577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,183400,206033868184,1276,1276,1276,1276,1194234
|
|
20241113,183300,206033868184,1276,1276,1276,1276,0
|
|
20241113,183200,206033868184,1276,1276,1276,1276,0
|
|
20241113,183100,206033868184,1276,1276,1276,1276,0
|
|
20241113,183000,206033868184,1276,1276,1276,1276,0
|
|
20241113,182900,206033868184,1276,1276,1276,1276,0
|
|
20241113,182800,206033868184,1276,1276,1276,1276,0
|
|
20241113,182700,206033868184,1276,1276,1276,1276,0
|
|
20241113,182600,206033868184,1276,1276,1276,1276,0
|
|
20241113,182500,206033868184,1276,1276,1276,1276,0
|
|
20241113,182400,206033868184,1276,1276,1276,1276,0
|
|
20241113,182300,206033868184,1276,1276,1276,1276,0
|
|
20241113,182200,206033868184,1276,1276,1276,1276,0
|
|
20241113,182100,206033868184,1276,1276,1276,1276,0
|
|
20241113,182000,206033868184,1276,1276,1276,1276,0
|
|
20241113,181900,206033868184,1276,1276,1276,1276,0
|
|
20241113,181800,206033868184,1276,1276,1276,1276,0
|
|
20241113,181700,206033868184,1276,1276,1276,1276,0
|
|
20241113,181600,206033868184,1276,1276,1276,1276,0
|
|
20241113,181500,206033868184,1276,1276,1276,1276,0
|
|
20241113,181400,206033868184,1276,1276,1276,1276,0
|
|
20241113,181300,206033868184,1276,1276,1276,1276,0
|
|
20241113,181200,206033868184,1276,1276,1276,1276,0
|
|
20241113,181100,206033868184,1276,1276,1276,1276,0
|
|
20241113,181000,206033868184,1276,1276,1276,1276,0
|
|
20241113,180900,206033868184,1276,1276,1276,1276,0
|
|
20241113,180800,206033868184,1276,1276,1276,1276,0
|
|
20241113,180700,206033868184,1276,1276,1276,1276,0
|
|
20241113,180600,206033868184,1276,1276,1276,1276,0
|
|
20241113,180500,206033868184,1276,1276,1276,1276,0
|
|
20241113,180400,206033868184,1276,1276,1276,1276,1194234
|
|
20241113,180300,206033868184,1276,1276,1276,1276,0
|
|
20241113,180200,206033868184,1276,1276,1276,1276,0
|
|
20241113,180100,206033868184,1276,1276,1276,1276,0
|
|
20241113,180000,206033868184,1276,1276,1276,1276,0
|
|
20241113,175900,206033868184,1276,1276,1276,1276,0
|
|
20241113,175800,206033868184,1276,1276,1276,1276,0
|
|
20241113,175700,206033868184,1276,1276,1276,1276,0
|
|
20241113,175600,206033868184,1276,1276,1276,1276,0
|
|
20241113,175500,206033868184,1276,1276,1276,1276,0
|
|
20241113,175400,206033868184,1276,1276,1276,1276,0
|
|
20241113,175300,206033868184,1276,1276,1276,1276,0
|
|
20241113,175200,206033868184,1276,1276,1276,1276,0
|
|
20241113,175100,206033868184,1276,1276,1276,1276,0
|
|
20241113,175000,206033868184,1276,1276,1276,1276,0
|
|
20241113,174900,206033868184,1276,1276,1276,1276,0
|
|
20241113,174800,206033868184,1276,1276,1276,1276,0
|
|
20241113,174700,206033868184,1276,1276,1276,1276,0
|
|
20241113,174600,206033868184,1276,1276,1276,1276,0
|
|
20241113,174500,206033868184,1276,1276,1276,1276,0
|
|
20241113,174400,206033868184,1276,1276,1276,1276,0
|
|
20241113,174300,206033868184,1276,1276,1276,1276,0
|
|
20241113,174200,206033868184,1276,1276,1276,1276,0
|
|
20241113,174100,206033868184,1276,1276,1276,1276,0
|
|
20241113,174000,206033868184,1276,1276,1276,1276,0
|
|
20241113,173900,206033868184,1276,1276,1276,1276,0
|
|
20241113,173800,206033868184,1276,1276,1276,1276,0
|
|
20241113,173700,206033868184,1276,1276,1276,1276,0
|
|
20241113,173600,206033868184,1276,1276,1276,1276,0
|
|
20241113,173500,206033868184,1276,1276,1276,1276,0
|
|
20241113,173400,206033868184,1276,1276,1276,1276,1194234
|
|
20241113,173300,206033868184,1276,1276,1276,1276,0
|
|
20241113,173200,206033868184,1276,1276,1276,1276,0
|
|
20241113,173100,206033868184,1276,1276,1276,1276,0
|
|
20241113,173000,206033868184,1276,1276,1276,1276,0
|
|
20241113,172900,206033868184,1276,1276,1276,1276,0
|
|
20241113,172800,206033868184,1276,1276,1276,1276,0
|
|
20241113,172700,206033868184,1276,1276,1276,1276,0
|
|
20241113,172600,206033868184,1276,1276,1276,1276,0
|
|
20241113,172500,206033868184,1276,1276,1276,1276,0
|
|
20241113,172400,206033868184,1276,1276,1276,1276,0
|
|
20241113,172300,206033868184,1276,1276,1276,1276,0
|
|
20241113,172200,206033868184,1276,1276,1276,1276,0
|
|
20241113,172100,206033868184,1276,1276,1276,1276,0
|
|
20241113,172000,206033868184,1276,1276,1276,1276,0
