619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,191600,9057159173,1341,1341,1341,1341,47053
|
|
20241129,191500,9057159173,1341,1341,1341,1341,0
|
|
20241129,191400,9057159173,1341,1341,1341,1341,0
|
|
20241129,191300,9057159173,1341,1341,1341,1341,0
|
|
20241129,191200,9057159173,1341,1341,1341,1341,0
|
|
20241129,191100,9057159173,1341,1341,1341,1341,0
|
|
20241129,191000,9057159173,1341,1341,1341,1341,0
|
|
20241129,190900,9057159173,1341,1341,1341,1341,0
|
|
20241129,190800,9057159173,1341,1341,1341,1341,0
|
|
20241129,190700,9057159173,1341,1341,1341,1341,0
|
|
20241129,190600,9057159173,1341,1341,1341,1341,0
|
|
20241129,190500,9057159173,1341,1341,1341,1341,0
|
|
20241129,190400,9057159173,1341,1341,1341,1341,0
|
|
20241129,190300,9057159173,1341,1341,1341,1341,0
|
|
20241129,190200,9057159173,1341,1341,1341,1341,0
|
|
20241129,190100,9057159173,1341,1341,1341,1341,0
|
|
20241129,190000,9057159173,1341,1341,1341,1341,0
|
|
20241129,185900,9057159173,1341,1341,1341,1341,0
|
|
20241129,185800,9057159173,1341,1341,1341,1341,0
|
|
20241129,185700,9057159173,1341,1341,1341,1341,0
|
|
20241129,185600,9057159173,1341,1341,1341,1341,0
|
|
20241129,185500,9057159173,1341,1341,1341,1341,0
|
|
20241129,185400,9057159173,1341,1341,1341,1341,0
|
|
20241129,185300,9057159173,1341,1341,1341,1341,0
|
|
20241129,185200,9057159173,1341,1341,1341,1341,0
|
|
20241129,185100,9057159173,1341,1341,1341,1341,0
|
|
20241129,185000,9057159173,1341,1341,1341,1341,0
|
|
20241129,184900,9057159173,1341,1341,1341,1341,0
|
|
20241129,184800,9057159173,1341,1341,1341,1341,0
|
|
20241129,184700,9057159173,1341,1341,1341,1341,0
|
|
20241129,184600,9057159173,1341,1341,1341,1341,47053
|
|
20241129,184500,9057159173,1341,1341,1341,1341,0
|
|
20241129,184400,9057159173,1341,1341,1341,1341,0
|
|
20241129,184300,9057159173,1341,1341,1341,1341,0
|
|
20241129,184200,9057159173,1341,1341,1341,1341,0
|
|
20241129,184100,9057159173,1341,1341,1341,1341,0
|
|
20241129,184000,9057159173,1341,1341,1341,1341,0
|
|
20241129,183900,9057159173,1341,1341,1341,1341,0
|
|
20241129,183800,9057159173,1341,1341,1341,1341,0
|
|
20241129,183700,9057159173,1341,1341,1341,1341,0
|
|
20241129,183600,9057159173,1341,1341,1341,1341,0
|
|
20241129,183500,9057159173,1341,1341,1341,1341,0
|
|
20241129,183400,9057159173,1341,1341,1341,1341,0
|
|
20241129,183300,9057159173,1341,1341,1341,1341,0
|
|
20241129,183200,9057159173,1341,1341,1341,1341,0
|
|
20241129,183100,9057159173,1341,1341,1341,1341,0
|
|
20241129,183000,9057159173,1341,1341,1341,1341,0
|
|
20241129,182900,9057159173,1341,1341,1341,1341,0
|
|
20241129,182800,9057159173,1341,1341,1341,1341,0
|
|
20241129,182700,9057159173,1341,1341,1341,1341,0
|
|
20241129,182600,9057159173,1341,1341,1341,1341,0
|
|
20241129,182500,9057159173,1341,1341,1341,1341,0
|
|
20241129,182400,9057159173,1341,1341,1341,1341,0
|
|
20241129,182300,9057159173,1341,1341,1341,1341,0
|
|
20241129,182200,9057159173,1341,1341,1341,1341,0
|
|
20241129,182100,9057159173,1341,1341,1341,1341,0
|
|
20241129,182000,9057159173,1341,1341,1341,1341,0
|
|
20241129,181900,9057159173,1341,1341,1341,1341,0
|
|
20241129,181800,9057159173,1341,1341,1341,1341,0
|
|
20241129,181700,9057159173,1341,1341,1341,1341,0
|
|
20241129,181600,9057159173,1341,1341,1341,1341,47053
|
|
20241129,181500,9057159173,1341,1341,1341,1341,0
|
|
20241129,181400,9057159173,1341,1341,1341,1341,0
|
|
20241129,181300,9057159173,1341,1341,1341,1341,0
|
|
20241129,181200,9057159173,1341,1341,1341,1341,0
|
|
20241129,181100,9057159173,1341,1341,1341,1341,0
|
|
20241129,181000,9057159173,1341,1341,1341,1341,0
|
|
20241129,180900,9057159173,1341,1341,1341,1341,0
|
|
20241129,180800,9057159173,1341,1341,1341,1341,0
|
|
20241129,180700,9057159173,1341,1341,1341,1341,0
|
|
20241129,180600,9057159173,1341,1341,1341,1341,0
|
|
20241129,180500,9057159173,1341,1341,1341,1341,0
|
|
20241129,180400,9057159173,1341,1341,1341,1341,0
|
|
20241129,180300,9057159173,1341,1341,1341,1341,0
|
|
20241129,180200,9057159173,1341,1341,1341,1341,0
|
|
20241129,180100,9057159173,1341,1341,1341,1341,0
|
|
20241129,180000,9057159173,1341,1341,1341,1341,0
|
|
20241129,175900,9057159173,1341,1341,1341,1341,0
|
|
20241129,175800,9057159173,1341,1341,1341,1341,0
