675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,201200,2414712280,1335,1335,1335,1335,41208
|
|
20231122,201100,2414712280,1335,1335,1335,1335,0
|
|
20231122,201000,2414712280,1335,1335,1335,1335,0
|
|
20231122,200900,2414712280,1335,1335,1335,1335,0
|
|
20231122,200800,2414712280,1335,1335,1335,1335,0
|
|
20231122,200700,2414712280,1335,1335,1335,1335,0
|
|
20231122,200600,2414712280,1335,1335,1335,1335,0
|
|
20231122,200500,2414712280,1335,1335,1335,1335,0
|
|
20231122,200400,2414712280,1335,1335,1335,1335,0
|
|
20231122,200300,2414712280,1335,1335,1335,1335,0
|
|
20231122,200200,2414712280,1335,1335,1335,1335,0
|
|
20231122,200100,2414712280,1335,1335,1335,1335,0
|
|
20231122,200000,2414712280,1335,1335,1335,1335,0
|
|
20231122,195900,2414712280,1335,1335,1335,1335,0
|
|
20231122,195800,2414712280,1335,1335,1335,1335,0
|
|
20231122,195700,2414712280,1335,1335,1335,1335,0
|
|
20231122,195600,2414712280,1335,1335,1335,1335,0
|
|
20231122,195500,2414712280,1335,1335,1335,1335,0
|
|
20231122,195400,2414712280,1335,1335,1335,1335,0
|
|
20231122,195300,2414712280,1335,1335,1335,1335,0
|
|
20231122,195200,2414712280,1335,1335,1335,1335,0
|
|
20231122,195100,2414712280,1335,1335,1335,1335,0
|
|
20231122,195000,2414712280,1335,1335,1335,1335,0
|
|
20231122,194900,2414712280,1335,1335,1335,1335,0
|
|
20231122,194800,2414712280,1335,1335,1335,1335,0
|
|
20231122,194700,2414712280,1335,1335,1335,1335,0
|
|
20231122,194600,2414712280,1335,1335,1335,1335,0
|
|
20231122,194500,2414712280,1335,1335,1335,1335,0
|
|
20231122,194400,2414712280,1335,1335,1335,1335,0
|
|
20231122,194300,2414712280,1335,1335,1335,1335,0
|
|
20231122,194200,2414712280,1335,1335,1335,1335,41208
|
|
20231122,194100,2414712280,1335,1335,1335,1335,0
|
|
20231122,194000,2414712280,1335,1335,1335,1335,0
|
|
20231122,193900,2414712280,1335,1335,1335,1335,0
|
|
20231122,193800,2414712280,1335,1335,1335,1335,0
|
|
20231122,193700,2414712280,1335,1335,1335,1335,0
|
|
20231122,193600,2414712280,1335,1335,1335,1335,0
|
|
20231122,193500,2414712280,1335,1335,1335,1335,0
|
|
20231122,193400,2414712280,1335,1335,1335,1335,0
|
|
20231122,193300,2414712280,1335,1335,1335,1335,0
|
|
20231122,193200,2414712280,1335,1335,1335,1335,0
|
|
20231122,193100,2414712280,1335,1335,1335,1335,0
|
|
20231122,193000,2414712280,1335,1335,1335,1335,0
|
|
20231122,192900,2414712280,1335,1335,1335,1335,0
|
|
20231122,192800,2414712280,1335,1335,1335,1335,0
|
|
20231122,192700,2414712280,1335,1335,1335,1335,0
|
|
20231122,192600,2414712280,1335,1335,1335,1335,0
|
|
20231122,192500,2414712280,1335,1335,1335,1335,0
|
|
20231122,192400,2414712280,1335,1335,1335,1335,0
|
|
20231122,192300,2414712280,1335,1335,1335,1335,0
|
|
20231122,192200,2414712280,1335,1335,1335,1335,0
|
|
20231122,192100,2414712280,1335,1335,1335,1335,0
|
|
20231122,192000,2414712280,1335,1335,1335,1335,0
|
|
20231122,191900,2414712280,1335,1335,1335,1335,0
|
|
20231122,191800,2414712280,1335,1335,1335,1335,0
|
|
20231122,191700,2414712280,1335,1335,1335,1335,0
|
|
20231122,191600,2414712280,1335,1335,1335,1335,0
|
|
20231122,191500,2414712280,1335,1335,1335,1335,0
|
|
20231122,191400,2414712280,1335,1335,1335,1335,0
|
|
20231122,191300,2414712280,1335,1335,1335,1335,0
|
|
20231122,191200,2414712280,1335,1335,1335,1335,41208
|
|
20231122,191100,2414712280,1335,1335,1335,1335,0
|
|
20231122,191000,2414712280,1335,1335,1335,1335,0
|
|
20231122,190900,2414712280,1335,1335,1335,1335,0
|
|
20231122,190800,2414712280,1335,1335,1335,1335,0
|
|
20231122,190700,2414712280,1335,1335,1335,1335,0
|
|
20231122,190600,2414712280,1335,1335,1335,1335,0
|
|
20231122,190500,2414712280,1335,1335,1335,1335,0
|
|
20231122,190400,2414712280,1335,1335,1335,1335,0
|
|
20231122,190300,2414712280,1335,1335,1335,1335,0
|
|
20231122,190200,2414712280,1335,1335,1335,1335,0
|
|
20231122,190100,2414712280,1335,1335,1335,1335,0
|
|
20231122,190000,2414712280,1335,1335,1335,1335,0
|
|
20231122,185900,2414712280,1335,1335,1335,1335,0
|
|
20231122,185800,2414712280,1335,1335,1335,1335,0
|
|
20231122,185700,2414712280,1335,1335,1335,1335,0
|
|
20231122,185600,2414712280,1335,1335,1335,1335,0
|
|
20231122,185500,2414712280,1335,1335,1335,1335,0
|
|
20231122,185400,2414712280,1335,1335,1335,1335,0
|
|
20231122,185300,2414712280,1335,1335,1335,1335,0
|
|
20231122,185200,2414712280,1335,1335,1335,1335,0
|
|
20231122,185100,2414712280,1335,1335,1335,1335,0
|
|
20231122,185000,2414712280,1335,1335,1335,1335,0
|
|
20231122,184900,2414712280,1335,1335,1335,1335,0
|
|
20231122,184800,2414712280,1335,1335,1335,1335,0
|
|
