517 lines
27 KiB
CSV
517 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,183400,103881910668,1400,1400,1400,1400,1090232
|
|
20241114,183300,103881910668,1400,1400,1400,1400,0
|
|
20241114,183200,103881910668,1400,1400,1400,1400,0
|
|
20241114,183100,103881910668,1400,1400,1400,1400,0
|
|
20241114,183000,103881910668,1400,1400,1400,1400,0
|
|
20241114,182900,103881910668,1400,1400,1400,1400,0
|
|
20241114,182800,103881910668,1400,1400,1400,1400,0
|
|
20241114,182700,103881910668,1400,1400,1400,1400,0
|
|
20241114,182600,103881910668,1400,1400,1400,1400,0
|
|
20241114,182500,103881910668,1400,1400,1400,1400,0
|
|
20241114,182400,103881910668,1400,1400,1400,1400,0
|
|
20241114,182300,103881910668,1400,1400,1400,1400,0
|
|
20241114,182200,103881910668,1400,1400,1400,1400,0
|
|
20241114,182100,103881910668,1400,1400,1400,1400,0
|
|
20241114,182000,103881910668,1400,1400,1400,1400,0
|
|
20241114,181900,103881910668,1400,1400,1400,1400,0
|
|
20241114,181800,103881910668,1400,1400,1400,1400,0
|
|
20241114,181700,103881910668,1400,1400,1400,1400,0
|
|
20241114,181600,103881910668,1400,1400,1400,1400,0
|
|
20241114,181500,103881910668,1400,1400,1400,1400,0
|
|
20241114,181400,103881910668,1400,1400,1400,1400,0
|
|
20241114,181300,103881910668,1400,1400,1400,1400,0
|
|
20241114,181200,103881910668,1400,1400,1400,1400,0
|
|
20241114,181100,103881910668,1400,1400,1400,1400,0
|
|
20241114,181000,103881910668,1400,1400,1400,1400,0
|
|
20241114,180900,103881910668,1400,1400,1400,1400,0
|
|
20241114,180800,103881910668,1400,1400,1400,1400,0
|
|
20241114,180700,103881910668,1400,1400,1400,1400,0
|
|
20241114,180600,103881910668,1400,1400,1400,1400,0
|
|
20241114,180500,103881910668,1400,1400,1400,1400,0
|
|
20241114,180400,103881910668,1400,1400,1400,1400,1090232
|
|
20241114,180300,103881910668,1400,1400,1400,1400,0
|
|
20241114,180200,103881910668,1400,1400,1400,1400,0
|
|
20241114,180100,103881910668,1400,1400,1400,1400,0
|
|
20241114,180000,103881910668,1400,1400,1400,1400,0
|
|
20241114,175900,103881910668,1400,1400,1400,1400,0
|
|
20241114,175800,103881910668,1400,1400,1400,1400,0
|
|
20241114,175700,103881910668,1400,1400,1400,1400,0
|
|
20241114,175600,103881910668,1400,1400,1400,1400,0
|
|
20241114,175500,103881910668,1400,1400,1400,1400,0
|
|
20241114,175400,103881910668,1400,1400,1400,1400,0
|
|
20241114,175300,103881910668,1400,1400,1400,1400,0
|
|
20241114,175200,103881910668,1400,1400,1400,1400,0
|
|
20241114,175100,103881910668,1400,1400,1400,1400,0
|
|
20241114,175000,103881910668,1400,1400,1400,1400,0
|
|
20241114,174900,103881910668,1400,1400,1400,1400,0
|
|
20241114,174800,103881910668,1400,1400,1400,1400,0
|
|
20241114,174700,103881910668,1400,1400,1400,1400,0
|
|
20241114,174600,103881910668,1400,1400,1400,1400,0
|
|
20241114,174500,103881910668,1400,1400,1400,1400,0
|
|
20241114,174400,103881910668,1400,1400,1400,1400,0
|
|
20241114,174300,103881910668,1400,1400,1400,1400,0
|
|
20241114,174200,103881910668,1400,1400,1400,1400,0
|
|
20241114,174100,103881910668,1400,1400,1400,1400,0
|
|
20241114,174000,103881910668,1400,1400,1400,1400,0
|
|
20241114,173900,103881910668,1400,1400,1400,1400,0
|
|
20241114,173800,103881910668,1400,1400,1400,1400,0
|
|
20241114,173700,103881910668,1400,1400,1400,1400,0
|
|
20241114,173600,103881910668,1400,1400,1400,1400,0
|
|
20241114,173500,103881910668,1400,1400,1400,1400,0
|
|
20241114,173400,103881910668,1400,1400,1400,1400,1090232
|
|
20241114,173300,103881910668,1400,1400,1400,1400,0
|
|
20241114,173200,103881910668,1400,1400,1400,1400,0
|
|
20241114,173100,103881910668,1400,1400,1400,1400,0
|
|
20241114,173000,103881910668,1400,1400,1400,1400,0
|
|
20241114,172900,103881910668,1400,1400,1400,1400,0
|
