577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,183400,143722445754,1274,1274,1274,1274,30415
|
|
20241111,183300,143722445754,1274,1274,1274,1274,0
|
|
20241111,183200,143722445754,1274,1274,1274,1274,0
|
|
20241111,183100,143722445754,1274,1274,1274,1274,0
|
|
20241111,183000,143722445754,1274,1274,1274,1274,0
|
|
20241111,182900,143722445754,1274,1274,1274,1274,0
|
|
20241111,182800,143722445754,1274,1274,1274,1274,0
|
|
20241111,182700,143722445754,1274,1274,1274,1274,0
|
|
20241111,182600,143722445754,1274,1274,1274,1274,0
|
|
20241111,182500,143722445754,1274,1274,1274,1274,0
|
|
20241111,182400,143722445754,1274,1274,1274,1274,0
|
|
20241111,182300,143722445754,1274,1274,1274,1274,0
|
|
20241111,182200,143722445754,1274,1274,1274,1274,0
|
|
20241111,182100,143722445754,1274,1274,1274,1274,0
|
|
20241111,182000,143722445754,1274,1274,1274,1274,0
|
|
20241111,181900,143722445754,1274,1274,1274,1274,0
|
|
20241111,181800,143722445754,1274,1274,1274,1274,0
|
|
20241111,181700,143722445754,1274,1274,1274,1274,0
|
|
20241111,181600,143722445754,1274,1274,1274,1274,0
|
|
20241111,181500,143722445754,1274,1274,1274,1274,0
|
|
20241111,181400,143722445754,1274,1274,1274,1274,0
|
|
20241111,181300,143722445754,1274,1274,1274,1274,0
|
|
20241111,181200,143722445754,1274,1274,1274,1274,0
|
|
20241111,181100,143722445754,1274,1274,1274,1274,0
|
|
20241111,181000,143722445754,1274,1274,1274,1274,0
|
|
20241111,180900,143722445754,1274,1274,1274,1274,0
|
|
20241111,180800,143722445754,1274,1274,1274,1274,0
|
|
20241111,180700,143722445754,1274,1274,1274,1274,0
|
|
20241111,180600,143722445754,1274,1274,1274,1274,0
|
|
20241111,180500,143722445754,1274,1274,1274,1274,0
|
|
20241111,180400,143722445754,1274,1274,1274,1274,30415
|
|
20241111,180300,143722445754,1274,1274,1274,1274,0
|
|
20241111,180200,143722445754,1274,1274,1274,1274,0
|
|
20241111,180100,143722445754,1274,1274,1274,1274,0
|
|
20241111,180000,143722445754,1274,1274,1274,1274,0
|
|
20241111,175900,143722445754,1274,1274,1274,1274,0
|
|
20241111,175800,143722445754,1274,1274,1274,1274,0
|
|
20241111,175700,143722445754,1274,1274,1274,1274,0
|
|
20241111,175600,143722445754,1274,1274,1274,1274,0
|
|
20241111,175500,143722445754,1274,1274,1274,1274,0
|
|
20241111,175400,143722445754,1274,1274,1274,1274,0
|
|
20241111,175300,143722445754,1274,1274,1274,1274,0
|
|
20241111,175200,143722445754,1274,1274,1274,1274,0
|
|
20241111,175100,143722445754,1274,1274,1274,1274,0
|
|
20241111,175000,143722445754,1274,1274,1274,1274,0
|
|
20241111,174900,143722445754,1274,1274,1274,1274,0
|
|
20241111,174800,143722445754,1274,1274,1274,1274,0
|
|
20241111,174700,143722445754,1274,1274,1274,1274,0
|
|
20241111,174600,143722445754,1274,1274,1274,1274,0
|
|
20241111,174500,143722445754,1274,1274,1274,1274,0
|
|
20241111,174400,143722445754,1274,1274,1274,1274,0
|
|
20241111,174300,143722445754,1274,1274,1274,1274,0
|
|
20241111,174200,143722445754,1274,1274,1274,1274,0
|
|
20241111,174100,143722445754,1274,1274,1274,1274,0
|
|
20241111,174000,143722445754,1274,1274,1274,1274,0
|
|
20241111,173900,143722445754,1274,1274,1274,1274,0
|
|
20241111,173800,143722445754,1274,1274,1274,1274,0
|
|
20241111,173700,143722445754,1274,1274,1274,1274,0
|
|
20241111,173600,143722445754,1274,1274,1274,1274,0
|
|
20241111,173500,143722445754,1274,1274,1274,1274,0
|
|
20241111,173400,143722445754,1274,1274,1274,1274,30415
|
|
20241111,173300,143722445754,1274,1274,1274,1274,0
|
|
20241111,173200,143722445754,1274,1274,1274,1274,0
|
|
20241111,173100,143722445754,1274,1274,1274,1274,0
|
|
20241111,173000,143722445754,1274,1274,1274,1274,0
|
|
20241111,172900,143722445754,1274,1274,1274,1274,0
|
|
20241111,172800,143722445754,1274,1274,1274,1274,0
|
|
20241111,172700,143722445754,1274,1274,1274,1274,0
|
|
20241111,172600,143722445754,1274,1274,1274,1274,0
|
|
20241111,172500,143722445754,1274,1274,1274,1274,0
|
|
20241111,172400,143722445754,1274,1274,1274,1274,0
|
|
20241111,172300,143722445754,1274,1274,1274,1274,0
|
|
20241111,172200,143722445754,1274,1274,1274,1274,0
|
|
20241111,172100,143722445754,1274,1274,1274,1274,0
|
|
20241111,172000,143722445754,1274,1274,1274,1274,0
