653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,195000,23963453301,1220,1220,1220,1220,181335
|
|
20231122,194900,23963453301,1220,1220,1220,1220,0
|
|
20231122,194800,23963453301,1220,1220,1220,1220,0
|
|
20231122,194700,23963453301,1220,1220,1220,1220,0
|
|
20231122,194600,23963453301,1220,1220,1220,1220,0
|
|
20231122,194500,23963453301,1220,1220,1220,1220,0
|
|
20231122,194400,23963453301,1220,1220,1220,1220,0
|
|
20231122,194300,23963453301,1220,1220,1220,1220,0
|
|
20231122,194200,23963453301,1220,1220,1220,1220,0
|
|
20231122,194100,23963453301,1220,1220,1220,1220,0
|
|
20231122,194000,23963453301,1220,1220,1220,1220,0
|
|
20231122,193900,23963453301,1220,1220,1220,1220,0
|
|
20231122,193800,23963453301,1220,1220,1220,1220,0
|
|
20231122,193700,23963453301,1220,1220,1220,1220,0
|
|
20231122,193600,23963453301,1220,1220,1220,1220,0
|
|
20231122,193500,23963453301,1220,1220,1220,1220,0
|
|
20231122,193400,23963453301,1220,1220,1220,1220,0
|
|
20231122,193300,23963453301,1220,1220,1220,1220,0
|
|
20231122,193200,23963453301,1220,1220,1220,1220,0
|
|
20231122,193100,23963453301,1220,1220,1220,1220,0
|
|
20231122,193000,23963453301,1220,1220,1220,1220,0
|
|
20231122,192900,23963453301,1220,1220,1220,1220,0
|
|
20231122,192800,23963453301,1220,1220,1220,1220,0
|
|
20231122,192700,23963453301,1220,1220,1220,1220,0
|
|
20231122,192600,23963453301,1220,1220,1220,1220,0
|
|
20231122,192500,23963453301,1220,1220,1220,1220,0
|
|
20231122,192400,23963453301,1220,1220,1220,1220,0
|
|
20231122,192300,23963453301,1220,1220,1220,1220,0
|
|
20231122,192200,23963453301,1220,1220,1220,1220,0
|
|
20231122,192100,23963453301,1220,1220,1220,1220,0
|
|
20231122,192000,23963453301,1220,1220,1220,1220,181335
|
|
20231122,191900,23963453301,1220,1220,1220,1220,0
|
|
20231122,191800,23963453301,1220,1220,1220,1220,0
|
|
20231122,191700,23963453301,1220,1220,1220,1220,0
|
|
20231122,191600,23963453301,1220,1220,1220,1220,0
|
|
20231122,191500,23963453301,1220,1220,1220,1220,0
|
|
20231122,191400,23963453301,1220,1220,1220,1220,0
|
|
20231122,191300,23963453301,1220,1220,1220,1220,0
|
|
20231122,191200,23963453301,1220,1220,1220,1220,0
|
|
20231122,191100,23963453301,1220,1220,1220,1220,0
|
|
20231122,191000,23963453301,1220,1220,1220,1220,0
|
|
20231122,190900,23963453301,1220,1220,1220,1220,0
|
|
20231122,190800,23963453301,1220,1220,1220,1220,0
|
|
20231122,190700,23963453301,1220,1220,1220,1220,0
|
|
20231122,190600,23963453301,1220,1220,1220,1220,0
|
|
20231122,190500,23963453301,1220,1220,1220,1220,0
|
|
20231122,190400,23963453301,1220,1220,1220,1220,0
|
|
20231122,190300,23963453301,1220,1220,1220,1220,0
|
|
20231122,190200,23963453301,1220,1220,1220,1220,0
|
|
20231122,190100,23963453301,1220,1220,1220,1220,0
|
|
20231122,190000,23963453301,1220,1220,1220,1220,0
|
|
20231122,185900,23963453301,1220,1220,1220,1220,0
|
|
20231122,185800,23963453301,1220,1220,1220,1220,0
|
|
20231122,185700,23963453301,1220,1220,1220,1220,0
|
|
20231122,185600,23963453301,1220,1220,1220,1220,0
|
|
20231122,185500,23963453301,1220,1220,1220,1220,0
|
|
20231122,185400,23963453301,1220,1220,1220,1220,0
|
|
20231122,185300,23963453301,1220,1220,1220,1220,0
|
|
20231122,185200,23963453301,1220,1220,1220,1220,0
|
|
20231122,185100,23963453301,1220,1220,1220,1220,0
|
|
20231122,185000,23963453301,1220,1220,1220,1220,181335
|
|
20231122,184900,23963453301,1220,1220,1220,1220,0
|
|
20231122,184800,23963453301,1220,1220,1220,1220,0
|
|
20231122,184700,23963453301,1220,1220,1220,1220,0
|
|
20231122,184600,23963453301,1220,1220,1220,1220,0
|
|
20231122,184500,23963453301,1220,1220,1220,1220,0
|
|
20231122,184400,23963453301,1220,1220,1220,1220,0
|
|
20231122,184300,23963453301,1220,1220,1220,1220,0
|
|
20231122,184200,23963453301,1220,1220,1220,1220,0
|
|
20231122,184100,23963453301,1220,1220,1220,1220,0
|
|
20231122,184000,23963453301,1220,1220,1220,1220,0
|
|
20231122,183900,23963453301,1220,1220,1220,1220,0
|
|
20231122,183800,23963453301,1220,1220,1220,1220,0
|
|
20231122,183700,23963453301,1220,1220,1220,1220,0
|
|
20231122,183600,23963453301,1220,1220,1220,1220,0
|
|
20231122,183500,23963453301,1220,1220,1220,1220,0
|
|
20231122,183400,23963453301,1220,1220,1220,1220,0
|
|
20231122,183300,23963453301,1220,1220,1220,1220,0
|
|
20231122,183200,23963453301,1220,1220,1220,1220,0
|
|
20231122,183100,23963453301,1220,1220,1220,1220,0
|
|
20231122,183000,23963453301,1220,1220,1220,1220,0
|
|
20231122,182900,23963453301,1220,1220,1220,1220,0
|
|
20231122,182800,23963453301,1220,1220,1220,1220,0
|
|
20231122,182700,23963453301,1220,1220,1220,1220,0