20231122,184700,2414712280,1335,1335,1335,1335,0
|
|
20231122,184600,2414712280,1335,1335,1335,1335,0
|
|
20231122,184500,2414712280,1335,1335,1335,1335,0
|
|
20231122,184400,2414712280,1335,1335,1335,1335,0
|
|
20231122,184300,2414712280,1335,1335,1335,1335,0
|
|
20231122,184200,2414712280,1335,1335,1335,1335,41208
|
|
20231122,184100,2414712280,1335,1335,1335,1335,0
|
|
20231122,184000,2414712280,1335,1335,1335,1335,0
|
|
20231122,183900,2414712280,1335,1335,1335,1335,0
|
|
20231122,183800,2414712280,1335,1335,1335,1335,0
|
|
20231122,183700,2414712280,1335,1335,1335,1335,0
|
|
20231122,183600,2414712280,1335,1335,1335,1335,0
|
|
20231122,183500,2414712280,1335,1335,1335,1335,0
|
|
20231122,183400,2414712280,1335,1335,1335,1335,0
|
|
20231122,183300,2414712280,1335,1335,1335,1335,0
|
|
20231122,183200,2414712280,1335,1335,1335,1335,0
|
|
20231122,183100,2414712280,1335,1335,1335,1335,0
|
|
20231122,183000,2414712280,1335,1335,1335,1335,0
|
|
20231122,182900,2414712280,1335,1335,1335,1335,0
|
|
20231122,182800,2414712280,1335,1335,1335,1335,0
|
|
20231122,182700,2414712280,1335,1335,1335,1335,0
|
|
20231122,182600,2414712280,1335,1335,1335,1335,0
|
|
20231122,182500,2414712280,1335,1335,1335,1335,0
|
|
20231122,182400,2414712280,1335,1335,1335,1335,0
|
|
20231122,182300,2414712280,1335,1335,1335,1335,0
|
|
20231122,182200,2414712280,1335,1335,1335,1335,0
|
|
20231122,182100,2414712280,1335,1335,1335,1335,0
|
|
20231122,182000,2414712280,1335,1335,1335,1335,0
|
|
20231122,181900,2414712280,1335,1335,1335,1335,0
|
|
20231122,181800,2414712280,1335,1335,1335,1335,0
|
|
20231122,181700,2414712280,1335,1335,1335,1335,0
|
|
20231122,181600,2414712280,1335,1335,1335,1335,0
|
|
20231122,181500,2414712280,1335,1335,1335,1335,0
|
|
20231122,181400,2414712280,1335,1335,1335,1335,0
|
|
20231122,181300,2414712280,1335,1335,1335,1335,0
|
|
20231122,181200,2414712280,1335,1335,1335,1335,41208
|
|
20231122,181100,2414712280,1335,1335,1335,1335,0
|
|
20231122,181000,2414712280,1335,1335,1335,1335,0
|
|
20231122,180900,2414712280,1335,1335,1335,1335,0
|
|
20231122,180800,2414712280,1335,1335,1335,1335,0
|
|
20231122,180700,2414712280,1335,1335,1335,1335,0
|
|
20231122,180600,2414712280,1335,1335,1335,1335,0
|
|
20231122,180500,2414712280,1335,1335,1335,1335,0
|
|
20231122,180400,2414712280,1335,1335,1335,1335,0
|
|
20231122,180300,2414712280,1335,1335,1335,1335,0
|
|
20231122,180200,2414712280,1335,1335,1335,1335,0
|
|
20231122,180100,2414712280,1335,1335,1335,1335,0
|
|
20231122,180000,2414712280,1335,1335,1335,1335,0
|
|
20231122,175900,2414712280,1335,1335,1335,1335,0
|
|
20231122,175800,2414712280,1335,1335,1335,1335,0
|
|
20231122,175700,2414712280,1335,1335,1335,1335,0
|
|
20231122,175600,2414712280,1335,1335,1335,1335,0
|
|
20231122,175500,2414712280,1335,1335,1335,1335,0
|
|
20231122,175400,2414712280,1335,1335,1335,1335,0
|
|
20231122,175300,2414712280,1335,1335,1335,1335,0
|
|
20231122,175200,2414712280,1335,1335,1335,1335,0
|
|
20231122,175100,2414712280,1335,1335,1335,1335,0
|
|
20231122,175000,2414712280,1335,1335,1335,1335,0
|
|
20231122,174900,2414712280,1335,1335,1335,1335,0
|
|
20231122,174800,2414712280,1335,1335,1335,1335,0
|
|
20231122,174700,2414712280,1335,1335,1335,1335,0
|
|
20231122,174600,2414712280,1335,1335,1335,1335,0
|
|
20231122,174500,2414712280,1335,1335,1335,1335,0
|
|
20231122,174400,2414712280,1335,1335,1335,1335,0
|
|
20231122,174300,2414712280,1335,1335,1335,1335,0
|
|
20231122,174200,2414712280,1335,1335,1335,1335,41208
|
|
20231122,174100,2414712280,1335,1335,1335,1335,0
|
|
20231122,174000,2414712280,1335,1335,1335,1335,0
|
|
20231122,173900,2414712280,1335,1335,1335,1335,0
|
|
20231122,173800,2414712280,1335,1335,1335,1335,0
|
|
20231122,173700,2414712280,1335,1335,1335,1335,0
|
|
20231122,173600,2414712280,1335,1335,1335,1335,0
|
|
20231122,173500,2414712280,1335,1335,1335,1335,0
|
|
20231122,173400,2414712280,1335,1335,1335,1335,0
|
|
20231122,173300,2414712280,1335,1335,1335,1335,0
|
|
20231122,173200,2414712280,1335,1335,1335,1335,0
|
|
20231122,173100,2414712280,1335,1335,1335,1335,0
|
|
20231122,173000,2414712280,1335,1335,1335,1335,0
|
|
20231122,172900,2414712280,1335,1335,1335,1335,0
|
|
20231122,172800,2414712280,1335,1335,1335,1335,0
|
|
20231122,172700,2414712280,1335,1335,1335,1335,0
|
|
20231122,172600,2414712280,1335,1335,1335,1335,0
|
|
20231122,172500,2414712280,1335,1335,1335,1335,0
|
|
20231122,172400,2414712280,1335,1335,1335,1335,0
|
|
20231122,172300,2414712280,1335,1335,1335,1335,0
|
|
20231122,172200,2414712280,1335,1335,1335,1335,0
|
|
