577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,183400,297984715271,1320,1320,1320,1320,1493162
|
|
20241112,183300,297984715271,1320,1320,1320,1320,0
|
|
20241112,183200,297984715271,1320,1320,1320,1320,0
|
|
20241112,183100,297984715271,1320,1320,1320,1320,0
|
|
20241112,183000,297984715271,1320,1320,1320,1320,0
|
|
20241112,182900,297984715271,1320,1320,1320,1320,0
|
|
20241112,182800,297984715271,1320,1320,1320,1320,0
|
|
20241112,182700,297984715271,1320,1320,1320,1320,0
|
|
20241112,182600,297984715271,1320,1320,1320,1320,0
|
|
20241112,182500,297984715271,1320,1320,1320,1320,0
|
|
20241112,182400,297984715271,1320,1320,1320,1320,0
|
|
20241112,182300,297984715271,1320,1320,1320,1320,0
|
|
20241112,182200,297984715271,1320,1320,1320,1320,0
|
|
20241112,182100,297984715271,1320,1320,1320,1320,0
|
|
20241112,182000,297984715271,1320,1320,1320,1320,0
|
|
20241112,181900,297984715271,1320,1320,1320,1320,0
|
|
20241112,181800,297984715271,1320,1320,1320,1320,0
|
|
20241112,181700,297984715271,1320,1320,1320,1320,0
|
|
20241112,181600,297984715271,1320,1320,1320,1320,0
|
|
20241112,181500,297984715271,1320,1320,1320,1320,0
|
|
20241112,181400,297984715271,1320,1320,1320,1320,0
|
|
20241112,181300,297984715271,1320,1320,1320,1320,0
|
|
20241112,181200,297984715271,1320,1320,1320,1320,0
|
|
20241112,181100,297984715271,1320,1320,1320,1320,0
|
|
20241112,181000,297984715271,1320,1320,1320,1320,0
|
|
20241112,180900,297984715271,1320,1320,1320,1320,0
|
|
20241112,180800,297984715271,1320,1320,1320,1320,0
|
|
20241112,180700,297984715271,1320,1320,1320,1320,0
|
|
20241112,180600,297984715271,1320,1320,1320,1320,0
|
|
20241112,180500,297984715271,1320,1320,1320,1320,0
|
|
20241112,180400,297984715271,1320,1320,1320,1320,1493162
|
|
20241112,180300,297984715271,1320,1320,1320,1320,0
|
|
20241112,180200,297984715271,1320,1320,1320,1320,0
|
|
20241112,180100,297984715271,1320,1320,1320,1320,0
|
|
20241112,180000,297984715271,1320,1320,1320,1320,0
|
|
20241112,175900,297984715271,1320,1320,1320,1320,0
|
|
20241112,175800,297984715271,1320,1320,1320,1320,0
|
|
20241112,175700,297984715271,1320,1320,1320,1320,0
|
|
20241112,175600,297984715271,1320,1320,1320,1320,0
|
|
20241112,175500,297984715271,1320,1320,1320,1320,0
|
|
20241112,175400,297984715271,1320,1320,1320,1320,0
|
|
20241112,175300,297984715271,1320,1320,1320,1320,0
|
|
20241112,175200,297984715271,1320,1320,1320,1320,0
|
|
20241112,175100,297984715271,1320,1320,1320,1320,0
|
|
20241112,175000,297984715271,1320,1320,1320,1320,0
|
|
20241112,174900,297984715271,1320,1320,1320,1320,0
|
|
20241112,174800,297984715271,1320,1320,1320,1320,0
|
|
20241112,174700,297984715271,1320,1320,1320,1320,0
|
|
20241112,174600,297984715271,1320,1320,1320,1320,0
|
|
20241112,174500,297984715271,1320,1320,1320,1320,0
|
|
20241112,174400,297984715271,1320,1320,1320,1320,0
|
|
20241112,174300,297984715271,1320,1320,1320,1320,0
|
|
20241112,174200,297984715271,1320,1320,1320,1320,0
|
|
20241112,174100,297984715271,1320,1320,1320,1320,0
|
|
20241112,174000,297984715271,1320,1320,1320,1320,0
|
|
20241112,173900,297984715271,1320,1320,1320,1320,0
|
|
20241112,173800,297984715271,1320,1320,1320,1320,0
|
|
20241112,173700,297984715271,1320,1320,1320,1320,0
|
|
20241112,173600,297984715271,1320,1320,1320,1320,0
|
|
20241112,173500,297984715271,1320,1320,1320,1320,0
|
|
20241112,173400,297984715271,1320,1320,1320,1320,1493162
|
|
20241112,173300,297984715271,1320,1320,1320,1320,0
|
|
20241112,173200,297984715271,1320,1320,1320,1320,0
|
|
20241112,173100,297984715271,1320,1320,1320,1320,0
|
|
20241112,173000,297984715271,1320,1320,1320,1320,0
|
|
20241112,172900,297984715271,1320,1320,1320,1320,0
|
|
20241112,172800,297984715271,1320,1320,1320,1320,0
|
|
20241112,172700,297984715271,1320,1320,1320,1320,0
|
|
20241112,172600,297984715271,1320,1320,1320,1320,0
|
|
20241112,172500,297984715271,1320,1320,1320,1320,0
|
|
20241112,172400,297984715271,1320,1320,1320,1320,0
|
|
20241112,172300,297984715271,1320,1320,1320,1320,0
|
|
20241112,172200,297984715271,1320,1320,1320,1320,0
|
|
20241112,172100,297984715271,1320,1320,1320,1320,0
|
|
20241112,172000,297984715271,1320,1320,1320,1320,0