|
20241114,172800,103881910668,1400,1400,1400,1400,0
|
|
20241114,172700,103881910668,1400,1400,1400,1400,0
|
|
20241114,172600,103881910668,1400,1400,1400,1400,0
|
|
20241114,172500,103881910668,1400,1400,1400,1400,0
|
|
20241114,172400,103881910668,1400,1400,1400,1400,0
|
|
20241114,172300,103881910668,1400,1400,1400,1400,0
|
|
20241114,172200,103881910668,1400,1400,1400,1400,0
|
|
20241114,172100,103881910668,1400,1400,1400,1400,0
|
|
20241114,172000,103881910668,1400,1400,1400,1400,0
|
|
20241114,171900,103881910668,1400,1400,1400,1400,0
|
|
20241114,171800,103881910668,1400,1400,1400,1400,0
|
|
20241114,171700,103881910668,1400,1400,1400,1400,0
|
|
20241114,171600,103881910668,1400,1400,1400,1400,0
|
|
20241114,171500,103881910668,1400,1400,1400,1400,0
|
|
20241114,171400,103881910668,1400,1400,1400,1400,0
|
|
20241114,171300,103881910668,1400,1400,1400,1400,0
|
|
20241114,171200,103881910668,1400,1400,1400,1400,0
|
|
20241114,171100,103881910668,1400,1400,1400,1400,0
|
|
20241114,171000,103881910668,1400,1400,1400,1400,0
|
|
20241114,170900,103881910668,1400,1400,1400,1400,0
|
|
20241114,170800,103881910668,1400,1400,1400,1400,0
|
|
20241114,170700,103881910668,1400,1400,1400,1400,0
|
|
20241114,170600,103881910668,1400,1400,1400,1400,0
|
|
20241114,170500,103881910668,1400,1400,1400,1400,0
|
|
20241114,170400,103881910668,1400,1400,1400,1400,1090232
|
|
20241114,170300,103881910668,1400,1400,1400,1400,0
|
|
20241114,170200,103881910668,1400,1400,1400,1400,0
|
|
20241114,170100,103881910668,1400,1400,1400,1400,0
|
|
20241114,170000,103881910668,1400,1400,1400,1400,0
|
|
20241114,165900,103881910668,1400,1400,1400,1400,0
|
|
20241114,165800,103881910668,1400,1400,1400,1400,0
|
|
20241114,165700,103881910668,1400,1400,1400,1400,0
|
|
20241114,165600,103881910668,1400,1400,1400,1400,0
|
|
20241114,165500,103881910668,1400,1400,1400,1400,0
|
|
20241114,165400,103881910668,1400,1400,1400,1400,0
|
|
20241114,165300,103881910668,1400,1400,1400,1400,0
|
|
20241114,165200,103881910668,1400,1400,1400,1400,0
|
|
20241114,165100,103881910668,1400,1400,1400,1400,0
|
|
20241114,165000,103881910668,1400,1400,1400,1400,0
|
|
20241114,164900,103881910668,1400,1400,1400,1400,0
|
|
20241114,164800,103881910668,1400,1400,1400,1400,0
|
|
20241114,164700,103881910668,1400,1400,1400,1400,0
|
|
20241114,164600,103881910668,1400,1400,1400,1400,0
|
|
20241114,164500,103881910668,1400,1400,1400,1400,0
|
|
20241114,164400,103881910668,1400,1400,1400,1400,0
|
|
20241114,164300,103881910668,1400,1400,1400,1400,0
|
|
20241114,164200,103881910668,1400,1400,1400,1400,0
|
|
20241114,164100,103881910668,1400,1400,1400,1400,0
|
|
20241114,164000,103881910668,1400,1400,1400,1400,0
|
|
20241114,163900,103881910668,1400,1400,1400,1400,0
|
|
20241114,163800,103881910668,1400,1400,1400,1400,0
|
|
20241114,163700,103881910668,1400,1400,1400,1400,0
|
|
20241114,163600,103881910668,1400,1400,1400,1400,0
|
|
20241114,163500,103881910668,1400,1400,1400,1400,0
|
|
20241114,163400,103881910668,1400,1400,1400,1400,1090232
|
|
20241114,163300,103881910668,1400,1400,1400,1400,0
|
|
20241114,163200,103881910668,1400,1400,1400,1400,0
|
|
20241114,163100,103881910668,1400,1400,1400,1400,0
|
|
20241114,163000,103881910668,1400,1400,1400,1400,1090232
|
|
20241114,162900,102355585868,1379,1379,1379,1379,0
|
|
20241114,162800,102355585868,1379,1379,1379,1379,0
|
|
20241114,162700,102355585868,1379,1379,1379,1379,0
|
|
20241114,162600,102355585868,1379,1379,1379,1379,0
|
|
20241114,162500,102355585868,1379,1379,1379,1379,0
|
|
20241114,162400,102355585868,1379,1379,1379,1379,0
|
|
20241114,162300,102355585868,1379,1379,1379,1379,0
|
|
20241114,162200,102355585868,1379,1379,1379,1379,0
|
|
