638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,193500,3042473593,1301,1301,1301,1301,21209
|
|
20241122,193400,3042473593,1301,1301,1301,1301,0
|
|
20241122,193300,3042473593,1301,1301,1301,1301,0
|
|
20241122,193200,3042473593,1301,1301,1301,1301,0
|
|
20241122,193100,3042473593,1301,1301,1301,1301,0
|
|
20241122,193000,3042473593,1301,1301,1301,1301,0
|
|
20241122,192900,3042473593,1301,1301,1301,1301,0
|
|
20241122,192800,3042473593,1301,1301,1301,1301,0
|
|
20241122,192700,3042473593,1301,1301,1301,1301,0
|
|
20241122,192600,3042473593,1301,1301,1301,1301,0
|
|
20241122,192500,3042473593,1301,1301,1301,1301,0
|
|
20241122,192400,3042473593,1301,1301,1301,1301,0
|
|
20241122,192300,3042473593,1301,1301,1301,1301,0
|
|
20241122,192200,3042473593,1301,1301,1301,1301,0
|
|
20241122,192100,3042473593,1301,1301,1301,1301,0
|
|
20241122,192000,3042473593,1301,1301,1301,1301,0
|
|
20241122,191900,3042473593,1301,1301,1301,1301,0
|
|
20241122,191800,3042473593,1301,1301,1301,1301,0
|
|
20241122,191700,3042473593,1301,1301,1301,1301,0
|
|
20241122,191600,3042473593,1301,1301,1301,1301,0
|
|
20241122,191500,3042473593,1301,1301,1301,1301,0
|
|
20241122,191400,3042473593,1301,1301,1301,1301,0
|
|
20241122,191300,3042473593,1301,1301,1301,1301,0
|
|
20241122,191200,3042473593,1301,1301,1301,1301,0
|
|
20241122,191100,3042473593,1301,1301,1301,1301,0
|
|
20241122,191000,3042473593,1301,1301,1301,1301,0
|
|
20241122,190900,3042473593,1301,1301,1301,1301,0
|
|
20241122,190800,3042473593,1301,1301,1301,1301,0
|
|
20241122,190700,3042473593,1301,1301,1301,1301,0
|
|
20241122,190600,3042473593,1301,1301,1301,1301,0
|
|
20241122,190500,3042473593,1301,1301,1301,1301,21209
|
|
20241122,190400,3042473593,1301,1301,1301,1301,0
|
|
20241122,190300,3042473593,1301,1301,1301,1301,0
|
|
20241122,190200,3042473593,1301,1301,1301,1301,0
|
|
20241122,190100,3042473593,1301,1301,1301,1301,0
|
|
20241122,190000,3042473593,1301,1301,1301,1301,0
|
|
20241122,185900,3042473593,1301,1301,1301,1301,0
|
|
20241122,185800,3042473593,1301,1301,1301,1301,0
|
|
20241122,185700,3042473593,1301,1301,1301,1301,0
|
|
20241122,185600,3042473593,1301,1301,1301,1301,0
|
|
20241122,185500,3042473593,1301,1301,1301,1301,0
|
|
20241122,185400,3042473593,1301,1301,1301,1301,0
|
|
20241122,185300,3042473593,1301,1301,1301,1301,0
|
|
20241122,185200,3042473593,1301,1301,1301,1301,0
|
|
20241122,185100,3042473593,1301,1301,1301,1301,0
|
|
20241122,185000,3042473593,1301,1301,1301,1301,0
|
|
20241122,184900,3042473593,1301,1301,1301,1301,0
|
|
20241122,184800,3042473593,1301,1301,1301,1301,0
|
|
20241122,184700,3042473593,1301,1301,1301,1301,0
|
|
20241122,184600,3042473593,1301,1301,1301,1301,0
|
|
20241122,184500,3042473593,1301,1301,1301,1301,0
|
|
20241122,184400,3042473593,1301,1301,1301,1301,0
|
|
20241122,184300,3042473593,1301,1301,1301,1301,0
|
|
20241122,184200,3042473593,1301,1301,1301,1301,0
|
|
20241122,184100,3042473593,1301,1301,1301,1301,0
|
|
20241122,184000,3042473593,1301,1301,1301,1301,0
|
|
20241122,183900,3042473593,1301,1301,1301,1301,0
|
|
20241122,183800,3042473593,1301,1301,1301,1301,0
|
|
20241122,183700,3042473593,1301,1301,1301,1301,0
|
|
20241122,183600,3042473593,1301,1301,1301,1301,0
|
|
20241122,183500,3042473593,1301,1301,1301,1301,21209
|
|
20241122,183400,3042473593,1301,1301,1301,1301,0
|
|
20241122,183300,3042473593,1301,1301,1301,1301,0
|
|
20241122,183200,3042473593,1301,1301,1301,1301,0
|
|
20241122,183100,3042473593,1301,1301,1301,1301,0
|
|
20241122,183000,3042473593,1301,1301,1301,1301,0
|
|
20241122,182900,3042473593,1301,1301,1301,1301,0
|
|
20241122,182800,3042473593,1301,1301,1301,1301,0
|
|
20241122,182700,3042473593,1301,1301,1301,1301,0
|
|
20241122,182600,3042473593,1301,1301,1301,1301,0
|
|
20241122,182500,3042473593,1301,1301,1301,1301,0
|
|
20241122,182400,3042473593,1301,1301,1301,1301,0
|
|
20241122,182300,3042473593,1301,1301,1301,1301,0
|
|
20241122,182200,3042473593,1301,1301,1301,1301,0
|
|
20241122,182100,3042473593,1301,1301,1301,1301,0
|
|
20241122,182000,3042473593,1301,1301,1301,1301,0
|
|
20241122,181900,3042473593,1301,1301,1301,1301,0
|
|
20241122,181800,3042473593,1301,1301,1301,1301,0
|
|
20241122,181700,3042473593,1301,1301,1301,1301,0
|
|
20241122,181600,3042473593,1301,1301,1301,1301,0
|
|
20241122,181500,3042473593,1301,1301,1301,1301,0