|
|
20241129,175700,9057159173,1341,1341,1341,1341,0
|
|
20241129,175600,9057159173,1341,1341,1341,1341,0
|
|
20241129,175500,9057159173,1341,1341,1341,1341,0
|
|
20241129,175400,9057159173,1341,1341,1341,1341,0
|
|
20241129,175300,9057159173,1341,1341,1341,1341,0
|
|
20241129,175200,9057159173,1341,1341,1341,1341,0
|
|
20241129,175100,9057159173,1341,1341,1341,1341,0
|
|
20241129,175000,9057159173,1341,1341,1341,1341,0
|
|
20241129,174900,9057159173,1341,1341,1341,1341,0
|
|
20241129,174800,9057159173,1341,1341,1341,1341,0
|
|
20241129,174700,9057159173,1341,1341,1341,1341,0
|
|
20241129,174600,9057159173,1341,1341,1341,1341,47053
|
|
20241129,174500,9057159173,1341,1341,1341,1341,0
|
|
20241129,174400,9057159173,1341,1341,1341,1341,0
|
|
20241129,174300,9057159173,1341,1341,1341,1341,0
|
|
20241129,174200,9057159173,1341,1341,1341,1341,0
|
|
20241129,174100,9057159173,1341,1341,1341,1341,0
|
|
20241129,174000,9057159173,1341,1341,1341,1341,0
|
|
20241129,173900,9057159173,1341,1341,1341,1341,0
|
|
20241129,173800,9057159173,1341,1341,1341,1341,0
|
|
20241129,173700,9057159173,1341,1341,1341,1341,0
|
|
20241129,173600,9057159173,1341,1341,1341,1341,0
|
|
20241129,173500,9057159173,1341,1341,1341,1341,0
|
|
20241129,173400,9057159173,1341,1341,1341,1341,0
|
|
20241129,173300,9057159173,1341,1341,1341,1341,0
|
|
20241129,173200,9057159173,1341,1341,1341,1341,0
|
|
20241129,173100,9057159173,1341,1341,1341,1341,0
|
|
20241129,173000,9057159173,1341,1341,1341,1341,0
|
|
20241129,172900,9057159173,1341,1341,1341,1341,0
|
|
20241129,172800,9057159173,1341,1341,1341,1341,0
|
|
20241129,172700,9057159173,1341,1341,1341,1341,0
|
|
20241129,172600,9057159173,1341,1341,1341,1341,0
|
|
20241129,172500,9057159173,1341,1341,1341,1341,0
|
|
20241129,172400,9057159173,1341,1341,1341,1341,0
|
|
20241129,172300,9057159173,1341,1341,1341,1341,0
|
|
20241129,172200,9057159173,1341,1341,1341,1341,0
|
|
20241129,172100,9057159173,1341,1341,1341,1341,0
|
|
20241129,172000,9057159173,1341,1341,1341,1341,0
|
|
20241129,171900,9057159173,1341,1341,1341,1341,0
|
|
20241129,171800,9057159173,1341,1341,1341,1341,0
|
|
20241129,171700,9057159173,1341,1341,1341,1341,0
|
|
20241129,171600,9057159173,1341,1341,1341,1341,47053
|
|
20241129,171500,9057159173,1341,1341,1341,1341,0
|
|
20241129,171400,9057159173,1341,1341,1341,1341,0
|
|
20241129,171300,9057159173,1341,1341,1341,1341,0
|
|
20241129,171200,9057159173,1341,1341,1341,1341,0
|
|
20241129,171100,9057159173,1341,1341,1341,1341,0
|
|
20241129,171000,9057159173,1341,1341,1341,1341,0
|
|
20241129,170900,9057159173,1341,1341,1341,1341,0
|
|
20241129,170800,9057159173,1341,1341,1341,1341,0
|
|
20241129,170700,9057159173,1341,1341,1341,1341,0
|
|
20241129,170600,9057159173,1341,1341,1341,1341,0
|
|
20241129,170500,9057159173,1341,1341,1341,1341,0
|
|
20241129,170400,9057159173,1341,1341,1341,1341,0
|
|
20241129,170300,9057159173,1341,1341,1341,1341,0
|
|
20241129,170200,9057159173,1341,1341,1341,1341,0
|
|
20241129,170100,9057159173,1341,1341,1341,1341,0
|
|
20241129,170000,9057159173,1341,1341,1341,1341,0
|
|
20241129,165900,9057159173,1341,1341,1341,1341,0
|
|
20241129,165800,9057159173,1341,1341,1341,1341,0
|
|
20241129,165700,9057159173,1341,1341,1341,1341,0
|
|
20241129,165600,9057159173,1341,1341,1341,1341,0
|
|
20241129,165500,9057159173,1341,1341,1341,1341,0
|
|
20241129,165400,9057159173,1341,1341,1341,1341,0
|
|
20241129,165300,9057159173,1341,1341,1341,1341,0
|
|
20241129,165200,9057159173,1341,1341,1341,1341,0
|
|
20241129,165100,9057159173,1341,1341,1341,1341,0
|
|
20241129,165000,9057159173,1341,1341,1341,1341,0
|
|
20241129,164900,9057159173,1341,1341,1341,1341,0
|
|
20241129,164800,9057159173,1341,1341,1341,1341,0
|
|
20241129,164700,9057159173,1341,1341,1341,1341,0
|
|
20241129,164600,9057159173,1341,1341,1341,1341,47053
|
|
20241129,164500,9057159173,1341,1341,1341,1341,0
|
|
20241129,164400,9057159173,1341,1341,1341,1341,0
|
|
20241129,164300,9057159173,1341,1341,1341,1341,0
|
|
20241129,164200,9057159173,1341,1341,1341,1341,0
|
|
20241129,164100,9057159173,1341,1341,1341,1341,0
|
|
20241129,164000,9057159173,1341,1341,1341,1341,0
|
|
20241129,163900,9057159173,1341,1341,1341,1341,0
|
|