|
|
20241112,171900,297984715271,1320,1320,1320,1320,0
|
|
20241112,171800,297984715271,1320,1320,1320,1320,0
|
|
20241112,171700,297984715271,1320,1320,1320,1320,0
|
|
20241112,171600,297984715271,1320,1320,1320,1320,0
|
|
20241112,171500,297984715271,1320,1320,1320,1320,0
|
|
20241112,171400,297984715271,1320,1320,1320,1320,0
|
|
20241112,171300,297984715271,1320,1320,1320,1320,0
|
|
20241112,171200,297984715271,1320,1320,1320,1320,0
|
|
20241112,171100,297984715271,1320,1320,1320,1320,0
|
|
20241112,171000,297984715271,1320,1320,1320,1320,0
|
|
20241112,170900,297984715271,1320,1320,1320,1320,0
|
|
20241112,170800,297984715271,1320,1320,1320,1320,0
|
|
20241112,170700,297984715271,1320,1320,1320,1320,0
|
|
20241112,170600,297984715271,1320,1320,1320,1320,0
|
|
20241112,170500,297984715271,1320,1320,1320,1320,0
|
|
20241112,170400,297984715271,1320,1320,1320,1320,1493162
|
|
20241112,170300,297984715271,1320,1320,1320,1320,0
|
|
20241112,170200,297984715271,1320,1320,1320,1320,0
|
|
20241112,170100,297984715271,1320,1320,1320,1320,0
|
|
20241112,170000,297984715271,1320,1320,1320,1320,0
|
|
20241112,165900,297984715271,1320,1320,1320,1320,0
|
|
20241112,165800,297984715271,1320,1320,1320,1320,0
|
|
20241112,165700,297984715271,1320,1320,1320,1320,0
|
|
20241112,165600,297984715271,1320,1320,1320,1320,0
|
|
20241112,165500,297984715271,1320,1320,1320,1320,0
|
|
20241112,165400,297984715271,1320,1320,1320,1320,0
|
|
20241112,165300,297984715271,1320,1320,1320,1320,0
|
|
20241112,165200,297984715271,1320,1320,1320,1320,0
|
|
20241112,165100,297984715271,1320,1320,1320,1320,0
|
|
20241112,165000,297984715271,1320,1320,1320,1320,0
|
|
20241112,164900,297984715271,1320,1320,1320,1320,0
|
|
20241112,164800,297984715271,1320,1320,1320,1320,0
|
|
20241112,164700,297984715271,1320,1320,1320,1320,0
|
|
20241112,164600,297984715271,1320,1320,1320,1320,0
|
|
20241112,164500,297984715271,1320,1320,1320,1320,0
|
|
20241112,164400,297984715271,1320,1320,1320,1320,0
|
|
20241112,164300,297984715271,1320,1320,1320,1320,0
|
|
20241112,164200,297984715271,1320,1320,1320,1320,0
|
|
20241112,164100,297984715271,1320,1320,1320,1320,0
|
|
20241112,164000,297984715271,1320,1320,1320,1320,0
|
|
20241112,163900,297984715271,1320,1320,1320,1320,0
|
|
20241112,163800,297984715271,1320,1320,1320,1320,0
|
|
20241112,163700,297984715271,1320,1320,1320,1320,0
|
|
20241112,163600,297984715271,1320,1320,1320,1320,0
|
|
20241112,163500,297984715271,1320,1320,1320,1320,0
|
|
20241112,163400,297984715271,1320,1320,1320,1320,1493162
|
|
20241112,163300,297984715271,1320,1320,1320,1320,0
|
|
20241112,163200,297984715271,1320,1320,1320,1320,0
|
|
20241112,163100,297984715271,1320,1320,1320,1320,0
|
|
20241112,163000,297984715271,1320,1320,1320,1320,0
|
|
20241112,162900,297984715271,1320,1320,1320,1320,0
|
|
20241112,162800,297984715271,1320,1320,1320,1320,0
|
|
20241112,162700,297984715271,1320,1320,1320,1320,0
|
|
20241112,162600,297984715271,1320,1320,1320,1320,0
|
|
20241112,162500,297984715271,1320,1320,1320,1320,0
|
|
20241112,162400,297984715271,1320,1320,1320,1320,0
|
|
20241112,162300,297984715271,1320,1320,1320,1320,0
|
|
20241112,162200,297984715271,1320,1320,1320,1320,0
|
|
20241112,162100,297984715271,1320,1320,1320,1320,0
|
|
20241112,162000,297984715271,1320,1320,1320,1320,0
|
|
20241112,161900,297984715271,1320,1320,1320,1320,0
|
|
20241112,161800,297984715271,1320,1320,1320,1320,0
|
|
20241112,161700,297984715271,1320,1320,1320,1320,0
|
|
20241112,161600,297984715271,1320,1320,1320,1320,0
|
|
20241112,161500,297984715271,1320,1320,1320,1320,0
|
|
20241112,161400,297984715271,1320,1320,1320,1320,0
|
|
20241112,161300,297984715271,1320,1320,1320,1320,0
|
|
20241112,161200,297984715271,1320,1320,1320,1320,0
|
|
20241112,161100,297984715271,1320,1320,1320,1320,0
|
|
20241112,161000,297984715271,1320,1320,1320,1320,0
|
|
20241112,160900,297984715271,1320,1320,1320,1320,0
|
|
20241112,160800,297984715271,1320,1320,1320,1320,0
|
|
20241112,160700,297984715271,1320,1320,1320,1320,0
|
|
20241112,160600,297984715271,1320,1320,1320,1320,0
|
|
20241112,160500,297984715271,1320,1320,1320,1320,0
|
|
20241112,160400,297984715271,1320,1320,1320,1320,1493162