|
|
20241122,181400,3042473593,1301,1301,1301,1301,0
|
|
20241122,181300,3042473593,1301,1301,1301,1301,0
|
|
20241122,181200,3042473593,1301,1301,1301,1301,0
|
|
20241122,181100,3042473593,1301,1301,1301,1301,0
|
|
20241122,181000,3042473593,1301,1301,1301,1301,0
|
|
20241122,180900,3042473593,1301,1301,1301,1301,0
|
|
20241122,180800,3042473593,1301,1301,1301,1301,0
|
|
20241122,180700,3042473593,1301,1301,1301,1301,0
|
|
20241122,180600,3042473593,1301,1301,1301,1301,0
|
|
20241122,180500,3042473593,1301,1301,1301,1301,21209
|
|
20241122,180400,3042473593,1301,1301,1301,1301,0
|
|
20241122,180300,3042473593,1301,1301,1301,1301,0
|
|
20241122,180200,3042473593,1301,1301,1301,1301,0
|
|
20241122,180100,3042473593,1301,1301,1301,1301,0
|
|
20241122,180000,3042473593,1301,1301,1301,1301,0
|
|
20241122,175900,3042473593,1301,1301,1301,1301,0
|
|
20241122,175800,3042473593,1301,1301,1301,1301,0
|
|
20241122,175700,3042473593,1301,1301,1301,1301,0
|
|
20241122,175600,3042473593,1301,1301,1301,1301,0
|
|
20241122,175500,3042473593,1301,1301,1301,1301,0
|
|
20241122,175400,3042473593,1301,1301,1301,1301,0
|
|
20241122,175300,3042473593,1301,1301,1301,1301,0
|
|
20241122,175200,3042473593,1301,1301,1301,1301,0
|
|
20241122,175100,3042473593,1301,1301,1301,1301,0
|
|
20241122,175000,3042473593,1301,1301,1301,1301,0
|
|
20241122,174900,3042473593,1301,1301,1301,1301,0
|
|
20241122,174800,3042473593,1301,1301,1301,1301,0
|
|
20241122,174700,3042473593,1301,1301,1301,1301,0
|
|
20241122,174600,3042473593,1301,1301,1301,1301,0
|
|
20241122,174500,3042473593,1301,1301,1301,1301,0
|
|
20241122,174400,3042473593,1301,1301,1301,1301,0
|
|
20241122,174300,3042473593,1301,1301,1301,1301,0
|
|
20241122,174200,3042473593,1301,1301,1301,1301,0
|
|
20241122,174100,3042473593,1301,1301,1301,1301,0
|
|
20241122,174000,3042473593,1301,1301,1301,1301,0
|
|
20241122,173900,3042473593,1301,1301,1301,1301,0
|
|
20241122,173800,3042473593,1301,1301,1301,1301,0
|
|
20241122,173700,3042473593,1301,1301,1301,1301,0
|
|
20241122,173600,3042473593,1301,1301,1301,1301,0
|
|
20241122,173500,3042473593,1301,1301,1301,1301,21209
|
|
20241122,173400,3042473593,1301,1301,1301,1301,0
|
|
20241122,173300,3042473593,1301,1301,1301,1301,0
|
|
20241122,173200,3042473593,1301,1301,1301,1301,0
|
|
20241122,173100,3042473593,1301,1301,1301,1301,0
|
|
20241122,173000,3042473593,1301,1301,1301,1301,0
|
|
20241122,172900,3042473593,1301,1301,1301,1301,0
|
|
20241122,172800,3042473593,1301,1301,1301,1301,0
|
|
20241122,172700,3042473593,1301,1301,1301,1301,0
|
|
20241122,172600,3042473593,1301,1301,1301,1301,0
|
|
20241122,172500,3042473593,1301,1301,1301,1301,0
|
|
20241122,172400,3042473593,1301,1301,1301,1301,0
|
|
20241122,172300,3042473593,1301,1301,1301,1301,0
|
|
20241122,172200,3042473593,1301,1301,1301,1301,0
|
|
20241122,172100,3042473593,1301,1301,1301,1301,0
|
|
20241122,172000,3042473593,1301,1301,1301,1301,0
|
|
20241122,171900,3042473593,1301,1301,1301,1301,0
|
|
20241122,171800,3042473593,1301,1301,1301,1301,0
|
|
20241122,171700,3042473593,1301,1301,1301,1301,0
|
|
20241122,171600,3042473593,1301,1301,1301,1301,0
|
|
20241122,171500,3042473593,1301,1301,1301,1301,0
|
|
20241122,171400,3042473593,1301,1301,1301,1301,0
|
|
20241122,171300,3042473593,1301,1301,1301,1301,0
|
|
20241122,171200,3042473593,1301,1301,1301,1301,0
|
|
20241122,171100,3042473593,1301,1301,1301,1301,0
|
|
20241122,171000,3042473593,1301,1301,1301,1301,0
|
|
20241122,170900,3042473593,1301,1301,1301,1301,0
|
|
20241122,170800,3042473593,1301,1301,1301,1301,0
|
|
20241122,170700,3042473593,1301,1301,1301,1301,0
|
|
20241122,170600,3042473593,1301,1301,1301,1301,0
|
|
20241122,170500,3042473593,1301,1301,1301,1301,21209
|
|
20241122,170400,3042473593,1301,1301,1301,1301,0
|
|
20241122,170300,3042473593,1301,1301,1301,1301,0
|
|
20241122,170200,3042473593,1301,1301,1301,1301,0
|
|
20241122,170100,3042473593,1301,1301,1301,1301,0
|
|
20241122,170000,3042473593,1301,1301,1301,1301,0
|
|
20241122,165900,3042473593,1301,1301,1301,1301,0
|
|
20241122,165800,3042473593,1301,1301,1301,1301,0
|
|
20241122,165700,3042473593,1301,1301,1301,1301,0
|
|
20241122,165600,3042473593,1301,1301,1301,1301,0
|
|
20241122,165500,3042473593,1301,1301,1301,1301,0
|
|
20241122,165400,3042473593,1301,1301,1301,1301,0
|
|
20241122,165300,3042473593,1301,1301,1301,1301,0