20241129,163800,9057159173,1341,1341,1341,1341,0
|
|
20241129,163700,9057159173,1341,1341,1341,1341,0
|
|
20241129,163600,9057159173,1341,1341,1341,1341,0
|
|
20241129,163500,9057159173,1341,1341,1341,1341,0
|
|
20241129,163400,9057159173,1341,1341,1341,1341,0
|
|
20241129,163300,9057159173,1341,1341,1341,1341,0
|
|
20241129,163200,9057159173,1341,1341,1341,1341,0
|
|
20241129,163100,9057159173,1341,1341,1341,1341,0
|
|
20241129,163000,9057159173,1341,1341,1341,1341,0
|
|
20241129,162900,9057159173,1341,1341,1341,1341,0
|
|
20241129,162800,9057159173,1341,1341,1341,1341,0
|
|
20241129,162700,9057159173,1341,1341,1341,1341,0
|
|
20241129,162600,9057159173,1341,1341,1341,1341,0
|
|
20241129,162500,9057159173,1341,1341,1341,1341,0
|
|
20241129,162400,9057159173,1341,1341,1341,1341,0
|
|
20241129,162300,9057159173,1341,1341,1341,1341,0
|
|
20241129,162200,9057159173,1341,1341,1341,1341,0
|
|
20241129,162100,9057159173,1341,1341,1341,1341,0
|
|
20241129,162000,9057159173,1341,1341,1341,1341,0
|
|
20241129,161900,9057159173,1341,1341,1341,1341,0
|
|
20241129,161800,9057159173,1341,1341,1341,1341,0
|
|
20241129,161700,9057159173,1341,1341,1341,1341,0
|
|
20241129,161600,9057159173,1341,1341,1341,1341,47053
|
|
20241129,161500,9057159173,1341,1341,1341,1341,0
|
|
20241129,161400,9057159173,1341,1341,1341,1341,0
|
|
20241129,161300,9057159173,1341,1341,1341,1341,0
|
|
20241129,161200,9057159173,1341,1341,1341,1341,0
|
|
20241129,161100,9057159173,1341,1341,1341,1341,0
|
|
20241129,161000,9057159173,1341,1341,1341,1341,0
|
|
20241129,160900,9057159173,1341,1341,1341,1341,0
|
|
20241129,160800,9057159173,1341,1341,1341,1341,0
|
|
20241129,160700,9057159173,1341,1341,1341,1341,0
|
|
20241129,160600,9057159173,1341,1341,1341,1341,0
|
|
20241129,160500,9057159173,1341,1341,1341,1341,0
|
|
20241129,160400,9057159173,1341,1341,1341,1341,0
|
|
20241129,160300,9057159173,1341,1341,1341,1341,0
|
|
20241129,160200,9057159173,1341,1341,1341,1341,0
|
|
20241129,160100,9057159173,1341,1341,1341,1341,0
|
|
20241129,160000,9057159173,1341,1341,1341,1341,0
|
|
20241129,155900,9057159173,1341,1341,1341,1341,0
|
|
20241129,155800,9057159173,1341,1341,1341,1341,0
|
|
20241129,155700,9057159173,1341,1341,1341,1341,0
|
|
20241129,155600,9057159173,1341,1341,1341,1341,0
|
|
20241129,155500,9057159173,1341,1341,1341,1341,0
|
|
20241129,155400,9057159173,1341,1341,1341,1341,0
|
|
20241129,155300,9057159173,1341,1341,1341,1341,0
|
|
20241129,155200,9057159173,1341,1341,1341,1341,0
|
|
20241129,155100,9057159173,1341,1341,1341,1341,0
|
|
20241129,155000,9057159173,1341,1341,1341,1341,0
|
|
20241129,154900,9057159173,1341,1341,1341,1341,0
|
|
20241129,154800,9057159173,1341,1341,1341,1341,0
|
|
20241129,154700,9057159173,1341,1341,1341,1341,0
|
|
20241129,154600,9057159173,1341,1341,1341,1341,47053
|
|
20241129,154500,9057159173,1341,1341,1341,1341,0
|
|
20241129,154400,9057159173,1341,1341,1341,1341,0
|
|
20241129,154300,9057159173,1341,1341,1341,1341,0
|
|
20241129,154200,9057159173,1341,1341,1341,1341,0
|
|
20241129,154100,9057159173,1341,1341,1341,1341,0
|
|
20241129,154000,9057159173,1341,1341,1341,1341,0
|
|
20241129,153900,9057159173,1341,1341,1341,1341,0
|
|
20241129,153800,9057159173,1341,1341,1341,1341,0
|
|
20241129,153700,9057159173,1341,1341,1341,1341,0
|
|
20241129,153600,9057159173,1341,1341,1341,1341,0
|
|
20241129,153500,9057159173,1341,1341,1341,1341,0
|
|
20241129,153400,9057159173,1341,1341,1341,1341,0
|
|
20241129,153300,9057159173,1341,1341,1341,1341,0
|
|
20241129,153200,9057159173,1341,1341,1341,1341,0
|
|
20241129,153100,9057159173,1341,1341,1341,1341,0
|
|
20241129,153000,9057159173,1341,1341,1341,1341,47053
|
|
20241129,152900,8994061100,1338,1338,1338,1338,0
|
|
20241129,152800,8994061100,1338,1338,1338,1338,0
|
|
20241129,152700,8994061100,1338,1338,1338,1338,0
|
|
20241129,152600,8994061100,1338,1338,1338,1338,0
|
|
20241129,152500,8994061100,1338,1338,1338,1338,0
|
|
20241129,152400,8994061100,1338,1338,1338,1338,0
|
|
20241129,152300,8994061100,1338,1338,1338,1338,0
|
|
20241129,152200,8994061100,1338,1338,1338,1338,0
|
|
20241129,152100,8994061100,1338,1338,1338,1338,0
|
|
20241129,152000,8994061100,1338,1338,1338,1338,0
|
|
20241129,151900,8994061100,1338,1336,1338,1336,1081
|