|
|
20241113,171900,206033868184,1276,1276,1276,1276,0
|
|
20241113,171800,206033868184,1276,1276,1276,1276,0
|
|
20241113,171700,206033868184,1276,1276,1276,1276,0
|
|
20241113,171600,206033868184,1276,1276,1276,1276,0
|
|
20241113,171500,206033868184,1276,1276,1276,1276,0
|
|
20241113,171400,206033868184,1276,1276,1276,1276,0
|
|
20241113,171300,206033868184,1276,1276,1276,1276,0
|
|
20241113,171200,206033868184,1276,1276,1276,1276,0
|
|
20241113,171100,206033868184,1276,1276,1276,1276,0
|
|
20241113,171000,206033868184,1276,1276,1276,1276,0
|
|
20241113,170900,206033868184,1276,1276,1276,1276,0
|
|
20241113,170800,206033868184,1276,1276,1276,1276,0
|
|
20241113,170700,206033868184,1276,1276,1276,1276,0
|
|
20241113,170600,206033868184,1276,1276,1276,1276,0
|
|
20241113,170500,206033868184,1276,1276,1276,1276,0
|
|
20241113,170400,206033868184,1276,1276,1276,1276,1194234
|
|
20241113,170300,206033868184,1276,1276,1276,1276,0
|
|
20241113,170200,206033868184,1276,1276,1276,1276,0
|
|
20241113,170100,206033868184,1276,1276,1276,1276,0
|
|
20241113,170000,206033868184,1276,1276,1276,1276,0
|
|
20241113,165900,206033868184,1276,1276,1276,1276,0
|
|
20241113,165800,206033868184,1276,1276,1276,1276,0
|
|
20241113,165700,206033868184,1276,1276,1276,1276,0
|
|
20241113,165600,206033868184,1276,1276,1276,1276,0
|
|
20241113,165500,206033868184,1276,1276,1276,1276,0
|
|
20241113,165400,206033868184,1276,1276,1276,1276,0
|
|
20241113,165300,206033868184,1276,1276,1276,1276,0
|
|
20241113,165200,206033868184,1276,1276,1276,1276,0
|
|
20241113,165100,206033868184,1276,1276,1276,1276,0
|
|
20241113,165000,206033868184,1276,1276,1276,1276,0
|
|
20241113,164900,206033868184,1276,1276,1276,1276,0
|
|
20241113,164800,206033868184,1276,1276,1276,1276,0
|
|
20241113,164700,206033868184,1276,1276,1276,1276,0
|
|
20241113,164600,206033868184,1276,1276,1276,1276,0
|
|
20241113,164500,206033868184,1276,1276,1276,1276,0
|
|
20241113,164400,206033868184,1276,1276,1276,1276,0
|
|
20241113,164300,206033868184,1276,1276,1276,1276,0
|
|
20241113,164200,206033868184,1276,1276,1276,1276,0
|
|
20241113,164100,206033868184,1276,1276,1276,1276,0
|
|
20241113,164000,206033868184,1276,1276,1276,1276,0
|
|
20241113,163900,206033868184,1276,1276,1276,1276,0
|
|
20241113,163800,206033868184,1276,1276,1276,1276,0
|
|
20241113,163700,206033868184,1276,1276,1276,1276,0
|
|
20241113,163600,206033868184,1276,1276,1276,1276,0
|
|
20241113,163500,206033868184,1276,1276,1276,1276,0
|
|
20241113,163400,206033868184,1276,1276,1276,1276,1194234
|
|
20241113,163300,206033868184,1276,1276,1276,1276,0
|
|
20241113,163200,206033868184,1276,1276,1276,1276,0
|
|
20241113,163100,206033868184,1276,1276,1276,1276,0
|
|
20241113,163000,206033868184,1276,1276,1276,1276,0
|
|
20241113,162900,206033868184,1276,1276,1276,1276,0
|
|
20241113,162800,206033868184,1276,1276,1276,1276,0
|
|
20241113,162700,206033868184,1276,1276,1276,1276,0
|
|
20241113,162600,206033868184,1276,1276,1276,1276,0
|
|
20241113,162500,206033868184,1276,1276,1276,1276,0
|
|
20241113,162400,206033868184,1276,1276,1276,1276,0
|
|
20241113,162300,206033868184,1276,1276,1276,1276,0
|
|
20241113,162200,206033868184,1276,1276,1276,1276,0
|
|
20241113,162100,206033868184,1276,1276,1276,1276,0
|
|
20241113,162000,206033868184,1276,1276,1276,1276,0
|
|
20241113,161900,206033868184,1276,1276,1276,1276,0
|
|
20241113,161800,206033868184,1276,1276,1276,1276,0
|
|
20241113,161700,206033868184,1276,1276,1276,1276,0
|
|
20241113,161600,206033868184,1276,1276,1276,1276,0
|
|
20241113,161500,206033868184,1276,1276,1276,1276,0
|
|
20241113,161400,206033868184,1276,1276,1276,1276,0
|
|
20241113,161300,206033868184,1276,1276,1276,1276,0
|
|
20241113,161200,206033868184,1276,1276,1276,1276,0
|
|
20241113,161100,206033868184,1276,1276,1276,1276,0
|
|
20241113,161000,206033868184,1276,1276,1276,1276,0
|
|
20241113,160900,206033868184,1276,1276,1276,1276,0
|
|
20241113,160800,206033868184,1276,1276,1276,1276,0
|
|
20241113,160700,206033868184,1276,1276,1276,1276,0
|
|
20241113,160600,206033868184,1276,1276,1276,1276,0
|
|
20241113,160500,206033868184,1276,1276,1276,1276,0
|
|