|
|
20241112,160300,297984715271,1320,1320,1320,1320,0
|
|
20241112,160200,297984715271,1320,1320,1320,1320,0
|
|
20241112,160100,297984715271,1320,1320,1320,1320,0
|
|
20241112,160000,297984715271,1320,1320,1320,1320,0
|
|
20241112,155900,297984715271,1320,1320,1320,1320,0
|
|
20241112,155800,297984715271,1320,1320,1320,1320,0
|
|
20241112,155700,297984715271,1320,1320,1320,1320,0
|
|
20241112,155600,297984715271,1320,1320,1320,1320,0
|
|
20241112,155500,297984715271,1320,1320,1320,1320,0
|
|
20241112,155400,297984715271,1320,1320,1320,1320,0
|
|
20241112,155300,297984715271,1320,1320,1320,1320,0
|
|
20241112,155200,297984715271,1320,1320,1320,1320,0
|
|
20241112,155100,297984715271,1320,1320,1320,1320,0
|
|
20241112,155000,297984715271,1320,1320,1320,1320,0
|
|
20241112,154900,297984715271,1320,1320,1320,1320,0
|
|
20241112,154800,297984715271,1320,1320,1320,1320,0
|
|
20241112,154700,297984715271,1320,1320,1320,1320,0
|
|
20241112,154600,297984715271,1320,1320,1320,1320,0
|
|
20241112,154500,297984715271,1320,1320,1320,1320,0
|
|
20241112,154400,297984715271,1320,1320,1320,1320,0
|
|
20241112,154300,297984715271,1320,1320,1320,1320,0
|
|
20241112,154200,297984715271,1320,1320,1320,1320,0
|
|
20241112,154100,297984715271,1320,1320,1320,1320,0
|
|
20241112,154000,297984715271,1320,1320,1320,1320,0
|
|
20241112,153900,297984715271,1320,1320,1320,1320,0
|
|
20241112,153800,297984715271,1320,1320,1320,1320,0
|
|
20241112,153700,297984715271,1320,1320,1320,1320,0
|
|
20241112,153600,297984715271,1320,1320,1320,1320,0
|
|
20241112,153500,297984715271,1320,1320,1320,1320,0
|
|
20241112,153400,297984715271,1320,1320,1320,1320,1493162
|
|
20241112,153300,297984715271,1320,1320,1320,1320,0
|
|
20241112,153200,297984715271,1320,1320,1320,1320,0
|
|
20241112,153100,297984715271,1320,1320,1320,1320,0
|
|
20241112,153000,297984715271,1320,1320,1320,1320,1493162
|
|
20241112,152900,296013741431,1325,1325,1325,1325,0
|
|
20241112,152800,296013741431,1325,1325,1325,1325,0
|
|
20241112,152700,296013741431,1325,1325,1325,1325,0
|
|
20241112,152600,296013741431,1325,1325,1325,1325,0
|
|
20241112,152500,296013741431,1325,1325,1325,1325,0
|
|
20241112,152400,296013741431,1325,1325,1325,1325,0
|
|
20241112,152300,296013741431,1325,1325,1325,1325,0
|
|
20241112,152200,296013741431,1325,1325,1325,1325,0
|
|
20241112,152100,296013741431,1325,1325,1325,1325,0
|
|
20241112,152000,296013741431,1325,1325,1325,1325,0
|
|
20241112,151900,296013741431,1325,1355,1356,1319,1556607
|
|
20241112,151800,293935444187,1355,1365,1378,1350,1023143
|
|
20241112,151700,292543263808,1365,1404,1405,1363,743722
|
|
20241112,151600,291511511896,1404,1411,1412,1399,356526
|
|
20241112,151500,291010597487,1411,1392,1420,1389,723428
|
|
20241112,151400,289991242499,1392,1381,1399,1375,1007710
|
|
20241112,151300,288594099369,1381,1419,1420,1381,558957
|
|
20241112,151200,287809429724,1415,1422,1430,1415,320986
|
|
20241112,151100,287352866719,1422,1409,1430,1406,383460
|
|
20241112,151000,286809925073,1409,1434,1436,1407,440528
|
|
20241112,150900,286181004838,1434,1432,1441,1429,347144
|
|
20241112,150800,285682697829,1433,1437,1443,1432,333635
|
|
20241112,150700,285203040045,1436,1420,1449,1420,646205
|
|
20241112,150600,284274267922,1418,1407,1434,1406,828016
|
|
20241112,150500,283096030248,1407,1419,1420,1371,1596784
|
|
20241112,150400,280872799683,1419,1455,1455,1418,777559
|
|
20241112,150300,279752234539,1455,1453,1455,1448,395291
|
|
20241112,150200,279178752329,1452,1451,1456,1445,465285
|
|
20241112,150100,278503718497,1451,1451,1460,1440,438587
|
|
20241112,150000,277868691273,1451,1447,1474,1444,1271361
|
|
20241112,145900,276011686043,1447,1440,1452,1438,422933
|
|
20241112,145800,275400072603,1442,1451,1455,1420,680032
|
|
20241112,145700,274423211794,1450,1450,1462,1440,693430
|
|
20241112,145600,273415598550,1452,1407,1455,1405,1138495
|
|
20241112,145500,271789649075,1407,1462,1462,1403,1491296
|
|
20241112,145400,269650329268,1461,1462,1470,1456,607564
|
|
20241112,145300,268761490262,1462,1476,1476,1451,871893
|
|
20241112,145200,267483850933,1476,1460,1482,1453,875915
|
|
20241112,145100,266196054773,1461,1454,1487,1452,1438418