|
20241129,151800,8992616654,1339,1337,1339,1332,5955
|
|
20241129,151700,8984673269,1336,1340,1341,1336,1952
|
|
20241129,151600,8982063289,1341,1340,1341,1335,3398
|
|
20241129,151500,8977515877,1341,1342,1342,1335,2870
|
|
20241129,151400,8973683427,1342,1343,1343,1336,2147
|
|
20241129,151300,8970810808,1343,1337,1343,1335,13501
|
|
20241129,151200,8952750439,1337,1343,1343,1337,1894
|
|
20241129,151100,8950216082,1343,1343,1343,1337,7963
|
|
20241129,151000,8939543682,1343,1343,1344,1339,6150
|
|
20241129,150900,8931279217,1343,1337,1343,1336,1410
|
|
20241129,150800,8929394784,1337,1337,1337,1336,261
|
|
20241129,150700,8929046073,1337,1337,1337,1335,2842
|
|
20241129,150600,8925251860,1335,1335,1338,1335,2393
|
|
20241129,150500,8922056989,1335,1334,1335,1332,2301
|
|
20241129,150400,8918991851,1332,1335,1335,1332,7473
|
|
20241129,150300,8909021502,1335,1340,1340,1335,3956
|
|
20241129,150200,8903730873,1344,1343,1345,1340,8030
|
|
20241129,150100,8892965068,1343,1352,1352,1341,10666
|
|
20241129,150000,8878630009,1356,1349,1356,1349,4200
|
|
20241129,145900,8872953675,1344,1353,1353,1344,5171
|
|
20241129,145800,8865998665,1352,1349,1353,1346,9659
|
|
20241129,145700,8852982139,1354,1351,1354,1349,3003
|
|
20241129,145600,8848931063,1349,1354,1354,1349,435
|
|
20241129,145500,8848344233,1354,1350,1355,1347,6990
|
|
20241129,145400,8838917094,1355,1351,1355,1350,2720
|
|
20241129,145300,8835244199,1356,1355,1356,1350,1396
|
|
20241129,145200,8833356009,1356,1357,1357,1351,9127
|
|
20241129,145100,8820997673,1357,1353,1357,1352,4669
|
|
20241129,145000,8814675471,1352,1351,1352,1351,2976
|
|
20241129,144900,8810654118,1349,1352,1352,1349,501
|
|
20241129,144800,8809978266,1353,1347,1353,1347,112
|
|
20241129,144700,8809827147,1346,1347,1355,1345,5059
|
|
20241129,144600,8803016486,1347,1347,1347,1347,60
|
|
20241129,144500,8802935666,1355,1354,1355,1346,5096
|
|
20241129,144400,8796054556,1355,1349,1355,1349,5091
|
|
20241129,144300,8789174569,1348,1348,1349,1348,1604
|
|
20241129,144200,8787011507,1349,1344,1349,1344,361
|
|
20241129,144100,8786524843,1344,1343,1348,1343,11548
|
|
20241129,144000,8770995860,1342,1338,1342,1338,3726
|
|
20241129,143900,8766005928,1338,1339,1340,1338,942
|
|
20241129,143800,8764744730,1338,1338,1338,1338,1233
|
|
20241129,143700,8763094976,1338,1337,1338,1336,2223
|
|
20241129,143600,8760123941,1338,1338,1338,1338,468
|
|
20241129,143500,8759497757,1336,1338,1338,1335,716
|
|
20241129,143400,8758539868,1338,1339,1339,1338,391
|
|
20241129,143300,8758016706,1338,1335,1339,1335,1439
|
|
20241129,143200,8756091316,1335,1335,1335,1335,160
|
|
20241129,143100,8755877716,1339,1339,1339,1335,1684
|
|
20241129,143000,8753628887,1340,1341,1341,1336,1437
|
|
20241129,142900,8751704702,1341,1342,1342,1335,3396
|
|
20241129,142800,8747165151,1337,1338,1338,1336,1256
|
|
20241129,142700,8745484852,1338,1330,1338,1330,5448
|
|
20241129,142600,8738222551,1330,1330,1330,1329,943
|
|
20241129,142500,8736968744,1330,1328,1330,1328,2345
|
|
20241129,142400,8733853889,1328,1329,1330,1328,2972
|
|
20241129,142300,8729903370,1330,1331,1331,1329,9073
|
|
20241129,142200,8717837416,1331,1335,1335,1331,961
|
|
20241129,142100,8716556591,1335,1335,1336,1335,1651
|
|
20241129,142000,8714351455,1335,1335,1335,1335,123
|
|
20241129,141900,8714187250,1335,1333,1335,1333,103
|
|
20241129,141800,8714049817,1332,1336,1336,1332,1019
|
|
20241129,141700,8712688437,1336,1336,1336,1336,99
|
|
20241129,141600,8712556173,1336,1336,1336,1336,16
|
|
20241129,141500,8712534797,1330,1336,1336,1330,12270
|
|
20241129,141400,8696176702,1331,1332,1332,1331,2692
|
|
20241129,141300,8692593496,1332,1333,1333,1332,7072
|
|
20241129,141200,8683173574,1332,1333,1333,1332,1266
|
|
20241129,141100,8681487259,1332,1337,1337,1332,2614
|
|
20241129,141000,8678003321,1337,1338,1338,1337,27
|
|
20241129,140900,8677967204,1338,1329,1338,1329,22760
|
|
20241129,140800,8647665225,1329,1335,1335,1329,2202
|
|
20241129,140700,8644730519,1335,1335,1335,1328,2717
|
|
20241129,140600,8641106947,1335,1338,1338,1335,759
|
|
20241129,140500,8640091447,1339,1337,1339,1327,3756
|
|
20241129,140400,8635082205,1337,1333,1337,1328,53949
|
|
20241129,140300,8563313566,1333,1336,1336,1333,175