20241114,162100,102355585868,1379,1379,1379,1379,0
|
|
20241114,162000,102355585868,1379,1379,1379,1379,0
|
|
20241114,161900,102355585868,1379,1371,1382,1370,318155
|
|
20241114,161800,101918203126,1371,1374,1374,1368,248560
|
|
20241114,161700,101577465605,1373,1373,1378,1371,146530
|
|
20241114,161600,101376126589,1373,1369,1382,1361,207500
|
|
20241114,161500,101091765545,1369,1393,1394,1364,499522
|
|
20241114,161400,100399837925,1391,1381,1393,1380,654985
|
|
20241114,161300,99490592917,1382,1379,1383,1377,446150
|
|
20241114,161200,98874596976,1377,1365,1384,1365,453081
|
|
20241114,161100,98251355475,1365,1363,1367,1362,110275
|
|
20241114,161000,98100835546,1362,1364,1368,1360,253654
|
|
20241114,160900,97754711425,1363,1354,1365,1353,261728
|
|
20241114,160800,97398870887,1354,1349,1354,1348,87232
|
|
20241114,160700,97281079749,1348,1347,1349,1346,37232
|
|
20241114,160600,97230903761,1346,1348,1348,1346,47542
|
|
20241114,160500,97166837903,1348,1345,1348,1345,27683
|
|
20241114,160400,97129568857,1345,1344,1346,1344,37216
|
|
20241114,160300,97079514846,1345,1347,1348,1344,23777
|
|
20241114,160200,97047508875,1347,1348,1348,1346,14974
|
|
20241114,160100,97027342956,1348,1345,1348,1343,30924
|
|
20241114,160000,96985766909,1344,1344,1345,1343,28563
|
|
20241114,155900,96947375896,1345,1343,1345,1343,36965
|
|
20241114,155800,96897702291,1344,1344,1345,1343,23708
|
|
20241114,155700,96865847562,1345,1346,1346,1344,26929
|
|
20241114,155600,96829624823,1345,1345,1348,1344,21597
|
|
20241114,155500,96800563913,1345,1348,1349,1344,68491
|
|
20241114,155400,96708390417,1348,1351,1351,1348,44680
|
|
20241114,155300,96648069478,1351,1348,1351,1347,62618
|
|
20241114,155200,96563577673,1348,1346,1348,1344,28896
|
|
20241114,155100,96524687677,1347,1346,1348,1345,31889
|
|
20241114,155000,96481746015,1345,1346,1347,1345,19025
|
|
20241114,154900,96456134467,1347,1347,1348,1346,16515
|
|
20241114,154800,96433891909,1348,1342,1348,1342,65396
|
|
20241114,154700,96345961714,1343,1342,1343,1341,8680
|
|
20241114,154600,96334312216,1341,1343,1344,1340,21130
|
|
20241114,154500,96305969718,1341,1341,1343,1341,22377
|
|
20241114,154400,96275949443,1341,1343,1344,1340,58395
|
|
20241114,154300,96197593103,1343,1345,1345,1343,16959
|
|
20241114,154200,96174805781,1345,1347,1347,1344,26430
|
|
20241114,154100,96139265801,1345,1345,1346,1344,30311
|
|
20241114,154000,96098497182,1344,1343,1345,1342,44694
|
|
20241114,153900,96038452328,1342,1341,1343,1340,48479
|
|
20241114,153800,95973429026,1341,1344,1344,1340,84794
|
|
20241114,153700,95859589691,1344,1345,1345,1344,31439
|
|
20241114,153600,95817331997,1345,1345,1346,1344,36742
|
|
20241114,153500,95767912838,1345,1346,1347,1345,14176
|
|
20241114,153400,95748840745,1346,1347,1348,1345,27661
|
|
20241114,153300,95711603950,1348,1346,1349,1345,20704
|
|
20241114,153200,95683711411,1345,1344,1347,1343,41863
|
|
20241114,153100,95627434851,1343,1342,1344,1341,41433
|
|
20241114,153000,95571838142,1341,1344,1345,1340,86084
|
|
20241114,152900,95456333368,1344,1346,1346,1343,50306
|
|
20241114,152800,95388700782,1346,1350,1350,1345,44771
|
|
20241114,152700,95328388773,1346,1355,1355,1346,116603
|
|
20241114,152600,95170739586,1356,1359,1359,1355,104598
|
|
20241114,152500,95028746660,1359,1359,1360,1357,62173
|
|
20241114,152400,94944294980,1359,1353,1360,1352,93054
|
|
20241114,152300,94818199430,1352,1350,1354,1346,68315
|
|
20241114,152200,94725927684,1350,1361,1361,1349,187761
|
|
20241114,152100,94471724945,1360,1359,1361,1359,133702
|
|
20241114,152000,94289845263,1359,1360,1361,1357,167121
|
|
20241114,151900,94062596631,1360,1354,1360,1354,242209
|
|
20241114,151800,93733970674,1355,1350,1355,1347,89653
|
|