|
|
20231122,182600,23963453301,1220,1220,1220,1220,0
|
|
20231122,182500,23963453301,1220,1220,1220,1220,0
|
|
20231122,182400,23963453301,1220,1220,1220,1220,0
|
|
20231122,182300,23963453301,1220,1220,1220,1220,0
|
|
20231122,182200,23963453301,1220,1220,1220,1220,0
|
|
20231122,182100,23963453301,1220,1220,1220,1220,0
|
|
20231122,182000,23963453301,1220,1220,1220,1220,181335
|
|
20231122,181900,23963453301,1220,1220,1220,1220,0
|
|
20231122,181800,23963453301,1220,1220,1220,1220,0
|
|
20231122,181700,23963453301,1220,1220,1220,1220,0
|
|
20231122,181600,23963453301,1220,1220,1220,1220,0
|
|
20231122,181500,23963453301,1220,1220,1220,1220,0
|
|
20231122,181400,23963453301,1220,1220,1220,1220,0
|
|
20231122,181300,23963453301,1220,1220,1220,1220,0
|
|
20231122,181200,23963453301,1220,1220,1220,1220,0
|
|
20231122,181100,23963453301,1220,1220,1220,1220,0
|
|
20231122,181000,23963453301,1220,1220,1220,1220,0
|
|
20231122,180900,23963453301,1220,1220,1220,1220,0
|
|
20231122,180800,23963453301,1220,1220,1220,1220,0
|
|
20231122,180700,23963453301,1220,1220,1220,1220,0
|
|
20231122,180600,23963453301,1220,1220,1220,1220,0
|
|
20231122,180500,23963453301,1220,1220,1220,1220,0
|
|
20231122,180400,23963453301,1220,1220,1220,1220,0
|
|
20231122,180300,23963453301,1220,1220,1220,1220,0
|
|
20231122,180200,23963453301,1220,1220,1220,1220,0
|
|
20231122,180100,23963453301,1220,1220,1220,1220,0
|
|
20231122,180000,23963453301,1220,1220,1220,1220,0
|
|
20231122,175900,23963453301,1220,1220,1220,1220,0
|
|
20231122,175800,23963453301,1220,1220,1220,1220,0
|
|
20231122,175700,23963453301,1220,1220,1220,1220,0
|
|
20231122,175600,23963453301,1220,1220,1220,1220,0
|
|
20231122,175500,23963453301,1220,1220,1220,1220,0
|
|
20231122,175400,23963453301,1220,1220,1220,1220,0
|
|
20231122,175300,23963453301,1220,1220,1220,1220,0
|
|
20231122,175200,23963453301,1220,1220,1220,1220,0
|
|
20231122,175100,23963453301,1220,1220,1220,1220,0
|
|
20231122,175000,23963453301,1220,1220,1220,1220,181335
|
|
20231122,174900,23963453301,1220,1220,1220,1220,0
|
|
20231122,174800,23963453301,1220,1220,1220,1220,0
|
|
20231122,174700,23963453301,1220,1220,1220,1220,0
|
|
20231122,174600,23963453301,1220,1220,1220,1220,0
|
|
20231122,174500,23963453301,1220,1220,1220,1220,0
|
|
20231122,174400,23963453301,1220,1220,1220,1220,0
|
|
20231122,174300,23963453301,1220,1220,1220,1220,0
|
|
20231122,174200,23963453301,1220,1220,1220,1220,0
|
|
20231122,174100,23963453301,1220,1220,1220,1220,0
|
|
20231122,174000,23963453301,1220,1220,1220,1220,0
|
|
20231122,173900,23963453301,1220,1220,1220,1220,0
|
|
20231122,173800,23963453301,1220,1220,1220,1220,0
|
|
20231122,173700,23963453301,1220,1220,1220,1220,0
|
|
20231122,173600,23963453301,1220,1220,1220,1220,0
|
|
20231122,173500,23963453301,1220,1220,1220,1220,0
|
|
20231122,173400,23963453301,1220,1220,1220,1220,0
|
|
20231122,173300,23963453301,1220,1220,1220,1220,0
|
|
20231122,173200,23963453301,1220,1220,1220,1220,0
|
|
20231122,173100,23963453301,1220,1220,1220,1220,0
|
|
20231122,173000,23963453301,1220,1220,1220,1220,0
|
|
20231122,172900,23963453301,1220,1220,1220,1220,0
|
|
20231122,172800,23963453301,1220,1220,1220,1220,0
|
|
20231122,172700,23963453301,1220,1220,1220,1220,0
|
|
20231122,172600,23963453301,1220,1220,1220,1220,0
|
|
20231122,172500,23963453301,1220,1220,1220,1220,0
|
|
20231122,172400,23963453301,1220,1220,1220,1220,0
|
|
20231122,172300,23963453301,1220,1220,1220,1220,0
|
|
20231122,172200,23963453301,1220,1220,1220,1220,0
|
|
20231122,172100,23963453301,1220,1220,1220,1220,0
|
|
20231122,172000,23963453301,1220,1220,1220,1220,181335
|
|
20231122,171900,23963453301,1220,1220,1220,1220,0
|
|
20231122,171800,23963453301,1220,1220,1220,1220,0
|
|
20231122,171700,23963453301,1220,1220,1220,1220,0
|
|
20231122,171600,23963453301,1220,1220,1220,1220,0
|
|
20231122,171500,23963453301,1220,1220,1220,1220,0
|
|
20231122,171400,23963453301,1220,1220,1220,1220,0
|
|
20231122,171300,23963453301,1220,1220,1220,1220,0
|
|
20231122,171200,23963453301,1220,1220,1220,1220,0
|
|
20231122,171100,23963453301,1220,1220,1220,1220,0
|
|
20231122,171000,23963453301,1220,1220,1220,1220,0
|
|
20231122,170900,23963453301,1220,1220,1220,1220,0
|
|
20231122,170800,23963453301,1220,1220,1220,1220,0
|
|
20231122,170700,23963453301,1220,1220,1220,1220,0
|
|
20231122,170600,23963453301,1220,1220,1220,1220,0
|
|
20231122,170500,23963453301,1220,1220,1220,1220,0
|
|
20231122,170400,23963453301,1220,1220,1220,1220,0
|
|
20231122,170300,23963453301,1220,1220,1220,1220,0
|
|