|
|
20241122,165200,3042473593,1301,1301,1301,1301,0
|
|
20241122,165100,3042473593,1301,1301,1301,1301,0
|
|
20241122,165000,3042473593,1301,1301,1301,1301,0
|
|
20241122,164900,3042473593,1301,1301,1301,1301,0
|
|
20241122,164800,3042473593,1301,1301,1301,1301,0
|
|
20241122,164700,3042473593,1301,1301,1301,1301,0
|
|
20241122,164600,3042473593,1301,1301,1301,1301,0
|
|
20241122,164500,3042473593,1301,1301,1301,1301,0
|
|
20241122,164400,3042473593,1301,1301,1301,1301,0
|
|
20241122,164300,3042473593,1301,1301,1301,1301,0
|
|
20241122,164200,3042473593,1301,1301,1301,1301,0
|
|
20241122,164100,3042473593,1301,1301,1301,1301,0
|
|
20241122,164000,3042473593,1301,1301,1301,1301,0
|
|
20241122,163900,3042473593,1301,1301,1301,1301,0
|
|
20241122,163800,3042473593,1301,1301,1301,1301,0
|
|
20241122,163700,3042473593,1301,1301,1301,1301,0
|
|
20241122,163600,3042473593,1301,1301,1301,1301,0
|
|
20241122,163500,3042473593,1301,1301,1301,1301,21209
|
|
20241122,163400,3042473593,1301,1301,1301,1301,0
|
|
20241122,163300,3042473593,1301,1301,1301,1301,0
|
|
20241122,163200,3042473593,1301,1301,1301,1301,0
|
|
20241122,163100,3042473593,1301,1301,1301,1301,0
|
|
20241122,163000,3042473593,1301,1301,1301,1301,0
|
|
20241122,162900,3042473593,1301,1301,1301,1301,0
|
|
20241122,162800,3042473593,1301,1301,1301,1301,0
|
|
20241122,162700,3042473593,1301,1301,1301,1301,0
|
|
20241122,162600,3042473593,1301,1301,1301,1301,0
|
|
20241122,162500,3042473593,1301,1301,1301,1301,0
|
|
20241122,162400,3042473593,1301,1301,1301,1301,0
|
|
20241122,162300,3042473593,1301,1301,1301,1301,0
|
|
20241122,162200,3042473593,1301,1301,1301,1301,0
|
|
20241122,162100,3042473593,1301,1301,1301,1301,0
|
|
20241122,162000,3042473593,1301,1301,1301,1301,0
|
|
20241122,161900,3042473593,1301,1301,1301,1301,0
|
|
20241122,161800,3042473593,1301,1301,1301,1301,0
|
|
20241122,161700,3042473593,1301,1301,1301,1301,0
|
|
20241122,161600,3042473593,1301,1301,1301,1301,0
|
|
20241122,161500,3042473593,1301,1301,1301,1301,0
|
|
20241122,161400,3042473593,1301,1301,1301,1301,0
|
|
20241122,161300,3042473593,1301,1301,1301,1301,0
|
|
20241122,161200,3042473593,1301,1301,1301,1301,0
|
|
20241122,161100,3042473593,1301,1301,1301,1301,0
|
|
20241122,161000,3042473593,1301,1301,1301,1301,0
|
|
20241122,160900,3042473593,1301,1301,1301,1301,0
|
|
20241122,160800,3042473593,1301,1301,1301,1301,0
|
|
20241122,160700,3042473593,1301,1301,1301,1301,0
|
|
20241122,160600,3042473593,1301,1301,1301,1301,0
|
|
20241122,160500,3042473593,1301,1301,1301,1301,21209
|
|
20241122,160400,3042473593,1301,1301,1301,1301,0
|
|
20241122,160300,3042473593,1301,1301,1301,1301,0
|
|
20241122,160200,3042473593,1301,1301,1301,1301,0
|
|
20241122,160100,3042473593,1301,1301,1301,1301,0
|
|
20241122,160000,3042473593,1301,1301,1301,1301,0
|
|
20241122,155900,3042473593,1301,1301,1301,1301,0
|
|
20241122,155800,3042473593,1301,1301,1301,1301,0
|
|
20241122,155700,3042473593,1301,1301,1301,1301,0
|
|
20241122,155600,3042473593,1301,1301,1301,1301,0
|
|
20241122,155500,3042473593,1301,1301,1301,1301,0
|
|
20241122,155400,3042473593,1301,1301,1301,1301,0
|
|
20241122,155300,3042473593,1301,1301,1301,1301,0
|
|
20241122,155200,3042473593,1301,1301,1301,1301,0
|
|
20241122,155100,3042473593,1301,1301,1301,1301,0
|
|
20241122,155000,3042473593,1301,1301,1301,1301,0
|
|
20241122,154900,3042473593,1301,1301,1301,1301,0
|
|
20241122,154800,3042473593,1301,1301,1301,1301,0
|
|
20241122,154700,3042473593,1301,1301,1301,1301,0
|
|
20241122,154600,3042473593,1301,1301,1301,1301,0
|
|
20241122,154500,3042473593,1301,1301,1301,1301,0
|
|
20241122,154400,3042473593,1301,1301,1301,1301,0
|
|
20241122,154300,3042473593,1301,1301,1301,1301,0
|
|
20241122,154200,3042473593,1301,1301,1301,1301,0
|
|
20241122,154100,3042473593,1301,1301,1301,1301,0
|
|
20241122,154000,3042473593,1301,1301,1301,1301,0
|
|
20241122,153900,3042473593,1301,1301,1301,1301,0
|
|
20241122,153800,3042473593,1301,1301,1301,1301,0
|
|
20241122,153700,3042473593,1301,1301,1301,1301,0
|
|
20241122,153600,3042473593,1301,1301,1301,1301,0
|
|
20241122,153500,3042473593,1301,1301,1301,1301,21209
|
|
20241122,153400,3042473593,1301,1301,1301,1301,0
|
|
20241122,153300,3042473593,1301,1301,1301,1301,0
|
|
20241122,153200,3042473593,1301,1301,1301,1301,0
|
|