20241113,160400,206033868184,1276,1276,1276,1276,1194234
|
|
20241113,160300,206033868184,1276,1276,1276,1276,0
|
|
20241113,160200,206033868184,1276,1276,1276,1276,0
|
|
20241113,160100,206033868184,1276,1276,1276,1276,0
|
|
20241113,160000,206033868184,1276,1276,1276,1276,0
|
|
20241113,155900,206033868184,1276,1276,1276,1276,0
|
|
20241113,155800,206033868184,1276,1276,1276,1276,0
|
|
20241113,155700,206033868184,1276,1276,1276,1276,0
|
|
20241113,155600,206033868184,1276,1276,1276,1276,0
|
|
20241113,155500,206033868184,1276,1276,1276,1276,0
|
|
20241113,155400,206033868184,1276,1276,1276,1276,0
|
|
20241113,155300,206033868184,1276,1276,1276,1276,0
|
|
20241113,155200,206033868184,1276,1276,1276,1276,0
|
|
20241113,155100,206033868184,1276,1276,1276,1276,0
|
|
20241113,155000,206033868184,1276,1276,1276,1276,0
|
|
20241113,154900,206033868184,1276,1276,1276,1276,0
|
|
20241113,154800,206033868184,1276,1276,1276,1276,0
|
|
20241113,154700,206033868184,1276,1276,1276,1276,0
|
|
20241113,154600,206033868184,1276,1276,1276,1276,0
|
|
20241113,154500,206033868184,1276,1276,1276,1276,0
|
|
20241113,154400,206033868184,1276,1276,1276,1276,0
|
|
20241113,154300,206033868184,1276,1276,1276,1276,0
|
|
20241113,154200,206033868184,1276,1276,1276,1276,0
|
|
20241113,154100,206033868184,1276,1276,1276,1276,0
|
|
20241113,154000,206033868184,1276,1276,1276,1276,0
|
|
20241113,153900,206033868184,1276,1276,1276,1276,0
|
|
20241113,153800,206033868184,1276,1276,1276,1276,0
|
|
20241113,153700,206033868184,1276,1276,1276,1276,0
|
|
20241113,153600,206033868184,1276,1276,1276,1276,0
|
|
20241113,153500,206033868184,1276,1276,1276,1276,0
|
|
20241113,153400,206033868184,1276,1276,1276,1276,1194234
|
|
20241113,153300,206033868184,1276,1276,1276,1276,0
|
|
20241113,153200,206033868184,1276,1276,1276,1276,0
|
|
20241113,153100,206033868184,1276,1276,1276,1276,0
|
|
20241113,153000,206033868184,1276,1276,1276,1276,1194234
|
|
20241113,152900,204510025600,1263,1263,1263,1263,0
|
|
20241113,152800,204510025600,1263,1263,1263,1263,0
|
|
20241113,152700,204510025600,1263,1263,1263,1263,0
|
|
20241113,152600,204510025600,1263,1263,1263,1263,0
|
|
20241113,152500,204510025600,1263,1263,1263,1263,0
|
|
20241113,152400,204510025600,1263,1263,1263,1263,0
|
|
20241113,152300,204510025600,1263,1263,1263,1263,0
|
|
20241113,152200,204510025600,1263,1263,1263,1263,0
|
|
20241113,152100,204510025600,1263,1263,1263,1263,0
|
|
20241113,152000,204510025600,1263,1263,1263,1263,0
|
|
20241113,151900,204510025600,1263,1326,1330,1263,1686466
|
|
20241113,151800,202340520344,1326,1347,1357,1322,740243
|
|
20241113,151700,201347011823,1347,1348,1350,1332,717749
|
|
20241113,151600,200385574668,1348,1361,1361,1348,428044
|
|
20241113,151500,199807022586,1360,1363,1364,1332,783962
|
|
20241113,151400,198747629627,1363,1366,1369,1363,318685
|
|
20241113,151300,198312495885,1365,1353,1380,1351,589928
|
|
20241113,151200,197507252570,1354,1395,1398,1330,1370835
|
|
20241113,151100,195646475003,1397,1385,1400,1382,516547
|
|
20241113,151000,194926906223,1384,1390,1395,1382,398606
|
|
20241113,150900,194373628116,1390,1398,1400,1388,608713
|
|
20241113,150800,193523914464,1397,1391,1398,1375,574540
|
|
20241113,150700,192727634005,1391,1396,1414,1391,836651
|
|
20241113,150600,191552617861,1396,1383,1400,1374,952079
|
|
20241113,150500,190234898497,1383,1412,1419,1370,1845580
|
|
20241113,150400,187671706324,1411,1401,1449,1400,2871727
|
|
20241113,150300,183574198570,1400,1403,1406,1400,1106830
|
|
20241113,150200,182021736504,1400,1400,1400,1400,0
|
|
20241113,150100,182021736504,1400,1379,1400,1376,1323815
|
|
20241113,150000,180177649259,1380,1390,1391,1365,1125180
|
|
20241113,145900,178622611939,1390,1346,1391,1346,1582938
|
|
20241113,145800,176451831931,1347,1342,1347,1341,271209
|
|
20241113,145700,176087581720,1343,1349,1351,1342,485056
|
|
20241113,145600,175434567916,1349,1342,1350,1340,485861
|
|
20241113,145500,174780009103,1342,1347,1356,1337,1005630
|
|
20241113,145400,173423955553,1347,1348,1351,1340,514375
|
|
20241113,145300,172731881758,1349,1346,1351,1337,715068
|
|
20241113,145200,171770437540,1346,1345,1360,1335,1040216
|
|