20231122,170200,23963453301,1220,1220,1220,1220,0
|
|
20231122,170100,23963453301,1220,1220,1220,1220,0
|
|
20231122,170000,23963453301,1220,1220,1220,1220,0
|
|
20231122,165900,23963453301,1220,1220,1220,1220,0
|
|
20231122,165800,23963453301,1220,1220,1220,1220,0
|
|
20231122,165700,23963453301,1220,1220,1220,1220,0
|
|
20231122,165600,23963453301,1220,1220,1220,1220,0
|
|
20231122,165500,23963453301,1220,1220,1220,1220,0
|
|
20231122,165400,23963453301,1220,1220,1220,1220,0
|
|
20231122,165300,23963453301,1220,1220,1220,1220,0
|
|
20231122,165200,23963453301,1220,1220,1220,1220,0
|
|
20231122,165100,23963453301,1220,1220,1220,1220,0
|
|
20231122,165000,23963453301,1220,1220,1220,1220,181335
|
|
20231122,164900,23963453301,1220,1220,1220,1220,0
|
|
20231122,164800,23963453301,1220,1220,1220,1220,0
|
|
20231122,164700,23963453301,1220,1220,1220,1220,0
|
|
20231122,164600,23963453301,1220,1220,1220,1220,0
|
|
20231122,164500,23963453301,1220,1220,1220,1220,0
|
|
20231122,164400,23963453301,1220,1220,1220,1220,0
|
|
20231122,164300,23963453301,1220,1220,1220,1220,0
|
|
20231122,164200,23963453301,1220,1220,1220,1220,0
|
|
20231122,164100,23963453301,1220,1220,1220,1220,0
|
|
20231122,164000,23963453301,1220,1220,1220,1220,0
|
|
20231122,163900,23963453301,1220,1220,1220,1220,0
|
|
20231122,163800,23963453301,1220,1220,1220,1220,0
|
|
20231122,163700,23963453301,1220,1220,1220,1220,0
|
|
20231122,163600,23963453301,1220,1220,1220,1220,0
|
|
20231122,163500,23963453301,1220,1220,1220,1220,0
|
|
20231122,163400,23963453301,1220,1220,1220,1220,0
|
|
20231122,163300,23963453301,1220,1220,1220,1220,0
|
|
20231122,163200,23963453301,1220,1220,1220,1220,0
|
|
20231122,163100,23963453301,1220,1220,1220,1220,0
|
|
20231122,163000,23963453301,1220,1220,1220,1220,0
|
|
20231122,162900,23963453301,1220,1220,1220,1220,0
|
|
20231122,162800,23963453301,1220,1220,1220,1220,0
|
|
20231122,162700,23963453301,1220,1220,1220,1220,0
|
|
20231122,162600,23963453301,1220,1220,1220,1220,0
|
|
20231122,162500,23963453301,1220,1220,1220,1220,0
|
|
20231122,162400,23963453301,1220,1220,1220,1220,0
|
|
20231122,162300,23963453301,1220,1220,1220,1220,0
|
|
20231122,162200,23963453301,1220,1220,1220,1220,0
|
|
20231122,162100,23963453301,1220,1220,1220,1220,0
|
|
20231122,162000,23963453301,1220,1220,1220,1220,181335
|
|
20231122,161900,23963453301,1220,1220,1220,1220,0
|
|
20231122,161800,23963453301,1220,1220,1220,1220,0
|
|
20231122,161700,23963453301,1220,1220,1220,1220,0
|
|
20231122,161600,23963453301,1220,1220,1220,1220,0
|
|
20231122,161500,23963453301,1220,1220,1220,1220,0
|
|
20231122,161400,23963453301,1220,1220,1220,1220,0
|
|
20231122,161300,23963453301,1220,1220,1220,1220,0
|
|
20231122,161200,23963453301,1220,1220,1220,1220,0
|
|
20231122,161100,23963453301,1220,1220,1220,1220,0
|
|
20231122,161000,23963453301,1220,1220,1220,1220,0
|
|
20231122,160900,23963453301,1220,1220,1220,1220,0
|
|
20231122,160800,23963453301,1220,1220,1220,1220,0
|
|
20231122,160700,23963453301,1220,1220,1220,1220,0
|
|
20231122,160600,23963453301,1220,1220,1220,1220,0
|
|
20231122,160500,23963453301,1220,1220,1220,1220,0
|
|
20231122,160400,23963453301,1220,1220,1220,1220,0
|
|
20231122,160300,23963453301,1220,1220,1220,1220,0
|
|
20231122,160200,23963453301,1220,1220,1220,1220,0
|
|
20231122,160100,23963453301,1220,1220,1220,1220,0
|
|
20231122,160000,23963453301,1220,1220,1220,1220,0
|
|
20231122,155900,23963453301,1220,1220,1220,1220,0
|
|
20231122,155800,23963453301,1220,1220,1220,1220,0
|
|
20231122,155700,23963453301,1220,1220,1220,1220,0
|
|
20231122,155600,23963453301,1220,1220,1220,1220,0
|
|
20231122,155500,23963453301,1220,1220,1220,1220,0
|
|
20231122,155400,23963453301,1220,1220,1220,1220,0
|
|
20231122,155300,23963453301,1220,1220,1220,1220,0
|
|
20231122,155200,23963453301,1220,1220,1220,1220,0
|
|
20231122,155100,23963453301,1220,1220,1220,1220,0
|
|
20231122,155000,23963453301,1220,1220,1220,1220,181335
|
|
20231122,154900,23963453301,1220,1220,1220,1220,0
|
|
20231122,154800,23963453301,1220,1220,1220,1220,0
|
|
20231122,154700,23963453301,1220,1220,1220,1220,0
|
|
20231122,154600,23963453301,1220,1220,1220,1220,0
|
|
20231122,154500,23963453301,1220,1220,1220,1220,0
|
|
20231122,154400,23963453301,1220,1220,1220,1220,0
|
|
20231122,154300,23963453301,1220,1220,1220,1220,0
|
|
20231122,154200,23963453301,1220,1220,1220,1220,0
|
|
20231122,154100,23963453301,1220,1220,1220,1220,0
|
|
20231122,154000,23963453301,1220,1220,1220,1220,0
|
|
20231122,153900,23963453301,1220,1220,1220,1220,0
|
|
20231122,153800,23963453301,1220,1220,1220,1220,0