20241122,153100,3042473593,1301,1301,1301,1301,0
|
|
20241122,153000,3042473593,1301,1301,1301,1301,21209
|
|
20241122,152900,3014880684,1299,1299,1299,1299,0
|
|
20241122,152800,3014880684,1299,1299,1299,1299,0
|
|
20241122,152700,3014880684,1299,1299,1299,1299,0
|
|
20241122,152600,3014880684,1299,1299,1299,1299,0
|
|
20241122,152500,3014880684,1299,1299,1299,1299,0
|
|
20241122,152400,3014880684,1299,1299,1299,1299,0
|
|
20241122,152300,3014880684,1299,1299,1299,1299,0
|
|
20241122,152200,3014880684,1299,1299,1299,1299,0
|
|
20241122,152100,3014880684,1299,1299,1299,1299,0
|
|
20241122,152000,3014880684,1299,1299,1299,1299,0
|
|
20241122,151900,3014880684,1299,1297,1299,1297,5031
|
|
20241122,151800,3008347443,1299,1296,1300,1296,7807
|
|
20241122,151700,2998206974,1299,1299,1299,1299,1200
|
|
20241122,151600,2996648174,1299,1299,1299,1299,1
|
|
20241122,151500,2996646875,1295,1296,1301,1295,2545
|
|
20241122,151400,2993341872,1301,1295,1301,1295,5272
|
|
20241122,151300,2986490320,1295,1296,1296,1295,6203
|
|
20241122,151200,2978456888,1296,1297,1297,1296,3200
|
|
20241122,151100,2974309620,1301,1301,1301,1301,1
|
|
20241122,151000,2974308319,1300,1301,1301,1300,202
|
|
20241122,150900,2974045718,1302,1302,1302,1302,1
|
|
20241122,150800,2974044416,1303,1303,1303,1302,1809
|
|
20241122,150700,2971687408,1302,1295,1303,1295,520
|
|
20241122,150600,2971013265,1298,1304,1304,1298,4301
|
|
20241122,150500,2965426281,1304,1302,1304,1302,4302
|
|
20241122,150400,2959817603,1303,1299,1303,1299,5965
|
|
20241122,150300,2952061314,1299,1296,1299,1295,7977
|
|
20241122,150200,2941728228,1296,1296,1299,1296,3638
|
|
20241122,150100,2937013373,1299,1299,1299,1296,1883
|
|
20241122,150000,2934568679,1300,1299,1300,1299,1086
|
|
20241122,145900,2933157964,1299,1299,1299,1299,20
|
|
20241122,145800,2933131984,1298,1298,1298,1296,510
|
|
20241122,145700,2932470804,1299,1298,1299,1298,139
|
|
20241122,145600,2932290379,1299,1300,1300,1298,3705
|
|
20241122,145500,2927476836,1302,1300,1302,1300,738
|
|
20241122,145400,2926517428,1301,1302,1303,1301,635
|
|
20241122,145300,2925690757,1303,1303,1303,1302,147
|
|
20241122,145200,2925499326,1302,1302,1302,1302,300
|
|
20241122,145100,2925108726,1303,1299,1303,1299,2051
|
|
20241122,145000,2922440723,1300,1302,1302,1296,440
|
|
20241122,144900,2921870469,1296,1300,1300,1296,7397
|
|
20241122,144800,2912267329,1305,1305,1305,1305,0
|
|
20241122,144700,2912267329,1305,1305,1305,1305,0
|
|
20241122,144600,2912267329,1305,1305,1305,1305,0
|
|
20241122,144500,2912267329,1305,1305,1305,1305,421
|
|
20241122,144400,2911717924,1305,1302,1305,1302,1690
|
|
20241122,144300,2909517377,1301,1300,1301,1297,3878
|
|
20241122,144200,2904476089,1300,1300,1300,1300,23
|
|
20241122,144100,2904446189,1300,1299,1300,1299,101
|
|
20241122,144000,2904314989,1300,1296,1300,1296,191
|
|
20241122,143900,2904067449,1296,1299,1300,1296,7942
|
|
20241122,143800,2893764824,1300,1296,1300,1296,8065
|
|
20241122,143700,2883286055,1296,1300,1300,1296,640
|
|
20241122,143600,2882456455,1300,1298,1300,1297,11317
|
|
20241122,143500,2867763270,1300,1297,1300,1296,6915
|
|
20241122,143400,2858785625,1296,1296,1296,1296,1510
|
|
20241122,143300,2856828665,1297,1297,1297,1297,101
|
|
20241122,143200,2856697668,1297,1297,1297,1296,161
|
|
20241122,143100,2856489010,1297,1297,1297,1297,174
|
|
20241122,143000,2856263332,1298,1298,1298,1298,1
|
|
20241122,142900,2856262034,1290,1290,1298,1290,2210
|
|
20241122,142800,2853400679,1290,1290,1290,1290,3712
|
|
20241122,142700,2848612199,1290,1290,1294,1290,612
|
|
20241122,142600,2847822715,1290,1296,1296,1290,16015
|
|
20241122,142500,2827067634,1291,1296,1296,1291,1093
|
|
20241122,142400,2825654071,1294,1293,1294,1293,1609
|
|
20241122,142300,2823573133,1293,1285,1293,1285,12588
|
|
20241122,142200,2807335402,1285,1288,1288,1285,763
|
|
20241122,142100,2806354932,1289,1289,1289,1289,0
|
|
20241122,142000,2806354932,1289,1288,1289,1288,1050
|
|
20241122,141900,2805001496,1289,1289,1289,1289,1
|
|
20241122,141800,2805000207,1282,1282,1282,1282,425
|
|
20241122,141700,2804455357,1290,1282,1290,1282,2
|
|
20241122,141600,2804452785,1290,1290,1290,1290,0
|
|
20241122,141500,2804452785,1290,1288,1290,1288,360
|
|
20241122,141400,2803988905,1288,1287,1288,1282,4053
|
|
20241122,141300,2798771447,1287,1287,1287,1287,77
|
|