|
|
20241112,145000,264078354059,1454,1443,1460,1437,1724381
|
|
20241112,144900,261579766914,1440,1526,1527,1435,3450853
|
|
20241112,144800,256481051468,1526,1486,1530,1482,1945347
|
|
20241112,144700,253547380488,1486,1440,1500,1434,1873884
|
|
20241112,144600,250822769830,1442,1412,1449,1404,1896622
|
|
20241112,144500,248126435669,1411,1386,1415,1380,1703985
|
|
20241112,144400,245748794294,1385,1356,1390,1353,1209947
|
|
20241112,144300,244089306806,1356,1353,1378,1348,1538090
|
|
20241112,144200,241988982064,1352,1326,1355,1323,693034
|
|
20241112,144100,241059698280,1326,1314,1336,1312,667516
|
|
20241112,144000,240174249308,1314,1316,1326,1306,698424
|
|
20241112,143900,239255755805,1317,1336,1337,1300,1110110
|
|
20241112,143800,237793520397,1335,1347,1364,1328,1410067
|
|
20241112,143700,235901399141,1347,1337,1348,1326,1248820
|
|
20241112,143600,234233559858,1336,1338,1344,1292,1432781
|
|
20241112,143500,232329539575,1336,1297,1344,1286,3089539
|
|
20241112,143400,228288506549,1297,1330,1331,1290,2672094
|
|
20241112,143300,224802648000,1330,1368,1374,1313,1765213
|
|
20241112,143200,222446677610,1374,1363,1374,1336,1876993
|
|
20241112,143100,219908231862,1363,1408,1409,1361,1045030
|
|
20241112,143000,218463145436,1407,1398,1423,1394,832942
|
|
20241112,142900,217290369092,1397,1439,1439,1390,1003833
|
|
20241112,142800,215865063033,1437,1446,1452,1432,1056314
|
|
20241112,142700,214340439679,1446,1412,1448,1410,1545445
|
|
20241112,142600,212125652931,1411,1387,1413,1376,1387705
|
|
20241112,142500,210189382003,1387,1440,1442,1369,2180191
|
|
20241112,142400,207146197001,1440,1426,1450,1425,1469605
|
|
20241112,142300,205036682181,1440,1440,1440,1440,0
|
|
20241112,142200,205036682181,1440,1451,1454,1440,465930
|
|
20241112,142100,204362991675,1450,1480,1480,1450,770371
|
|
20241112,142000,203236753356,1480,1486,1489,1480,423161
|
|
20241112,141900,202608808030,1486,1490,1494,1483,424709
|
|
20241112,141800,201977542886,1490,1503,1503,1488,424397
|
|
20241112,141700,201343799468,1503,1491,1510,1488,431141
|
|
20241112,141600,200697128311,1491,1504,1505,1486,523872
|
|
20241112,141500,199915013112,1504,1498,1515,1497,505076
|
|
20241112,141400,199153658918,1496,1507,1507,1484,1015907
|
|
20241112,141300,197634570322,1507,1524,1524,1507,419994
|
|
20241112,141200,196997317482,1524,1527,1529,1522,136157
|
|
20241112,141100,196789589534,1527,1529,1530,1527,69752
|
|
20241112,141000,196683005000,1530,1531,1531,1527,73556
|
|
20241112,140900,196570527308,1532,1528,1532,1523,156133
|
|
20241112,140800,196332098196,1528,1525,1530,1520,282623
|
|
20241112,140700,195901511211,1526,1531,1532,1525,168645
|
|
20241112,140600,195643762767,1531,1539,1539,1531,164284
|
|
20241112,140500,195391558037,1538,1538,1540,1537,47682
|
|
20241112,140400,195318222406,1537,1536,1539,1534,100501
|
|
20241112,140300,195163856871,1536,1539,1540,1533,82939
|
|
20241112,140200,195036389521,1535,1536,1541,1526,235474
|
|
20241112,140100,194675884537,1537,1543,1544,1536,195280
|
|
20241112,140000,194375219639,1541,1545,1546,1540,155736
|
|
20241112,135900,194134898542,1545,1541,1545,1539,137398
|
|
20241112,135800,193923167169,1541,1546,1550,1538,182112
|
|
20241112,135700,193641804914,1547,1539,1547,1537,112172
|
|
20241112,135600,193469008481,1537,1540,1550,1537,333414
|
|
20241112,135500,192953563162,1542,1528,1542,1528,225007
|
|
20241112,135400,192607909923,1530,1534,1534,1526,80956
|
|
20241112,135300,192484088719,1534,1527,1534,1527,207696
|
|
20241112,135200,192166548018,1527,1530,1533,1520,214483
|
|
20241112,135100,191839237401,1530,1538,1538,1525,218734
|
|
20241112,135000,191504216719,1538,1531,1538,1516,301668
|
|
20241112,134900,191043679898,1531,1532,1535,1530,204609
|
|
20241112,134800,190730241907,1533,1542,1545,1510,566102
|
|
20241112,134700,189865199417,1542,1550,1551,1541,203759
|
|
20241112,134600,189550312981,1546,1550,1554,1544,263256
|
|
20241112,134500,189142373449,1550,1545,1557,1543,515332
|
|
20241112,134400,188343170012,1548,1565,1571,1532,898896
|
|
20241112,134300,186945648173,1565,1548,1570,1548,630341
|
|
20241112,134200,185964721760,1548,1529,1549,1528,559683
|
|