20231122,172100,2414712280,1335,1335,1335,1335,0
|
|
20231122,172000,2414712280,1335,1335,1335,1335,0
|
|
20231122,171900,2414712280,1335,1335,1335,1335,0
|
|
20231122,171800,2414712280,1335,1335,1335,1335,0
|
|
20231122,171700,2414712280,1335,1335,1335,1335,0
|
|
20231122,171600,2414712280,1335,1335,1335,1335,0
|
|
20231122,171500,2414712280,1335,1335,1335,1335,0
|
|
20231122,171400,2414712280,1335,1335,1335,1335,0
|
|
20231122,171300,2414712280,1335,1335,1335,1335,0
|
|
20231122,171200,2414712280,1335,1335,1335,1335,41208
|
|
20231122,171100,2414712280,1335,1335,1335,1335,0
|
|
20231122,171000,2414712280,1335,1335,1335,1335,0
|
|
20231122,170900,2414712280,1335,1335,1335,1335,0
|
|
20231122,170800,2414712280,1335,1335,1335,1335,0
|
|
20231122,170700,2414712280,1335,1335,1335,1335,0
|
|
20231122,170600,2414712280,1335,1335,1335,1335,0
|
|
20231122,170500,2414712280,1335,1335,1335,1335,0
|
|
20231122,170400,2414712280,1335,1335,1335,1335,0
|
|
20231122,170300,2414712280,1335,1335,1335,1335,0
|
|
20231122,170200,2414712280,1335,1335,1335,1335,0
|
|
20231122,170100,2414712280,1335,1335,1335,1335,0
|
|
20231122,170000,2414712280,1335,1335,1335,1335,0
|
|
20231122,165900,2414712280,1335,1335,1335,1335,0
|
|
20231122,165800,2414712280,1335,1335,1335,1335,0
|
|
20231122,165700,2414712280,1335,1335,1335,1335,0
|
|
20231122,165600,2414712280,1335,1335,1335,1335,0
|
|
20231122,165500,2414712280,1335,1335,1335,1335,0
|
|
20231122,165400,2414712280,1335,1335,1335,1335,0
|
|
20231122,165300,2414712280,1335,1335,1335,1335,0
|
|
20231122,165200,2414712280,1335,1335,1335,1335,0
|
|
20231122,165100,2414712280,1335,1335,1335,1335,0
|
|
20231122,165000,2414712280,1335,1335,1335,1335,0
|
|
20231122,164900,2414712280,1335,1335,1335,1335,0
|
|
20231122,164800,2414712280,1335,1335,1335,1335,0
|
|
20231122,164700,2414712280,1335,1335,1335,1335,0
|
|
20231122,164600,2414712280,1335,1335,1335,1335,0
|
|
20231122,164500,2414712280,1335,1335,1335,1335,0
|
|
20231122,164400,2414712280,1335,1335,1335,1335,0
|
|
20231122,164300,2414712280,1335,1335,1335,1335,0
|
|
20231122,164200,2414712280,1335,1335,1335,1335,41208
|
|
20231122,164100,2414712280,1335,1335,1335,1335,0
|
|
20231122,164000,2414712280,1335,1335,1335,1335,0
|
|
20231122,163900,2414712280,1335,1335,1335,1335,0
|
|
20231122,163800,2414712280,1335,1335,1335,1335,0
|
|
20231122,163700,2414712280,1335,1335,1335,1335,0
|
|
20231122,163600,2414712280,1335,1335,1335,1335,0
|
|
20231122,163500,2414712280,1335,1335,1335,1335,0
|
|
20231122,163400,2414712280,1335,1335,1335,1335,0
|
|
20231122,163300,2414712280,1335,1335,1335,1335,0
|
|
20231122,163200,2414712280,1335,1335,1335,1335,0
|
|
20231122,163100,2414712280,1335,1335,1335,1335,0
|
|
20231122,163000,2414712280,1335,1335,1335,1335,0
|
|
20231122,162900,2414712280,1335,1335,1335,1335,0
|
|
20231122,162800,2414712280,1335,1335,1335,1335,0
|
|
20231122,162700,2414712280,1335,1335,1335,1335,0
|
|
20231122,162600,2414712280,1335,1335,1335,1335,0
|
|
20231122,162500,2414712280,1335,1335,1335,1335,0
|
|
20231122,162400,2414712280,1335,1335,1335,1335,0
|
|
20231122,162300,2414712280,1335,1335,1335,1335,0
|
|
20231122,162200,2414712280,1335,1335,1335,1335,0
|
|
20231122,162100,2414712280,1335,1335,1335,1335,0
|
|
20231122,162000,2414712280,1335,1335,1335,1335,0
|
|
20231122,161900,2414712280,1335,1335,1335,1335,0
|
|
20231122,161800,2414712280,1335,1335,1335,1335,0
|
|
20231122,161700,2414712280,1335,1335,1335,1335,0
|
|
20231122,161600,2414712280,1335,1335,1335,1335,0
|
|
20231122,161500,2414712280,1335,1335,1335,1335,0
|
|
20231122,161400,2414712280,1335,1335,1335,1335,0
|
|
20231122,161300,2414712280,1335,1335,1335,1335,0
|
|
20231122,161200,2414712280,1335,1335,1335,1335,41208
|
|
20231122,161100,2414712280,1335,1335,1335,1335,0
|
|
20231122,161000,2414712280,1335,1335,1335,1335,0
|
|
20231122,160900,2414712280,1335,1335,1335,1335,0
|
|
20231122,160800,2414712280,1335,1335,1335,1335,0
|
|
20231122,160700,2414712280,1335,1335,1335,1335,0
|
|
20231122,160600,2414712280,1335,1335,1335,1335,0
|
|
20231122,160500,2414712280,1335,1335,1335,1335,0
|
|
20231122,160400,2414712280,1335,1335,1335,1335,0
|
|
20231122,160300,2414712280,1335,1335,1335,1335,0
|
|
20231122,160200,2414712280,1335,1335,1335,1335,0
|
|
20231122,160100,2414712280,1335,1335,1335,1335,0
|
|
20231122,160000,2414712280,1335,1335,1335,1335,0
|
|
20231122,155900,2414712280,1335,1335,1335,1335,0
|
|
20231122,155800,2414712280,1335,1335,1335,1335,0
|
|
20231122,155700,2414712280,1335,1335,1335,1335,0
|
|
20231122,155600,2414712280,1335,1335,1335,1335,0
|
|
20231122,155500,2414712280,1335,1335,1335,1335,0