|
|
20241111,171900,143722445754,1274,1274,1274,1274,0
|
|
20241111,171800,143722445754,1274,1274,1274,1274,0
|
|
20241111,171700,143722445754,1274,1274,1274,1274,0
|
|
20241111,171600,143722445754,1274,1274,1274,1274,0
|
|
20241111,171500,143722445754,1274,1274,1274,1274,0
|
|
20241111,171400,143722445754,1274,1274,1274,1274,0
|
|
20241111,171300,143722445754,1274,1274,1274,1274,0
|
|
20241111,171200,143722445754,1274,1274,1274,1274,0
|
|
20241111,171100,143722445754,1274,1274,1274,1274,0
|
|
20241111,171000,143722445754,1274,1274,1274,1274,0
|
|
20241111,170900,143722445754,1274,1274,1274,1274,0
|
|
20241111,170800,143722445754,1274,1274,1274,1274,0
|
|
20241111,170700,143722445754,1274,1274,1274,1274,0
|
|
20241111,170600,143722445754,1274,1274,1274,1274,0
|
|
20241111,170500,143722445754,1274,1274,1274,1274,0
|
|
20241111,170400,143722445754,1274,1274,1274,1274,30415
|
|
20241111,170300,143722445754,1274,1274,1274,1274,0
|
|
20241111,170200,143722445754,1274,1274,1274,1274,0
|
|
20241111,170100,143722445754,1274,1274,1274,1274,0
|
|
20241111,170000,143722445754,1274,1274,1274,1274,0
|
|
20241111,165900,143722445754,1274,1274,1274,1274,0
|
|
20241111,165800,143722445754,1274,1274,1274,1274,0
|
|
20241111,165700,143722445754,1274,1274,1274,1274,0
|
|
20241111,165600,143722445754,1274,1274,1274,1274,0
|
|
20241111,165500,143722445754,1274,1274,1274,1274,0
|
|
20241111,165400,143722445754,1274,1274,1274,1274,0
|
|
20241111,165300,143722445754,1274,1274,1274,1274,0
|
|
20241111,165200,143722445754,1274,1274,1274,1274,0
|
|
20241111,165100,143722445754,1274,1274,1274,1274,0
|
|
20241111,165000,143722445754,1274,1274,1274,1274,0
|
|
20241111,164900,143722445754,1274,1274,1274,1274,0
|
|
20241111,164800,143722445754,1274,1274,1274,1274,0
|
|
20241111,164700,143722445754,1274,1274,1274,1274,0
|
|
20241111,164600,143722445754,1274,1274,1274,1274,0
|
|
20241111,164500,143722445754,1274,1274,1274,1274,0
|
|
20241111,164400,143722445754,1274,1274,1274,1274,0
|
|
20241111,164300,143722445754,1274,1274,1274,1274,0
|
|
20241111,164200,143722445754,1274,1274,1274,1274,0
|
|
20241111,164100,143722445754,1274,1274,1274,1274,0
|
|
20241111,164000,143722445754,1274,1274,1274,1274,0
|
|
20241111,163900,143722445754,1274,1274,1274,1274,0
|
|
20241111,163800,143722445754,1274,1274,1274,1274,0
|
|
20241111,163700,143722445754,1274,1274,1274,1274,0
|
|
20241111,163600,143722445754,1274,1274,1274,1274,0
|
|
20241111,163500,143722445754,1274,1274,1274,1274,0
|
|
20241111,163400,143722445754,1274,1274,1274,1274,30415
|
|
20241111,163300,143722445754,1274,1274,1274,1274,0
|
|
20241111,163200,143722445754,1274,1274,1274,1274,0
|
|
20241111,163100,143722445754,1274,1274,1274,1274,0
|
|
20241111,163000,143722445754,1274,1274,1274,1274,0
|
|
20241111,162900,143722445754,1274,1274,1274,1274,0
|
|
20241111,162800,143722445754,1274,1274,1274,1274,0
|
|
20241111,162700,143722445754,1274,1274,1274,1274,0
|
|
20241111,162600,143722445754,1274,1274,1274,1274,0
|
|
20241111,162500,143722445754,1274,1274,1274,1274,0
|
|
20241111,162400,143722445754,1274,1274,1274,1274,0
|
|
20241111,162300,143722445754,1274,1274,1274,1274,0
|
|
20241111,162200,143722445754,1274,1274,1274,1274,0
|
|
20241111,162100,143722445754,1274,1274,1274,1274,0
|
|
20241111,162000,143722445754,1274,1274,1274,1274,0
|
|
20241111,161900,143722445754,1274,1274,1274,1274,0
|
|
20241111,161800,143722445754,1274,1274,1274,1274,0
|
|
20241111,161700,143722445754,1274,1274,1274,1274,0
|
|
20241111,161600,143722445754,1274,1274,1274,1274,0
|
|
20241111,161500,143722445754,1274,1274,1274,1274,0
|
|
20241111,161400,143722445754,1274,1274,1274,1274,0
|
|
20241111,161300,143722445754,1274,1274,1274,1274,0
|
|
20241111,161200,143722445754,1274,1274,1274,1274,0
|
|
20241111,161100,143722445754,1274,1274,1274,1274,0
|
|
20241111,161000,143722445754,1274,1274,1274,1274,0
|
|
20241111,160900,143722445754,1274,1274,1274,1274,0
|
|
20241111,160800,143722445754,1274,1274,1274,1274,0
|
|
20241111,160700,143722445754,1274,1274,1274,1274,0
|
|
20241111,160600,143722445754,1274,1274,1274,1274,0
|
|
20241111,160500,143722445754,1274,1274,1274,1274,0
|
|