20241112,134100,185102016507,1529,1507,1530,1507,538562
|
|
20241112,134000,184282006814,1507,1516,1517,1500,383682
|
|
20241112,133900,183702773578,1516,1503,1523,1500,557837
|
|
20241112,133800,182858540081,1502,1485,1505,1482,611256
|
|
20241112,133700,181944732822,1484,1500,1512,1484,1185272
|
|
20241112,133600,180166239552,1500,1463,1500,1458,1615132
|
|
20241112,133500,177779100545,1463,1496,1496,1461,1675868
|
|
20241112,133400,175302460948,1496,1520,1520,1495,1141931
|
|
20241112,133300,173584985070,1520,1535,1541,1519,675900
|
|
20241112,133200,172549462172,1533,1512,1537,1511,784515
|
|
20241112,133100,171353442851,1513,1531,1535,1500,1195764
|
|
20241112,133000,169542988050,1534,1558,1559,1527,545781
|
|
20241112,132900,168701635621,1559,1554,1561,1553,387363
|
|
20241112,132800,168097976522,1554,1566,1568,1540,647839
|
|
20241112,132700,167091127560,1567,1574,1574,1566,333915
|
|
20241112,132600,166566768135,1573,1578,1579,1573,164691
|
|
20241112,132500,166307227914,1579,1585,1586,1578,136214
|
|
20241112,132400,166092051907,1583,1588,1589,1583,213504
|
|
20241112,132300,165753282259,1588,1580,1588,1577,230539
|
|
20241112,132200,165388548235,1578,1578,1579,1576,109762
|
|
20241112,132100,165215375526,1576,1578,1579,1575,238673
|
|
20241112,132000,164838777872,1579,1576,1579,1575,84843
|
|
20241112,131900,164704935119,1576,1569,1579,1568,257468
|
|
20241112,131800,164299433380,1569,1578,1578,1564,294363
|
|
20241112,131700,163837116610,1578,1583,1583,1578,186996
|
|
20241112,131600,163541599963,1581,1587,1587,1580,217163
|
|
20241112,131500,163197837498,1588,1572,1588,1570,374323
|
|
20241112,131400,162607490686,1572,1566,1572,1550,400809
|
|
20241112,131300,161982282381,1565,1589,1590,1565,426484
|
|
20241112,131200,161308839845,1590,1581,1592,1580,471783
|
|
20241112,131100,160560667887,1582,1563,1583,1560,437066
|
|
20241112,131000,159875098303,1565,1536,1582,1536,828500
|
|
20241112,130900,158590275451,1536,1514,1545,1509,1037274
|
|
20241112,130800,157010332962,1520,1583,1584,1510,1247540
|
|
20241112,130700,155079077958,1583,1593,1593,1582,233247
|
|
20241112,130600,154708625841,1592,1590,1597,1588,177974
|
|
20241112,130500,154425090695,1590,1594,1595,1583,518770
|
|
20241112,130400,153601291293,1595,1598,1600,1594,140907
|
|
20241112,130300,153376186936,1597,1609,1609,1597,454239
|
|
20241112,130200,152648521219,1608,1611,1611,1608,135067
|
|
20241112,130100,152431142359,1611,1611,1611,1610,37089
|
|
20241112,130000,152371409492,1611,1613,1613,1610,83887
|
|
20241112,125900,152236241085,1612,1613,1613,1612,41447
|
|
20241112,125800,152169422852,1613,1611,1613,1611,59480
|
|
20241112,125700,152073550116,1612,1611,1613,1610,69924
|
|
20241112,125600,151960869560,1611,1613,1613,1610,110823
|
|
20241112,125500,151782248098,1613,1613,1613,1612,27552
|
|
20241112,125400,151737813504,1612,1613,1614,1612,80990
|
|
20241112,125300,151607155725,1613,1613,1614,1612,65517
|
|
20241112,125200,151501477644,1613,1613,1613,1612,44243
|
|
20241112,125100,151430128512,1612,1614,1615,1611,64563
|
|
20241112,125000,151325985976,1614,1610,1615,1610,67454
|
|
20241112,124900,151217255736,1610,1609,1610,1608,98984
|
|
20241112,124800,151057989347,1608,1609,1609,1607,107709
|
|
20241112,124700,150884855277,1608,1610,1612,1608,116743
|
|
20241112,124600,150696895655,1610,1615,1617,1609,140252
|
|
20241112,124500,150470587356,1613,1608,1616,1606,124395
|
|
20241112,124400,150270464138,1607,1613,1615,1605,292241
|
|
20241112,124300,149800149503,1615,1622,1623,1612,238894
|
|
20241112,124200,149413720023,1621,1628,1628,1620,104534
|
|
20241112,124100,149244049470,1628,1621,1628,1621,60506
|
|
20241112,124000,149145776281,1624,1619,1624,1618,163305
|
|
20241112,123900,148881219501,1619,1622,1622,1618,188595
|
|
20241112,123800,148575799799,1620,1624,1624,1620,137321
|
|
20241112,123700,148353087156,1624,1629,1629,1623,151491
|
|
20241112,123600,148106586365,1629,1627,1630,1626,217788
|
|
20241112,123500,147751855293,1627,1622,1627,1621,168146
|
|
20241112,123400,147478683998,1622,1615,1623,1614,149774
|
|
20241112,123300,147236302420,1615,1620,1621,1615,212627
|
|
20241112,123200,146892528695,1620,1623,1624,1620,180468
|
|