|
|
20231122,155400,2414712280,1335,1335,1335,1335,0
|
|
20231122,155300,2414712280,1335,1335,1335,1335,0
|
|
20231122,155200,2414712280,1335,1335,1335,1335,0
|
|
20231122,155100,2414712280,1335,1335,1335,1335,0
|
|
20231122,155000,2414712280,1335,1335,1335,1335,0
|
|
20231122,154900,2414712280,1335,1335,1335,1335,0
|
|
20231122,154800,2414712280,1335,1335,1335,1335,0
|
|
20231122,154700,2414712280,1335,1335,1335,1335,0
|
|
20231122,154600,2414712280,1335,1335,1335,1335,0
|
|
20231122,154500,2414712280,1335,1335,1335,1335,0
|
|
20231122,154400,2414712280,1335,1335,1335,1335,0
|
|
20231122,154300,2414712280,1335,1335,1335,1335,0
|
|
20231122,154200,2414712280,1335,1335,1335,1335,41208
|
|
20231122,154100,2414712280,1335,1335,1335,1335,0
|
|
20231122,154000,2414712280,1335,1335,1335,1335,0
|
|
20231122,153900,2414712280,1335,1335,1335,1335,0
|
|
20231122,153800,2414712280,1335,1335,1335,1335,0
|
|
20231122,153700,2414712280,1335,1335,1335,1335,0
|
|
20231122,153600,2414712280,1335,1335,1335,1335,0
|
|
20231122,153500,2414712280,1335,1335,1335,1335,0
|
|
20231122,153400,2414712280,1335,1335,1335,1335,0
|
|
20231122,153300,2414712280,1335,1335,1335,1335,0
|
|
20231122,153200,2414712280,1335,1335,1335,1335,0
|
|
20231122,153100,2414712280,1335,1335,1335,1335,0
|
|
20231122,153000,2414712280,1335,1335,1335,1335,41208
|
|
20231122,152900,2359699600,1340,1340,1340,1340,0
|
|
20231122,152800,2359699600,1340,1340,1340,1340,0
|
|
20231122,152700,2359699600,1340,1340,1340,1340,0
|
|
20231122,152600,2359699600,1340,1340,1340,1340,0
|
|
20231122,152500,2359699600,1340,1340,1340,1340,0
|
|
20231122,152400,2359699600,1340,1340,1340,1340,0
|
|
20231122,152300,2359699600,1340,1340,1340,1340,0
|
|
20231122,152200,2359699600,1340,1340,1340,1340,0
|
|
20231122,152100,2359699600,1340,1340,1340,1340,0
|
|
20231122,152000,2359699600,1340,1340,1340,1340,0
|
|
20231122,151900,2359699600,1340,1339,1342,1338,10596
|
|
20231122,151800,2345511514,1339,1343,1343,1339,1368
|
|
20231122,151700,2343679183,1343,1339,1343,1339,127
|
|
20231122,151600,2343508666,1340,1343,1343,1339,2880
|
|
20231122,151500,2339651750,1343,1341,1343,1339,17632
|
|
20231122,151400,2316024604,1343,1340,1343,1340,991
|
|
20231122,151300,2314696356,1343,1340,1343,1340,1493
|
|
20231122,151200,2312695727,1345,1342,1345,1340,24158
|
|
20231122,151100,2280312563,1345,1345,1345,1345,576
|
|
20231122,151000,2279537843,1341,1342,1347,1341,4660
|
|
20231122,150900,2273276155,1342,1347,1348,1342,661
|
|
20231122,150800,2272388108,1347,1341,1348,1341,29
|
|
20231122,150700,2272349131,1348,1347,1348,1341,3087
|
|
20231122,150600,2268203941,1347,1348,1348,1342,587
|
|
20231122,150500,2267414896,1348,1345,1348,1345,2189
|
|
20231122,150400,2264470685,1348,1348,1348,1348,2
|
|
20231122,150300,2264467989,1348,1345,1348,1345,96
|
|
20231122,150200,2264338848,1345,1342,1345,1342,129
|
|
20231122,150100,2264165724,1345,1343,1345,1343,54
|
|
20231122,150000,2264093170,1341,1343,1344,1341,2815
|
|
20231122,145900,2260312887,1344,1345,1345,1344,283
|
|
20231122,145800,2259932502,1341,1344,1345,1341,2242
|
|
20231122,145700,2256920508,1344,1344,1345,1341,3102
|
|
20231122,145600,2252760238,1345,1345,1345,1345,3
|
|
20231122,145500,2252756203,1345,1342,1345,1342,502
|
|
20231122,145400,2252082513,1340,1341,1345,1340,11644
|
|
20231122,145300,2236476208,1341,1345,1345,1341,2546
|
|
20231122,145200,2233056530,1345,1345,1345,1345,2
|
|
20231122,145100,2233053840,1343,1345,1345,1343,1873
|
|
20231122,145000,2230537746,1345,1344,1345,1344,811
|
|
20231122,144900,2229447260,1345,1345,1345,1344,1278
|
|
20231122,144800,2227728365,1349,1345,1349,1345,3
|
|
20231122,144700,2227724322,1350,1350,1350,1350,2
|
|
20231122,144600,2227721622,1350,1350,1351,1350,5584
|
|
20231122,144500,2220181801,1350,1350,1350,1350,402
|
|
20231122,144400,2219639101,1350,1350,1350,1350,4
|
|
20231122,144300,2219633701,1350,1346,1350,1343,15530
|
|
20231122,144200,2198761484,1347,1348,1348,1346,4609
|
|
20231122,144100,2192555243,1351,1347,1351,1347,416
|
|
20231122,144000,2191994571,1347,1351,1351,1347,896
|
|
20231122,143900,2190787651,1352,1352,1352,1352,3
|
|
20231122,143800,2190783595,1346,1346,1352,1346,4014
|
|
20231122,143700,2185380739,1352,1352,1352,1352,2
|
|
20231122,143600,2185378035,1352,1344,1352,1344,255
|
|
20231122,143500,2185034349,1352,1347,1352,1347,111
|
|
20231122,143400,2184884658,1347,1346,1347,1343,4380
|
|
20231122,143300,2178994350,1347,1348,1348,1346,1805
|
|
20231122,143200,2176562302,1351,1350,1351,1347,7162
|
|
20231122,143100,2166893602,1350,1350,1350,1350,2
