537674,1027,1025,1027,1025,559
|
|
20241122,134600,7249963647,1024,1018,1024,1017,574
|
|
20241122,134500,7249379072,1022,1020,1022,1020,400
|
|
20241122,134400,7248970647,1021,1021,1021,1018,71
|
|
20241122,134300,7248898297,1022,1023,1027,1020,548
|
|
20241122,134200,7248339117,1024,1027,1027,1024,32
|
|
20241122,134100,7248306307,1027,1025,1027,1025,2329
|
|
20241122,134000,7245915187,1025,1024,1025,1024,59
|
|
20241122,133900,7245854713,1025,1025,1025,1025,10
|
|
20241122,133800,7245844463,1025,1026,1026,1025,131
|
|
20241122,133700,7245710187,1020,1026,1027,1020,2677
|
|
20241122,133600,7242963768,1026,1026,1027,1026,1064
|
|
20241122,133500,7241872053,1024,1021,1024,1020,1262
|
|
20241122,133400,7240580692,1020,1013,1020,1013,3793
|
|
20241122,133300,7236719497,1016,1016,1017,1012,6630
|
|
20241122,133200,7229989373,1018,1021,1021,1017,3318
|
|
20241122,133100,7226605218,1021,1026,1026,1021,7705
|
|
20241122,133000,7218716467,1025,1026,1026,1025,2354
|
|
20241122,132900,7216301366,1026,1032,1033,1026,11387
|
|
20241122,132800,7204573323,1032,1034,1034,1032,2960
|
|
20241122,132700,7201516001,1034,1034,1034,1033,822
|
|
20241122,132600,7200666354,1034,1033,1034,1033,8488
|
|
20241122,132500,7191897795,1033,1036,1036,1033,2930
|
|
20241122,132400,7188868376,1035,1035,1036,1033,409
|
|
20241122,132300,7188445374,1036,1035,1036,1035,942
|
|
20241122,132200,7187469786,1033,1034,1034,1033,1952
|
|
20241122,132100,7185452922,1035,1035,1035,1035,1100
|
|
20241122,132000,7184314422,1036,1034,1036,1034,1106
|
|
20241122,131900,7183170618,1036,1035,1036,1034,1886
|
|
20241122,131800,7181218511,1036,1037,1042,1035,7420
|
|
20241122,131700,7173528475,1037,1037,1040,1037,215
|
|
20241122,131600,7173305514,1037,1037,1037,1037,47
|
|
20241122,131500,7173256775,1037,1038,1038,1033,3515
|
|
20241122,131400,7169617628,1050,1040,1051,1040,2916
|
|
20241122,131300,7166558603,1039,1037,1039,1037,1454
|
|
20241122,131200,7165050026,1037,1036,1037,1033,287
|
|
20241122,131100,7164753156,1033,1034,1034,1033,3452
|
|
20241122,131000,7161183972,1034,1034,1034,1034,1368
|
|
20241122,130900,7159769460,1037,1037,1037,1033,6391
|
|
20241122,130800,7153145587,1037,1037,1037,1037,1
|
|
20241122,130700,7153144550,1038,1039,1039,1034,1704
|
|
20241122,130600,7151382595,1040,1042,1042,1034,1689
|
|
20241122,130500,7149634779,1036,1043,1043,1036,558
|
|
20241122,130400,7149056011,1043,1037,1043,1037,920
|
|
20241122,130300,7148101965,1037,1040,1040,1037,101
|
|
20241122,130200,7147996928,1035,1035,1040,1035,2444
|
|
20241122,130100,7145467383,1035,1036,1036,1035,5955
|
|
20241122,130000,7139302531,1035,1043,1043,1035,2801
|
|
20241122,125900,7136397782,1037,1043,1043,1037,3165
|
|
20241122,125800,7133106467,1041,1054,1054,1041,3814
|
|
20241122,125700,7129124662,1054,1039,1054,1039,5632
|
|
20241122,125600,7123262183,1035,1033,1035,1033,2553
|
|
20241122,125500,7120623665,1033,1036,1039,1033,2186
|
|
20241122,125400,7118362939,1036,1037,1037,1036,5339
|
|
20241122,125300,7112830928,1040,1040,1040,1037,1979
|
|
20241122,125200,7110777395,1040,1037,1040,1037,939
|
|
20241122,125100,7109803639,1037,1043,1043,1037,6179
|
|
20241122,125000,7103369865,1043,1041,1043,1041,2252
|
|