20241112,123100,146599993466,1623,1626,1626,1622,163440
|
|
20241112,123000,146334604006,1626,1628,1629,1625,269498
|
|
20241112,122900,145896341026,1629,1630,1630,1628,322355
|
|
20241112,122800,145371104319,1630,1626,1630,1626,263305
|
|
20241112,122700,144942328087,1628,1613,1628,1612,709943
|
|
20241112,122600,143793017682,1613,1609,1613,1608,144541
|
|
20241112,122500,143560285178,1610,1608,1610,1608,65676
|
|
20241112,122400,143454628440,1608,1608,1609,1608,74386
|
|
20241112,122300,143334970421,1609,1610,1610,1608,95310
|
|
20241112,122200,143181585180,1610,1604,1610,1604,178803
|
|
20241112,122100,142894150123,1605,1605,1606,1604,65889
|
|
20241112,122000,142788372206,1606,1606,1607,1604,127223
|
|
20241112,121900,142584070171,1606,1608,1609,1606,92156
|
|
20241112,121800,142435941815,1609,1608,1610,1605,199950
|
|
20241112,121700,142114499595,1609,1609,1611,1607,204786
|
|
20241112,121600,141784946459,1610,1603,1610,1603,248440
|
|
20241112,121500,141385610726,1604,1599,1604,1598,320287
|
|
20241112,121400,140872934618,1600,1598,1600,1598,59277
|
|
20241112,121300,140778149503,1599,1597,1599,1596,82367
|
|
20241112,121200,140646616336,1597,1598,1599,1597,48931
|
|
20241112,121100,140568436927,1599,1599,1599,1598,48236
|
|
20241112,121000,140491323734,1599,1599,1599,1597,40753
|
|
20241112,120900,140426168527,1599,1600,1600,1598,64362
|
|
20241112,120800,140323242101,1600,1596,1600,1596,140687
|
|
20241112,120700,140098354554,1596,1596,1596,1595,30598
|
|
20241112,120600,140049526221,1595,1596,1597,1595,61045
|
|
20241112,120500,139952109373,1596,1596,1596,1594,55996
|
|
20241112,120400,139862784998,1596,1596,1596,1594,43025
|
|
20241112,120300,139794155753,1595,1594,1595,1594,95485
|
|
20241112,120200,139641875604,1595,1595,1595,1594,35472
|
|
20241112,120100,139585316958,1595,1595,1595,1593,20332
|
|
20241112,120000,139552906878,1594,1594,1595,1593,55023
|
|
20241112,115900,139465177611,1594,1593,1594,1591,111594
|
|
20241112,115800,139287496530,1592,1592,1594,1591,54579
|
|
20241112,115700,139200580463,1592,1591,1592,1591,105193
|
|
20241112,115600,139033167378,1591,1594,1594,1591,77584
|
|
20241112,115500,138909617680,1594,1594,1594,1593,85488
|
|
20241112,115400,138773402825,1594,1595,1595,1593,38061
|
|
20241112,115300,138712738553,1595,1596,1596,1594,40025
|
|
20241112,115200,138648895694,1595,1597,1597,1594,59494
|
|
20241112,115100,138553928238,1597,1598,1598,1595,50211
|
|
20241112,115000,138473761534,1598,1599,1600,1597,75612
|
|
20241112,114900,138352870913,1600,1599,1600,1599,120336
|
|
20241112,114800,138160438850,1600,1598,1600,1597,48268
|
|
20241112,114700,138083265257,1598,1593,1599,1590,99718
|
|
20241112,114600,137924422040,1592,1599,1600,1591,66477
|
|
20241112,114500,137818422894,1600,1602,1603,1599,102773
|
|
20241112,114400,137653927952,1602,1605,1605,1602,130111
|
|
20241112,114300,137445326226,1603,1602,1605,1602,215305
|
|
20241112,114200,137100103773,1603,1602,1605,1594,188057
|
|
20241112,114100,136798887818,1603,1585,1605,1585,459758
|
|
20241112,114000,136065695411,1586,1589,1590,1586,124761
|
|
20241112,113900,135867571425,1589,1589,1590,1588,90434
|
|
20241112,113800,135723875704,1589,1589,1590,1588,48018
|
|
20241112,113700,135647594398,1590,1589,1590,1588,96648
|
|
20241112,113600,135493992780,1588,1584,1590,1584,115220
|
|
20241112,113500,135311138731,1584,1586,1586,1583,209293
|
|
20241112,113400,134979521834,1586,1588,1588,1585,123147
|
|
20241112,113300,134784135226,1588,1592,1592,1588,164045
|
|
20241112,113200,134523359335,1591,1591,1592,1591,97981
|
|
20241112,113100,134367452007,1592,1592,1593,1590,62021
|
|
20241112,113000,134268756814,1591,1594,1596,1590,132319
|
|
20241112,112900,134058059955,1595,1596,1596,1593,80439
|
|
20241112,112800,133929771869,1596,1598,1599,1595,99397
|
|
20241112,112700,133771053288,1599,1599,1600,1597,229036
|
|
20241112,112600,133404779788,1600,1598,1600,1597,199262
|
|
20241112,112500,133086094519,1598,1591,1598,1590,95709
|
|
20241112,112400,132933575453,1591,1588,1591,1587,170852
|
|
20241112,112300,132662161937,1588,1590,1590,1587,135784
|
|
20241112,112200,132446410258,1589,1590,1591,1588,100840
|
|
20241112,112100,132286190828,1588,1592,1592,1586,294805