|
|
20231122,153700,23963453301,1220,1220,1220,1220,0
|
|
20231122,153600,23963453301,1220,1220,1220,1220,0
|
|
20231122,153500,23963453301,1220,1220,1220,1220,0
|
|
20231122,153400,23963453301,1220,1220,1220,1220,0
|
|
20231122,153300,23963453301,1220,1220,1220,1220,0
|
|
20231122,153200,23963453301,1220,1220,1220,1220,0
|
|
20231122,153100,23963453301,1220,1220,1220,1220,0
|
|
20231122,153000,23963453301,1220,1220,1220,1220,181335
|
|
20231122,152900,23742224601,1212,1212,1212,1212,0
|
|
20231122,152800,23742224601,1212,1212,1212,1212,0
|
|
20231122,152700,23742224601,1212,1212,1212,1212,0
|
|
20231122,152600,23742224601,1212,1212,1212,1212,0
|
|
20231122,152500,23742224601,1212,1212,1212,1212,0
|
|
20231122,152400,23742224601,1212,1212,1212,1212,0
|
|
20231122,152300,23742224601,1212,1212,1212,1212,0
|
|
20231122,152200,23742224601,1212,1212,1212,1212,0
|
|
20231122,152100,23742224601,1212,1212,1212,1212,0
|
|
20231122,152000,23742224601,1212,1212,1212,1212,0
|
|
20231122,151900,23742224601,1212,1214,1215,1200,116335
|
|
20231122,151800,23601838752,1214,1206,1215,1205,59775
|
|
20231122,151700,23529519092,1206,1226,1227,1205,100747
|
|
20231122,151600,23407145387,1226,1228,1229,1225,38042
|
|
20231122,151500,23360453467,1229,1228,1229,1225,39871
|
|
20231122,151400,23311504549,1229,1229,1229,1229,0
|
|
20231122,151300,23311504549,1229,1230,1230,1229,9003
|
|
20231122,151200,23300439778,1230,1237,1237,1229,80397
|
|
20231122,151100,23201353337,1237,1244,1246,1236,25955
|
|
20231122,151000,23169172464,1245,1239,1246,1239,16884
|
|
20231122,150900,23148212707,1240,1247,1249,1240,32273
|
|
20231122,150800,23108062697,1246,1239,1247,1239,64436
|
|
20231122,150700,23028106381,1240,1245,1247,1239,43607
|
|
20231122,150600,22973981053,1239,1252,1253,1239,75131
|
|
20231122,150500,22880387229,1253,1265,1265,1252,33810
|
|
20231122,150400,22837877175,1265,1267,1272,1262,12537
|
|
20231122,150300,22821998575,1267,1270,1270,1264,33762
|
|
20231122,150200,22779213885,1270,1268,1270,1264,19667
|
|
20231122,150100,22754277605,1268,1263,1268,1252,58590
|
|
20231122,150000,22680480799,1263,1275,1278,1260,64505
|
|
20231122,145900,22598586576,1278,1287,1287,1275,72532
|
|
20231122,145800,22505664525,1287,1288,1288,1284,24528
|
|
20231122,145700,22474146941,1288,1287,1289,1285,9818
|
|
20231122,145600,22461515757,1287,1288,1290,1286,10118
|
|
20231122,145500,22448486428,1288,1295,1295,1288,22412
|
|
20231122,145400,22419579982,1295,1293,1296,1292,3699
|
|
20231122,145300,22414793166,1297,1292,1297,1291,4286
|
|
20231122,145200,22409252814,1291,1291,1293,1290,11737
|
|
20231122,145100,22394083124,1291,1290,1292,1289,9286
|
|
20231122,145000,22382108094,1289,1295,1295,1288,5262
|
|
20231122,144900,22375319153,1288,1288,1295,1285,10066
|
|
20231122,144800,22362360481,1285,1290,1295,1284,64776
|
|
20231122,144700,22279094380,1290,1298,1299,1290,18477
|
|
20231122,144600,22255161052,1299,1301,1303,1299,21841
|
|
20231122,144500,22226766012,1302,1302,1303,1301,7118
|
|
20231122,144400,22217496595,1301,1301,1304,1301,8300
|
|
20231122,144300,22206685868,1303,1303,1303,1300,8678
|
|
20231122,144200,22195386028,1303,1303,1304,1302,17804
|
|
20231122,144100,22172188015,1303,1303,1305,1303,4455
|
|
20231122,144000,22166381542,1303,1302,1307,1301,3176
|
|
20231122,143900,22162242528,1302,1298,1309,1297,18698
|
|
20231122,143800,22137934284,1298,1298,1299,1297,8098
|
|
20231122,143700,22127418278,1298,1295,1298,1295,2605
|
|
20231122,143600,22124040376,1296,1295,1299,1295,5248
|
|
20231122,143500,22117238996,1295,1300,1300,1295,4144
|
|
20231122,143400,22111858048,1300,1301,1302,1300,11364
|
|
20231122,143300,22097073769,1301,1302,1302,1301,9343
|
|
20231122,143200,22084917644,1302,1300,1302,1300,15739
|
|
20231122,143100,22064438572,1301,1293,1304,1292,11135
|
|
20231122,143000,22049958301,1293,1295,1295,1290,12053
|
|
20231122,142900,22034390361,1295,1298,1298,1293,13580
|
|
20231122,142800,22016809278,1298,1302,1304,1296,14908
|
|
20231122,142700,21997442332,1302,1308,1308,1302,3286
|
|
20231122,142600,21993162444,1304,1310,1310,1303,16897
|
|
20231122,142500,21971084661,1308,1310,1310,1308,8283
|
|
20231122,142400,21960246762,1309,1307,1310,1307,2165
|
|
20231122,142300,21957412718,1306,1313,1314,1300,27347
|
|
20231122,142200,21921724925,1313,1307,1315,1306,25754
|
|
20231122,142100,21887935061,1306,1310,1310,1306,14996
|
|
20231122,142000,21868335227,1310,1310,1311,1305,22989
|
|
20231122,141900,21838256985,1310,1311,1312,1309,16265
|
|
20231122,141800,21816943114,1313,1313,1313,1307,37189
|
|