20241122,124900,7101021576,1041,1043,1043,1038,10301
|
|
20241122,124800,7090308926,1043,1054,1055,1041,17287
|
|
20241122,124700,7072266747,1051,1055,1056,1043,8142
|
|
20241122,124600,7063725512,1055,1046,1061,1045,1073
|
|
20241122,124500,7062601157,1044,1061,1062,1044,7096
|
|
20241122,124400,7055106469,1061,1051,1064,1051,210
|
|
20241122,124300,7054884704,1051,1052,1067,1039,12444
|
|
20241122,124200,7041802485,1052,1043,1052,1038,10136
|
|
20241122,124100,7031205799,1043,1042,1051,1036,6599
|
|
20241122,124000,7024321205,1043,1052,1052,1043,15316
|
|
20241122,123900,7008259766,1057,1065,1070,1051,16622
|
|
20241122,123800,6990695487,1060,1087,1087,1060,8335
|
|
20241122,123700,6981840548,1087,1116,1116,1050,35520
|
|
20241122,123600,6943021319,1116,1118,1125,1114,3746
|
|
20241122,123500,6938839549,1118,1129,1129,1118,617
|
|
20241122,123400,6938145530,1118,1133,1133,1118,30
|
|
20241122,123300,6938111960,1134,1134,1134,1117,2205
|
|
20241122,123200,6935623534,1136,1133,1136,1124,3485
|
|
20241122,123100,6931675976,1133,1125,1133,1123,2085
|
|
20241122,123000,6929332145,1123,1116,1134,1116,743
|
|
20241122,122900,6928494741,1116,1116,1117,1116,3033
|
|
20241122,122800,6925109167,1116,1118,1118,1116,2658
|
|
20241122,122700,6922137609,1124,1117,1124,1117,1090
|
|
20241122,122600,6920918861,1118,1119,1125,1116,2905
|
|
20241122,122500,6917672320,1120,1124,1125,1119,1201
|
|
20241122,122400,6916327401,1124,1122,1126,1119,1464
|
|
20241122,122300,6914686736,1122,1127,1127,1122,1621
|
|
20241122,122200,6912865768,1128,1131,1132,1128,15
|
|
20241122,122100,6912848833,1132,1132,1132,1132,20
|
|
20241122,122000,6912826193,1132,1132,1132,1132,26
|
|
20241122,121900,6912796761,1123,1125,1125,1123,64
|
|
20241122,121800,6912724854,1135,1134,1138,1134,155
|
|
20241122,121700,6912548864,1122,1124,1124,1122,72
|
|
20241122,121600,6912468032,1138,1122,1138,1122,1679
|
|
20241122,121500,6910581072,1124,1136,1136,1124,2928
|
|
20241122,121400,6907283897,1138,1140,1140,1137,3759
|
|
20241122,121300,6903001885,1142,1146,1147,1142,6395
|
|
20241122,121200,6895688895,1144,1147,1147,1143,3000
|
|
20241122,121100,6892249987,1152,1141,1152,1141,3206
|
|
20241122,121000,6888580884,1144,1144,1144,1144,30
|
|
20241122,120900,6888546564,1136,1137,1145,1136,3838
|
|
20241122,120800,6884159093,1137,1138,1146,1135,1688
|
|
20241122,120700,6882235735,1146,1153,1153,1135,3552
|
|
20241122,120600,6878172965,1153,1124,1153,1124,2998
|
|
20241122,120500,6874782961,1124,1123,1125,1123,735
|
|
20241122,120400,6873956941,1123,1122,1123,1119,4780
|
|
20241122,120300,6868594767,1122,1125,1125,1119,1178
|
|
20241122,120200,6867275685,1125,1120,1125,1118,1497
|
|
20241122,120100,6865598463,1121,1112,1121,1112,2794
|
|
20241122,120000,6862490494,1111,1116,1116,1111,1084
|
|
20241122,115900,6861285243,1117,1118,1118,1111,6260
|
|
20241122,115800,6854322521,1120,1119,1122,1119,3207
|
|
20241122,115700,6850730244,1119,1119,1119,1109,3541
|
|
20241122,115600,6846792858,1119,1120,1120,1108,5253
|
|
20241122,115500,6840945648,1122,1111,1123,1110,2615
|
|
20241122,115400,6838036333,1106,1106,1106,1106,0
|
|
20241122,115300,6838036333,1106,1106,1106,1106,0
|
|
20241122,115200,6838036333,1106,1111,1111,1106,6416
|
|