|
|
20241129,140200,8563079839,1335,1335,1335,1331,1822
|
|
20241129,140100,8560652954,1332,1334,1335,1331,4771
|
|
20241129,140000,8554297005,1333,1339,1339,1333,6854
|
|
20241129,135900,8545157750,1335,1339,1339,1335,2575
|
|
20241129,135800,8541712365,1339,1339,1339,1339,392
|
|
20241129,135700,8541187477,1339,1348,1348,1334,7415
|
|
20241129,135600,8531281832,1348,1343,1348,1341,7904
|
|
20241129,135500,8520647075,1343,1343,1347,1343,28
|
|
20241129,135400,8520609459,1343,1343,1343,1343,567
|
|
20241129,135300,8519847978,1343,1338,1343,1337,1001
|
|
20241129,135200,8518509405,1337,1347,1348,1337,1001
|
|
20241129,135100,8517169997,1347,1347,1347,1344,5654
|
|
20241129,135000,8509554062,1338,1339,1340,1338,2763
|
|
20241129,134900,8505853672,1347,1347,1347,1346,865
|
|
20241129,134800,8504688573,1347,1339,1348,1336,10711
|
|
20241129,134700,8490361748,1339,1341,1342,1339,2670
|
|
20241129,134600,8486783583,1341,1349,1349,1341,72
|
|
20241129,134500,8486686463,1349,1349,1349,1349,14
|
|
20241129,134400,8486667577,1349,1349,1349,1349,4
|
|
20241129,134300,8486662181,1340,1349,1349,1340,926
|
|
20241129,134200,8485419567,1349,1350,1351,1349,1122
|
|
20241129,134100,8483904560,1352,1344,1352,1340,8564
|
|
20241129,134000,8472399046,1344,1344,1344,1344,4
|
|
20241129,133900,8472393670,1340,1343,1343,1339,15324
|
|
20241129,133800,8451854534,1343,1346,1348,1343,473
|
|
20241129,133700,8451218869,1346,1346,1346,1341,511
|
|
20241129,133600,8450531233,1346,1345,1346,1341,1441
|
|
20241129,133500,8448596984,1352,1348,1352,1340,6959
|
|
20241129,133400,8439246689,1347,1351,1351,1345,3166
|
|
20241129,133300,8434980120,1345,1343,1351,1343,4019
|
|
20241129,133200,8429579852,1343,1349,1352,1343,8518
|
|
20241129,133100,8418126349,1349,1352,1352,1345,17601
|
|
20241129,133000,8394360721,1351,1355,1360,1351,10036
|
|
20241129,132900,8380785193,1361,1361,1361,1360,27
|
|
20241129,132800,8380748466,1362,1362,1362,1355,317
|
|
20241129,132700,8380317478,1362,1357,1362,1354,24
|
|
20241129,132600,8380284914,1357,1354,1357,1353,1285
|
|
20241129,132500,8378545261,1354,1362,1362,1353,16463
|
|
20241129,132400,8356257577,1356,1364,1364,1356,2641
|
|
20241129,132300,8352665862,1362,1360,1362,1360,1184
|
|
20241129,132200,8351053570,1360,1360,1360,1360,1
|
|
20241129,132100,8351052210,1360,1362,1362,1360,10
|
|
20241129,132000,8351038602,1362,1362,1362,1358,873
|
|
20241129,131900,8349849580,1358,1362,1362,1358,1309
|
|
20241129,131800,8348071922,1363,1363,1364,1358,295
|
|
20241129,131700,8347670749,1360,1363,1364,1360,1243
|
|
20241129,131600,8345976432,1363,1360,1364,1360,74
|
|
20241129,131500,8345875773,1364,1364,1364,1364,1
|
|
20241129,131400,8345874409,1363,1364,1364,1354,5072
|
|
20241129,131300,8339001562,1355,1365,1365,1355,20669
|
|
20241129,131200,8310982242,1367,1359,1367,1359,2106
|
|
20241129,131100,8308120180,1359,1362,1362,1357,7540
|
|
20241129,131000,8297870800,1362,1362,1367,1362,514
|
|
20241129,130900,8297170232,1361,1360,1361,1360,1702
|
|
20241129,130800,8294854609,1360,1362,1362,1358,3052
|
|
20241129,130700,8290700242,1361,1362,1362,1361,1887
|
|
20241129,130600,8288130515,1367,1365,1367,1365,200
|
|
20241129,130500,8287857251,1361,1363,1366,1360,5569
|
|
20241129,130400,8280276212,1367,1362,1367,1361,1865
|
|
20241129,130300,8277736280,1362,1367,1370,1361,17811
|
|
20241129,130200,8253437878,1373,1374,1374,1367,15
|
|
20241129,130100,8253417357,1368,1377,1377,1368,946
|
|
20241129,130000,8252119933,1378,1378,1378,1378,1528
|
|
20241129,125900,8250014349,1378,1366,1378,1366,9
|
|
20241129,125800,8250002038,1379,1370,1379,1370,1440
|
|
20241129,125700,8248026712,1373,1373,1373,1371,811
|
|
20241129,125600,8246914234,1380,1380,1380,1380,602
|
|
20241129,125500,8246083474,1381,1363,1381,1362,6953
|
|
20241129,125400,8236545087,1363,1365,1365,1362,2761
|
|
20241129,125300,8232780836,1361,1361,1365,1360,4196
|
|
20241129,125200,8227073307,1361,1370,1370,1360,2032
|
|
20241129,125100,8224307315,1370,1370,1370,1370,51
|
|
20241129,125000,8224237445,1370,1370,1370,1365,8942
|
|
20241129,124900,8212012822,1370,1370,1370,1367,421
|
|
20241129,124800,8211436652,1370,1365,1370,1365,99
|
|
20241129,124700,8211301200,1369,1369,1369,1368,2314
|
|