20231122,141700,21768285425,1313,1306,1314,1305,53798
|
|
20231122,141600,21697897189,1307,1299,1308,1299,37249
|
|
20231122,141500,21649349802,1300,1299,1302,1298,26923
|
|
20231122,141400,21614357208,1299,1292,1299,1292,23419
|
|
20231122,141300,21584029824,1293,1290,1293,1289,6195
|
|
20231122,141200,21576031944,1290,1290,1290,1289,2094
|
|
20231122,141100,21573330885,1288,1293,1293,1288,19278
|
|
20231122,141000,21548457295,1293,1294,1294,1292,7216
|
|
20231122,140900,21539126420,1293,1295,1295,1293,4426
|
|
20231122,140800,21533400896,1294,1294,1294,1292,2941
|
|
20231122,140700,21529597120,1294,1293,1294,1292,6752
|
|
20231122,140600,21520863650,1293,1295,1295,1292,12180
|
|
20231122,140500,21505100343,1295,1289,1295,1289,20832
|
|
20231122,140400,21478187602,1289,1289,1294,1288,26222
|
|
20231122,140300,21444346013,1288,1286,1289,1285,15084
|
|
20231122,140200,21424941271,1286,1285,1287,1284,20389
|
|
20231122,140100,21398737497,1286,1286,1287,1283,33998
|
|
20231122,140000,21355070451,1287,1291,1291,1286,31476
|
|
20231122,135900,21314504163,1291,1300,1301,1290,53165
|
|
20231122,135800,21245706388,1300,1304,1305,1300,27701
|
|
20231122,135700,21209657866,1304,1306,1306,1301,24220
|
|
20231122,135600,21178094123,1306,1306,1307,1306,7482
|
|
20231122,135500,21168320631,1306,1307,1308,1306,11103
|
|
20231122,135400,21153816254,1307,1307,1308,1307,4097
|
|
20231122,135300,21148459001,1307,1307,1308,1307,8136
|
|
20231122,135200,21137822569,1307,1307,1308,1307,9607
|
|
20231122,135100,21125263175,1307,1307,1307,1306,1866
|
|
20231122,135000,21122824895,1305,1306,1307,1305,21513
|
|
20231122,134900,21094745373,1306,1305,1306,1305,6659
|
|
20231122,134800,21086050892,1305,1306,1307,1305,14121
|
|
20231122,134700,21067614161,1307,1306,1307,1305,15959
|
|
20231122,134600,21046770664,1306,1307,1308,1306,7656
|
|
20231122,134500,21036763786,1307,1309,1309,1307,2496
|
|
20231122,134400,21033500054,1308,1307,1309,1307,2370
|
|
20231122,134300,21030400492,1307,1309,1309,1306,21233
|
|
20231122,134200,21002641060,1308,1310,1310,1308,6041
|
|
20231122,134100,20994736704,1308,1312,1312,1308,24078
|
|
20231122,134000,20963196410,1313,1314,1314,1312,5408
|
|
20231122,133900,20956100352,1314,1316,1316,1314,14114
|
|
20231122,133800,20937549707,1315,1314,1316,1314,13861
|
|
20231122,133700,20919327151,1314,1315,1316,1314,4963
|
|
20231122,133600,20912802821,1314,1314,1315,1312,1024
|
|
20231122,133500,20911457483,1315,1316,1316,1315,2917
|
|
20231122,133400,20907620257,1316,1310,1316,1310,14006
|
|
20231122,133300,20889202464,1310,1309,1312,1308,7137
|
|
20231122,133200,20879859600,1312,1312,1312,1308,5698
|
|
20231122,133100,20872398961,1311,1311,1312,1309,8557
|
|
20231122,133000,20861191384,1311,1312,1312,1310,11937
|
|
20231122,132900,20845544916,1313,1316,1316,1312,7713
|
|
20231122,132800,20835407926,1315,1316,1317,1315,20301
|
|
20231122,132700,20808685919,1317,1310,1317,1310,10880
|
|
20231122,132600,20794396975,1311,1313,1314,1309,3996
|
|
20231122,132500,20789158388,1310,1306,1310,1306,11840
|
|
20231122,132400,20773675807,1306,1306,1308,1306,9319
|
|
20231122,132300,20761497513,1305,1307,1308,1305,13962
|
|
20231122,132200,20743248235,1308,1308,1315,1308,23222
|
|
20231122,132100,20712848915,1308,1301,1308,1301,28750
|
|
20231122,132000,20675394843,1302,1302,1303,1301,21155
|
|
20231122,131900,20647858080,1303,1309,1309,1302,46605
|
|
20231122,131800,20587034608,1308,1315,1315,1308,36996
|
|
20231122,131700,20538544965,1315,1316,1316,1313,3333
|
|
20231122,131600,20534168567,1315,1317,1318,1312,26759
|
|
20231122,131500,20498988354,1318,1319,1319,1317,13601
|
|
20231122,131400,20481054856,1319,1318,1319,1317,2677
|
|
20231122,131300,20477526963,1318,1314,1318,1314,10183
|
|
20231122,131200,20464133485,1315,1315,1316,1314,8622
|
|
20231122,131100,20452800712,1315,1318,1318,1314,28883
|
|
20231122,131000,20414787996,1318,1318,1319,1317,7299
|
|
20231122,130900,20405168613,1319,1317,1320,1317,9711
|
|
20231122,130800,20392364468,1319,1319,1320,1317,17160
|
|
20231122,130700,20369732070,1319,1319,1320,1316,18056
|
|
20231122,130600,20345923245,1319,1316,1320,1312,23458
|
|
20231122,130500,20315044803,1316,1343,1346,1316,90387
|
|
20231122,130400,20194741092,1344,1344,1346,1343,18341
|
|
20231122,130300,20170087050,1345,1343,1345,1343,4327
|
|
20231122,130200,20164273703,1342,1340,1343,1340,4285
|
|
20231122,130100,20158523070,1341,1338,1341,1337,12903
|
|
20231122,130000,20141258738,1338,1340,1341,1337,54714
|
|
20231122,125900,20068032195,1339,1339,1340,1338,2706
|
|
20231122,125800,20064410357,1340,1339,1340,1338,6194
|