20241114,151700,93612783161,1350,1355,1356,1345,249543
|
|
20241114,151600,93275416514,1357,1348,1357,1347,194603
|
|
20241114,151500,93012307468,1348,1342,1349,1342,150757
|
|
20241114,151400,92809390210,1343,1337,1343,1336,157111
|
|
20241114,151300,92598946789,1338,1335,1339,1334,65920
|
|
20241114,151200,92510861336,1335,1335,1336,1334,40671
|
|
20241114,151100,92456564377,1335,1331,1335,1331,37403
|
|
20241114,151000,92406741191,1331,1331,1332,1330,104517
|
|
20241114,150900,92267668057,1331,1332,1333,1331,84033
|
|
20241114,150800,92155763255,1332,1333,1335,1332,44910
|
|
20241114,150700,92095878982,1335,1336,1337,1332,136531
|
|
20241114,150600,91913694700,1335,1338,1339,1335,89006
|
|
20241114,150500,91794739763,1337,1338,1339,1337,87829
|
|
20241114,150400,91677233287,1338,1340,1341,1338,88060
|
|
20241114,150300,91559266609,1340,1336,1340,1335,69942
|
|
20241114,150200,91465733120,1336,1333,1336,1333,60883
|
|
20241114,150100,91384464384,1335,1333,1336,1332,107961
|
|
20241114,150000,91240528456,1333,1331,1335,1331,91205
|
|
20241114,145900,91119039001,1331,1336,1337,1331,175803
|
|
20241114,145800,90884566241,1336,1336,1337,1336,44271
|
|
20241114,145700,90825409150,1337,1336,1337,1336,76928
|
|
20241114,145600,90722613477,1336,1345,1345,1336,99408
|
|
20241114,145500,90589423158,1344,1345,1346,1344,69344
|
|
20241114,145400,90496126616,1345,1347,1348,1345,55456
|
|
20241114,145300,90421454780,1346,1346,1350,1345,151436
|
|
20241114,145200,90217266049,1345,1341,1345,1340,58543
|
|
20241114,145100,90138624488,1340,1333,1341,1332,46942
|
|
20241114,145000,90075863885,1333,1335,1336,1332,84743
|
|
20241114,144900,89962868835,1335,1336,1336,1335,52029
|
|
20241114,144800,89893397846,1336,1336,1337,1335,34634
|
|
20241114,144700,89847142363,1336,1335,1341,1335,32623
|
|
20241114,144600,89803515803,1336,1342,1342,1335,193890
|
|
20241114,144500,89543723913,1342,1344,1345,1342,25653
|
|
20241114,144400,89509267325,1344,1342,1344,1342,42519
|
|
20241114,144300,89452137143,1343,1343,1344,1341,22625
|
|
20241114,144200,89421760880,1343,1342,1344,1340,27255
|
|
20241114,144100,89385183425,1340,1342,1344,1340,45914
|
|
20241114,144000,89323546911,1343,1340,1343,1339,59289
|
|
20241114,143900,89244069249,1340,1338,1340,1338,21315
|
|
20241114,143800,89215524094,1340,1337,1340,1337,100861
|
|
20241114,143700,89080555969,1338,1337,1338,1336,43894
|
|
20241114,143600,89021868886,1337,1336,1337,1334,61012
|
|
20241114,143500,88940373138,1336,1337,1337,1335,70216
|
|
20241114,143400,88846596641,1337,1343,1344,1336,56264
|
|
20241114,143300,88771244930,1344,1348,1348,1342,40434
|
|
20241114,143200,88716844396,1348,1342,1348,1341,89289
|
|
20241114,143100,88596720094,1341,1334,1343,1333,105605
|
|
20241114,143000,88455636133,1333,1333,1334,1333,49394
|
|
20241114,142900,88389776730,1333,1334,1335,1333,71369
|
|
20241114,142800,88294576943,1334,1337,1338,1334,83343
|
|
20241114,142700,88183259375,1337,1341,1341,1337,63024
|
|
20241114,142600,88098859548,1341,1341,1342,1340,43204
|
|
20241114,142500,88040901911,1341,1343,1343,1340,30193
|
|
20241114,142400,88000392726,1343,1344,1344,1342,52647
|
|
20241114,142300,87929679923,1344,1346,1346,1343,41513
|
|
20241114,142200,87873890559,1346,1346,1348,1345,35654
|
|
20241114,142100,87825896072,1346,1345,1346,1344,54794
|
|
20241114,142000,87752204952,1346,1345,1347,1343,42766
|
|
20241114,141900,87694692097,1345,1341,1346,1338,40415
|
|
20241114,141800,87640422146,1341,1331,1349,1331,75943
|
|
20241114,141700,87539049447,1331,1332,1333,1330,108144
|
|
20241114,141600,87395127411,1332,1339,1340,1330,227909
|
|
20241114,141500,87091031457,1339,1344,1345,1339,162904
|
|
20241114,141400,86872481456,1345,1346,1347,1344,54262