20241122,141200,2798672348,1287,1280,1287,1280,1174
|
|
20241122,141100,2797169607,1280,1280,1280,1279,11702
|
|
20241122,141000,2782192624,1288,1288,1288,1288,0
|
|
20241122,140900,2782192624,1288,1288,1288,1288,1
|
|
20241122,140800,2782191336,1280,1290,1290,1280,5696
|
|
20241122,140700,2774894241,1282,1291,1291,1282,4014
|
|
20241122,140600,2769748218,1283,1282,1291,1282,923
|
|
20241122,140500,2768564575,1291,1282,1291,1282,278
|
|
20241122,140400,2768207477,1291,1283,1291,1283,4679
|
|
20241122,140300,2762204073,1291,1284,1291,1283,3521
|
|
20241122,140200,2757684468,1292,1292,1292,1292,0
|
|
20241122,140100,2757684468,1292,1283,1292,1283,383
|
|
20241122,140000,2757193070,1283,1284,1284,1283,1107
|
|
20241122,135900,2755771689,1283,1283,1283,1283,94
|
|
20241122,135800,2755651087,1283,1285,1285,1283,7369
|
|
20241122,135700,2746196135,1285,1287,1287,1284,6884
|
|
20241122,135600,2737351179,1287,1286,1293,1286,472
|
|
20241122,135500,2736743476,1286,1287,1287,1286,2086
|
|
20241122,135400,2734060468,1293,1288,1293,1287,6271
|
|
20241122,135300,2725987397,1289,1292,1292,1289,19814
|
|
20241122,135200,2700417622,1294,1295,1298,1293,2924
|
|
20241122,135100,2696634620,1298,1295,1298,1295,41
|
|
20241122,135000,2696581522,1294,1295,1295,1294,33
|
|
20241122,134900,2696538817,1294,1298,1298,1294,685
|
|
20241122,134800,2695650875,1299,1299,1299,1299,251
|
|
20241122,134700,2695324826,1300,1300,1300,1300,1506
|
|
20241122,134600,2693367026,1299,1299,1299,1298,6174
|
|
20241122,134500,2685347500,1299,1293,1299,1293,379
|
|
20241122,134400,2684855383,1298,1298,1299,1298,511
|
|
20241122,134300,2684192104,1298,1293,1298,1293,2
|
|
20241122,134200,2684189513,1298,1293,1298,1292,67
|
|
20241122,134100,2684102875,1292,1293,1293,1292,2000
|
|
20241122,134000,2681517995,1292,1298,1298,1292,3075
|
|
20241122,133900,2677541888,1298,1294,1298,1294,2502
|
|
20241122,133800,2674304292,1299,1295,1299,1294,1460
|
|
20241122,133700,2672414328,1295,1296,1298,1295,388
|
|
20241122,133600,2671911065,1298,1297,1299,1297,632
|
|
20241122,133500,2671090839,1300,1300,1300,1300,32
|
|
20241122,133400,2671049239,1297,1300,1300,1297,41
|
|
20241122,133300,2670996002,1300,1300,1300,1300,0
|
|
20241122,133200,2670996002,1300,1300,1300,1300,1
|
|
20241122,133100,2670994702,1297,1298,1298,1297,704
|
|
20241122,133000,2670081610,1300,1300,1300,1300,5362
|
|
20241122,132900,2663111010,1297,1296,1297,1295,2565
|
|
20241122,132800,2659788952,1297,1299,1300,1297,2581
|
|
20241122,132700,2656441000,1299,1299,1299,1299,47
|
|
20241122,132600,2656379947,1299,1299,1299,1299,2
|
|
20241122,132500,2656377349,1299,1296,1299,1296,267
|
|
20241122,132400,2656030957,1296,1296,1296,1296,1116
|
|
20241122,132300,2654584621,1294,1296,1296,1294,93
|
|
20241122,132200,2654464213,1302,1299,1306,1299,5286
|
|
20241122,132100,2647595162,1299,1299,1299,1299,450
|
|
20241122,132000,2647010612,1299,1297,1299,1297,1758
|
|
20241122,131900,2644730320,1298,1294,1298,1289,16075
|
|
20241122,131800,2623914025,1292,1298,1299,1290,35844
|
|
20241122,131700,2577444932,1298,1308,1308,1298,6288
|
|
20241122,131600,2569276494,1304,1304,1304,1304,3
|
|
20241122,131500,2569272582,1308,1303,1308,1301,255
|
|
20241122,131400,2568940620,1308,1307,1308,1307,690
|
|
20241122,131300,2568038788,1308,1300,1308,1300,3049
|
|
20241122,131200,2564074752,1308,1301,1308,1298,24482
|
|
20241122,131100,2532206539,1301,1312,1312,1299,25323
|
|
20241122,131000,2499233851,1310,1309,1323,1303,3381
|
|
20241122,130900,2494807714,1302,1317,1317,1302,17233
|
|
20241122,130800,2472290545,1318,1315,1325,1315,10617
|
|
20241122,130700,2458299862,1315,1319,1319,1312,9773
|
|
20241122,130600,2445470848,1319,1320,1320,1319,1190
|
|
20241122,130500,2443901016,1319,1320,1326,1319,6430
|
|
20241122,130400,2435413683,1321,1326,1330,1320,3128
|
|
20241122,130300,2431271505,1326,1320,1330,1320,20416
|
|
20241122,130200,2404229288,1320,1316,1320,1316,7258
|
|
20241122,130100,2394665486,1310,1311,1316,1310,3232
|
|
20241122,130000,2390429784,1311,1317,1317,1311,2824
|
|
20241122,125900,2386718569,1317,1318,1318,1317,1364
|
|
20241122,125800,2384922121,1311,1318,1318,1311,95
|
|
20241122,125700,2384797226,1319,1320,1320,1318,1916
|
|
20241122,125600,2382270097,1318,1313,1319,1313,7554
|
|
20241122,125500,2372325281,1311,1310,1311,1309,2971
|
|
20241122,125400,2368433961,1311,1313,1314,1311,1394