|
20231122,125700,20056118495,1339,1337,1339,1336,16263
|
|
20231122,125600,20034361178,1336,1342,1342,1336,14949
|
|
20231122,125500,20014356502,1341,1342,1342,1341,4835
|
|
20231122,125400,20007872744,1342,1341,1342,1341,2274
|
|
20231122,125300,20004822785,1342,1345,1345,1342,2549
|
|
20231122,125200,20001397748,1345,1347,1347,1338,5020
|
|
20231122,125100,19994646224,1347,1343,1347,1337,13245
|
|
20231122,125000,19976845397,1344,1340,1344,1340,5944
|
|
20231122,124900,19968875844,1340,1336,1340,1336,7394
|
|
20231122,124800,19958974781,1338,1337,1338,1336,941
|
|
20231122,124700,19957717550,1336,1337,1337,1336,2342
|
|
20231122,124600,19954586307,1337,1341,1341,1337,3866
|
|
20231122,124500,19949412385,1341,1338,1341,1337,2058
|
|
20231122,124400,19946655160,1337,1336,1338,1336,5749
|
|
20231122,124300,19938968730,1336,1337,1337,1335,5314
|
|
20231122,124200,19931869167,1337,1338,1338,1334,10485
|
|
20231122,124100,19917865200,1338,1339,1340,1335,32006
|
|
20231122,124000,19875011224,1335,1335,1339,1334,1515
|
|
20231122,123900,19872985325,1334,1339,1340,1334,6442
|
|
20231122,123800,19864358864,1334,1333,1340,1333,6925
|
|
20231122,123700,19855123457,1333,1338,1338,1332,23023
|
|
20231122,123600,19824420576,1337,1341,1341,1337,11158
|
|
20231122,123500,19809478654,1341,1343,1343,1341,3771
|
|
20231122,123400,19804421159,1344,1342,1344,1341,27467
|
|
20231122,123300,19767583325,1342,1342,1342,1341,1686
|
|
20231122,123200,19765320715,1341,1341,1342,1340,4282
|
|
20231122,123100,19759578592,1341,1345,1345,1341,4271
|
|
20231122,123000,19753847681,1343,1346,1346,1341,5615
|
|
20231122,122900,19746304116,1346,1346,1346,1344,9480
|
|
20231122,122800,19733555172,1344,1345,1345,1344,3810
|
|
20231122,122700,19728430887,1345,1342,1345,1341,15575
|
|
20231122,122600,19707523437,1342,1343,1345,1342,5739
|
|
20231122,122500,19699811424,1345,1343,1346,1343,3225
|
|
20231122,122400,19695475253,1343,1345,1346,1343,8253
|
|
20231122,122300,19684375928,1345,1341,1346,1341,29787
|
|
20231122,122200,19644333848,1342,1340,1342,1338,21044
|
|
20231122,122100,19616146056,1339,1342,1343,1338,15715
|
|
20231122,122000,19595078440,1342,1341,1343,1341,3563
|
|
20231122,121900,19590297402,1342,1343,1343,1341,16928
|
|
20231122,121800,19567574779,1342,1346,1346,1342,10550
|
|
20231122,121700,19553389563,1346,1347,1347,1345,4525
|
|
20231122,121600,19547299885,1347,1347,1347,1346,3401
|
|
20231122,121500,19542720242,1347,1347,1347,1344,4802
|
|
20231122,121400,19536259557,1345,1347,1348,1345,20627
|
|
20231122,121300,19508510857,1347,1349,1349,1346,6678
|
|
20231122,121200,19499515885,1349,1348,1349,1348,3185
|
|
20231122,121100,19495222276,1348,1346,1348,1346,5277
|
|
20231122,121000,19488115116,1346,1352,1352,1345,13256
|
|
20231122,120900,19470239886,1352,1347,1355,1347,72651
|
|
20231122,120800,19372149019,1347,1344,1347,1344,10995
|
|
20231122,120700,19357353481,1345,1342,1345,1342,17583
|
|
20231122,120600,19333737854,1342,1343,1345,1342,33430
|
|
20231122,120500,19288819363,1343,1344,1345,1342,29312
|
|
20231122,120400,19249447583,1344,1339,1345,1339,14093
|
|
20231122,120300,19230543341,1339,1339,1339,1338,2351
|
|
20231122,120200,19227396720,1338,1338,1339,1334,7435
|
|
20231122,120100,19217460718,1338,1332,1339,1331,11834
|
|
20231122,120000,19201656068,1332,1333,1333,1331,451
|
|
20231122,115900,19201055377,1333,1331,1333,1331,5240
|
|
20231122,115800,19194075573,1331,1330,1331,1328,13447
|
|
20231122,115700,19176188632,1329,1332,1332,1328,11636
|
|
20231122,115600,19160712447,1331,1329,1333,1329,525
|
|
20231122,115500,19160013424,1329,1330,1331,1329,1275
|
|
20231122,115400,19158318794,1328,1329,1334,1328,6509
|
|
20231122,115300,19149667021,1329,1334,1334,1329,10390
|
|
20231122,115200,19135847127,1335,1334,1335,1331,2543
|
|
20231122,115100,19132454569,1335,1327,1337,1327,1315
|
|
20231122,115000,19130698249,1327,1327,1340,1325,11731
|
|
20231122,114900,19115115545,1327,1328,1328,1325,14716
|
|
20231122,114800,19095600301,1327,1335,1335,1327,10276
|
|
20231122,114700,19081923462,1335,1338,1338,1335,9943
|
|
20231122,114600,19068635542,1337,1340,1340,1337,7739
|
|
20231122,114500,19058272757,1340,1342,1342,1339,2746
|
|
20231122,114400,19054593093,1341,1342,1342,1340,21529
|
|
20231122,114300,19025726131,1342,1344,1346,1342,14874
|
|
20231122,114200,19005738327,1343,1340,1343,1338,17574
|
|
20231122,114100,18982165544,1340,1342,1342,1338,15594
|
|
20231122,114000,18961286891,1342,1342,1348,1338,28267
|
|
20231122,113900,18923307148,1342,1337,1342,1337,20221
|
|
20231122,113800,18896224857,1336,1339,1339,1333,30262