|
|
20241112,112000,131817643361,1591,1590,1593,1588,139607
|
|
20241112,111900,131595678075,1590,1583,1598,1582,313340
|
|
20241112,111800,131098357316,1583,1599,1599,1581,477200
|
|
20241112,111700,130339973610,1599,1600,1602,1597,182350
|
|
20241112,111600,130048251633,1600,1603,1604,1600,156234
|
|
20241112,111500,129797957918,1603,1596,1605,1596,366196
|
|
20241112,111400,129211631079,1597,1596,1597,1590,403178
|
|
20241112,111300,128569368595,1596,1602,1604,1596,289143
|
|
20241112,111200,128106827992,1603,1605,1606,1602,218648
|
|
20241112,111100,127756137180,1605,1605,1609,1601,403214
|
|
20241112,111000,127109142811,1606,1592,1607,1592,398992
|
|
20241112,110900,126471235532,1592,1605,1607,1582,696799
|
|
20241112,110800,125361140169,1605,1613,1615,1605,454961
|
|
20241112,110700,124628351131,1615,1615,1619,1613,723219
|
|
20241112,110600,123459390540,1614,1600,1616,1599,1097942
|
|
20241112,110500,121693128166,1600,1599,1600,1599,677673
|
|
20241112,110400,120609283916,1599,1599,1599,1599,0
|
|
20241112,110300,120609283916,1599,1596,1599,1595,319442
|
|
20241112,110200,120098714558,1596,1584,1596,1582,458777
|
|
20241112,110100,119368746320,1583,1585,1591,1583,609412
|
|
20241112,110000,118401642820,1585,1586,1587,1583,173916
|
|
20241112,105900,118125902474,1586,1585,1588,1582,339781
|
|
20241112,105800,117587045202,1585,1577,1587,1576,433706
|
|
20241112,105700,116901154865,1577,1573,1579,1570,390253
|
|
20241112,105600,116286900289,1573,1574,1579,1572,370416
|
|
20241112,105500,115703593360,1575,1583,1585,1574,550951
|
|
20241112,105400,114831933026,1583,1590,1592,1583,802810
|
|
20241112,105300,113557585188,1589,1577,1590,1575,613437
|
|
20241112,105200,112587165868,1577,1576,1580,1574,792572
|
|
20241112,105100,111336930840,1574,1582,1588,1564,1138298
|
|
20241112,105000,109541851033,1582,1575,1583,1569,1137199
|
|
20241112,104900,107750864343,1575,1548,1575,1547,1436839
|
|
20241112,104800,105507307910,1548,1521,1550,1521,1222352
|
|
20241112,104700,103631599466,1522,1529,1529,1521,219659
|
|
20241112,104600,103296420681,1529,1529,1530,1528,341849
|
|
20241112,104500,102773737965,1529,1523,1530,1521,641899
|
|
20241112,104400,101794456197,1521,1517,1523,1516,342647
|
|
20241112,104300,101273614024,1517,1517,1517,1516,73383
|
|
20241112,104200,101162304095,1516,1517,1517,1516,54361
|
|
20241112,104100,101079867341,1517,1510,1518,1509,53188
|
|
20241112,104000,100999346002,1509,1508,1510,1505,132126
|
|
20241112,103900,100800255278,1509,1518,1518,1508,226659
|
|
20241112,103800,100457327938,1518,1519,1519,1517,140164
|
|
20241112,103700,100244502796,1518,1519,1520,1517,114632
|
|
20241112,103600,100070433653,1520,1521,1522,1519,205779
|
|
20241112,103500,99757530625,1522,1518,1523,1516,243962
|
|
20241112,103400,99386634241,1518,1512,1518,1511,120620
|
|
20241112,103300,99203850780,1511,1511,1512,1510,141992
|
|
20241112,103200,98989304000,1511,1517,1517,1507,275568
|
|
20241112,103100,98572870458,1516,1523,1523,1516,233123
|
|
20241112,103000,98218469298,1522,1521,1523,1521,192915
|
|
20241112,102900,97924854846,1521,1518,1521,1517,135811
|
|
20241112,102800,97718512921,1518,1516,1519,1515,117960
|
|
20241112,102700,97539536829,1516,1514,1516,1513,131787
|
|
20241112,102600,97339904246,1515,1517,1518,1513,110403
|
|
20241112,102500,97172646606,1517,1520,1521,1515,261215
|
|
20241112,102400,96776262218,1518,1523,1524,1518,368117
|
|
20241112,102300,96215782123,1523,1515,1524,1515,522383
|
|
20241112,102200,95421479500,1515,1509,1516,1508,314485
|
|
20241112,102100,94945775881,1509,1503,1509,1503,74733
|
|
20241112,102000,94833278770,1503,1502,1504,1501,86291
|
|
20241112,101900,94703611286,1502,1503,1504,1502,105797
|
|
20241112,101800,94544674329,1503,1503,1505,1501,94368
|
|
20241112,101700,94402900447,1504,1509,1510,1502,158803
|
|
20241112,101600,94163593878,1509,1510,1510,1508,169394
|
|
20241112,101500,93907976759,1510,1509,1510,1507,81189
|
|
20241112,101400,93785460121,1508,1505,1509,1504,158962
|
|
20241112,101300,93545984489,1505,1500,1505,1500,100619
|
|
20241112,101200,93394776584,1500,1500,1502,1500,97975
|
|
20241112,101100,93247726398,1501,1501,1502,1500,335271
|
|