|
|
20241114,141300,86799467658,1346,1350,1350,1346,35089
|
|
20241114,141200,86752177460,1349,1351,1351,1349,44303
|
|
20241114,141100,86692362935,1350,1351,1351,1350,32229
|
|
20241114,141000,86648848391,1351,1354,1354,1351,19883
|
|
20241114,140900,86621959743,1353,1354,1354,1353,19495
|
|
20241114,140800,86595574984,1353,1353,1354,1351,41665
|
|
20241114,140700,86539213893,1352,1351,1353,1351,14111
|
|
20241114,140600,86520133361,1352,1351,1353,1351,30761
|
|
20241114,140500,86478545032,1352,1350,1352,1350,81128
|
|
20241114,140400,86368940198,1350,1350,1351,1350,12324
|
|
20241114,140300,86352301988,1351,1350,1351,1349,42090
|
|
20241114,140200,86295474463,1350,1348,1350,1347,35133
|
|
20241114,140100,86248074671,1348,1344,1348,1344,54359
|
|
20241114,140000,86174956699,1345,1344,1345,1344,43955
|
|
20241114,135900,86115875843,1344,1349,1350,1344,91791
|
|
20241114,135800,85992356764,1349,1350,1351,1349,129474
|
|
20241114,135700,85817578798,1350,1352,1352,1350,77478
|
|
20241114,135600,85712954294,1351,1352,1355,1351,22385
|
|
20241114,135500,85682705632,1352,1352,1355,1351,37193
|
|
20241114,135400,85632413913,1352,1354,1356,1352,54685
|
|
20241114,135300,85558410262,1353,1354,1355,1353,31724
|
|
20241114,135200,85515461348,1354,1353,1355,1352,22872
|
|
20241114,135100,85484503959,1352,1352,1353,1351,44423
|
|
20241114,135000,85424452769,1353,1352,1354,1352,22544
|
|
20241114,134900,85393966312,1352,1356,1357,1352,28320
|
|
20241114,134800,85355635771,1357,1358,1359,1356,22028
|
|
20241114,134700,85325727340,1359,1358,1359,1357,20367
|
|
20241114,134600,85298059468,1358,1356,1358,1353,18685
|
|
20241114,134500,85272721408,1356,1356,1357,1352,35322
|
|
20241114,134400,85224887811,1356,1352,1356,1351,33646
|
|
20241114,134300,85179364208,1352,1355,1355,1351,69642
|
|
20241114,134200,85085155630,1355,1356,1357,1354,53883
|
|
20241114,134100,85012142568,1357,1358,1358,1356,22857
|
|
20241114,134000,84981129623,1358,1360,1361,1358,28384
|
|
20241114,133900,84942530923,1360,1362,1362,1360,57222
|
|
20241114,133800,84864690608,1361,1360,1362,1359,76405
|
|
20241114,133700,84760754981,1359,1362,1362,1359,24077
|
|
20241114,133600,84728015422,1362,1360,1363,1359,50768
|
|
20241114,133500,84658887235,1360,1359,1360,1355,25645
|
|
20241114,133400,84624044774,1358,1355,1360,1355,14234
|
|
20241114,133300,84604737884,1355,1361,1362,1354,31285
|
|
20241114,133200,84562248756,1361,1363,1363,1358,39387
|
|
20241114,133100,84508661566,1362,1353,1363,1352,68335
|
|
20241114,133000,84415993934,1354,1356,1356,1353,98139
|
|
20241114,132900,84283106219,1356,1359,1360,1356,52638
|
|
20241114,132800,84211636845,1360,1364,1365,1359,94892
|
|
20241114,132700,84082452812,1364,1365,1366,1364,32636
|
|
20241114,132600,84037920281,1365,1365,1366,1364,32756
|
|
20241114,132500,83993207893,1365,1363,1366,1363,52835
|
|
20241114,132400,83921074877,1363,1364,1366,1362,59723
|
|
20241114,132300,83839605537,1364,1365,1367,1363,74390
|
|
20241114,132200,83738032027,1364,1362,1365,1360,77375
|
|
20241114,132100,83632588626,1362,1364,1365,1361,48573
|
|
20241114,132000,83566397497,1363,1361,1364,1360,59971
|
|
20241114,131900,83484722363,1360,1366,1366,1360,87652
|
|
20241114,131800,83365372625,1366,1372,1375,1359,237453
|
|
20241114,131700,83040142156,1373,1364,1373,1364,206625
|
|
20241114,131600,82757418092,1364,1357,1364,1357,282789
|
|
20241114,131500,82372265522,1356,1358,1361,1356,118725
|
|
20241114,131400,82210952114,1359,1354,1359,1353,43077
|
|
20241114,131300,82152480504,1352,1348,1354,1348,61247
|
|
20241114,131200,82069797981,1348,1347,1349,1346,32056
|
|
20241114,131100,82026604790,1347,1346,1349,1345,62090
|
|
20241114,131000,81942911937,1346,1352,1352,1346,82304