|
|
20231122,113700,18855781765,1339,1330,1339,1330,21415
|
|
20231122,113600,18827204672,1330,1328,1330,1327,16794
|
|
20231122,113500,18804891916,1328,1329,1329,1327,5827
|
|
20231122,113400,18797152932,1329,1326,1329,1326,7399
|
|
20231122,113300,18787332142,1326,1326,1328,1325,16028
|
|
20231122,113200,18766075601,1326,1327,1329,1325,5635
|
|
20231122,113100,18758601190,1327,1330,1330,1327,9210
|
|
20231122,113000,18746361283,1330,1333,1333,1327,13801
|
|
20231122,112900,18728023245,1332,1329,1335,1325,12215
|
|
20231122,112800,18711780053,1329,1329,1329,1323,2546
|
|
20231122,112700,18708400947,1329,1325,1329,1323,12816
|
|
20231122,112600,18691432038,1326,1325,1329,1324,5599
|
|
20231122,112500,18684008910,1325,1324,1325,1322,9787
|
|
20231122,112400,18671055891,1324,1323,1330,1323,47249
|
|
20231122,112300,18608388286,1324,1318,1325,1314,25569
|
|
20231122,112200,18574654845,1319,1319,1320,1313,43871
|
|
20231122,112100,18516839571,1318,1312,1320,1311,44496
|
|
20231122,112000,18458342055,1310,1326,1329,1307,82651
|
|
20231122,111900,18349541027,1326,1332,1332,1323,72192
|
|
20231122,111800,18253757270,1332,1343,1343,1331,45839
|
|
20231122,111700,18192497812,1343,1348,1349,1341,12564
|
|
20231122,111600,18175596420,1348,1342,1348,1339,10903
|
|
20231122,111500,18160964900,1342,1349,1349,1338,22756
|
|
20231122,111400,18130446237,1349,1340,1350,1336,32997
|
|
20231122,111300,18086231753,1340,1345,1351,1340,33906
|
|
20231122,111200,18040678724,1343,1352,1356,1342,51293
|
|
20231122,111100,17971681052,1352,1358,1359,1349,33566
|
|
20231122,111000,17926254261,1358,1362,1362,1357,17206
|
|
20231122,110900,17902870184,1362,1362,1363,1360,10359
|
|
20231122,110800,17888758759,1362,1360,1362,1359,27552
|
|
20231122,110700,17851292083,1360,1359,1360,1358,23307
|
|
20231122,110600,17819603219,1358,1361,1362,1357,46184
|
|
20231122,110500,17756806919,1361,1365,1365,1361,24045
|
|
20231122,110400,17724002343,1365,1366,1367,1364,42256
|
|
20231122,110300,17666321134,1364,1370,1370,1364,40596
|
|
20231122,110200,17610834561,1370,1369,1370,1369,32703
|
|
20231122,110100,17566056707,1369,1363,1370,1363,44938
|
|
20231122,110000,17504631688,1363,1366,1368,1362,78767
|
|
20231122,105900,17397051935,1367,1359,1368,1359,54535
|
|
20231122,105800,17322677471,1360,1356,1360,1355,41639
|
|
20231122,105700,17266157916,1355,1353,1360,1352,46575
|
|
20231122,105600,17203047079,1354,1347,1355,1345,48004
|
|
20231122,105500,17138157219,1347,1342,1349,1340,17161
|
|
20231122,105400,17115082555,1342,1342,1343,1337,37062
|
|
20231122,105300,17065394993,1342,1352,1356,1342,16500
|
|
20231122,105200,17043198187,1343,1343,1352,1338,51573
|
|
20231122,105100,16974038926,1343,1349,1350,1341,30621
|
|
20231122,105000,16932835804,1349,1356,1357,1349,30466
|
|
20231122,104900,16891641854,1357,1355,1360,1351,50498
|
|
20231122,104800,16823192279,1355,1342,1358,1341,68259
|
|
20231122,104700,16731074247,1341,1354,1355,1341,94682
|
|
20231122,104600,16603574524,1354,1361,1365,1354,84126
|
|
20231122,104500,16489103428,1361,1366,1370,1360,89586
|
|
20231122,104400,16366909106,1366,1361,1371,1360,192561
|
|
20231122,104300,16104004852,1361,1343,1363,1343,146239
|
|
20231122,104200,15905943457,1344,1337,1344,1336,26742
|
|
20231122,104100,15870107856,1337,1336,1338,1335,16820
|
|
20231122,104000,15847633396,1336,1334,1336,1333,5291
|
|
20231122,103900,15840574362,1335,1333,1335,1332,9030
|
|
20231122,103800,15828537685,1333,1333,1333,1332,14232
|
|
20231122,103700,15809574145,1333,1340,1340,1333,32287
|
|
20231122,103600,15766402840,1340,1341,1343,1336,19501
|
|
20231122,103500,15740262204,1341,1332,1341,1332,27362
|
|
20231122,103400,15703658216,1332,1330,1335,1330,20107
|
|
20231122,103300,15676908898,1330,1330,1330,1324,43469
|
|
20231122,103200,15619255116,1330,1340,1341,1330,50824
|
|
20231122,103100,15551443833,1340,1348,1349,1334,106690
|
|
20231122,103000,15408048866,1347,1338,1348,1338,147834
|
|
20231122,102900,15209279945,1339,1331,1341,1330,111646
|
|
20231122,102800,15060130606,1331,1323,1331,1322,45506
|
|
20231122,102700,14999798378,1322,1320,1323,1320,13385
|
|
20231122,102600,14982115190,1320,1321,1324,1315,10439
|
|
20231122,102500,14968328301,1320,1318,1322,1312,17755
|
|
20231122,102400,14944961057,1317,1324,1326,1317,34890
|
|
20231122,102300,14898891922,1325,1331,1331,1319,81312
|
|
20231122,102200,14790971003,1331,1331,1332,1328,79268
|
|
20231122,102100,14685593586,1332,1329,1335,1329,95363
|
|
20231122,102000,14558550826,1329,1322,1330,1322,147068
|
|
20231122,101900,14363228322,1323,1311,1323,1309,51376