20241113,145100,170367896278,1344,1342,1348,1321,1213979
|
|
20241113,145000,168746690350,1342,1362,1365,1329,1734127
|
|
20241113,144900,166414464905,1362,1299,1362,1297,2012073
|
|
20241113,144800,163732240553,1300,1276,1300,1275,1285336
|
|
20241113,144700,162075856494,1276,1270,1279,1268,625268
|
|
20241113,144600,161279064786,1269,1261,1272,1256,343743
|
|
20241113,144500,160845498175,1261,1275,1276,1250,320747
|
|
20241113,144400,160439976760,1275,1250,1276,1250,404156
|
|
20241113,144300,159928770511,1249,1243,1261,1236,440507
|
|
20241113,144200,159378946458,1243,1273,1273,1243,509432
|
|
20241113,144100,158739579260,1272,1259,1279,1258,702660
|
|
20241113,144000,157847054738,1259,1244,1261,1244,615751
|
|
20241113,143900,157074120593,1245,1235,1246,1231,111115
|
|
20241113,143800,156936664019,1235,1237,1238,1232,226748
|
|
20241113,143700,156656708958,1236,1238,1246,1234,408200
|
|
20241113,143600,156150187172,1239,1228,1241,1225,332180
|
|
20241113,143500,155741373499,1228,1230,1232,1227,235032
|
|
20241113,143400,155452484641,1230,1231,1231,1224,128424
|
|
20241113,143300,155294778177,1231,1230,1233,1222,368801
|
|
20241113,143200,154842317321,1231,1234,1236,1217,517730
|
|
20241113,143100,154206808769,1234,1249,1250,1231,839952
|
|
20241113,143000,153166098183,1249,1280,1281,1249,999838
|
|
20241113,142900,151901326726,1280,1280,1290,1276,1506071
|
|
20241113,142800,149970212015,1280,1273,1286,1264,1474060
|
|
20241113,142700,148090520114,1264,1264,1264,1264,0
|
|
20241113,142600,148090520114,1264,1236,1264,1236,755497
|
|
20241113,142500,147146927780,1235,1227,1243,1226,442491
|
|
20241113,142400,146599922305,1228,1227,1234,1226,279444
|
|
20241113,142300,146256357454,1227,1218,1227,1216,216746
|
|
20241113,142200,145991854934,1220,1213,1224,1213,142295
|
|
20241113,142100,145818500956,1213,1207,1215,1206,210649
|
|
20241113,142000,145563414314,1210,1215,1220,1207,253054
|
|
20241113,141900,145256465516,1215,1220,1220,1205,418969
|
|
20241113,141800,144748287196,1219,1229,1229,1219,442270
|
|
20241113,141700,144207256728,1229,1238,1239,1225,364931
|
|
20241113,141600,143758216618,1238,1221,1245,1220,558128
|
|
20241113,141500,143069963982,1221,1224,1224,1216,208970
|
|
20241113,141400,142814881672,1218,1229,1235,1215,723651
|
|
20241113,141300,141928389972,1229,1229,1233,1224,516337
|
|
20241113,141200,141294343528,1228,1224,1233,1202,607028
|
|
20241113,141100,140554565281,1225,1229,1238,1222,900739
|
|
20241113,141000,139447830929,1229,1231,1247,1215,1667056
|
|
20241113,140900,137394039422,1232,1184,1234,1181,986501
|
|
20241113,140800,136203877456,1184,1193,1195,1174,396871
|
|
20241113,140700,135732378233,1194,1175,1197,1173,562664
|
|
20241113,140600,135066045557,1176,1177,1179,1165,169811
|
|
20241113,140500,134867220466,1177,1179,1179,1174,351914
|
|
20241113,140400,134452868060,1179,1155,1180,1155,590017
|
|
20241113,140300,133761154773,1157,1158,1158,1150,72046
|
|
20241113,140200,133677984854,1158,1144,1159,1144,153261
|
|
20241113,140100,133501244355,1143,1145,1146,1138,254762
|
|
20241113,140000,133210557676,1147,1149,1150,1143,179174
|
|
20241113,135900,133005099667,1149,1157,1158,1149,118051
|
|
20241113,135800,132868951452,1159,1155,1161,1154,164516
|
|
20241113,135700,132678338051,1155,1154,1157,1153,56000
|
|
20241113,135600,132613682576,1153,1151,1154,1151,84251
|
|
20241113,135500,132516577831,1152,1152,1156,1150,58974
|
|
20241113,135400,132448685325,1151,1158,1159,1150,112219
|
|
20241113,135300,132319173994,1157,1156,1158,1154,80826
|
|
20241113,135200,132225699997,1155,1155,1157,1150,92657
|
|
20241113,135100,132118847629,1155,1149,1156,1149,69589
|
|
20241113,135000,132038603287,1149,1148,1150,1147,64775
|
|
20241113,134900,131964197733,1148,1150,1151,1147,82285
|
|
20241113,134800,131869632237,1150,1149,1152,1145,159867
|
|
20241113,134700,131686119202,1149,1152,1153,1148,137889
|
|
20241113,134600,131527537281,1150,1148,1153,1145,121473
|
|
20241113,134500,131388088486,1148,1148,1155,1147,138986
|
|
20241113,134400,131228228419,1149,1155,1155,1145,334458
|
|
20241113,134300,130843714180,1155,1153,1158,1152,157227
|
|
20241113,134200,130662146209,1154,1161,1163,1150,395929