|
|
20231122,143000,2166890902,1351,1347,1351,1347,22
|
|
20231122,142900,2166861260,1351,1352,1352,1349,41
|
|
20231122,142800,2166805920,1349,1346,1349,1346,316
|
|
20231122,142700,2166380563,1346,1344,1346,1344,4303
|
|
20231122,142600,2160597177,1344,1344,1344,1344,805
|
|
20231122,142500,2159515257,1343,1344,1344,1343,1211
|
|
20231122,142400,2157887781,1344,1344,1344,1343,109
|
|
20231122,142300,2157741336,1344,1344,1344,1344,2001
|
|
20231122,142200,2155051992,1346,1344,1346,1344,123
|
|
20231122,142100,2154886676,1346,1346,1346,1346,2
|
|
20231122,142000,2154883984,1346,1345,1346,1345,2023
|
|
20231122,141900,2152161616,1346,1346,1346,1346,2968
|
|
20231122,141800,2148166688,1346,1346,1346,1345,3090
|
|
20231122,141700,2144009786,1346,1348,1349,1346,293
|
|
20231122,141600,2143615395,1349,1350,1351,1349,173
|
|
20231122,141500,2143381839,1350,1346,1350,1345,224
|
|
20231122,141400,2143080450,1350,1350,1350,1346,43
|
|
20231122,141300,2143022404,1350,1350,1350,1349,845
|
|
20231122,141200,2141881655,1350,1345,1350,1345,592
|
|
20231122,141100,2141085305,1345,1345,1352,1345,460
|
|
20231122,141000,2140466325,1345,1346,1346,1345,1637
|
|
20231122,140900,2138263858,1350,1350,1350,1350,2
|
|
20231122,140800,2138261158,1352,1352,1352,1352,5
|
|
20231122,140700,2138254398,1352,1346,1352,1345,640
|
|
20231122,140600,2137393366,1346,1349,1352,1345,4800
|
|
20231122,140500,2130931383,1353,1354,1354,1353,212
|
|
20231122,140400,2130644435,1354,1354,1354,1354,35
|
|
20231122,140300,2130597045,1354,1347,1354,1346,203
|
|
20231122,140200,2130323773,1354,1347,1354,1346,723
|
|
20231122,140100,2129350478,1347,1347,1355,1347,1493
|
|
20231122,140000,2127339321,1350,1350,1350,1350,68
|
|
20231122,135900,2127247521,1350,1350,1350,1350,1300
|
|
20231122,135800,2125492521,1350,1350,1355,1346,5799
|
|
20231122,135700,2117667631,1356,1356,1356,1356,39
|
|
20231122,135600,2117614747,1356,1357,1357,1356,52
|
|
20231122,135500,2117544185,1357,1357,1357,1350,2590
|
|
20231122,135400,2114044031,1357,1357,1357,1357,2
|
|
20231122,135300,2114041317,1356,1356,1357,1356,371
|
|
20231122,135200,2113538239,1356,1356,1356,1350,1869
|
|
20231122,135100,2111009774,1357,1356,1357,1356,1387
|
|
20231122,135000,2109129000,1356,1351,1356,1350,318
|
|
20231122,134900,2108699418,1356,1353,1356,1351,1002
|
|
20231122,134800,2107345411,1356,1356,1357,1353,1564
|
|
20231122,134700,2105224629,1357,1356,1357,1356,164
|
|
20231122,134600,2105002242,1357,1356,1357,1356,603
|
|
20231122,134500,2104184571,1357,1352,1357,1352,2474
|
|
20231122,134400,2100831428,1352,1352,1353,1352,104
|
|
20231122,134300,2100690817,1353,1353,1353,1353,122
|
|
20231122,134200,2100525751,1353,1353,1353,1352,5
|
|
20231122,134100,2100518988,1353,1354,1354,1353,391
|
|
20231122,134000,2099989842,1353,1354,1354,1353,577
|
|
20231122,133900,2099209157,1355,1354,1355,1353,1068
|
|
20231122,133800,2097763190,1357,1357,1357,1355,113
|
|
20231122,133700,2097609901,1357,1357,1357,1357,254
|
|
20231122,133600,2097265223,1357,1356,1357,1356,142
|
|
20231122,133500,2097072530,1357,1355,1358,1355,4865
|
|
20231122,133400,2090471681,1356,1351,1356,1350,2266
|
|
20231122,133300,2087411104,1355,1355,1355,1352,702
|
|
20231122,133200,2086459897,1355,1351,1355,1351,114
|
|
20231122,133100,2086305475,1356,1355,1356,1354,4802
|
|
20231122,133000,2079795004,1355,1355,1355,1355,532
|
|
20231122,132900,2079074144,1355,1355,1355,1355,109
|
|
20231122,132800,2078926449,1355,1355,1355,1355,52
|
|
20231122,132700,2078855989,1355,1357,1357,1351,684
|
|
20231122,132600,2077929663,1355,1355,1356,1355,3611
|
|
20231122,132500,2073034758,1355,1352,1355,1352,6260
|
|
20231122,132400,2064566536,1352,1351,1352,1351,83
|
|
20231122,132300,2064454401,1352,1352,1352,1352,504
|
|
20231122,132200,2063772993,1352,1352,1352,1352,2
|
|
20231122,132100,2063770289,1352,1353,1353,1352,304
|
|
20231122,132000,2063358981,1353,1351,1353,1350,15
|
|
20231122,131900,2063338724,1350,1349,1354,1349,5544
|
|
20231122,131800,2055841165,1350,1352,1352,1350,900
|
|
20231122,131700,2054626125,1352,1352,1352,1352,50
|
|
20231122,131600,2054558525,1350,1352,1352,1350,642
|
|
20231122,131500,2053690621,1352,1352,1352,1352,506
|
|
20231122,131400,2053006509,1352,1350,1352,1350,2048
|
|
20231122,131300,2050241705,1350,1350,1350,1350,952
|
|
20231122,131200,2048956505,1350,1349,1350,1349,548
|
|
20231122,131100,2048217251,1349,1349,1349,1349,502
|
|
20231122,131000,2047540053,1349,1349,1349,1349,2002
|
|
20231122,130900,2044839355,1349,1347,1349,1347,16
|
|
20231122,130800,2044817777,1349,1346,1349,1346,12
|
|