|
|
20231122,101800,14295664276,1311,1299,1311,1298,41059
|
|
20231122,101700,14242084076,1299,1300,1303,1298,5543
|
|
20231122,101600,14234870532,1300,1299,1303,1299,8573
|
|
20231122,101500,14223718728,1299,1298,1302,1297,4572
|
|
20231122,101400,14217781203,1298,1305,1305,1297,10711
|
|
20231122,101300,14203861408,1305,1307,1307,1304,9577
|
|
20231122,101200,14191353404,1304,1308,1308,1300,16522
|
|
20231122,101100,14169807113,1308,1307,1308,1305,20162
|
|
20231122,101000,14143459839,1306,1304,1306,1303,10699
|
|
20231122,100900,14129498556,1304,1299,1304,1298,11039
|
|
20231122,100800,14115152427,1300,1300,1300,1298,4473
|
|
20231122,100700,14109337543,1296,1294,1300,1291,31844
|
|
20231122,100600,14068169027,1294,1301,1301,1292,30068
|
|
20231122,100500,14029177510,1299,1303,1303,1299,29158
|
|
20231122,100400,13991245468,1303,1305,1305,1302,9585
|
|
20231122,100300,13978751160,1304,1303,1305,1303,7421
|
|
20231122,100200,13969076758,1304,1302,1305,1302,22574
|
|
20231122,100100,13939641331,1302,1300,1302,1300,44209
|
|
20231122,100000,13882157391,1300,1301,1306,1300,22473
|
|
20231122,095900,13852913432,1301,1302,1310,1299,21798
|
|
20231122,095800,13824547260,1300,1310,1310,1300,49025
|
|
20231122,095700,13760565188,1310,1312,1313,1308,32266
|
|
20231122,095600,13718274887,1313,1309,1315,1308,63457
|
|
20231122,095500,13635028428,1308,1308,1309,1307,9854
|
|
20231122,095400,13622135612,1308,1307,1309,1306,41333
|
|
20231122,095300,13568125083,1307,1304,1309,1301,46853
|
|
20231122,095200,13506950919,1304,1303,1309,1301,102627
|
|
20231122,095100,13372900246,1303,1294,1303,1294,52793
|
|
20231122,095000,13304358346,1295,1296,1296,1292,19653
|
|
20231122,094900,13278922876,1296,1284,1296,1283,47751
|
|
20231122,094800,13217384237,1284,1289,1294,1284,84190
|
|
20231122,094700,13108936972,1288,1296,1297,1287,80499
|
|
20231122,094600,13004992167,1295,1296,1298,1294,37280
|
|
20231122,094500,12956679782,1295,1300,1300,1295,44961
|
|
20231122,094400,12898308778,1300,1300,1301,1299,70367
|
|
20231122,094300,12806846746,1300,1311,1311,1300,105884
|
|
20231122,094200,12668804658,1311,1313,1313,1309,24983
|
|
20231122,094100,12636060539,1313,1312,1313,1308,53693
|
|
20231122,094000,12565698056,1312,1314,1315,1312,41567
|
|
20231122,093900,12511110014,1314,1316,1317,1313,61729
|
|
20231122,093800,12429928322,1317,1318,1319,1315,87293
|
|
20231122,093700,12314943783,1318,1316,1319,1314,51594
|
|
20231122,093600,12246964660,1316,1305,1317,1303,66034
|
|
20231122,093500,12160532919,1305,1308,1309,1301,102909
|
|
20231122,093400,12026425227,1308,1321,1321,1301,232467
|
|
20231122,093300,11721336645,1321,1332,1338,1320,117784
|
|
20231122,093200,11565421458,1330,1346,1348,1330,129640
|
|
20231122,093100,11391922997,1346,1351,1352,1345,70218
|
|
20231122,093000,11297282616,1351,1357,1358,1350,61020
|
|
20231122,092900,11214707205,1357,1360,1360,1356,46509
|
|
20231122,092800,11151574610,1360,1358,1361,1358,42195
|
|
20231122,092700,11094225610,1358,1357,1360,1356,104456
|
|
20231122,092600,10952521298,1356,1360,1360,1356,68733
|
|
20231122,092500,10859147184,1360,1355,1360,1354,48678
|
|
20231122,092400,10793055403,1354,1350,1355,1349,37438
|
|
20231122,092300,10742439588,1349,1348,1349,1345,96038
|
|
20231122,092200,10613088843,1348,1358,1358,1346,135568
|
|
20231122,092100,10429801558,1357,1363,1364,1357,173647
|
|
20231122,092000,10193576193,1365,1368,1369,1361,105824
|
|
20231122,091900,10049399441,1363,1364,1368,1362,116603
|
|
20231122,091800,9890372983,1364,1369,1370,1362,133257
|
|
20231122,091700,9708308690,1369,1372,1373,1349,409175
|
|
20231122,091600,9151123021,1372,1355,1374,1355,271915
|
|
20231122,091500,8780684337,1355,1349,1358,1348,244596
|
|
20231122,091400,8450037667,1350,1315,1353,1313,483730
|
|
20231122,091300,7801243146,1314,1327,1330,1314,429240
|
|
20231122,091200,7233307231,1325,1346,1348,1325,504133
|
|
20231122,091100,6561460065,1347,1399,1403,1325,367908
|
|
20231122,091000,6062811687,1399,1407,1407,1389,1562736
|
|
20231122,090900,3864211267,1407,1407,1407,1407,24734
|
|
20231122,090800,3829410529,1407,1407,1407,1407,80736
|
|
20231122,090700,3715814977,1407,1407,1407,1407,24926
|
|
20231122,090600,3680744095,1407,1407,1407,1407,60533
|
|
20231122,090500,3595574164,1407,1379,1407,1378,466945
|
|
20231122,090400,2941515305,1378,1407,1407,1364,710265
|
|
20231122,090300,1952578411,1407,1365,1407,1304,1222242
|
|
20231122,090200,251106777,1299,1299,1299,1299,0
|
|
20231122,090100,251106777,1299,1286,1299,1278,53555
|
|
20231122,090000,181827949,1287,1181,1287,1180,147548
|