|
|
20241114,130900,81831943294,1352,1354,1354,1348,85447
|
|
20241114,130800,81716482397,1353,1356,1356,1350,82090
|
|
20241114,130700,81605444115,1356,1358,1362,1355,81231
|
|
20241114,130600,81495082813,1359,1357,1360,1356,30010
|
|
20241114,130500,81454359687,1357,1360,1360,1357,24589
|
|
20241114,130400,81420970392,1360,1354,1360,1354,44647
|
|
20241114,130300,81360385575,1355,1356,1357,1354,95638
|
|
20241114,130200,81230801588,1357,1356,1358,1355,46404
|
|
20241114,130100,81167866885,1356,1361,1361,1355,148605
|
|
20241114,130000,80966259592,1361,1363,1365,1359,74918
|
|
20241114,125900,80864189863,1364,1358,1364,1355,109148
|
|
20241114,125800,80715884847,1358,1358,1363,1355,102442
|
|
20241114,125700,80576512505,1359,1352,1359,1350,85634
|
|
20241114,125600,80460433095,1351,1353,1353,1351,40474
|
|
20241114,125500,80405707475,1353,1356,1356,1351,33056
|
|
20241114,125400,80360971208,1356,1350,1356,1350,69028
|
|
20241114,125300,80267508604,1350,1349,1351,1348,33948
|
|
20241114,125200,80221697301,1349,1347,1349,1347,17010
|
|
20241114,125100,80198770068,1347,1350,1350,1346,38768
|
|
20241114,125000,80146489369,1351,1351,1352,1350,16161
|
|
20241114,124900,80124655661,1352,1352,1353,1351,27150
|
|
20241114,124800,80087959792,1353,1350,1353,1349,49219
|
|
20241114,124700,80021435583,1350,1345,1350,1345,28100
|
|
20241114,124600,79983541104,1346,1346,1347,1344,55002
|
|
20241114,124500,79909573036,1345,1346,1348,1345,24990
|
|
20241114,124400,79875920055,1346,1344,1348,1342,37323
|
|
20241114,124300,79825732123,1342,1342,1345,1342,51125
|
|
20241114,124200,79757097760,1343,1345,1345,1342,48991
|
|
20241114,124100,79691310167,1345,1346,1347,1345,68738
|
|
20241114,124000,79598828307,1346,1349,1349,1346,61063
|
|
20241114,123900,79516564168,1348,1349,1351,1348,41122
|
|
20241114,123800,79461070008,1348,1352,1352,1347,50532
|
|
20241114,123700,79392909929,1352,1351,1352,1350,19127
|
|
20241114,123600,79367063653,1351,1353,1353,1351,28151
|
|
20241114,123500,79328997712,1353,1353,1354,1352,29456
|
|
20241114,123400,79289139648,1354,1351,1356,1351,38164
|
|
20241114,123300,79237494674,1351,1353,1354,1349,46502
|
|
20241114,123200,79174684468,1353,1358,1359,1350,123863
|
|
20241114,123100,79006798252,1358,1353,1362,1353,120214
|
|
20241114,123000,78843669461,1353,1350,1353,1349,151746
|
|
20241114,122900,78638791487,1349,1348,1350,1348,10117
|
|
20241114,122800,78625142869,1349,1349,1350,1347,15150
|
|
20241114,122700,78604708753,1347,1348,1349,1346,50764
|
|
20241114,122600,78536317917,1348,1349,1350,1348,60995
|
|
20241114,122500,78453998823,1350,1347,1350,1346,14524
|
|
20241114,122400,78434428041,1347,1349,1349,1345,59929
|
|
20241114,122300,78353766861,1349,1352,1353,1349,52850
|
|
20241114,122200,78282347671,1353,1353,1354,1352,35814
|
|
20241114,122100,78233879888,1353,1357,1358,1352,73047
|
|
20241114,122000,78134954864,1357,1356,1359,1354,128523
|
|
20241114,121900,77960571113,1355,1351,1357,1350,175202
|
|
20241114,121800,77723320426,1351,1345,1351,1343,61343
|
|
20241114,121700,77640658122,1345,1343,1345,1340,110982
|
|
20241114,121600,77491756656,1344,1341,1345,1337,120652
|
|
20241114,121500,77329867496,1341,1337,1341,1336,45848
|
|
20241114,121400,77268530360,1336,1339,1339,1335,108931
|
|
20241114,121300,77122913816,1339,1341,1342,1336,240158
|
|
20241114,121200,76801185135,1341,1344,1344,1341,88149
|
|
20241114,121100,76682803113,1344,1345,1345,1344,46207
|
|
20241114,121000,76620689315,1344,1346,1347,1344,33107
|
|
20241114,120900,76576155441,1346,1344,1347,1344,31033
|
|
20241114,120800,76534415677,1344,1345,1348,1343,95901
|
|
20241114,120700,76405423059,1346,1348,1349,1345,26455
|
|
20241114,120600,76369803726,1349,1349,1350,1348,39749