20241111,160400,143722445754,1274,1274,1274,1274,30415
|
|
20241111,160300,143722445754,1274,1274,1274,1274,0
|
|
20241111,160200,143722445754,1274,1274,1274,1274,0
|
|
20241111,160100,143722445754,1274,1274,1274,1274,0
|
|
20241111,160000,143722445754,1274,1274,1274,1274,0
|
|
20241111,155900,143722445754,1274,1274,1274,1274,0
|
|
20241111,155800,143722445754,1274,1274,1274,1274,0
|
|
20241111,155700,143722445754,1274,1274,1274,1274,0
|
|
20241111,155600,143722445754,1274,1274,1274,1274,0
|
|
20241111,155500,143722445754,1274,1274,1274,1274,0
|
|
20241111,155400,143722445754,1274,1274,1274,1274,0
|
|
20241111,155300,143722445754,1274,1274,1274,1274,0
|
|
20241111,155200,143722445754,1274,1274,1274,1274,0
|
|
20241111,155100,143722445754,1274,1274,1274,1274,0
|
|
20241111,155000,143722445754,1274,1274,1274,1274,0
|
|
20241111,154900,143722445754,1274,1274,1274,1274,0
|
|
20241111,154800,143722445754,1274,1274,1274,1274,0
|
|
20241111,154700,143722445754,1274,1274,1274,1274,0
|
|
20241111,154600,143722445754,1274,1274,1274,1274,0
|
|
20241111,154500,143722445754,1274,1274,1274,1274,0
|
|
20241111,154400,143722445754,1274,1274,1274,1274,0
|
|
20241111,154300,143722445754,1274,1274,1274,1274,0
|
|
20241111,154200,143722445754,1274,1274,1274,1274,0
|
|
20241111,154100,143722445754,1274,1274,1274,1274,0
|
|
20241111,154000,143722445754,1274,1274,1274,1274,0
|
|
20241111,153900,143722445754,1274,1274,1274,1274,0
|
|
20241111,153800,143722445754,1274,1274,1274,1274,0
|
|
20241111,153700,143722445754,1274,1274,1274,1274,0
|
|
20241111,153600,143722445754,1274,1274,1274,1274,0
|
|
20241111,153500,143722445754,1274,1274,1274,1274,0
|
|
20241111,153400,143722445754,1274,1274,1274,1274,30415
|
|
20241111,153300,143722445754,1274,1274,1274,1274,0
|
|
20241111,153200,143722445754,1274,1274,1274,1274,0
|
|
20241111,153100,143722445754,1274,1274,1274,1274,0
|
|
20241111,153000,143722445754,1274,1274,1274,1274,30415
|
|
20241111,152900,143683697044,1274,1274,1274,1274,0
|
|
20241111,152800,143683697044,1274,1274,1274,1274,0
|
|
20241111,152700,143683697044,1274,1274,1274,1274,0
|
|
20241111,152600,143683697044,1274,1274,1274,1274,0
|
|
20241111,152500,143683697044,1274,1274,1274,1274,0
|
|
20241111,152400,143683697044,1274,1274,1274,1274,0
|
|
20241111,152300,143683697044,1274,1274,1274,1274,0
|
|
20241111,152200,143683697044,1274,1274,1274,1274,0
|
|
20241111,152100,143683697044,1274,1274,1274,1274,0
|
|
20241111,152000,143683697044,1274,1274,1274,1274,0
|
|
20241111,151900,143683697044,1274,1274,1274,1274,20206
|
|
20241111,151800,143657954600,1274,1274,1274,1274,7664
|
|
20241111,151700,143648190664,1274,1274,1274,1274,12990
|
|
20241111,151600,143631641404,1274,1274,1274,1274,6445
|
|
20241111,151500,143623430474,1274,1274,1274,1274,21776
|
|
20241111,151400,143595687850,1274,1274,1274,1274,3566
|
|
20241111,151300,143591144766,1274,1274,1274,1274,8027
|
|
20241111,151200,143580918368,1274,1274,1274,1274,5368
|
|
20241111,151100,143574079536,1274,1274,1274,1274,18251
|
|
20241111,151000,143550827762,1274,1274,1274,1274,10722
|
|
20241111,150900,143537167934,1274,1274,1274,1274,9316
|
|
20241111,150800,143525299350,1274,1274,1274,1274,23706
|
|
20241111,150700,143495097906,1274,1274,1274,1274,7407
|
|
20241111,150600,143485661388,1274,1274,1274,1274,5585
|
|
20241111,150500,143478546098,1274,1274,1274,1274,13792
|
|
20241111,150400,143460975090,1274,1274,1274,1274,4783
|
|
20241111,150300,143454881548,1274,1274,1274,1274,2725
|
|
20241111,150200,143451409898,1274,1274,1274,1274,3175
|
|
20241111,150100,143447364948,1274,1274,1274,1274,52879
|
|
20241111,150000,143379997102,1274,1274,1274,1274,13757
|
|
20241111,145900,143362470684,1274,1274,1274,1274,11757
|
|
20241111,145800,143347492266,1274,1274,1274,1274,40320
|
|
20241111,145700,143296124586,1274,1274,1274,1274,21347
|
|
20241111,145600,143268928508,1274,1274,1274,1274,5179
|
|
20241111,145500,143262330462,1274,1274,1274,1274,24788
|
|
20241111,145400,143230750550,1274,1274,1274,1274,2249
|
|
20241111,145300,143227885324,1274,1274,1274,1274,18138
|
|
20241111,145200,143204777512,1274,1274,1274,1274,13713
|
|
20241111,145100,143187307150,1274,1274,1274,1274,18515