|
|
20241122,125300,2366604374,1313,1310,1314,1310,12318
|
|
20241122,125200,2350460013,1310,1313,1313,1303,2298
|
|
20241122,125100,2347445610,1313,1301,1313,1301,3767
|
|
20241122,125000,2342513707,1295,1308,1316,1295,14329
|
|
20241122,124900,2323884055,1316,1307,1316,1307,2076
|
|
20241122,124800,2321160608,1307,1299,1307,1297,5567
|
|
20241122,124700,2313928486,1300,1302,1302,1300,69
|
|
20241122,124600,2313838782,1302,1300,1302,1297,4839
|
|
20241122,124500,2307560422,1299,1306,1306,1299,13057
|
|
20241122,124400,2290574084,1305,1308,1308,1305,348
|
|
20241122,124300,2290119203,1308,1309,1310,1308,1266
|
|
20241122,124200,2288462044,1309,1309,1309,1309,200
|
|
20241122,124100,2288200244,1309,1311,1311,1309,2026
|
|
20241122,124000,2285547192,1311,1316,1316,1311,1235
|
|
20241122,123900,2283928008,1312,1316,1317,1310,3732
|
|
20241122,123800,2279015407,1310,1315,1316,1310,7001
|
|
20241122,123700,2269803368,1315,1306,1315,1302,5113
|
|
20241122,123600,2263132901,1308,1315,1315,1307,1431
|
|
20241122,123500,2261262213,1308,1315,1316,1307,2118
|
|
20241122,123400,2258489475,1316,1316,1316,1307,1070
|
|
20241122,123300,2257090372,1316,1313,1316,1308,7426
|
|
20241122,123200,2247355868,1308,1320,1320,1308,17109
|
|
20241122,123100,2224915407,1320,1323,1323,1320,889
|
|
20241122,123000,2223740545,1315,1311,1319,1311,9611
|
|
20241122,122900,2211091468,1312,1327,1327,1312,20788
|
|
20241122,122800,2183705295,1327,1331,1331,1322,5436
|
|
20241122,122700,2176512114,1332,1315,1336,1314,38248
|
|
20241122,122600,2125696156,1314,1328,1328,1314,4233
|
|
20241122,122500,2120109046,1329,1325,1330,1318,28199
|
|
20241122,122400,2082703353,1322,1314,1325,1314,5108
|
|
20241122,122300,2075954368,1326,1326,1331,1320,24276
|
|
20241122,122200,2043725392,1329,1327,1332,1321,9024
|
|
20241122,122100,2031749947,1325,1318,1325,1316,16827
|
|
20241122,122000,2009519198,1313,1308,1318,1308,23544
|
|
20241122,121900,1978596801,1308,1310,1310,1308,4483
|
|
20241122,121800,1972727731,1309,1308,1312,1308,13905
|
|
20241122,121700,1954516521,1309,1303,1309,1303,8651
|
|
20241122,121600,1943222535,1303,1297,1303,1297,12610
|
|
20241122,121500,1926832068,1297,1296,1297,1296,428
|
|
20241122,121400,1926276953,1297,1296,1297,1296,26
|
|
20241122,121300,1926243253,1296,1297,1297,1296,55
|
|
20241122,121200,1926171948,1291,1291,1291,1290,3545
|
|
20241122,121100,1921595403,1291,1291,1291,1290,2679
|
|
20241122,121000,1918136905,1298,1291,1298,1291,26
|
|
20241122,120900,1918103332,1299,1299,1299,1299,10
|
|
20241122,120800,1918090342,1301,1301,1301,1301,1
|
|
20241122,120700,1918089041,1301,1297,1301,1288,1127
|
|
20241122,120600,1916633632,1295,1303,1303,1295,1433
|
|
20241122,120500,1914773486,1304,1304,1304,1303,571
|
|
20241122,120400,1914029422,1304,1303,1304,1303,8771
|
|
20241122,120300,1902600677,1303,1303,1308,1302,24741
|
|
20241122,120200,1870319036,1303,1297,1305,1297,16899
|
|
20241122,120100,1848335477,1297,1293,1297,1289,2527
|
|
20241122,120000,1845063376,1295,1295,1296,1295,1032
|
|
20241122,115900,1843726439,1294,1286,1297,1286,7701
|
|
20241122,115800,1833758577,1287,1284,1289,1284,1638
|
|
20241122,115700,1831654280,1287,1285,1288,1284,1902
|
|
20241122,115600,1829206555,1285,1290,1290,1285,984
|
|
20241122,115500,1827938271,1290,1291,1291,1290,1543
|
|
20241122,115400,1825947011,1291,1297,1298,1291,2785
|
|
20241122,115300,1822340500,1297,1296,1302,1296,15202
|
|
20241122,115200,1802612511,1296,1286,1296,1277,10148
|
|
20241122,115100,1789519781,1287,1283,1287,1282,16378
|
|
20241122,115000,1768486072,1281,1265,1281,1265,5451
|
|
20241122,114900,1761512050,1265,1266,1276,1265,11775
|
|
20241122,114800,1746518583,1266,1265,1266,1262,4926
|
|
20241122,114700,1740288608,1266,1260,1266,1260,1232
|
|
20241122,114600,1738733282,1264,1275,1276,1257,10768
|
|
20241122,114500,1725147077,1269,1268,1270,1268,77
|
|
20241122,114400,1725049387,1267,1267,1267,1267,150
|
|
20241122,114300,1724859337,1277,1269,1278,1258,54131
|
|
20241122,114200,1656207292,1268,1276,1276,1267,1743
|
|
20241122,114100,1653984793,1275,1273,1275,1273,2349
|
|
20241122,114000,1650991247,1274,1274,1275,1273,1433
|
|
20241122,113900,1649164794,1274,1274,1274,1274,599
|
|
20241122,113800,1648401668,1275,1267,1275,1267,534
|
|
20241122,113700,1647721851,1273,1271,1273,1266,708
|
|