20241112,101000,92744723942,1501,1505,1506,1501,237288
|
|
20241112,100900,92388070917,1505,1506,1507,1505,142757
|
|
20241112,100800,92173095073,1506,1508,1509,1506,138304
|
|
20241112,100700,91964678694,1508,1508,1509,1507,79337
|
|
20241112,100600,91845056857,1507,1508,1509,1505,131817
|
|
20241112,100500,91646512348,1509,1506,1511,1505,131341
|
|
20241112,100400,91448387553,1506,1502,1512,1501,148505
|
|
20241112,100300,91224869687,1502,1514,1514,1500,516067
|
|
20241112,100200,90446636138,1513,1510,1517,1507,247077
|
|
20241112,100100,90072734148,1510,1522,1522,1500,560346
|
|
20241112,100000,89226694736,1522,1526,1527,1517,529091
|
|
20241112,095900,88421022055,1527,1524,1527,1523,632746
|
|
20241112,095800,87456365144,1524,1518,1525,1517,1028828
|
|
20241112,095700,85891128425,1518,1516,1519,1514,555955
|
|
20241112,095600,85048151510,1516,1510,1516,1507,538397
|
|
20241112,095500,84234986873,1510,1500,1510,1499,515808
|
|
20241112,095400,83459047911,1500,1496,1500,1495,127800
|
|
20241112,095300,83267631501,1496,1500,1502,1494,271571
|
|
20241112,095200,82860775203,1499,1500,1503,1498,355570
|
|
20241112,095100,82326990999,1500,1495,1501,1493,389990
|
|
20241112,095000,81743372799,1494,1500,1501,1491,239831
|
|
20241112,094900,81384287623,1501,1498,1501,1495,285207
|
|
20241112,094800,80956744938,1498,1492,1502,1491,698913
|
|
20241112,094700,79909781209,1492,1486,1492,1485,236161
|
|
20241112,094600,79558047144,1485,1480,1487,1479,421861
|
|
20241112,094500,78933168001,1480,1486,1486,1480,241581
|
|
20241112,094400,78575207498,1485,1490,1491,1485,231401
|
|
20241112,094300,78230706478,1490,1491,1493,1490,258129
|
|
20241112,094200,77845826723,1492,1494,1495,1491,219295
|
|
20241112,094100,77518536074,1495,1481,1495,1473,420355
|
|
20241112,094000,76895309953,1481,1495,1496,1480,475353
|
|
20241112,093900,76187901032,1496,1497,1498,1495,203945
|
|
20241112,093800,75882670668,1497,1499,1499,1497,210279
|
|
20241112,093700,75567650826,1499,1498,1500,1498,216896
|
|
20241112,093600,75242628927,1498,1500,1503,1498,502090
|
|
20241112,093500,74489360265,1499,1496,1500,1495,337402
|
|
20241112,093400,73984013870,1495,1482,1496,1480,462614
|
|
20241112,093300,73294957206,1482,1495,1497,1481,421886
|
|
20241112,093200,72666245839,1496,1507,1508,1496,526312
|
|
20241112,093100,71876230215,1508,1500,1509,1499,571863
|
|
20241112,093000,71015409390,1500,1488,1500,1487,583441
|
|
20241112,092900,70143154938,1487,1460,1491,1459,1036469
|
|
20241112,092800,68608293319,1460,1471,1473,1451,1580058
|
|
20241112,092700,66300411599,1473,1504,1505,1471,1529742
|
|
20241112,092600,64015451063,1505,1508,1510,1504,566694
|
|
20241112,092500,63161358635,1509,1514,1515,1507,535630
|
|
20241112,092400,62353016664,1511,1515,1518,1511,419819
|
|
20241112,092300,61716821591,1515,1509,1520,1508,532987
|
|
20241112,092200,60910147455,1508,1511,1514,1505,727213
|
|
20241112,092100,59813656426,1513,1524,1526,1510,820129
|
|
20241112,092000,58566847302,1524,1530,1530,1520,1202200
|
|
20241112,091900,56730785179,1529,1511,1530,1511,1035290
|
|
20241112,091800,55153940522,1511,1509,1511,1508,711568
|
|
20241112,091700,54079844510,1509,1520,1520,1501,770582
|
|
20241112,091600,52914437861,1519,1510,1522,1508,1372243
|
|
20241112,091500,50831093413,1510,1508,1510,1489,1356750
|
|
20241112,091400,48799680671,1508,1530,1530,1506,1791239
|
|
20241112,091300,46084510858,1529,1504,1530,1504,2103923
|
|
20241112,091200,42892813539,1505,1494,1505,1490,1457016
|
|
20241112,091100,40710956282,1493,1480,1499,1480,1086473
|
|
20241112,091000,39087594445,1482,1478,1484,1469,858804
|
|
20241112,090900,37819243326,1478,1485,1502,1471,1928015
|
|
20241112,090800,34944910656,1485,1468,1488,1466,1184762
|
|
20241112,090700,33197999106,1468,1449,1475,1446,2112201
|
|
20241112,090600,30109978996,1452,1505,1507,1432,3188576
|
|
20241112,090500,25395963122,1505,1494,1520,1488,4317111
|
|
20241112,090400,18895081553,1494,1454,1498,1450,4783461
|
|
20241112,090300,11861938667,1429,1429,1429,1429,0
|
|
20241112,090200,11861938667,1429,1429,1429,1429,0
|
|
20241112,090100,11861938667,1429,1393,1429,1390,3070823
|
|
20241112,090000,7553159804,1394,1300,1395,1290,5349970
|