|
|
20241111,145000,143163719040,1274,1274,1274,1274,13082
|
|
20241111,144900,143147052572,1274,1274,1274,1274,33830
|
|
20241111,144800,143103953152,1274,1274,1274,1274,34469
|
|
20241111,144700,143060039646,1274,1274,1274,1274,48271
|
|
20241111,144600,142998542392,1274,1274,1274,1274,100012
|
|
20241111,144500,142871127104,1274,1274,1274,1274,6741
|
|
20241111,144400,142862539070,1274,1274,1274,1274,16764
|
|
20241111,144300,142841181734,1274,1274,1274,1274,6354
|
|
20241111,144200,142833086738,1274,1274,1274,1274,17817
|
|
20241111,144100,142810387880,1274,1274,1274,1274,11789
|
|
20241111,144000,142795368694,1274,1274,1274,1274,18996
|
|
20241111,143900,142771167790,1274,1274,1274,1274,14561
|
|
20241111,143800,142752617076,1274,1274,1274,1273,935385
|
|
20241111,143700,141560936771,1273,1273,1274,1272,118048
|
|
20241111,143600,141410665319,1273,1272,1273,1272,124831
|
|
20241111,143500,141251808477,1273,1273,1274,1271,106484
|
|
20241111,143400,141116277869,1273,1273,1274,1271,305752
|
|
20241111,143300,140727123695,1272,1272,1273,1270,82304
|
|
20241111,143200,140622423156,1273,1272,1274,1270,443485
|
|
20241111,143100,140058204457,1271,1271,1272,1270,133816
|
|
20241111,143000,139888170976,1270,1270,1272,1270,87833
|
|
20241111,142900,139776497409,1271,1269,1272,1268,112709
|
|
20241111,142800,139633320948,1268,1272,1272,1268,135424
|
|
20241111,142700,139461338318,1270,1271,1272,1270,216289
|
|
20241111,142600,139186431496,1271,1271,1273,1267,226276
|
|
20241111,142500,138898891414,1271,1272,1273,1266,384347
|
|
20241111,142400,138410528749,1273,1271,1273,1270,235011
|
|
20241111,142300,138111653197,1272,1268,1274,1268,787860
|
|
20241111,142200,137109015752,1268,1268,1269,1267,190206
|
|
20241111,142100,136867779684,1268,1270,1270,1268,254700
|
|
20241111,142000,136544420514,1269,1258,1270,1257,656498
|
|
20241111,141900,135714528448,1257,1258,1259,1252,101703
|
|
20241111,141800,135586695709,1258,1252,1258,1252,276649
|
|
20241111,141700,135239412899,1253,1253,1254,1252,38575
|
|
20241111,141600,135191068996,1254,1254,1254,1253,42568
|
|
20241111,141500,135137713373,1254,1255,1255,1252,56615
|
|
20241111,141400,135066755225,1254,1253,1254,1252,82155
|
|
20241111,141300,134963813260,1253,1254,1254,1250,71552
|
|
20241111,141200,134874227466,1253,1250,1254,1250,114221
|
|
20241111,141100,134731278133,1250,1247,1250,1247,43484
|
|
20241111,141000,134676985329,1248,1252,1254,1245,92698
|
|
20241111,140900,134561189413,1252,1252,1254,1252,23228
|
|
20241111,140800,134532094415,1255,1255,1256,1252,125423
|
|
20241111,140700,134374753934,1255,1254,1255,1253,70044
|
|
20241111,140600,134286893540,1254,1254,1255,1250,84370
|
|
20241111,140500,134181254014,1252,1256,1257,1251,123761
|
|
20241111,140400,134025824100,1255,1249,1256,1248,362213
|
|
20241111,140300,133572158892,1249,1248,1249,1247,69932
|
|
20241111,140200,133484885154,1248,1248,1248,1246,100518
|
|
20241111,140100,133359505355,1248,1240,1249,1240,283135
|
|
20241111,140000,133006910281,1241,1242,1242,1240,22525
|
|
20241111,135900,132978963193,1242,1238,1243,1237,59813
|
|
20241111,135800,132904788473,1238,1237,1238,1236,52775
|
|
20241111,135700,132839506581,1238,1239,1240,1237,48049
|
|
20241111,135600,132780001733,1239,1240,1241,1239,56540
|
|
20241111,135500,132709908825,1241,1240,1242,1239,31706
|
|
20241111,135400,132670576446,1240,1239,1242,1239,25387
|
|
20241111,135300,132639103378,1242,1239,1242,1237,48029
|
|
20241111,135200,132579595746,1239,1238,1241,1237,25492
|
|
20241111,135100,132548016480,1238,1241,1243,1238,117472
|
|
20241111,135000,132402314976,1241,1242,1243,1241,42452
|
|
20241111,134900,132349588235,1242,1242,1243,1241,20355
|
|
20241111,134800,132324307306,1242,1243,1244,1241,23991
|
|
20241111,134700,132294507118,1243,1244,1244,1240,17931
|
|
20241111,134600,132272219408,1243,1246,1246,1240,57315
|
|
20241111,134500,132200917471,1246,1242,1246,1242,142804
|
|
20241111,134400,132023302685,1242,1242,1243,1241,27441
|
|
20241111,134300,131989221366,1242,1241,1243,1240,95131
|
|
20241111,134200,131871075358,1242,1242,1242,1240,45246
|
|
20241111,134100,131814899274,1242,1240,1243,1240,42065