20241122,113600,1646821176,1271,1273,1274,1266,1080
|
|
20241122,113500,1645447268,1274,1272,1276,1272,3195
|
|
20241122,113400,1641374326,1274,1274,1274,1270,967
|
|
20241122,113300,1640146228,1270,1266,1270,1266,15938
|
|
20241122,113200,1619928847,1266,1256,1266,1255,33547
|
|
20241122,113100,1577669793,1253,1253,1253,1253,1525
|
|
20241122,113000,1575758968,1253,1253,1253,1253,1
|
|
20241122,112900,1575757715,1258,1258,1258,1258,100
|
|
20241122,112800,1575631915,1258,1258,1259,1258,11048
|
|
20241122,112700,1561733462,1258,1253,1258,1251,12219
|
|
20241122,112600,1546415924,1253,1253,1253,1253,305
|
|
20241122,112500,1546033759,1253,1253,1253,1252,687
|
|
20241122,112400,1545173114,1252,1255,1255,1252,3070
|
|
20241122,112300,1541325873,1255,1255,1255,1255,1
|
|
20241122,112200,1541324618,1255,1255,1255,1255,50
|
|
20241122,112100,1541261868,1254,1256,1256,1254,3147
|
|
20241122,112000,1537312338,1259,1256,1259,1256,557
|
|
20241122,111900,1536612739,1256,1256,1256,1256,550
|
|
20241122,111800,1535921939,1260,1260,1260,1260,2
|
|
20241122,111700,1535919419,1260,1260,1260,1260,39
|
|
20241122,111600,1535870279,1260,1260,1260,1260,192
|
|
20241122,111500,1535628359,1256,1255,1260,1255,1594
|
|
20241122,111400,1533626421,1256,1258,1260,1255,585
|
|
20241122,111300,1532891655,1255,1257,1257,1255,1571
|
|
20241122,111200,1530917966,1257,1259,1259,1257,420
|
|
20241122,111100,1530389551,1260,1260,1260,1260,20
|
|
20241122,111000,1530364351,1260,1261,1261,1260,3584
|
|
20241122,110900,1525847066,1263,1260,1263,1260,279
|
|
20241122,110800,1525494926,1260,1261,1263,1260,3891
|
|
20241122,110700,1520588392,1263,1262,1263,1262,1592
|
|
20241122,110600,1518579286,1262,1262,1262,1262,10
|
|
20241122,110500,1518566666,1263,1263,1263,1263,0
|
|
20241122,110400,1518566666,1263,1262,1263,1262,800
|
|
20241122,110300,1517557005,1262,1257,1262,1257,561
|
|
20241122,110200,1516849659,1257,1257,1257,1257,1
|
|
20241122,110100,1516848402,1262,1262,1262,1262,0
|
|
20241122,110000,1516848402,1262,1260,1262,1260,90
|
|
20241122,105900,1516734974,1260,1258,1260,1258,301
|
|
20241122,105800,1516355827,1256,1256,1256,1256,16
|
|
20241122,105700,1516335731,1254,1254,1254,1254,6844
|
|
20241122,105600,1507753355,1254,1254,1254,1253,561
|
|
20241122,105500,1507050405,1254,1254,1254,1254,304
|
|
20241122,105400,1506669189,1255,1255,1255,1253,382
|
|
20241122,105300,1506189781,1255,1255,1255,1255,740
|
|
20241122,105200,1505261081,1250,1250,1250,1250,22
|
|
20241122,105100,1505233581,1246,1254,1254,1245,35416
|
|
20241122,105000,1460958788,1255,1258,1258,1255,15633
|
|
20241122,104900,1441322723,1258,1259,1259,1258,1644
|
|
20241122,104800,1439254570,1258,1258,1258,1258,917
|
|
20241122,104700,1438100984,1263,1263,1263,1263,1
|
|
20241122,104600,1438099721,1258,1259,1259,1258,4553
|
|
20241122,104500,1432371547,1258,1262,1262,1258,837
|
|
20241122,104400,1431315257,1262,1262,1262,1262,1
|
|
20241122,104300,1431313995,1262,1262,1262,1262,510
|
|
20241122,104200,1430670375,1262,1263,1263,1262,45
|
|
20241122,104100,1430613575,1263,1262,1263,1262,4041
|
|
20241122,104000,1425513793,1262,1258,1262,1258,937
|
|
20241122,103900,1424335031,1258,1258,1258,1258,2719
|
|
20241122,103800,1420914529,1259,1260,1260,1259,8452
|
|
20241122,103700,1410269050,1261,1265,1265,1261,67
|
|
20241122,103600,1410184555,1261,1261,1267,1261,2004
|
|
20241122,103500,1407657493,1261,1265,1265,1261,4002
|
|
20241122,103400,1402607699,1268,1268,1268,1268,1555
|
|
20241122,103300,1400635959,1263,1263,1263,1263,152
|
|
20241122,103200,1400443983,1263,1263,1263,1263,0
|
|
20241122,103100,1400443983,1263,1266,1266,1263,3825
|
|
20241122,103000,1395610874,1268,1269,1269,1265,3524
|
|
20241122,102900,1391150394,1268,1268,1268,1268,101
|
|
20241122,102800,1391022326,1268,1268,1268,1268,373
|
|
20241122,102700,1390549362,1268,1267,1268,1267,3832
|
|
20241122,102600,1385690891,1261,1267,1267,1261,3068
|
|
20241122,102500,1381817055,1267,1262,1267,1262,6068
|
|
20241122,102400,1374147714,1267,1267,1267,1267,101
|
|
20241122,102300,1374019747,1261,1260,1262,1260,2595
|
|
20241122,102200,1370747572,1259,1260,1260,1259,807
|
|
20241122,102100,1369730777,1259,1260,1260,1259,823
|
|
20241122,102000,1368694090,1260,1260,1260,1259,25969
|
|
20241122,101900,1335973238,1260,1261,1263,1260,3388
|
|
20241122,101800,1331698463,1262,1268,1268,1262,4761