|
|
20241114,120500,76316201991,1349,1345,1350,1343,67376
|
|
20241114,120400,76225626266,1344,1347,1347,1343,75657
|
|
20241114,120300,76123838214,1347,1353,1354,1347,72017
|
|
20241114,120200,76026580262,1353,1351,1354,1350,31545
|
|
20241114,120100,75983925077,1351,1349,1351,1347,33954
|
|
20241114,120000,75938115214,1348,1349,1350,1345,56466
|
|
20241114,115900,75861960690,1349,1344,1350,1344,87339
|
|
20241114,115800,75744344786,1344,1344,1345,1341,166906
|
|
20241114,115700,75520163752,1343,1348,1348,1343,105900
|
|
20241114,115600,75377777896,1344,1351,1352,1344,268803
|
|
20241114,115500,75015145879,1351,1352,1353,1351,61878
|
|
20241114,115400,74931492781,1352,1354,1354,1352,83396
|
|
20241114,115300,74818661416,1354,1355,1356,1354,43971
|
|
20241114,115200,74759102643,1355,1356,1356,1354,59606
|
|
20241114,115100,74678329306,1355,1357,1358,1355,65733
|
|
20241114,115000,74589198402,1357,1354,1359,1354,22027
|
|
20241114,114900,74559337629,1354,1360,1360,1353,32117
|
|
20241114,114800,74515815168,1362,1353,1364,1351,75008
|
|
20241114,114700,74414093345,1352,1356,1356,1351,142744
|
|
20241114,114600,74220846733,1355,1366,1366,1355,296565
|
|
20241114,114500,73817990040,1366,1369,1370,1365,133591
|
|
20241114,114400,73635368624,1369,1369,1370,1368,45648
|
|
20241114,114300,73572876511,1369,1368,1370,1368,28364
|
|
20241114,114200,73534059859,1368,1366,1369,1365,53903
|
|
20241114,114100,73460359103,1368,1372,1374,1366,78505
|
|
20241114,114000,73352771573,1371,1366,1372,1366,77857
|
|
20241114,113900,73246211223,1366,1366,1367,1365,69082
|
|
20241114,113800,73151799039,1366,1365,1367,1364,51992
|
|
20241114,113700,73080813038,1365,1363,1370,1363,77269
|
|
20241114,113600,72975331031,1363,1359,1365,1358,110321
|
|
20241114,113500,72825370554,1360,1365,1365,1358,170371
|
|
20241114,113400,72593443496,1364,1369,1370,1363,61886
|
|
20241114,113300,72508890836,1369,1370,1371,1362,124990
|
|
20241114,113200,72338161272,1369,1371,1372,1368,115461
|
|
20241114,113100,72179974693,1371,1366,1371,1361,180750
|
|
20241114,113000,71933238160,1366,1385,1385,1364,146448
|
|
20241114,112900,71731917335,1384,1374,1386,1373,173381
|
|
20241114,112800,71492607279,1374,1380,1381,1374,210205
|
|
20241114,112700,71202900457,1380,1380,1389,1379,499816
|
|
20241114,112600,70510380072,1380,1373,1380,1372,232767
|
|
20241114,112500,70190029540,1373,1370,1373,1369,226831
|
|
20241114,112400,69879099188,1369,1366,1370,1363,140582
|
|
20241114,112300,69687016835,1365,1362,1368,1361,85585
|
|
20241114,112200,69570187565,1363,1360,1363,1360,53023
|
|
20241114,112100,69497977423,1362,1357,1364,1357,110326
|
|
20241114,112000,69347752448,1358,1360,1362,1356,107041
|
|
20241114,111900,69202373652,1361,1363,1365,1361,80143
|
|
20241114,111800,69093127944,1364,1356,1367,1356,92180
|
|
20241114,111700,68967701077,1357,1373,1373,1355,227800
|
|
20241114,111600,68656627490,1373,1371,1380,1369,392382
|
|
20241114,111500,68117152115,1371,1360,1373,1360,320455
|
|
20241114,111400,67678807577,1359,1348,1360,1347,182699
|
|
20241114,111300,67431803698,1347,1343,1348,1341,115833
|
|
20241114,111200,67276050573,1343,1345,1346,1342,111330
|
|
20241114,111100,67126494888,1345,1338,1347,1338,111332
|
|
20241114,111000,66976943644,1339,1350,1351,1337,240040
|
|
20241114,110900,66654644493,1347,1354,1354,1347,204150
|
|
20241114,110800,66378868724,1353,1358,1359,1353,104622
|
|
20241114,110700,66237081026,1358,1364,1365,1355,193247
|
|
20241114,110600,65973938297,1364,1351,1364,1350,199071
|
|
20241114,110500,65704159096,1351,1354,1355,1351,149888
|
|
20241114,110400,65501540636,1355,1361,1363,1351,376652
|
|
20241114,110300,64990247155,1362,1354,1362,1352,273157
|
|