|
|
20241111,134000,131762653322,1240,1242,1243,1238,76537
|
|
20241111,133900,131667677606,1242,1234,1242,1234,134565
|
|
20241111,133800,131501010816,1234,1232,1235,1232,58370
|
|
20241111,133700,131428986503,1233,1231,1234,1230,29638
|
|
20241111,133600,131392479259,1230,1234,1234,1230,48959
|
|
20241111,133500,131332149275,1235,1234,1235,1233,55614
|
|
20241111,133400,131263543052,1234,1235,1236,1233,63199
|
|
20241111,133300,131185505873,1236,1236,1236,1234,18173
|
|
20241111,133200,131163064577,1235,1235,1237,1233,46491
|
|
20241111,133100,131105647644,1233,1233,1235,1233,20341
|
|
20241111,133000,131080550654,1234,1234,1235,1232,212734
|
|
20241111,132900,130818328046,1235,1232,1235,1232,28861
|
|
20241111,132800,130782713987,1232,1234,1235,1232,27166
|
|
20241111,132700,130749201148,1235,1229,1238,1228,57497
|
|
20241111,132600,130678395318,1230,1226,1230,1224,98799
|
|
20241111,132500,130557259216,1226,1230,1231,1225,168155
|
|
20241111,132400,130350765695,1230,1235,1237,1230,361499
|
|
20241111,132300,129905569250,1236,1239,1239,1236,67201
|
|
20241111,132200,129822387841,1238,1240,1240,1238,61156
|
|
20241111,132100,129746639366,1239,1240,1240,1239,51977
|
|
20241111,132000,129682194465,1240,1239,1240,1239,29548
|
|
20241111,131900,129645560337,1239,1238,1240,1237,51101
|
|
20241111,131800,129582278013,1238,1235,1238,1234,65571
|
|
20241111,131700,129501297616,1234,1236,1236,1234,35979
|
|
20241111,131600,129456862457,1235,1236,1237,1235,51045
|
|
20241111,131500,129393799675,1236,1237,1237,1234,62693
|
|
20241111,131400,129316365415,1237,1236,1237,1233,57911
|
|
20241111,131300,129244848296,1235,1238,1240,1235,64055
|
|
20241111,131200,129165629931,1240,1241,1241,1238,126447
|
|
20241111,131100,129008880276,1241,1241,1243,1239,61097
|
|
20241111,131000,128933062498,1242,1247,1247,1240,106443
|
|
20241111,130900,128800662683,1246,1239,1247,1239,225249
|
|
20241111,130800,128521040215,1239,1238,1239,1237,37362
|
|
20241111,130700,128474766671,1238,1235,1239,1235,76860
|
|
20241111,130600,128379617253,1235,1233,1236,1232,62667
|
|
20241111,130500,128302313426,1232,1230,1233,1230,47954
|
|
20241111,130400,128243245343,1231,1231,1234,1230,62014
|
|
20241111,130300,128166858830,1231,1231,1234,1230,78150
|
|
20241111,130200,128070635636,1231,1233,1234,1228,209157
|
|
20241111,130100,127813059925,1233,1229,1234,1229,98066
|
|
20241111,130000,127692339249,1230,1228,1232,1226,142500
|
|
20241111,125900,127517226390,1228,1219,1230,1218,236683
|
|
20241111,125800,127227804124,1219,1213,1221,1212,190010
|
|
20241111,125700,126996320052,1214,1232,1232,1211,490070
|
|
20241111,125600,126399286442,1232,1234,1235,1226,358457
|
|
20241111,125500,125958082697,1235,1238,1238,1234,75322
|
|
20241111,125400,125864998698,1238,1235,1238,1234,73220
|
|
20241111,125300,125774540887,1235,1240,1240,1235,114026
|
|
20241111,125200,125633390074,1240,1238,1240,1237,32146
|
|
20241111,125100,125593583110,1237,1236,1239,1234,113905
|
|
20241111,125000,125452832340,1235,1237,1237,1235,70658
|
|
20241111,124900,125365508407,1236,1236,1238,1235,137583
|
|
20241111,124800,125195373704,1237,1235,1238,1234,155360
|
|
20241111,124700,125003456559,1235,1240,1241,1235,327838
|
|
20241111,124600,124597243136,1240,1241,1242,1240,106002
|
|
20241111,124500,124465773002,1241,1243,1245,1240,73521
|
|
20241111,124400,124374576409,1244,1244,1244,1240,100066
|
|
20241111,124300,124250276353,1244,1245,1245,1242,59700
|
|
20241111,124200,124176040581,1243,1248,1249,1240,211379
|
|
20241111,124100,123913169361,1246,1249,1249,1246,115265
|
|
20241111,124000,123769394045,1249,1249,1250,1248,37308
|
|
20241111,123900,123722795812,1249,1249,1250,1248,37709
|
|
20241111,123800,123675707303,1248,1248,1250,1248,31420
|
|
20241111,123700,123636467541,1248,1253,1253,1247,226519
|
|
20241111,123600,123353256643,1253,1251,1253,1251,55278
|
|
20241111,123500,123284017809,1252,1254,1254,1250,16345
|
|
20241111,123400,123263563026,1251,1251,1254,1250,93616
|
|
20241111,123300,123146488540,1255,1254,1256,1250,160580
|
|
20241111,123200,122945276924,1254,1255,1256,1253,71107
|
|
20241111,123100,122856055150,1255,1254,1255,1253,79557