20241122,115100,6830922148,1110,1115,1116,1110,6746
|
|
20241122,115000,6823421812,1115,1122,1123,1115,5371
|
|
20241122,114900,6817411772,1128,1136,1136,1122,15093
|
|
20241122,114800,6800334448,1138,1141,1143,1138,3399
|
|
20241122,114700,6796459030,1141,1141,1141,1141,200
|
|
20241122,114600,6796230830,1141,1141,1142,1140,4962
|
|
20241122,114500,6790570338,1142,1146,1146,1141,3554
|
|
20241122,114400,6786506438,1154,1147,1154,1146,4165
|
|
20241122,114300,6781730340,1147,1153,1154,1147,3184
|
|
20241122,114200,6778075533,1156,1156,1156,1156,6
|
|
20241122,114100,6778068597,1153,1150,1153,1150,719
|
|
20241122,114000,6777240210,1150,1150,1150,1150,43
|
|
20241122,113900,6777190760,1153,1148,1153,1147,853
|
|
20241122,113800,6776211843,1147,1148,1156,1147,1955
|
|
20241122,113700,6773968869,1157,1158,1159,1147,253
|
|
20241122,113600,6773677132,1158,1146,1158,1146,139
|
|
20241122,113500,6773517621,1147,1148,1148,1147,1222
|
|
20241122,113400,6772115945,1148,1148,1148,1146,5406
|
|
20241122,113300,6765910252,1148,1151,1155,1148,3250
|
|
20241122,113200,6762172912,1151,1166,1166,1151,4571
|
|
20241122,113100,6756885936,1166,1166,1170,1155,3415
|
|
20241122,113000,6752934163,1167,1167,1170,1155,331
|
|
20241122,112900,6752548673,1167,1150,1167,1150,787
|
|
20241122,112800,6751639590,1148,1143,1151,1142,4684
|
|
20241122,112700,6746269869,1149,1152,1152,1143,4544
|
|
20241122,112600,6741063889,1149,1156,1156,1149,2085
|
|
20241122,112500,6738665076,1148,1160,1160,1148,1305
|
|
20241122,112400,6737163392,1163,1163,1163,1163,6
|
|
20241122,112300,6737156414,1164,1152,1167,1152,7133
|
|
20241122,112200,6728935225,1152,1152,1152,1152,99
|
|
20241122,112100,6728821177,1153,1153,1153,1148,1878
|
|
20241122,112000,6726664142,1153,1143,1153,1142,2039
|
|
20241122,111900,6724332097,1141,1160,1160,1141,9505
|
|
20241122,111800,6713400905,1167,1169,1169,1159,4571
|
|
20241122,111700,6708059556,1169,1171,1171,1156,660
|
|
20241122,111600,6707288869,1156,1165,1171,1153,3562
|
|
20241122,111500,6703160167,1163,1176,1177,1163,7519
|
|
20241122,111400,6694382983,1178,1194,1194,1176,7778
|
|
20241122,111300,6685173910,1194,1197,1202,1192,4734
|
|
20241122,111200,6679512157,1195,1199,1210,1190,22562
|
|
20241122,111100,6652414498,1189,1172,1210,1172,31061
|
|
20241122,111000,6615624379,1175,1153,1175,1153,9281
|
|
20241122,110900,6604825100,1153,1146,1154,1146,178
|
|
20241122,110800,6604620802,1145,1162,1162,1141,5857
|
|
20241122,110700,6597872099,1156,1167,1167,1140,9350
|
|
20241122,110600,6587113936,1167,1144,1168,1140,12678
|
|
20241122,110500,6572464853,1144,1138,1144,1138,1258
|
|
20241122,110400,6571027051,1137,1148,1149,1134,12115
|
|
20241122,110300,6557224916,1149,1159,1160,1149,16688
|
|
20241122,110200,6538016505,1159,1153,1161,1151,9929
|
|
20241122,110100,6526571618,1153,1158,1158,1153,1952
|
|
20241122,110000,6524313394,1160,1164,1167,1157,8621
|
|
20241122,105900,6514286739,1168,1160,1170,1154,4271
|
|
20241122,105800,6509328168,1160,1170,1170,1150,9791
|
|
20241122,105700,6497975442,1170,1179,1179,1170,11876
|
|
20241122,105600,6484050425,1179,1179,1185,1175,2801
|
|
20241122,105500,6480752368,1179,1185,1185,1179,4426
|
|
20241122,105400,6475529631,1185,1182,1185,1180,10307