20231122,130700,2044801619,1346,1346,1349,1346,1436
|
|
20231122,130600,2042868757,1347,1348,1348,1347,65
|
|
20231122,130500,2042781139,1349,1349,1349,1349,182
|
|
20231122,130400,2042535621,1349,1346,1349,1345,1579
|
|
20231122,130300,2040406809,1349,1349,1350,1349,1198
|
|
20231122,130200,2038790617,1352,1352,1354,1352,902
|
|
20231122,130100,2037571109,1352,1349,1352,1349,967
|
|
20231122,130000,2036266610,1349,1350,1350,1349,3
|
|
20231122,125900,2036262562,1346,1350,1350,1346,502
|
|
20231122,125800,2035586862,1350,1350,1350,1350,2
|
|
20231122,125700,2035584162,1350,1348,1350,1346,254
|
|
20231122,125600,2035242118,1348,1350,1350,1348,700
|
|
20231122,125500,2034298418,1350,1348,1350,1348,354
|
|
20231122,125400,2033821222,1348,1348,1348,1348,41
|
|
20231122,125300,2033765954,1350,1350,1350,1350,2
|
|
20231122,125200,2033763254,1350,1350,1350,1350,72
|
|
20231122,125100,2033666054,1350,1350,1350,1350,1123
|
|
20231122,125000,2032150004,1350,1348,1350,1348,57
|
|
20231122,124900,2032073159,1348,1345,1348,1345,323
|
|
20231122,124800,2031638718,1348,1348,1348,1348,322
|
|
20231122,124700,2031204662,1348,1348,1348,1345,496
|
|
20231122,124600,2030536339,1348,1343,1348,1343,102
|
|
20231122,124500,2030399338,1348,1347,1348,1343,137
|
|
20231122,124400,2030215184,1347,1343,1347,1343,2248
|
|
20231122,124300,2027194271,1344,1344,1344,1344,974
|
|
20231122,124200,2025885215,1345,1346,1346,1345,597
|
|
20231122,124100,2025082028,1347,1345,1347,1344,383
|
|
20231122,124000,2024566995,1348,1348,1348,1348,2
|
|
20231122,123900,2024564299,1348,1348,1348,1348,101
|
|
20231122,123800,2024428151,1348,1348,1348,1348,170
|
|
20231122,123700,2024198991,1349,1346,1349,1346,202
|
|
20231122,123600,2023926616,1346,1345,1348,1345,13
|
|
20231122,123500,2023909124,1348,1349,1349,1345,805
|
|
20231122,123400,2022826194,1349,1349,1349,1349,8
|
|
20231122,123300,2022815402,1350,1348,1350,1348,733
|
|
20231122,123200,2021827314,1348,1348,1348,1348,14
|
|
20231122,123100,2021808442,1350,1350,1350,1350,2
|
|
20231122,123000,2021805742,1350,1349,1350,1349,91
|
|
20231122,122900,2021682981,1350,1350,1350,1349,483
|
|
20231122,122800,2021030943,1352,1352,1352,1350,3556
|
|
20231122,122700,2016225572,1354,1355,1355,1354,12
|
|
20231122,122600,2016209314,1355,1353,1355,1352,2777
|
|
20231122,122500,2012454639,1356,1357,1357,1353,445
|
|
20231122,122400,2011851348,1356,1352,1362,1352,2886
|
|
20231122,122300,2007929578,1352,1348,1352,1348,261
|
|
20231122,122200,2007577718,1350,1343,1350,1343,3269
|
|
20231122,122100,2003185319,1343,1343,1343,1343,2
|
|
20231122,122000,2003182633,1343,1340,1343,1340,3176
|
|
20231122,121900,1998924566,1340,1340,1340,1340,52
|
|
20231122,121800,1998854886,1340,1338,1340,1338,318
|
|
20231122,121700,1998429398,1340,1341,1341,1338,902
|
|
20231122,121600,1997221430,1341,1341,1341,1341,629
|
|
20231122,121500,1996377941,1344,1341,1344,1341,152
|
|
20231122,121400,1996174103,1344,1340,1344,1340,47
|
|
20231122,121300,1996111095,1344,1340,1344,1340,345
|
|
20231122,121200,1995647664,1340,1344,1344,1340,454
|
|
20231122,121100,1995039137,1344,1340,1344,1340,1135
|
|
20231122,121000,1993518229,1343,1343,1343,1343,3
|
|
20231122,120900,1993514200,1339,1339,1344,1339,1320
|
|
20231122,120800,1991746655,1344,1340,1344,1339,405
|
|
20231122,120700,1991204016,1339,1345,1345,1339,1391
|
|
20231122,120600,1989339853,1345,1344,1345,1344,13
|
|
20231122,120500,1989322370,1348,1341,1348,1341,692
|
|
20231122,120400,1988394385,1349,1341,1349,1341,4
|
|
20231122,120300,1988389006,1348,1341,1348,1341,945
|
|
20231122,120200,1987115170,1348,1348,1348,1348,76
|
|
20231122,120100,1987012722,1348,1341,1348,1341,95
|
|
20231122,120000,1986884669,1348,1348,1348,1340,236
|
|
20231122,115900,1986567949,1348,1348,1348,1340,3448
|
|
20231122,115800,1981939043,1348,1348,1353,1348,7404
|
|
20231122,115700,1971933456,1348,1353,1353,1348,350
|
|
20231122,115600,1971461429,1354,1345,1354,1344,751
|
|
20231122,115500,1970449541,1345,1352,1354,1345,7790
|
|
20231122,115400,1959945667,1355,1357,1357,1353,3970
|
|
20231122,115300,1954569972,1357,1357,1358,1357,1276
|
|
20231122,115200,1952838199,1357,1355,1357,1355,4368
|
|
20231122,115100,1946916200,1355,1354,1355,1354,109
|
|
20231122,115000,1946768512,1356,1356,1356,1354,225
|
|
20231122,114900,1946463612,1356,1356,1357,1356,1059
|
|
20231122,114800,1945027552,1356,1356,1356,1356,16
|
|
20231122,114700,1945005856,1357,1352,1357,1352,643
|
|
20231122,114600,1944136034,1352,1352,1352,1352,61
|
|
20231122,114500,1944053562,1352,1352,1352,1351,27
|
|
20231122,114400,1944017068,1351,1351,1352,1351,2083