|
|
20241111,123000,122756292405,1254,1255,1255,1252,80102
|
|
20241111,122900,122655909931,1254,1252,1255,1252,48834
|
|
20241111,122800,122594693881,1252,1255,1255,1251,94254
|
|
20241111,122700,122476625572,1255,1257,1257,1255,47368
|
|
20241111,122600,122417152274,1257,1258,1258,1256,49072
|
|
20241111,122500,122355460466,1258,1253,1258,1252,147558
|
|
20241111,122400,122170141546,1253,1252,1254,1252,20431
|
|
20241111,122300,122144548691,1252,1253,1253,1251,68194
|
|
20241111,122200,122059206008,1253,1254,1255,1252,86971
|
|
20241111,122100,121950167892,1254,1254,1255,1254,35918
|
|
20241111,122000,121905101213,1254,1255,1256,1254,78768
|
|
20241111,121900,121806254675,1255,1255,1256,1253,63828
|
|
20241111,121800,121726167376,1255,1258,1259,1253,128250
|
|
20241111,121700,121564999276,1258,1252,1258,1252,99269
|
|
20241111,121600,121440432240,1252,1256,1256,1251,135074
|
|
20241111,121500,121271124478,1256,1256,1257,1254,101367
|
|
20241111,121400,121143812626,1257,1256,1258,1254,178350
|
|
20241111,121300,120919749227,1256,1249,1256,1248,382265
|
|
20241111,121200,120441680745,1249,1249,1249,1248,31944
|
|
20241111,121100,120401803900,1248,1247,1249,1247,31721
|
|
20241111,121000,120362213195,1249,1248,1249,1247,79998
|
|
20241111,120900,120262400478,1248,1248,1249,1247,71945
|
|
20241111,120800,120172612377,1247,1248,1249,1247,65450
|
|
20241111,120700,120090961941,1248,1248,1250,1247,102813
|
|
20241111,120600,119962541840,1248,1246,1250,1246,176788
|
|
20241111,120500,119741884787,1247,1242,1247,1242,137653
|
|
20241111,120400,119570442316,1244,1243,1244,1241,73156
|
|
20241111,120300,119479527413,1243,1243,1245,1242,50650
|
|
20241111,120200,119416548610,1242,1242,1243,1241,41572
|
|
20241111,120100,119364894943,1241,1243,1244,1241,44571
|
|
20241111,120000,119309516130,1243,1243,1244,1242,36345
|
|
20241111,115900,119264337200,1243,1243,1244,1242,36246
|
|
20241111,115800,119219301626,1242,1243,1243,1242,34942
|
|
20241111,115700,119175887637,1243,1242,1243,1241,66137
|
|
20241111,115600,119093734847,1242,1240,1242,1239,37318
|
|
20241111,115500,119047450547,1240,1240,1242,1239,37786
|
|
20241111,115400,119000590226,1239,1240,1240,1238,63784
|
|
20241111,115300,118921507560,1240,1235,1240,1235,26178
|
|
20241111,115200,118889111144,1235,1239,1241,1234,229286
|
|
20241111,115100,118605418642,1239,1240,1241,1238,149871
|
|
20241111,115000,118419676058,1240,1241,1241,1239,93613
|
|
20241111,114900,118303616605,1241,1245,1245,1241,53967
|
|
20241111,114800,118236581962,1244,1242,1246,1242,108436
|
|
20241111,114700,118101666418,1242,1244,1244,1240,47453
|
|
20241111,114600,118042745327,1242,1245,1245,1242,79387
|
|
20241111,114500,117944034842,1244,1245,1245,1242,117203
|
|
20241111,114400,117798272635,1245,1241,1245,1241,56292
|
|
20241111,114300,117728256939,1243,1240,1245,1239,91198
|
|
20241111,114200,117614991165,1239,1240,1243,1239,70526
|
|
20241111,114100,117527518943,1241,1247,1247,1241,88059
|
|
20241111,114000,117417992237,1247,1244,1247,1244,78520
|
|
20241111,113900,117320216068,1244,1241,1244,1241,40003
|
|
20241111,113800,117270478161,1240,1241,1243,1240,81769
|
|
20241111,113700,117168981041,1241,1242,1242,1238,29183
|
|
20241111,113600,117132753014,1238,1235,1242,1235,73618
|
|
20241111,113500,117041691590,1236,1237,1237,1233,126974
|
|
20241111,113400,116884884454,1236,1239,1240,1236,71428
|
|
20241111,113300,116796493176,1240,1245,1245,1238,129350
|
|
20241111,113200,116635954970,1246,1247,1248,1242,149412
|
|
20241111,113100,116449798003,1248,1244,1249,1242,228780
|
|
20241111,113000,116164792096,1244,1241,1244,1240,46967
|
|
20241111,112900,116106462311,1240,1242,1242,1240,107015
|
|
20241111,112800,115973629709,1242,1243,1244,1242,78773
|
|
20241111,112700,115875743566,1243,1236,1244,1236,92245
|
|
20241111,112600,115761405776,1236,1238,1240,1236,80079
|
|
20241111,112500,115662235295,1239,1237,1241,1236,255385
|
|
20241111,112400,115346013662,1237,1233,1237,1232,85004
|
|
20241111,112300,115241083250,1233,1236,1239,1233,245178
|
|
20241111,112200,114938126313,1234,1226,1236,1223,225418
|
|
20241111,112100,114660558765,1226,1221,1227,1215,315705