|
|
20241122,105300,6463359098,1182,1192,1192,1182,7737
|
|
20241122,105200,6454168593,1192,1199,1199,1192,2485
|
|
20241122,105100,6451204417,1199,1193,1199,1193,1376
|
|
20241122,105000,6449562448,1193,1193,1199,1193,3523
|
|
20241122,104900,6445351465,1194,1197,1203,1194,4340
|
|
20241122,104800,6440156972,1203,1194,1203,1194,4005
|
|
20241122,104700,6435371410,1198,1192,1199,1190,6240
|
|
20241122,104600,6427937259,1192,1218,1218,1192,18865
|
|
20241122,104500,6405263227,1215,1211,1218,1211,710
|
|
20241122,104400,6404399611,1211,1217,1217,1210,7033
|
|
20241122,104300,6395887083,1217,1211,1217,1211,1816
|
|
20241122,104200,6393686542,1210,1211,1215,1210,5203
|
|
20241122,104100,6387387667,1211,1210,1211,1210,1680
|
|
20241122,104000,6385353196,1210,1214,1218,1210,5444
|
|
20241122,103900,6378748633,1217,1218,1218,1210,1874
|
|
20241122,103800,6376474182,1210,1220,1221,1210,5886
|
|
20241122,103700,6369337241,1221,1227,1227,1213,1914
|
|
20241122,103600,6367009917,1227,1238,1238,1210,9713
|
|
20241122,103500,6355225928,1220,1207,1240,1207,8525
|
|
20241122,103400,6344818170,1207,1213,1213,1207,5826
|
|
20241122,103300,6337767200,1213,1220,1220,1213,4902
|
|
20241122,103200,6331809434,1220,1225,1229,1219,12959
|
|
20241122,103100,6315977477,1225,1228,1230,1219,5630
|
|
20241122,103000,6309084357,1233,1233,1235,1225,8275
|
|
20241122,102900,6298907107,1233,1248,1248,1233,4138
|
|
20241122,102800,6293780057,1250,1250,1250,1242,5501
|
|
20241122,102700,6286915410,1247,1234,1250,1234,6882
|
|
20241122,102600,6278335327,1240,1235,1240,1231,1075
|
|
20241122,102500,6277009178,1239,1239,1239,1228,5165
|
|
20241122,102400,6270641299,1234,1241,1241,1233,1198
|
|
20241122,102300,6269155353,1242,1230,1243,1228,2889
|
|
20241122,102200,6265597140,1230,1232,1234,1220,10072
|
|
20241122,102100,6253235930,1230,1241,1243,1230,7090
|
|
20241122,102000,6244468414,1241,1244,1245,1240,804
|
|
20241122,101900,6243470891,1245,1247,1247,1237,1821
|
|
20241122,101800,6241207742,1244,1224,1244,1223,13444
|
|
20241122,101700,6224708090,1223,1248,1248,1223,4500
|
|
20241122,101600,6219140491,1247,1253,1254,1247,8190
|
|
20241122,101500,6208912647,1254,1243,1254,1243,8837
|
|
20241122,101400,6197883835,1242,1257,1257,1237,2503
|
|
20241122,101300,6194772812,1257,1253,1262,1250,14836
|
|
20241122,101200,6176129698,1253,1263,1270,1250,30230
|
|
20241122,101100,6137939590,1263,1219,1275,1218,35156
|
|
20241122,101000,6094004500,1218,1213,1219,1212,3085
|
|
20241122,100900,6090256337,1212,1221,1221,1209,10605
|
|
20241122,100800,6077388427,1220,1226,1226,1219,4727
|
|
20241122,100700,6071595910,1226,1212,1228,1209,6532
|
|
20241122,100600,6063602021,1209,1225,1230,1209,13616
|
|
20241122,100500,6047033738,1225,1229,1230,1225,6413
|
|
20241122,100400,6039161229,1229,1225,1229,1223,970
|
|
20241122,100300,6037973889,1224,1233,1235,1224,2738
|
|
20241122,100200,6034606852,1232,1230,1232,1226,2747
|
|
20241122,100100,6031227150,1222,1237,1238,1218,11249
|
|
20241122,100000,6017417349,1237,1217,1241,1217,30823
|
|
20241122,095900,5979322336,1217,1220,1220,1216,3330
|
|
20241122,095800,5975267951,1220,1210,1221,1208,8335
|
|
20241122,095700,5965140642,1220,1226,1226,1201,42779