|
|
20241113,134100,130205604588,1161,1165,1165,1154,311684
|
|
20241113,134000,129844555210,1165,1170,1170,1163,140047
|
|
20241113,133900,129681350786,1169,1177,1179,1168,161080
|
|
20241113,133800,129492326910,1178,1166,1180,1161,271380
|
|
20241113,133700,129175622749,1166,1174,1175,1166,258285
|
|
20241113,133600,128873136434,1173,1172,1174,1169,133344
|
|
20241113,133500,128716844016,1172,1173,1177,1165,281194
|
|
20241113,133400,128387863782,1173,1176,1179,1165,520973
|
|
20241113,133300,127777154065,1178,1204,1210,1171,1078027
|
|
20241113,133200,126495762727,1205,1186,1213,1185,1143353
|
|
20241113,133100,125126847115,1185,1179,1187,1177,448098
|
|
20241113,133000,124597421300,1179,1175,1180,1170,183815
|
|
20241113,132900,124381214311,1174,1174,1175,1162,202107
|
|
20241113,132800,124145069778,1175,1171,1177,1170,243470
|
|
20241113,132700,123859152478,1171,1168,1173,1167,95713
|
|
20241113,132600,123747167090,1168,1176,1177,1168,281182
|
|
20241113,132500,123417347688,1176,1167,1176,1157,218025
|
|
20241113,132400,123162038645,1167,1153,1169,1153,189279
|
|
20241113,132300,122942050879,1154,1158,1160,1153,92739
|
|
20241113,132200,122834930614,1157,1163,1163,1155,234148
|
|
20241113,132100,122564046841,1164,1163,1171,1163,126745
|
|
20241113,132000,122416271409,1162,1155,1164,1154,127259
|
|
20241113,131900,122268567892,1154,1157,1159,1151,169533
|
|
20241113,131800,122072719051,1158,1164,1165,1155,161190
|
|
20241113,131700,121885873154,1164,1170,1173,1155,347826
|
|
20241113,131600,121481850081,1166,1165,1178,1164,189436
|
|
20241113,131500,121260112070,1164,1177,1179,1161,389477
|
|
20241113,131400,120804678628,1177,1173,1180,1170,324116
|
|
20241113,131300,120423421649,1173,1170,1176,1167,319918
|
|
20241113,131200,120048612061,1172,1177,1184,1166,410251
|
|
20241113,131100,119566470613,1173,1176,1189,1150,1073402
|
|
20241113,131000,118300970544,1177,1154,1178,1151,655565
|
|
20241113,130900,117533687987,1154,1138,1160,1137,620104
|
|
20241113,130800,116819429160,1138,1137,1144,1134,311592
|
|
20241113,130700,116464428841,1137,1132,1140,1130,272389
|
|
20241113,130600,116155131868,1132,1128,1132,1120,226597
|
|
20241113,130500,115900196799,1127,1131,1133,1123,202904
|
|
20241113,130400,115671553224,1132,1137,1137,1127,137333
|
|
20241113,130300,115515961232,1137,1131,1137,1128,145116
|
|
20241113,130200,115351614955,1131,1135,1137,1131,217835
|
|
20241113,130100,115104542858,1135,1125,1137,1124,233099
|
|
20241113,130000,114841166573,1125,1117,1128,1111,591484
|
|
20241113,125900,114179566771,1117,1120,1126,1115,381609
|
|
20241113,125800,113752017386,1117,1123,1124,1115,680185
|
|
20241113,125700,112990715657,1123,1128,1130,1120,471694
|
|
20241113,125600,112460491462,1128,1143,1143,1127,435305
|
|
20241113,125500,111966888034,1141,1144,1146,1141,85573
|
|
20241113,125400,111869034767,1145,1146,1146,1140,127039
|
|
20241113,125300,111723835453,1145,1146,1147,1140,93591
|
|
20241113,125200,111616794003,1146,1138,1148,1136,194669
|
|
20241113,125100,111395021774,1138,1146,1150,1135,250711
|
|
20241113,125000,111108280023,1146,1136,1155,1135,475639
|
|
20241113,124900,110564509441,1137,1131,1139,1130,255937
|
|
20241113,124800,110273960894,1131,1145,1145,1130,628931
|
|
20241113,124700,109558180975,1144,1159,1160,1142,512475
|
|
20241113,124600,108969308797,1158,1163,1164,1157,203560
|
|
20241113,124500,108733033767,1163,1157,1165,1156,184118
|
|
20241113,124400,108519384080,1158,1177,1178,1157,572032
|
|
20241113,124300,107853294230,1177,1185,1185,1174,252935
|
|
20241113,124200,107555533840,1183,1180,1190,1180,402208
|
|
20241113,124100,107078919654,1181,1173,1183,1172,313975
|
|
20241113,124000,106708708115,1173,1169,1174,1165,110139
|
|
20241113,123900,106579937534,1169,1164,1170,1160,128698
|
|
20241113,123800,106429934837,1162,1168,1175,1158,271729
|
|
20241113,123700,106114125491,1168,1176,1177,1165,210298
|
|
20241113,123600,105867839695,1177,1172,1184,1171,305770
|
|
20241113,123500,105507707315,1170,1165,1174,1158,180550
|
|
20241113,123400,105297016643,1167,1185,1189,1150,685684
|
|
20241113,123300,104492658288,1185,1165,1185,1163,600964
|
|