|
|
20241111,112000,114275477219,1221,1227,1232,1219,692481
|
|
20241111,111900,113428406829,1227,1235,1235,1224,465289
|
|
20241111,111800,112856365875,1235,1239,1240,1234,272025
|
|
20241111,111700,112519817553,1240,1241,1241,1238,62615
|
|
20241111,111600,112442247598,1240,1240,1241,1236,199522
|
|
20241111,111500,112195066275,1242,1236,1243,1236,234568
|
|
20241111,111400,111904364475,1237,1243,1245,1230,448424
|
|
20241111,111300,111350255105,1243,1250,1252,1243,148247
|
|
20241111,111200,111165277840,1250,1250,1252,1248,110864
|
|
20241111,111100,111026725544,1250,1248,1253,1247,222958
|
|
20241111,111000,110748048952,1248,1248,1250,1247,155198
|
|
20241111,110900,110554333886,1248,1240,1249,1240,215385
|
|
20241111,110800,110286613915,1241,1242,1242,1237,172277
|
|
20241111,110700,110073127417,1242,1239,1244,1235,227540
|
|
20241111,110600,109790790338,1239,1247,1249,1237,421635
|
|
20241111,110500,109266614245,1248,1247,1250,1246,243373
|
|
20241111,110400,108962850646,1248,1248,1249,1245,347288
|
|
20241111,110300,108529923097,1249,1251,1253,1247,227837
|
|
20241111,110200,108245291324,1251,1253,1253,1247,433921
|
|
20241111,110100,107702989172,1252,1256,1256,1252,234562
|
|
20241111,110000,107408983769,1255,1264,1266,1247,366253
|
|
20241111,105900,106948725465,1265,1266,1270,1255,605201
|
|
20241111,105800,106184737554,1263,1239,1268,1238,629038
|
|
20241111,105700,105395400277,1239,1245,1251,1237,693359
|
|
20241111,105600,104532976557,1250,1253,1267,1215,1608696
|
|
20241111,105500,102532750984,1264,1274,1274,1253,2863164
|
|
20241111,105400,98886493201,1274,1274,1274,1274,227965
|
|
20241111,105300,98596065791,1274,1274,1274,1274,137491
|
|
20241111,105200,98420902257,1274,1274,1274,1274,159360
|
|
20241111,105100,98217877617,1274,1274,1274,1274,174841
|
|
20241111,105000,97995130183,1274,1274,1274,1274,391776
|
|
20241111,104900,97496007559,1274,1274,1274,1274,582454
|
|
20241111,104800,96753961163,1274,1253,1274,1253,4381889
|
|
20241111,104700,91180370647,1253,1249,1254,1247,272142
|
|
20241111,104600,90840211602,1249,1247,1251,1246,253107
|
|
20241111,104500,90524129437,1248,1258,1258,1245,511930
|
|
20241111,104400,89884137546,1259,1243,1260,1242,1581555
|
|
20241111,104300,87904379190,1244,1241,1244,1233,321825
|
|
20241111,104200,87505384949,1241,1243,1247,1238,470863
|
|
20241111,104100,86919760665,1243,1233,1244,1231,431405
|
|
20241111,104000,86385630675,1232,1237,1239,1231,394101
|
|
20241111,103900,85898685319,1238,1227,1240,1227,731985
|
|
20241111,103800,84994116850,1227,1225,1229,1210,414917
|
|
20241111,103700,84486472952,1223,1229,1231,1223,348291
|
|
20241111,103600,84059011302,1230,1235,1242,1229,802908
|
|
20241111,103500,83066475676,1235,1218,1235,1218,896703
|
|
20241111,103400,81967350292,1219,1206,1219,1206,617756
|
|
20241111,103300,81219281438,1206,1200,1208,1199,414972
|
|
20241111,103200,80719580725,1200,1202,1202,1199,81876
|
|
20241111,103100,80621282411,1201,1202,1203,1200,60884
|
|
20241111,103000,80548101323,1203,1198,1203,1197,327182
|
|
20241111,102900,80155381894,1198,1197,1199,1197,75238
|
|
20241111,102800,80065277323,1197,1200,1200,1197,115619
|
|
20241111,102700,79926829123,1199,1200,1200,1199,63671
|
|
20241111,102600,79850444200,1199,1198,1201,1197,333889
|
|
20241111,102500,79450068924,1198,1198,1199,1198,38827
|
|
20241111,102400,79403538374,1199,1198,1200,1198,67330
|
|
20241111,102300,79322816630,1199,1200,1200,1198,91248
|
|
20241111,102200,79213410618,1199,1200,1202,1199,131052
|
|
20241111,102100,79056118108,1199,1197,1201,1196,151966
|
|
20241111,102000,78873904614,1196,1192,1199,1192,59385
|
|
20241111,101900,78802839577,1199,1192,1200,1192,93050
|
|
20241111,101800,78691493140,1193,1197,1198,1190,165999
|
|
20241111,101700,78493640425,1198,1202,1202,1197,148759
|
|
20241111,101600,78315197953,1202,1205,1205,1200,136133
|
|
20241111,101500,78151498046,1205,1202,1205,1202,179293
|
|
20241111,101400,77935661004,1204,1199,1204,1198,171965
|
|
20241111,101300,77729214608,1199,1193,1199,1192,138037
|
|
20241111,101200,77564073766,1193,1193,1195,1191,146370
|
|
20241111,101100,77389344254,1194,1194,1194,1187,161927
|
|