|
|
20231122,114300,1941201693,1352,1351,1353,1350,6637
|
|
20231122,114200,1932239471,1352,1358,1358,1352,5932
|
|
20231122,114100,1924218337,1358,1353,1358,1353,1652
|
|
20231122,114000,1921981610,1352,1347,1352,1346,10982
|
|
20231122,113900,1907162948,1346,1344,1346,1344,1657
|
|
20231122,113800,1904933228,1344,1344,1345,1343,1904
|
|
20231122,113700,1902374303,1344,1341,1345,1341,772
|
|
20231122,113600,1901337921,1341,1338,1341,1336,4301
|
|
20231122,113500,1895582416,1338,1335,1338,1335,362
|
|
20231122,113400,1895099082,1336,1336,1336,1336,309
|
|
20231122,113300,1894686258,1335,1338,1338,1335,343
|
|
20231122,113200,1894228150,1338,1335,1338,1335,2736
|
|
20231122,113100,1890573167,1336,1336,1336,1336,845
|
|
20231122,113000,1889444247,1336,1334,1336,1334,203
|
|
20231122,112900,1889173439,1334,1335,1335,1334,1250
|
|
20231122,112800,1887504738,1335,1335,1335,1335,79
|
|
20231122,112700,1887399273,1336,1335,1336,1335,984
|
|
20231122,112600,1886085631,1335,1335,1335,1334,1629
|
|
20231122,112500,1883911621,1335,1335,1335,1335,1033
|
|
20231122,112400,1882532566,1336,1335,1336,1335,76
|
|
20231122,112300,1882431104,1335,1335,1336,1335,570
|
|
20231122,112200,1881670151,1336,1335,1336,1335,1156
|
|
20231122,112100,1880126140,1335,1335,1335,1335,125
|
|
20231122,112000,1879959265,1335,1334,1335,1334,530
|
|
20231122,111900,1879252031,1335,1334,1335,1334,1078
|
|
20231122,111800,1877813927,1335,1335,1335,1335,3
|
|
20231122,111700,1877809922,1335,1335,1335,1335,56
|
|
20231122,111600,1877735162,1334,1334,1335,1334,8688
|
|
20231122,111500,1866145338,1334,1335,1335,1334,470
|
|
20231122,111400,1865518315,1335,1336,1336,1335,2863
|
|
20231122,111300,1861695833,1336,1336,1338,1336,1154
|
|
20231122,111200,1860154080,1338,1335,1338,1334,4363
|
|
20231122,111100,1854331234,1335,1335,1335,1334,15647
|
|
20231122,111000,1833443134,1335,1335,1335,1335,1240
|
|
20231122,110900,1831787734,1335,1335,1335,1334,1663
|
|
20231122,110800,1829568317,1335,1336,1336,1334,13976
|
|
20231122,110700,1810913816,1336,1336,1336,1335,1333
|
|
20231122,110600,1809133136,1335,1336,1336,1335,2225
|
|
20231122,110500,1806160655,1337,1337,1337,1337,502
|
|
20231122,110400,1805489481,1335,1337,1337,1335,3
|
|
20231122,110300,1805485472,1334,1337,1337,1334,7208
|
|
20231122,110200,1795866925,1337,1338,1338,1335,884
|
|
20231122,110100,1794686626,1338,1338,1338,1335,2538
|
|
20231122,110000,1791290785,1338,1337,1338,1337,24
|
|
20231122,105900,1791258695,1338,1335,1338,1335,71
|
|
20231122,105800,1791163901,1338,1337,1338,1335,2987
|
|
20231122,105700,1787176240,1335,1338,1338,1335,1809
|
|
20231122,105600,1784759646,1338,1339,1339,1337,557
|
|
20231122,105500,1784014000,1339,1340,1340,1339,142
|
|
20231122,105400,1783823722,1340,1339,1340,1339,1549
|
|
20231122,105300,1781749062,1340,1335,1340,1335,1083
|
|
20231122,105200,1780302388,1336,1336,1336,1335,2907
|
|
20231122,105100,1776420783,1338,1337,1338,1335,4574
|
|
20231122,105000,1770312417,1337,1337,1337,1337,820
|
|
20231122,104900,1769216077,1340,1338,1340,1337,281
|
|
20231122,104800,1768840370,1337,1341,1341,1337,1972
|
|
20231122,104700,1766199993,1342,1342,1342,1341,67
|
|
20231122,104600,1766110080,1342,1342,1343,1341,1006
|
|
20231122,104500,1764760507,1343,1345,1345,1343,156
|
|
20231122,104400,1764550897,1345,1344,1345,1344,203
|
|
20231122,104300,1764277995,1344,1343,1344,1343,670
|
|
20231122,104200,1763377875,1345,1345,1345,1342,106
|
|
20231122,104100,1763235611,1342,1341,1343,1341,1671
|
|
20231122,104000,1760993463,1341,1341,1342,1341,822
|
|
20231122,103900,1759891159,1342,1340,1342,1340,2670
|
|
20231122,103800,1756313354,1340,1340,1340,1340,1141
|
|
20231122,103700,1754784414,1340,1339,1340,1335,7613
|
|
20231122,103600,1744617063,1340,1339,1340,1339,21
|
|
20231122,103500,1744588942,1340,1339,1343,1339,376
|
|
20231122,103400,1744085370,1343,1337,1345,1337,345
|
|
20231122,103300,1743624067,1341,1341,1341,1337,2236
|
|
20231122,103200,1740632929,1346,1347,1347,1346,305
|
|
20231122,103100,1740222398,1346,1345,1346,1345,3914
|
|
20231122,103000,1734957095,1345,1343,1345,1340,4
|
|
20231122,102900,1734951722,1344,1344,1344,1343,2005
|
|
20231122,102800,1732257122,1344,1345,1345,1340,96
|
|
20231122,102700,1732128276,1344,1340,1344,1338,2393
|
|
20231122,102600,1728918422,1340,1336,1340,1336,422
|
|
20231122,102500,1728353388,1336,1334,1339,1333,5220
|
|
20231122,102400,1721369559,1334,1334,1334,1333,5147
|
|
20231122,102300,1714503462,1336,1335,1336,1334,5359
|
|
20231122,102200,1707353713,1336,1336,1336,1335,1545
|
|