20241113,123200,103786184113,1165,1170,1172,1158,196601
|
|
20241113,123100,103556861297,1169,1149,1179,1149,1113388
|
|
20241113,123000,102256485882,1150,1151,1152,1125,688750
|
|
20241113,122900,101472945744,1144,1147,1156,1144,188651
|
|
20241113,122800,101256134134,1147,1156,1160,1145,367961
|
|
20241113,122700,100832249777,1157,1162,1162,1152,151121
|
|
20241113,122600,100657482466,1161,1146,1165,1143,407087
|
|
20241113,122500,100188194449,1146,1160,1165,1143,536272
|
|
20241113,122400,99568724022,1159,1149,1167,1148,906569
|
|
20241113,122300,98521538164,1149,1149,1150,1135,709774
|
|
20241113,122200,97710354546,1149,1150,1151,1136,984965
|
|
20241113,122100,96580227607,1153,1153,1153,1153,0
|
|
20241113,122000,96580227607,1153,1153,1153,1153,0
|
|
20241113,121900,96580227607,1153,1167,1167,1153,785285
|
|
20241113,121800,95671798890,1167,1165,1175,1159,732060
|
|
20241113,121700,94817910457,1165,1159,1168,1159,680756
|
|
20241113,121600,94025931344,1158,1166,1167,1156,747773
|
|
20241113,121500,93157648965,1166,1174,1178,1162,918930
|
|
20241113,121400,92083737571,1174,1200,1200,1171,796844
|
|
20241113,121300,91141016492,1200,1214,1217,1196,487086
|
|
20241113,121200,90554332504,1212,1228,1229,1212,437730
|
|
20241113,121100,90020423302,1225,1222,1229,1222,135386
|
|
20241113,121000,89854509868,1222,1238,1238,1221,348847
|
|
20241113,120900,89426135424,1238,1232,1248,1232,261101
|
|
20241113,120800,89102385802,1232,1230,1234,1226,135493
|
|
20241113,120700,88935683744,1230,1228,1234,1224,195193
|
|
20241113,120600,88695895947,1228,1250,1250,1226,232882
|
|
20241113,120500,88407569237,1250,1224,1250,1222,541231
|
|
20241113,120400,87739934321,1223,1224,1225,1215,216932
|
|
20241113,120300,87475457830,1224,1220,1229,1220,117523
|
|
20241113,120200,87331693999,1220,1229,1230,1215,599494
|
|
20241113,120100,86598831265,1227,1222,1233,1221,367369
|
|
20241113,120000,86147712255,1221,1233,1233,1218,336884
|
|
20241113,115900,85734995029,1233,1215,1236,1210,644010
|
|
20241113,115800,84946033219,1214,1189,1218,1180,880155
|
|
20241113,115700,83892234653,1190,1220,1224,1181,1126177
|
|
20241113,115600,82543796547,1220,1231,1231,1216,464930
|
|
20241113,115500,81975049408,1230,1238,1244,1230,281311
|
|
20241113,115400,81627488735,1238,1251,1253,1225,659539
|
|
20241113,115300,80811635331,1253,1251,1262,1247,275597
|
|
20241113,115200,80466180373,1252,1265,1279,1250,625592
|
|
20241113,115100,79673791326,1266,1228,1278,1224,922079
|
|
20241113,115000,78520890110,1228,1241,1260,1228,777366
|
|
20241113,114900,77555900650,1238,1215,1251,1208,1473635
|
|
20241113,114800,75744427620,1215,1252,1252,1213,1532584
|
|
20241113,114700,73860376923,1252,1254,1272,1250,740665
|
|
20241113,114600,72928446607,1253,1270,1285,1251,778080
|
|
20241113,114500,71942370949,1270,1284,1287,1255,1163274
|
|
20241113,114400,70468699775,1284,1280,1289,1271,487653
|
|
20241113,114300,69844611194,1296,1296,1296,1296,0
|
|
20241113,114200,69844611194,1296,1308,1308,1296,415465
|
|
20241113,114100,69304266192,1308,1324,1325,1306,555879
|
|
20241113,114000,68571610271,1323,1326,1328,1323,191753
|
|
20241113,113900,68317438915,1326,1331,1331,1325,164534
|
|
20241113,113800,68098856690,1331,1336,1336,1330,102166
|
|
20241113,113700,67962620435,1335,1335,1336,1325,283001
|
|
20241113,113600,67586305425,1335,1335,1339,1333,61107
|
|
20241113,113500,67504698335,1339,1341,1341,1332,297517
|
|
20241113,113400,67106835087,1340,1341,1342,1340,81490
|
|
20241113,113300,66997617237,1340,1342,1343,1340,115692
|
|
20241113,113200,66842451023,1342,1346,1347,1340,172605
|
|
20241113,113100,66610929127,1346,1345,1348,1343,80893
|
|
20241113,113000,66502116288,1345,1349,1349,1345,52532
|
|
20241113,112900,66431345528,1349,1348,1350,1346,27558
|
|
20241113,112800,66394192677,1349,1350,1351,1345,49105
|
|
20241113,112700,66327909225,1350,1340,1350,1336,141552
|
|
20241113,112600,66138212686,1339,1348,1348,1339,149903
|
|
20241113,112500,65937089036,1348,1353,1354,1347,201647
|
|
20241113,112400,65664819776,1353,1356,1356,1353,71727
|
|
20241113,112300,65567690941,1356,1356,1358,1355,27446
|
|
20241113,112200,65530464522,1356,1357,1358,1354,85682