20241129,124600,8208133747,1365,1365,1365,1359,24254
|
|
20241129,124500,8175119177,1365,1365,1369,1365,3708
|
|
20241129,124400,8170057753,1363,1368,1369,1363,2812
|
|
20241129,124300,8166215520,1369,1369,1370,1368,447
|
|
20241129,124200,8165603604,1369,1369,1369,1369,606
|
|
20241129,124100,8164773990,1368,1363,1368,1363,1440
|
|
20241129,124000,8162804095,1363,1363,1363,1363,1398
|
|
20241129,123900,8160898621,1363,1368,1368,1363,356
|
|
20241129,123800,8160412838,1368,1361,1368,1361,1129
|
|
20241129,123700,8158872853,1361,1363,1368,1361,4402
|
|
20241129,123600,8152877706,1362,1365,1370,1362,6079
|
|
20241129,123500,8144586887,1365,1371,1371,1365,2194
|
|
20241129,123400,8141586393,1372,1375,1376,1372,3139
|
|
20241129,123300,8137276946,1375,1375,1376,1375,694
|
|
20241129,123200,8136322695,1376,1378,1378,1375,8052
|
|
20241129,123100,8125229090,1379,1378,1379,1378,1533
|
|
20241129,123000,8123116294,1378,1378,1378,1378,2123
|
|
20241129,122900,8120190800,1382,1380,1382,1380,1418
|
|
20241129,122800,8118232324,1383,1377,1384,1377,74
|
|
20241129,122700,8118130119,1381,1376,1384,1376,780
|
|
20241129,122600,8117053027,1376,1373,1376,1373,5974
|
|
20241129,122500,8108847636,1377,1380,1380,1372,2247
|
|
20241129,122400,8105761097,1380,1371,1380,1371,3758
|
|
20241129,122300,8100589380,1380,1364,1380,1364,12385
|
|
20241129,122200,8083623229,1371,1367,1375,1358,20111
|
|
20241129,122100,8056221928,1367,1387,1387,1367,43983
|
|
20241129,122000,7995783197,1387,1386,1387,1386,1030
|
|
20241129,121900,7994355587,1385,1395,1395,1384,22189
|
|
20241129,121800,7963593276,1395,1395,1395,1395,1
|
|
20241129,121700,7963591881,1395,1390,1395,1390,105
|
|
20241129,121600,7963445421,1390,1390,1390,1390,399
|
|
20241129,121500,7962890811,1395,1396,1396,1395,1934
|
|
20241129,121400,7960192496,1396,1397,1397,1395,2334
|
|
20241129,121300,7956932670,1397,1390,1397,1390,2366
|
|
20241129,121200,7953636215,1390,1387,1390,1387,342
|
|
20241129,121100,7953161798,1387,1390,1390,1387,168
|
|
20241129,121000,7952928752,1390,1386,1390,1386,148
|
|
20241129,120900,7952723039,1390,1386,1390,1386,541
|
|
20241129,120800,7951972809,1386,1385,1386,1385,435
|
|
20241129,120700,7951370164,1385,1390,1390,1385,3507
|
|
20241129,120600,7946508707,1391,1388,1391,1388,1691
|
|
20241129,120500,7944158815,1384,1384,1384,1384,601
|
|
20241129,120400,7943327031,1384,1390,1390,1384,3218
|
|
20241129,120300,7938870427,1390,1390,1390,1386,5298
|
|
20241129,120200,7931515255,1394,1396,1396,1389,13037
|
|
20241129,120100,7913390385,1397,1397,1397,1397,20
|
|
20241129,120000,7913362445,1397,1397,1397,1396,46
|
|
20241129,115900,7913298187,1391,1399,1399,1391,2583
|
|
20241129,115800,7909692177,1399,1398,1399,1398,871
|
|
20241129,115700,7908473669,1399,1395,1399,1395,921
|
|
20241129,115600,7907188598,1395,1394,1395,1394,1567
|
|
20241129,115500,7905003272,1388,1389,1389,1388,731
|
|
20241129,115400,7903988044,1395,1394,1395,1389,7621
|
|
20241129,115300,7893380240,1397,1398,1398,1397,1115
|
|
20241129,115200,7891822565,1400,1400,1400,1400,0
|
|
20241129,115100,7891822565,1400,1400,1400,1392,4
|
|
20241129,115000,7891816973,1392,1400,1400,1392,1117
|
|
20241129,114900,7890259806,1399,1400,1400,1393,1550
|
|
20241129,114800,7888097868,1400,1400,1400,1392,875
|
|
20241129,114700,7886873738,1401,1404,1405,1390,5596
|
|
20241129,114600,7879075777,1404,1402,1404,1399,3336
|
|
20241129,114500,7874394449,1402,1400,1402,1398,1160
|
|
20241129,114400,7872770243,1400,1397,1400,1397,3289
|
|
20241129,114300,7868175354,1400,1400,1400,1397,682
|
|
20241129,114200,7867221951,1400,1397,1400,1394,833
|
|
20241129,114100,7866058773,1400,1402,1404,1400,7614
|
|
20241129,114000,7855390769,1404,1405,1405,1401,1938
|
|
20241129,113900,7852673573,1405,1401,1405,1400,1471
|
|
20241129,113800,7850608022,1400,1402,1405,1400,4221
|
|
20241129,113700,7844686845,1402,1400,1402,1395,3960
|
|
20241129,113600,7839152290,1400,1393,1400,1393,2954
|
|
20241129,113500,7835029758,1393,1388,1393,1388,1134
|
|
20241129,113400,7833455751,1393,1390,1393,1387,3349
|
|
20241129,113300,7828803853,1393,1393,1393,1393,0
|
|
20241129,113200,7828803853,1393,1389,1393,1389,7
|
|
20241129,113100,7828794118,1389,1393,1393,1387,2220
|
|