|
|
20241122,101700,1325683701,1268,1268,1268,1268,1554
|
|
20241122,101600,1323713229,1260,1260,1260,1260,0
|
|
20241122,101500,1323713229,1260,1260,1260,1260,9485
|
|
20241122,101400,1311762129,1259,1259,1259,1259,0
|
|
20241122,101300,1311762129,1259,1259,1259,1259,1
|
|
20241122,101200,1311760870,1259,1259,1259,1259,351
|
|
20241122,101100,1311318961,1259,1260,1261,1259,1001
|
|
20241122,101000,1310058092,1269,1262,1269,1255,13375
|
|
20241122,100900,1293216920,1262,1269,1269,1262,3214
|
|
20241122,100800,1289159387,1269,1269,1269,1263,6248
|
|
20241122,100700,1281264200,1264,1269,1269,1264,2794
|
|
20241122,100600,1277732047,1266,1263,1266,1263,5111
|
|
20241122,100500,1271272001,1263,1266,1266,1263,6406
|
|
20241122,100400,1263175279,1266,1269,1269,1266,3206
|
|
20241122,100300,1259109517,1269,1268,1269,1268,2357
|
|
20241122,100200,1256119444,1269,1265,1269,1265,1145
|
|
20241122,100100,1254670503,1265,1269,1269,1265,1711
|
|
20241122,100000,1252505877,1269,1265,1269,1264,2414
|
|
20241122,095900,1249451181,1265,1270,1270,1265,7849
|
|
20241122,095800,1239512806,1270,1271,1271,1267,2169
|
|
20241122,095700,1236762239,1271,1278,1278,1271,6742
|
|
20241122,095600,1228182062,1279,1273,1279,1273,51
|
|
20241122,095500,1228116959,1271,1273,1273,1270,1221
|
|
20241122,095400,1226562637,1273,1268,1273,1265,7266
|
|
20241122,095300,1217359559,1273,1271,1273,1267,27402
|
|
20241122,095200,1182557402,1272,1278,1278,1272,19113
|
|
20241122,095100,1158181250,1279,1279,1281,1279,106
|
|
20241122,095000,1158045668,1282,1280,1282,1277,2029
|
|
20241122,094900,1155448728,1280,1279,1280,1277,7710
|
|
20241122,094800,1145594533,1279,1280,1280,1279,3
|
|
20241122,094700,1145590694,1285,1285,1286,1279,388
|
|
20241122,094600,1145092660,1285,1286,1286,1280,4504
|
|
20241122,094500,1139326759,1286,1286,1286,1286,2
|
|
20241122,094400,1139324187,1286,1289,1289,1281,2560
|
|
20241122,094300,1136043540,1289,1284,1291,1282,2059
|
|
20241122,094200,1133400663,1292,1294,1294,1291,106
|
|
20241122,094100,1133263605,1294,1281,1294,1281,26805
|
|
20241122,094000,1098699688,1281,1282,1282,1281,277
|
|
20241122,093900,1098344850,1281,1282,1282,1281,681
|
|
20241122,093800,1097472389,1282,1278,1282,1278,714
|
|
20241122,093700,1096559889,1282,1278,1282,1277,1417
|
|
20241122,093600,1094747597,1277,1283,1283,1275,7191
|
|
20241122,093500,1085573409,1283,1277,1283,1276,3146
|
|
20241122,093400,1081555967,1283,1280,1285,1277,10018
|
|
20241122,093300,1068755113,1280,1279,1281,1278,7593
|
|
20241122,093200,1059038887,1279,1281,1285,1277,16436
|
|
20241122,093100,1037995753,1282,1287,1287,1282,15963
|
|
20241122,093000,1017506715,1286,1287,1289,1286,318
|
|
20241122,092900,1017097747,1290,1290,1290,1290,17
|
|
20241122,092800,1017075817,1286,1286,1286,1286,1578
|
|
20241122,092700,1015046509,1286,1286,1287,1286,1754
|
|
20241122,092600,1012789819,1286,1291,1295,1286,6278
|
|
20241122,092500,1004715116,1292,1286,1292,1285,3560
|
|
20241122,092400,1000135746,1292,1295,1295,1285,2573
|
|
20241122,092300,996806033,1295,1287,1295,1284,17248
|
|
20241122,092200,974620176,1286,1298,1298,1286,22241
|
|
20241122,092100,945921886,1298,1304,1304,1298,1318
|
|
20241122,092000,944206802,1304,1292,1304,1292,8577
|
|
20241122,091900,933099494,1292,1292,1292,1292,110
|
|
20241122,091800,932957374,1292,1294,1306,1292,11367
|
|
20241122,091700,918191028,1290,1285,1290,1284,4315
|
|
20241122,091600,912641754,1284,1292,1292,1284,12269
|
|
20241122,091500,896852356,1295,1297,1297,1285,5763
|
|
20241122,091400,889406230,1288,1299,1299,1288,9885
|
|
20241122,091300,876670099,1290,1282,1290,1281,12235
|
|
20241122,091200,860939770,1282,1283,1289,1280,23558
|
|
20241122,091100,830737834,1284,1294,1294,1283,26602
|
|
20241122,091000,796511565,1296,1312,1312,1294,44184
|
|
20241122,090900,739093327,1312,1300,1312,1298,24788
|
|
20241122,090800,706769685,1299,1299,1302,1297,9921
|
|
20241122,090700,693880033,1305,1308,1308,1297,17344
|
|
20241122,090600,671360028,1301,1305,1313,1295,35030
|
|
20241122,090500,625872228,1301,1316,1320,1300,45645
|
|
20241122,090400,566065366,1316,1335,1335,1313,62397
|
|
20241122,090300,483742638,1335,1332,1345,1328,48916
|
|
20241122,090200,418389798,1333,1343,1356,1333,53555
|
|
20241122,090100,346628049,1331,1345,1360,1329,89533
|
|
20241122,090000,226187497,1345,1315,1369,1315,156870
|