|
|
20241113,112100,65414333466,1357,1355,1360,1353,74489
|
|
20241113,112000,65313406720,1355,1356,1356,1353,72882
|
|
20241113,111900,65214702997,1357,1362,1362,1355,39623
|
|
20241113,111800,65160823725,1361,1356,1363,1352,119188
|
|
20241113,111700,64999402936,1356,1368,1369,1354,132833
|
|
20241113,111600,64818660308,1367,1369,1370,1365,51837
|
|
20241113,111500,64747801475,1368,1369,1370,1368,27872
|
|
20241113,111400,64709641819,1370,1370,1370,1367,70667
|
|
20241113,111300,64612929844,1370,1376,1376,1370,70297
|
|
20241113,111200,64516496564,1375,1374,1376,1371,26839
|
|
20241113,111100,64479620384,1374,1375,1375,1370,27945
|
|
20241113,111000,64441272199,1375,1379,1379,1375,77669
|
|
20241113,110900,64334293386,1379,1373,1380,1372,73347
|
|
20241113,110800,64233260948,1373,1373,1374,1370,35490
|
|
20241113,110700,64184518097,1373,1374,1374,1370,22358
|
|
20241113,110600,64153837358,1371,1372,1374,1370,53580
|
|
20241113,110500,64080355386,1371,1373,1374,1370,28810
|
|
20241113,110400,64040849745,1373,1370,1374,1369,32434
|
|
20241113,110300,63996355415,1370,1370,1371,1369,32688
|
|
20241113,110200,63951578398,1370,1371,1371,1368,46453
|
|
20241113,110100,63887958863,1370,1374,1374,1370,24964
|
|
20241113,110000,63853690541,1373,1370,1375,1369,27100
|
|
20241113,105900,63816532944,1369,1371,1373,1369,22594
|
|
20241113,105800,63785562645,1371,1370,1371,1369,28434
|
|
20241113,105700,63746612408,1370,1376,1378,1369,106634
|
|
20241113,105600,63600172342,1376,1377,1379,1374,26362
|
|
20241113,105500,63563874253,1375,1383,1383,1374,90618
|
|
20241113,105400,63438964177,1384,1374,1385,1373,250891
|
|
20241113,105300,63092950374,1373,1367,1374,1367,82002
|
|
20241113,105200,62980569990,1367,1367,1369,1367,43230
|
|
20241113,105100,62921436920,1367,1369,1370,1367,57068
|
|
20241113,105000,62843360216,1369,1370,1371,1369,61472
|
|
20241113,104900,62759139377,1370,1369,1370,1368,60283
|
|
20241113,104800,62676602189,1368,1368,1369,1367,48109
|
|
20241113,104700,62610804256,1368,1371,1371,1368,100945
|
|
20241113,104600,62472654184,1372,1372,1373,1369,63863
|
|
20241113,104500,62385103250,1371,1371,1374,1370,32890
|
|
20241113,104400,62339983057,1371,1367,1374,1367,69209
|
|
20241113,104300,62245179812,1367,1368,1369,1365,52703
|
|
20241113,104200,62173163866,1369,1377,1377,1368,72202
|
|
20241113,104100,62074045957,1377,1378,1379,1376,56524
|
|
20241113,104000,61996239166,1378,1378,1379,1378,51554
|
|
20241113,103900,61925182856,1378,1375,1379,1374,49015
|
|
20241113,103800,61857705895,1375,1366,1378,1366,119694
|
|
20241113,103700,61693422802,1366,1372,1372,1365,100526
|
|
20241113,103600,61555895442,1371,1379,1379,1371,102464
|
|
20241113,103500,61414981274,1378,1378,1380,1377,62765
|
|
20241113,103400,61328460657,1378,1376,1387,1374,121699
|
|
20241113,103300,61160613660,1375,1391,1392,1366,323320
|
|
20241113,103200,60714475649,1392,1373,1392,1373,376269
|
|
20241113,103100,60193630189,1373,1364,1373,1364,168882
|
|
20241113,103000,59962404504,1367,1351,1368,1350,305552
|
|
20241113,102900,59546133704,1354,1346,1354,1340,144728
|
|
20241113,102800,59351502707,1340,1337,1347,1325,466243
|
|
20241113,102700,58729430376,1337,1353,1355,1335,240625
|
|
20241113,102600,58405878202,1355,1344,1356,1344,241002
|
|
20241113,102500,58080188915,1343,1361,1362,1340,461881
|
|
20241113,102400,57456065105,1361,1369,1370,1360,122906
|
|
20241113,102300,57288209361,1369,1376,1376,1368,160148
|
|
20241113,102200,57068616361,1376,1376,1377,1370,184023
|
|
20241113,102100,56815727889,1377,1358,1378,1357,418170
|
|
20241113,102000,56243547272,1357,1370,1371,1356,301333
|
|
20241113,101900,55832419816,1370,1382,1382,1370,382631
|
|
20241113,101800,55306278131,1382,1384,1385,1382,153236
|
|
20241113,101700,55094420912,1384,1386,1386,1384,128595
|
|
20241113,101600,54916337265,1386,1390,1391,1385,129416
|
|
20241113,101500,54736685208,1390,1393,1394,1390,413921
|
|
20241113,101400,54160441058,1393,1393,1394,1393,53848
|
|
20241113,101300,54085417652,1394,1395,1395,1393,56943
|
|
20241113,101200,54006031315,1394,1396,1396,1394,88726
|
|
20241113,101100,53882295674,1396,1395,1396,1394,105342
|
|