20241111,101000,77196564978,1192,1193,1193,1186,261443
|
|
20241111,100900,76885503393,1193,1204,1204,1192,317680
|
|
20241111,100800,76504364310,1204,1205,1205,1203,284773
|
|
20241111,100700,76161464418,1204,1204,1205,1201,268603
|
|
20241111,100600,75838491474,1203,1196,1205,1196,509439
|
|
20241111,100500,75226915455,1197,1187,1198,1186,273879
|
|
20241111,100400,74900152730,1187,1183,1190,1182,185110
|
|
20241111,100300,74680736425,1183,1178,1186,1176,265892
|
|
20241111,100200,74366723667,1176,1187,1194,1175,647836
|
|
20241111,100100,73599099758,1186,1164,1188,1162,909508
|
|
20241111,100000,72533414577,1164,1155,1165,1152,814495
|
|
20241111,095900,71590763729,1154,1179,1179,1152,1022034
|
|
20241111,095800,70401019326,1178,1181,1182,1178,411076
|
|
20241111,095700,69916196687,1180,1185,1187,1180,326706
|
|
20241111,095600,69530007536,1187,1182,1197,1180,388335
|
|
20241111,095500,69069571175,1182,1195,1195,1181,603268
|
|
20241111,095400,68353932260,1194,1200,1201,1194,454293
|
|
20241111,095300,67809172659,1200,1202,1202,1200,504059
|
|
20241111,095200,67204100228,1202,1201,1203,1201,182119
|
|
20241111,095100,66985300915,1201,1204,1205,1201,239935
|
|
20241111,095000,66696793819,1205,1207,1208,1204,287335
|
|
20241111,094900,66350420850,1208,1207,1208,1206,202609
|
|
20241111,094800,66105804836,1206,1205,1209,1205,312422
|
|
20241111,094700,65728812556,1205,1206,1208,1204,171581
|
|
20241111,094600,65521892728,1206,1203,1206,1201,189301
|
|
20241111,094500,65294164320,1203,1203,1210,1201,552601
|
|
20241111,094400,64627912880,1204,1202,1204,1201,153349
|
|
20241111,094300,64443506467,1201,1206,1209,1201,442106
|
|
20241111,094200,63911915835,1209,1205,1210,1202,567013
|
|
20241111,094100,63227426050,1205,1204,1205,1201,408930
|
|
20241111,094000,62735306906,1205,1201,1206,1200,240035
|
|
20241111,093900,62446451692,1201,1201,1204,1200,289288
|
|
20241111,093800,62099102622,1200,1204,1207,1197,264294
|
|
20241111,093700,61781763399,1202,1210,1211,1196,675819
|
|
20241111,093600,60968451614,1209,1209,1214,1206,783811
|
|
20241111,093500,60020450009,1208,1194,1209,1193,491272
|
|
20241111,093400,59429122617,1193,1187,1196,1186,392357
|
|
20241111,093300,58962347247,1187,1183,1190,1180,610783
|
|
20241111,093200,58239017441,1183,1191,1196,1181,1066141
|
|
20241111,093100,56972088676,1191,1207,1209,1189,810931
|
|
20241111,093000,55998758400,1207,1207,1210,1206,493206
|
|
20241111,092900,55403334885,1208,1216,1218,1205,638072
|
|
20241111,092800,54631528977,1216,1209,1219,1207,745001
|
|
20241111,092700,53727370449,1209,1190,1212,1187,1171726
|
|
20241111,092600,52321586203,1190,1210,1214,1185,1754222
|
|
20241111,092500,50224200583,1210,1225,1228,1210,1187462
|
|
20241111,092400,48776916867,1228,1217,1233,1216,849561
|
|
20241111,092300,47736827276,1215,1245,1249,1210,1898707
|
|
20241111,092200,45414791504,1244,1218,1250,1208,2101609
|
|
20241111,092100,42842832092,1218,1199,1220,1198,2474888
|
|
20241111,092000,39855582282,1199,1179,1200,1178,2878850
|
|
20241111,091900,36439474463,1178,1178,1178,1178,0
|
|
20241111,091800,36439474463,1178,1178,1178,1178,0
|
|
20241111,091700,36439474463,1178,1169,1178,1168,1306498
|
|
20241111,091600,34906630113,1169,1160,1170,1148,1163916
|
|
20241111,091500,33557898780,1160,1148,1160,1145,1392790
|
|
20241111,091400,31956016892,1148,1139,1148,1134,1139585
|
|
20241111,091300,30655232862,1139,1134,1140,1131,726034
|
|
20241111,091200,29829783038,1133,1129,1135,1123,1020194
|
|
20241111,091100,28676403973,1129,1124,1132,1120,1263274
|
|
20241111,091000,27253467864,1123,1136,1138,1123,1379761
|
|
20241111,090900,25692099014,1136,1154,1154,1128,1725663
|
|
20241111,090800,23727485374,1149,1144,1156,1130,2723493
|
|
20241111,090700,20616399587,1144,1133,1147,1113,3115549
|
|
20241111,090600,17096119686,1133,1092,1135,1089,3907799
|
|
20241111,090500,12753664403,1092,1073,1094,1072,2257718
|
|
20241111,090400,10303281431,1072,1060,1076,1060,1304360
|
|
20241111,090300,8907129782,1060,1067,1077,1050,2547139
|
|
20241111,090200,6187920422,1045,1071,1088,1045,5787483
|
|
20241111,090100,0,980,980,980,980,0
|
|
20241111,090000,0,980,980,980,980,0
|