20231122,102100,1705290448,1336,1339,1339,1336,5186
|
|
20231122,102000,1698360347,1339,1339,1339,1336,6122
|
|
20231122,101900,1690177398,1339,1338,1339,1338,939
|
|
20231122,101800,1688920462,1339,1338,1339,1338,60
|
|
20231122,101700,1688840180,1339,1339,1339,1338,4994
|
|
20231122,101600,1682154428,1339,1342,1342,1339,1142
|
|
20231122,101500,1680623934,1342,1345,1345,1340,5976
|
|
20231122,101400,1672601720,1345,1343,1346,1342,5294
|
|
20231122,101300,1665487577,1344,1344,1344,1343,2791
|
|
20231122,101200,1661737073,1344,1341,1345,1341,6187
|
|
20231122,101100,1653425056,1341,1343,1343,1340,3573
|
|
20231122,101000,1648630141,1343,1341,1343,1341,345
|
|
20231122,100900,1648167146,1343,1340,1343,1339,3199
|
|
20231122,100800,1643881431,1342,1339,1343,1339,5407
|
|
20231122,100700,1636638396,1340,1335,1340,1335,15284
|
|
20231122,100600,1616184813,1337,1337,1338,1335,3302
|
|
20231122,100500,1611774326,1338,1335,1339,1335,6666
|
|
20231122,100400,1602868214,1335,1335,1336,1335,3305
|
|
20231122,100300,1598456037,1335,1335,1336,1334,4327
|
|
20231122,100200,1592681137,1335,1337,1337,1333,18023
|
|
20231122,100100,1568624274,1337,1337,1337,1336,10328
|
|
20231122,100000,1554821738,1338,1338,1338,1337,1465
|
|
20231122,095900,1552862015,1338,1340,1340,1337,15053
|
|
20231122,095800,1532708356,1340,1342,1342,1340,23297
|
|
20231122,095700,1501480365,1341,1342,1343,1341,3863
|
|
20231122,095600,1496298415,1342,1341,1345,1340,27030
|
|
20231122,095500,1460040886,1341,1341,1342,1340,15441
|
|
20231122,095400,1439334791,1342,1345,1345,1341,12598
|
|
20231122,095300,1422435177,1345,1346,1346,1342,9746
|
|
20231122,095200,1409340255,1346,1345,1347,1345,9052
|
|
20231122,095100,1397165108,1345,1349,1349,1345,30981
|
|
20231122,095000,1355428351,1349,1350,1350,1348,30688
|
|
20231122,094900,1314018186,1351,1351,1352,1351,5827
|
|
20231122,094800,1306145871,1351,1351,1353,1351,6756
|
|
20231122,094700,1297018439,1353,1353,1353,1351,31067
|
|
20231122,094600,1255029021,1354,1353,1354,1352,6429
|
|
20231122,094500,1246332775,1353,1353,1353,1352,5677
|
|
20231122,094400,1238657315,1352,1354,1354,1352,3811
|
|
20231122,094300,1233504233,1356,1357,1357,1352,5545
|
|
20231122,094200,1226002162,1357,1356,1357,1354,660
|
|
20231122,094100,1225108349,1354,1356,1356,1354,2835
|
|
20231122,094000,1221268331,1357,1356,1357,1355,1824
|
|
20231122,093900,1218795206,1357,1358,1358,1356,2583
|
|
20231122,093800,1215290514,1358,1359,1359,1358,402
|
|
20231122,093700,1214744449,1357,1353,1357,1353,32694
|
|
20231122,093600,1170467825,1353,1353,1354,1352,13217
|
|
20231122,093500,1152594887,1352,1354,1354,1352,10424
|
|
20231122,093400,1138498962,1353,1353,1354,1353,6124
|
|
20231122,093300,1130213188,1353,1354,1354,1353,14101
|
|
20231122,093200,1111133618,1353,1354,1356,1353,10996
|
|
20231122,093100,1096254209,1354,1355,1357,1353,7241
|
|
20231122,093000,1086450385,1354,1359,1359,1353,20416
|
|
20231122,092900,1058804346,1359,1356,1359,1355,3669
|
|
20231122,092800,1053830744,1356,1354,1357,1354,3664
|
|
20231122,092700,1048864085,1354,1354,1355,1353,5313
|
|
20231122,092600,1041672213,1353,1355,1358,1353,30304
|
|
20231122,092500,1000640478,1355,1356,1358,1354,29611
|
|
20231122,092400,960525519,1356,1360,1360,1356,9088
|
|
20231122,092300,948189141,1360,1365,1365,1360,36939
|
|
20231122,092200,897838559,1363,1364,1365,1363,24241
|
|
20231122,092100,864773732,1364,1366,1366,1363,18709
|
|
20231122,092000,839252254,1366,1365,1367,1364,7101
|
|
20231122,091900,829558399,1365,1365,1367,1365,10779
|
|
20231122,091800,814837721,1365,1359,1366,1357,8903
|
|
20231122,091700,802708211,1358,1357,1358,1354,24340
|
|
20231122,091600,769712555,1357,1365,1365,1357,17904
|
|
20231122,091500,745387643,1365,1365,1366,1361,5457
|
|
20231122,091400,737940318,1366,1362,1366,1358,10357
|
|
20231122,091300,723829786,1367,1357,1368,1357,19386
|
|
20231122,091200,697468989,1357,1357,1359,1357,8599
|
|
20231122,091100,685793494,1357,1359,1361,1357,13416
|
|
20231122,091000,667572448,1358,1362,1364,1357,39424
|
|
20231122,090900,613967113,1364,1360,1369,1359,16404
|
|
20231122,090800,591612013,1360,1366,1367,1359,72662
|
|
20231122,090700,492698583,1367,1372,1372,1365,31119
|
|
20231122,090600,450087715,1372,1373,1379,1371,6679
|
|
20231122,090500,440922398,1373,1377,1379,1370,40994
|
|
20231122,090400,384656939,1377,1384,1384,1377,51333
|
|
20231122,090300,313792202,1385,1390,1395,1384,23805
|
|
20231122,090200,280720477,1389,1383,1409,1383,19618
|
|
20231122,090100,253321442,1383,1392,1399,1380,78550
|
|
20231122,090000,144409054,1391,1387,1411,1386,99986
|