20241113,101000,53735291748,1394,1396,1396,1394,96145
|
|
20241113,100900,53601201752,1395,1400,1400,1394,113862
|
|
20241113,100800,53442314957,1400,1398,1401,1398,85521
|
|
20241113,100700,53322609217,1398,1393,1398,1393,67595
|
|
20241113,100600,53228277340,1393,1394,1395,1393,99264
|
|
20241113,100500,53089938617,1394,1402,1405,1393,158483
|
|
20241113,100400,52868301451,1405,1398,1406,1397,149896
|
|
20241113,100300,52658258747,1398,1410,1410,1395,160220
|
|
20241113,100200,52433941135,1409,1404,1412,1404,417878
|
|
20241113,100100,51844886973,1405,1401,1405,1400,125738
|
|
20241113,100000,51668492169,1401,1395,1402,1394,132304
|
|
20241113,095900,51483296586,1394,1395,1398,1393,69086
|
|
20241113,095800,51386976117,1395,1385,1398,1384,217064
|
|
20241113,095700,51085650094,1385,1396,1397,1385,226371
|
|
20241113,095600,50771251570,1396,1403,1403,1394,253184
|
|
20241113,095500,50417268495,1403,1403,1406,1402,133202
|
|
20241113,095400,50230294463,1402,1404,1407,1401,195085
|
|
20241113,095300,49956426743,1403,1394,1403,1391,191230
|
|
20241113,095200,49689279852,1394,1407,1407,1394,260960
|
|
20241113,095100,49323899501,1406,1406,1412,1403,168084
|
|
20241113,095000,49087515757,1406,1420,1423,1406,340480
|
|
20241113,094900,48604793291,1420,1409,1421,1409,577539
|
|
20241113,094800,47786583659,1412,1402,1416,1400,552593
|
|
20241113,094700,47007659389,1401,1389,1402,1388,341867
|
|
20241113,094600,46530117023,1389,1385,1390,1384,147066
|
|
20241113,094500,46326146124,1385,1383,1387,1382,84728
|
|
20241113,094400,46208801994,1383,1389,1389,1382,171685
|
|
20241113,094300,45970999797,1387,1383,1389,1382,165330
|
|
20241113,094200,45741992580,1383,1388,1389,1383,99498
|
|
20241113,094100,45604154342,1389,1386,1392,1383,113094
|
|
20241113,094000,45447270858,1386,1390,1395,1380,345914
|
|
20241113,093900,44967556298,1390,1385,1391,1385,128817
|
|
20241113,093800,44788883062,1387,1378,1387,1375,289473
|
|
20241113,093700,44389434129,1378,1388,1390,1375,385821
|
|
20241113,093600,43856910207,1388,1400,1405,1388,427144
|
|
20241113,093500,43259236088,1397,1393,1400,1391,233622
|
|
20241113,093400,42933027753,1394,1383,1399,1381,279849
|
|
20241113,093300,42544287516,1382,1378,1384,1377,334759
|
|
20241113,093200,42082555145,1377,1372,1390,1372,446433
|
|
20241113,093100,41465624632,1373,1397,1397,1372,411568
|
|
20241113,093000,40895707957,1397,1404,1407,1396,309342
|
|
20241113,092900,40462212373,1405,1403,1412,1399,383828
|
|
20241113,092800,39923071581,1404,1383,1410,1380,808224
|
|
20241113,092700,38794920211,1382,1400,1400,1381,452465
|
|
20241113,092600,38164348102,1400,1402,1410,1399,544417
|
|
20241113,092500,37400916778,1403,1425,1425,1402,312963
|
|
20241113,092400,36957743029,1423,1432,1434,1421,397178
|
|
20241113,092300,36390996761,1432,1429,1433,1427,392405
|
|
20241113,092200,35829989715,1429,1432,1438,1425,461705
|
|
20241113,092100,35169718130,1435,1420,1440,1417,608550
|
|
20241113,092000,34302213369,1421,1399,1421,1380,1008006
|
|
20241113,091900,32893232939,1399,1438,1439,1399,821171
|
|
20241113,091800,31732309297,1438,1446,1448,1438,352261
|
|
20241113,091700,31223781274,1445,1448,1449,1445,292391
|
|
20241113,091600,30800572133,1448,1446,1450,1446,431817
|
|
20241113,091500,30175089687,1446,1440,1447,1439,290014
|
|
20241113,091400,29756855635,1440,1436,1447,1432,634123
|
|
20241113,091300,28842876898,1436,1438,1438,1420,1137963
|
|
20241113,091200,27218281314,1438,1458,1460,1431,978983
|
|
20241113,091100,25801103066,1460,1479,1479,1457,716317
|
|
20241113,091000,24750138083,1477,1485,1486,1477,440346
|
|
20241113,090900,24097535824,1484,1479,1493,1477,679374
|
|
20241113,090800,23090339932,1479,1467,1482,1454,812920
|
|
20241113,090700,21896876190,1466,1507,1507,1466,1320599
|
|
20241113,090600,19930531032,1507,1489,1508,1488,1554293
|
|
20241113,090500,17599924142,1489,1466,1495,1464,1214320
|
|
20241113,090400,15799776896,1470,1462,1470,1458,881353
|
|
20241113,090300,14511037330,1461,1480,1481,1421,1573979
|
|
20241113,090200,12233574935,1479,1507,1507,1479,1648999
|
|
20241113,090100,9765921436,1507,1500,1529,1497,3011671
|
|
20241113,090000,5218606404,1500,1439,1511,1429,3558338
|