20241129,113000,7825712650,1393,1385,1393,1385,7219
|
|
20241129,112900,7815688241,1382,1381,1382,1381,431
|
|
20241129,112800,7815092869,1381,1383,1383,1380,2797
|
|
20241129,112700,7811230188,1388,1388,1388,1381,392
|
|
20241129,112600,7810688466,1380,1382,1382,1380,1918
|
|
20241129,112500,7808038522,1382,1383,1383,1380,17165
|
|
20241129,112400,7784343883,1383,1383,1387,1383,2662
|
|
20241129,112300,7780655761,1387,1387,1387,1383,2634
|
|
20241129,112200,7777008325,1387,1387,1393,1386,2024
|
|
20241129,112100,7774198988,1393,1395,1395,1388,2725
|
|
20241129,112000,7770412435,1395,1395,1395,1387,3308
|
|
20241129,111900,7765822392,1395,1398,1398,1389,3883
|
|
20241129,111800,7760418579,1398,1399,1399,1394,453
|
|
20241129,111700,7759786258,1399,1396,1399,1393,3713
|
|
20241129,111600,7754598719,1396,1397,1398,1393,1402
|
|
20241129,111500,7752642089,1398,1400,1400,1386,3016
|
|
20241129,111400,7748439431,1400,1381,1418,1376,46429
|
|
20241129,111300,7683584549,1381,1385,1392,1374,4807
|
|
20241129,111200,7676963883,1393,1379,1393,1374,24002
|
|
20241129,111100,7643892413,1379,1391,1391,1378,32743
|
|
20241129,111000,7598573189,1394,1391,1394,1390,1292
|
|
20241129,110900,7596776876,1390,1395,1395,1390,4235
|
|
20241129,110800,7590883597,1396,1395,1399,1393,1340
|
|
20241129,110700,7589013490,1392,1392,1392,1390,24325
|
|
20241129,110600,7555195099,1395,1397,1398,1395,1823
|
|
20241129,110500,7552651622,1392,1400,1400,1392,1977
|
|
20241129,110400,7549887691,1398,1398,1400,1391,1061
|
|
20241129,110300,7548407892,1391,1394,1400,1391,5246
|
|
20241129,110200,7541101308,1393,1403,1403,1389,3081
|
|
20241129,110100,7536797107,1403,1407,1407,1386,6106
|
|
20241129,110000,7528265567,1407,1412,1416,1407,2597
|
|
20241129,105900,7524602994,1416,1415,1420,1412,1757
|
|
20241129,105800,7522117864,1421,1408,1423,1408,46574
|
|
20241129,105700,7456293852,1410,1399,1411,1380,38920
|
|
20241129,105600,7402275367,1401,1400,1401,1400,8839
|
|
20241129,105500,7389900378,1402,1404,1405,1402,10969
|
|
20241129,105400,7374510785,1404,1402,1404,1402,5377
|
|
20241129,105300,7366971793,1402,1404,1404,1402,5807
|
|
20241129,105200,7358827615,1402,1391,1403,1391,6554
|
|
20241129,105100,7349661099,1391,1400,1404,1387,37497
|
|
20241129,105000,7297405763,1404,1409,1409,1396,26465
|
|
20241129,104900,7260353981,1402,1403,1409,1401,7927
|
|
20241129,104800,7249208361,1401,1401,1404,1398,4150
|
|
20241129,104700,7243397306,1403,1399,1403,1398,2599
|
|
20241129,104600,7239761544,1400,1404,1404,1398,3718
|
|
20241129,104500,7234560679,1400,1398,1407,1398,2145
|
|
20241129,104400,7231559099,1398,1401,1401,1397,17192
|
|
20241129,104300,7207515703,1410,1400,1411,1397,10542
|
|
20241129,104200,7192747602,1403,1417,1417,1401,15668
|
|
20241129,104100,7170729007,1417,1409,1418,1406,7065
|
|
20241129,104000,7160777493,1418,1412,1422,1408,3169
|
|
20241129,103900,7156306943,1410,1422,1429,1410,17280
|
|
20241129,103800,7131723525,1424,1409,1426,1406,17032
|
|
20241129,103700,7107553475,1410,1401,1410,1401,10081
|
|
20241129,103600,7093362144,1401,1409,1409,1401,12636
|
|
20241129,103500,7075637425,1408,1404,1409,1404,12360
|
|
20241129,103400,7058246016,1406,1409,1409,1402,1824
|
|
20241129,103300,7055684708,1402,1403,1410,1393,33244
|
|
20241129,103200,7009149565,1411,1417,1417,1402,34763
|
|
20241129,103100,6960186726,1417,1431,1431,1417,5324
|
|
20241129,103000,6952626407,1421,1416,1436,1415,4315
|
|
20241129,102900,6946506126,1412,1418,1418,1410,15878
|
|
20241129,102800,6924073049,1417,1418,1418,1415,3657
|
|
20241129,102700,6918888552,1417,1425,1425,1415,4968
|
|
20241129,102600,6911849695,1424,1425,1426,1413,41871
|
|
20241129,102500,6852490478,1426,1430,1431,1426,20821
|
|
20241129,102400,6822754140,1430,1435,1436,1430,11336
|
|
20241129,102300,6806539399,1436,1433,1437,1429,6674
|
|
20241129,102200,6796989153,1438,1441,1441,1431,6289
|
|
20241129,102100,6787979717,1441,1447,1448,1430,19314
|
|
20241129,102000,6760131041,1446,1429,1446,1428,28679
|
|
20241129,101900,6718994296,1434,1436,1436,1429,27083
|
|
20241129,101800,6680185495,1435,1439,1439,1435,10268
|
|
20241129,101700,6665431480,1439,1436,1448,1436,6646
|
|
20241129,101600,6655871428,1446,1449,1449,1434,17629
|
|
20241129,101500,6630401300,1449,1442,1450,1437,27400