20241114,110200,64619751839,1353,1336,1354,1336,330994
|
|
20241114,110100,64175058982,1336,1334,1338,1333,108011
|
|
20241114,110000,64030755722,1337,1337,1337,1331,266896
|
|
20241114,105900,63674521794,1337,1336,1338,1331,304257
|
|
20241114,105800,63268312239,1336,1337,1342,1335,211718
|
|
20241114,105700,62984935753,1338,1345,1348,1335,352013
|
|
20241114,105600,62512483687,1345,1330,1345,1328,316827
|
|
20241114,105500,62088629473,1327,1334,1346,1307,615330
|
|
20241114,105400,61269221627,1334,1353,1358,1300,1395974
|
|
20241114,105300,59404434801,1353,1367,1370,1350,595929
|
|
20241114,105200,58593389552,1367,1377,1377,1365,348309
|
|
20241114,105100,58115925423,1376,1384,1385,1375,329631
|
|
20241114,105000,57661328001,1384,1377,1385,1377,173326
|
|
20241114,104900,57421981763,1379,1379,1382,1376,339240
|
|
20241114,104800,56954078535,1380,1378,1380,1377,107682
|
|
20241114,104700,56805675666,1379,1378,1385,1375,240544
|
|
20241114,104600,56473921951,1376,1376,1378,1373,224938
|
|
20241114,104500,56164598700,1375,1383,1384,1375,325133
|
|
20241114,104400,55715950082,1384,1380,1385,1378,278553
|
|
20241114,104300,55331145446,1378,1368,1380,1367,320563
|
|
20241114,104200,54891104543,1366,1370,1372,1363,308555
|
|
20241114,104100,54469290387,1370,1376,1379,1360,529593
|
|
20241114,104000,53745958693,1375,1383,1388,1372,401048
|
|
20241114,103900,53191716937,1383,1385,1389,1363,777540
|
|
20241114,103800,52122582180,1385,1396,1399,1383,340869
|
|
20241114,103700,51649173542,1393,1383,1399,1383,668884
|
|
20241114,103600,50715343615,1385,1400,1403,1383,615523
|
|
20241114,103500,49856797224,1403,1402,1405,1400,357506
|
|
20241114,103400,49355542199,1402,1410,1410,1400,442763
|
|
20241114,103300,48734648198,1410,1411,1417,1407,279281
|
|
20241114,103200,48340647994,1413,1413,1414,1401,326023
|
|
20241114,103100,47882077852,1412,1419,1420,1412,436014
|
|
20241114,103000,47264172882,1420,1415,1425,1413,438642
|
|
20241114,102900,46641302392,1416,1401,1416,1400,544544
|
|
20241114,102800,45873826643,1401,1410,1410,1381,1119505
|
|
20241114,102700,44310294512,1410,1430,1432,1406,645800
|
|
20241114,102600,43394441370,1430,1436,1437,1426,493637
|
|
20241114,102500,42687758966,1437,1424,1438,1423,488156
|
|
20241114,102400,41988068173,1425,1433,1434,1419,580500
|
|
20241114,102300,41160093672,1432,1415,1434,1414,842441
|
|
20241114,102200,39960328512,1413,1438,1438,1401,1319459
|
|
20241114,102100,38092857989,1438,1453,1454,1430,1520938
|
|
20241114,102000,35905890324,1453,1442,1454,1441,1072302
|
|
20241114,101900,34354966955,1441,1451,1452,1430,1493711
|
|
20241114,101800,32201342947,1450,1469,1470,1440,2240032
|
|
20241114,101700,28936766733,1468,1441,1471,1432,2781709
|
|
20241114,101600,24910437767,1442,1407,1442,1403,2918714
|
|
20241114,101500,20732867627,1407,1386,1419,1381,2373419
|
|
20241114,101400,17421473396,1386,1364,1395,1347,1207937
|
|
20241114,101300,15766139049,1364,1348,1370,1340,1017877
|
|
20241114,101200,14387088032,1347,1347,1350,1346,214965
|
|
20241114,101100,14097349677,1346,1352,1355,1341,298153
|
|
20241114,101000,13694954314,1352,1332,1359,1330,573231
|
|
20241114,100900,12926043082,1332,1343,1347,1329,451567
|
|
20241114,100800,12322277795,1341,1364,1366,1330,878372
|
|
20241114,100700,11133792278,1363,1361,1379,1359,1173534
|
|
20241114,100600,9528299811,1361,1326,1363,1325,752056
|
|
20241114,100500,8516460757,1326,1317,1328,1303,467071
|
|
20241114,100400,7901124830,1317,1292,1321,1289,788543
|
|
20241114,100300,6877949917,1292,1301,1305,1290,972871
|
|
20241114,100200,5616830335,1300,1303,1325,1300,1038773
|
|
20241114,100100,4253888674,1303,1375,1375,1301,1288261
|
|
20241114,100000,2514767097,1375,1353,1380,1331,1844769
|