|
|
20241122,095600,5913238603,1226,1241,1244,1224,20884
|
|
20241122,095500,5887513529,1244,1242,1249,1239,6151
|
|
20241122,095400,5879866979,1242,1248,1248,1223,30886
|
|
20241122,095300,5841854484,1248,1261,1267,1220,49250
|
|
20241122,095200,5780512976,1267,1283,1283,1261,47368
|
|
20241122,095100,5719963327,1281,1281,1283,1279,33053
|
|
20241122,095000,5677607746,1279,1257,1281,1257,26021
|
|
20241122,094900,5644467613,1257,1279,1279,1253,37517
|
|
20241122,094800,5597033025,1276,1261,1287,1259,103362
|
|
20241122,094700,5465134847,1260,1250,1261,1240,58283
|
|
20241122,094600,5392162311,1250,1223,1256,1222,67110
|
|
20241122,094500,5308800563,1223,1212,1225,1211,9816
|
|
20241122,094400,5296828301,1214,1206,1226,1200,17300
|
|
20241122,094300,5275821744,1203,1206,1230,1203,70730
|
|
20241122,094200,5189641623,1206,1193,1206,1184,52073
|
|
20241122,094100,5127547121,1193,1209,1209,1180,105484
|
|
20241122,094000,5001765327,1210,1228,1228,1210,40538
|
|
20241122,093900,4952253512,1231,1231,1231,1231,0
|
|
20241122,093800,4952253512,1231,1231,1231,1231,0
|
|
20241122,093700,4952253512,1231,1232,1234,1231,8778
|
|
20241122,093600,4941443269,1231,1236,1236,1231,13823
|
|
20241122,093500,4924389895,1236,1244,1248,1236,17566
|
|
20241122,093400,4902605936,1246,1248,1252,1233,36724
|
|
20241122,093300,4856990313,1242,1264,1264,1241,76604
|
|
20241122,093200,4761417895,1258,1272,1272,1258,25487
|
|
20241122,093100,4729243610,1270,1265,1294,1262,16051
|
|
20241122,093000,4708843493,1264,1288,1296,1236,66802
|
|
20241122,092900,4624826270,1299,1301,1302,1258,57452
|
|
20241122,092800,4551243630,1302,1309,1309,1300,81835
|
|
20241122,092700,4444588980,1311,1316,1320,1309,109085
|
|
20241122,092600,4301194629,1316,1326,1326,1316,19557
|
|
20241122,092500,4275358999,1326,1318,1337,1315,47874
|
|
20241122,092400,4212078023,1318,1340,1340,1318,43305
|
|
20241122,092300,4154594078,1340,1336,1347,1316,28806
|
|
20241122,092200,4116315444,1334,1338,1363,1334,51084
|
|
20241122,092100,4047566875,1338,1315,1368,1312,93304
|
|
20241122,092000,3922021456,1315,1358,1370,1302,163977
|
|
20241122,091900,3700567223,1364,1315,1382,1302,267686
|
|
20241122,091800,3339668161,1324,1263,1340,1254,169996
|
|
20241122,091700,3116725372,1254,1300,1304,1251,125305
|
|
20241122,091600,2956334009,1300,1308,1354,1297,182707
|
|
20241122,091500,2716137136,1303,1367,1367,1270,252718
|
|
20241122,091400,2381186011,1370,1370,1370,1370,0
|
|
20241122,091300,2381186011,1370,1370,1370,1370,0
|
|
20241122,091200,2381186011,1370,1279,1370,1250,176876
|
|
20241122,091100,2152859296,1286,1286,1286,1286,0
|
|
20241122,091000,2152859296,1286,1212,1286,1207,189673
|
|
20241122,090900,1913998575,1209,1228,1269,1180,263589
|
|
20241122,090800,1588673238,1232,1199,1260,1191,391914
|
|
20241122,090700,1106232265,1194,1151,1199,1151,86680
|
|
20241122,090600,1004335054,1158,1179,1180,1150,72725
|
|
20241122,090500,919419836,1179,1165,1199,1145,103160
|
|
20241122,090400,798920040,1157,1136,1184,1130,63468
|
|
20241122,090300,726224946,1138,1190,1199,1136,228241
|
|
20241122,090200,461353333,1190,1170,1210,1160,392228
|
|
20241122,090100,0,1073,1073,1073,1073,0
|
|
20241122,090000,0,1073,1073,1073,1073,0
|