|
|
20241129,101400,6590787028,1442,1440,1444,1436,8837
|
|
20241129,101300,6578037962,1440,1439,1440,1430,20425
|
|
20241129,101200,6548750186,1433,1434,1439,1433,17635
|
|
20241129,101100,6523461226,1434,1449,1449,1433,28059
|
|
20241129,101000,6483036414,1449,1436,1453,1436,64696
|
|
20241129,100900,6389383990,1437,1439,1443,1436,18391
|
|
20241129,100800,6362904553,1444,1435,1445,1435,29248
|
|
20241129,100700,6320704727,1442,1433,1442,1433,18587
|
|
20241129,100600,6293971175,1433,1432,1446,1432,29041
|
|
20241129,100500,6252176423,1439,1422,1447,1420,37028
|
|
20241129,100400,6199011239,1422,1424,1424,1416,15292
|
|
20241129,100300,6177302865,1421,1417,1424,1417,6369
|
|
20241129,100200,6168258922,1416,1411,1421,1410,29250
|
|
20241129,100100,6126859976,1411,1411,1414,1409,9991
|
|
20241129,100000,6112752704,1403,1414,1414,1396,64011
|
|
20241129,095900,6022731094,1413,1434,1438,1411,86659
|
|
20241129,095800,5899378399,1434,1439,1441,1434,26519
|
|
20241129,095700,5861266701,1440,1443,1449,1437,20111
|
|
20241129,095600,5832235908,1435,1448,1448,1434,24632
|
|
20241129,095500,5796754230,1447,1434,1450,1431,46650
|
|
20241129,095400,5729609659,1434,1445,1453,1430,88153
|
|
20241129,095300,5602480238,1445,1460,1464,1440,123007
|
|
20241129,095200,5424217219,1463,1434,1464,1432,138769
|
|
20241129,095100,5223646769,1440,1434,1443,1429,68249
|
|
20241129,095000,5125753689,1432,1440,1444,1424,62333
|
|
20241129,094900,5036440374,1440,1425,1450,1410,180522
|
|
20241129,094800,4777216653,1424,1395,1444,1386,149689
|
|
20241129,094700,4565360793,1388,1405,1406,1383,77137
|
|
20241129,094600,4457661133,1405,1401,1412,1399,16740
|
|
20241129,094500,4434134861,1406,1410,1410,1394,62328
|
|
20241129,094400,4346772869,1410,1415,1418,1407,29225
|
|
20241129,094300,4305545827,1410,1412,1420,1392,142442
|
|
20241129,094200,4105011392,1411,1438,1441,1409,191588
|
|
20241129,094100,3832482390,1438,1444,1450,1431,127968
|
|
20241129,094000,3648443205,1441,1439,1484,1436,366220
|
|
20241129,093900,3114042179,1439,1451,1452,1435,330253
|
|
20241129,093800,2637519205,1451,1463,1490,1415,951923
|
|
20241129,093700,1248062110,1451,1451,1451,1451,0
|
|
20241129,093600,1248062110,1451,1383,1451,1382,358691
|
|
20241129,093500,735712132,1385,1348,1385,1348,68787
|
|
20241129,093400,641543213,1352,1350,1355,1350,1514
|
|
20241129,093300,639498809,1355,1355,1357,1348,4497
|
|
20241129,093200,633407557,1355,1355,1356,1354,5175
|
|
20241129,093100,626397499,1355,1350,1357,1350,15296
|
|
20241129,093000,605691922,1348,1347,1349,1343,2635
|
|
20241129,092900,602143349,1347,1343,1347,1338,4431
|
|
20241129,092800,596189855,1343,1338,1344,1338,6718
|
|
20241129,092700,587194951,1344,1341,1344,1336,1201
|
|
20241129,092600,585585161,1341,1353,1353,1332,32184
|
|
20241129,092500,542353224,1348,1349,1355,1348,5020
|
|
20241129,092400,535573388,1354,1348,1359,1348,19664
|
|
20241129,092300,508954913,1347,1338,1347,1338,13348
|
|
20241129,092200,491039796,1338,1340,1343,1336,6286
|
|
20241129,092100,482621048,1340,1346,1351,1340,20085
|
|
20241129,092000,455625202,1351,1349,1352,1345,15034
|
|
20241129,091900,435355478,1356,1343,1356,1339,24857
|
|
20241129,091800,401843455,1343,1355,1368,1341,90245
|
|
20241129,091700,279340053,1352,1334,1359,1332,82073
|
|
20241129,091600,168745737,1322,1315,1341,1315,21340
|
|
20241129,091500,140465583,1315,1312,1315,1312,2642
|
|
20241129,091400,136996252,1311,1310,1311,1310,3431
|
|
20241129,091300,132500936,1309,1310,1310,1309,82
|
|
20241129,091200,132393596,1305,1305,1305,1305,2363
|
|
20241129,091100,129309881,1310,1303,1310,1303,195
|
|
20241129,091000,129055706,1303,1304,1304,1303,2170
|
|
20241129,090900,126226239,1303,1310,1310,1303,2182
|
|
20241129,090800,123380903,1311,1308,1311,1302,8834
|
|
20241129,090700,111841859,1303,1308,1308,1302,859
|
|
20241129,090600,110718733,1308,1302,1308,1302,1152
|
|
20241129,090500,109217431,1302,1307,1308,1301,957
|
|
20241129,090400,107969677,1301,1302,1307,1301,9002
|
|
20241129,090300,96254525,1302,1313,1314,1302,9560
|
|
20241129,090200,83791246,1305,1309,1314,1305,14354
|
|
20241129,090100,65024135,1305,1310,1320,1305,15199
|
|
20241129,090000,45098874,1310,1320,1320,1310,27104
|