577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,183400,80188451053,1380,1380,1380,1380,464149
|
|
20241115,183300,80188451053,1380,1380,1380,1380,0
|
|
20241115,183200,80188451053,1380,1380,1380,1380,0
|
|
20241115,183100,80188451053,1380,1380,1380,1380,0
|
|
20241115,183000,80188451053,1380,1380,1380,1380,0
|
|
20241115,182900,80188451053,1380,1380,1380,1380,0
|
|
20241115,182800,80188451053,1380,1380,1380,1380,0
|
|
20241115,182700,80188451053,1380,1380,1380,1380,0
|
|
20241115,182600,80188451053,1380,1380,1380,1380,0
|
|
20241115,182500,80188451053,1380,1380,1380,1380,0
|
|
20241115,182400,80188451053,1380,1380,1380,1380,0
|
|
20241115,182300,80188451053,1380,1380,1380,1380,0
|
|
20241115,182200,80188451053,1380,1380,1380,1380,0
|
|
20241115,182100,80188451053,1380,1380,1380,1380,0
|
|
20241115,182000,80188451053,1380,1380,1380,1380,0
|
|
20241115,181900,80188451053,1380,1380,1380,1380,0
|
|
20241115,181800,80188451053,1380,1380,1380,1380,0
|
|
20241115,181700,80188451053,1380,1380,1380,1380,0
|
|
20241115,181600,80188451053,1380,1380,1380,1380,0
|
|
20241115,181500,80188451053,1380,1380,1380,1380,0
|
|
20241115,181400,80188451053,1380,1380,1380,1380,0
|
|
20241115,181300,80188451053,1380,1380,1380,1380,0
|
|
20241115,181200,80188451053,1380,1380,1380,1380,0
|
|
20241115,181100,80188451053,1380,1380,1380,1380,0
|
|
20241115,181000,80188451053,1380,1380,1380,1380,0
|
|
20241115,180900,80188451053,1380,1380,1380,1380,0
|
|
20241115,180800,80188451053,1380,1380,1380,1380,0
|
|
20241115,180700,80188451053,1380,1380,1380,1380,0
|
|
20241115,180600,80188451053,1380,1380,1380,1380,0
|
|
20241115,180500,80188451053,1380,1380,1380,1380,0
|
|
20241115,180400,80188451053,1380,1380,1380,1380,464149
|
|
20241115,180300,80188451053,1380,1380,1380,1380,0
|
|
20241115,180200,80188451053,1380,1380,1380,1380,0
|
|
20241115,180100,80188451053,1380,1380,1380,1380,0
|
|
20241115,180000,80188451053,1380,1380,1380,1380,0
|
|
20241115,175900,80188451053,1380,1380,1380,1380,0
|
|
20241115,175800,80188451053,1380,1380,1380,1380,0
|
|
20241115,175700,80188451053,1380,1380,1380,1380,0
|
|
20241115,175600,80188451053,1380,1380,1380,1380,0
|
|
20241115,175500,80188451053,1380,1380,1380,1380,0
|
|
20241115,175400,80188451053,1380,1380,1380,1380,0
|
|
20241115,175300,80188451053,1380,1380,1380,1380,0
|
|
20241115,175200,80188451053,1380,1380,1380,1380,0
|
|
20241115,175100,80188451053,1380,1380,1380,1380,0
|
|
20241115,175000,80188451053,1380,1380,1380,1380,0
|
|
20241115,174900,80188451053,1380,1380,1380,1380,0
|
|
20241115,174800,80188451053,1380,1380,1380,1380,0
|
|
20241115,174700,80188451053,1380,1380,1380,1380,0
|
|
20241115,174600,80188451053,1380,1380,1380,1380,0
|
|
20241115,174500,80188451053,1380,1380,1380,1380,0
|
|
20241115,174400,80188451053,1380,1380,1380,1380,0
|
|
20241115,174300,80188451053,1380,1380,1380,1380,0
|
|
20241115,174200,80188451053,1380,1380,1380,1380,0
|
|
20241115,174100,80188451053,1380,1380,1380,1380,0
|
|
20241115,174000,80188451053,1380,1380,1380,1380,0
|
|
20241115,173900,80188451053,1380,1380,1380,1380,0
|
|
20241115,173800,80188451053,1380,1380,1380,1380,0
|
|
20241115,173700,80188451053,1380,1380,1380,1380,0
|
|
20241115,173600,80188451053,1380,1380,1380,1380,0
|
|
20241115,173500,80188451053,1380,1380,1380,1380,0
|
|
20241115,173400,80188451053,1380,1380,1380,1380,464149
|
|
20241115,173300,80188451053,1380,1380,1380,1380,0
|
|
20241115,173200,80188451053,1380,1380,1380,1380,0
|
|
20241115,173100,80188451053,1380,1380,1380,1380,0
|
|
20241115,173000,80188451053,1380,1380,1380,1380,0
|
|
20241115,172900,80188451053,1380,1380,1380,1380,0
|
|
20241115,172800,80188451053,1380,1380,1380,1380,0
|
|
20241115,172700,80188451053,1380,1380,1380,1380,0
|
|
20241115,172600,80188451053,1380,1380,1380,1380,0
|
|
20241115,172500,80188451053,1380,1380,1380,1380,0
|
|
20241115,172400,80188451053,1380,1380,1380,1380,0
|
|
20241115,172300,80188451053,1380,1380,1380,1380,0
|
|
20241115,172200,80188451053,1380,1380,1380,1380,0
|
|
20241115,172100,80188451053,1380,1380,1380,1380,0
|
|
20241115,172000,80188451053,1380,1380,1380,1380,0
|
|
20241115,171900,80188451053,1380,1380,1380,1380,0
|
|
20241115,171800,80188451053,1380,1380,1380,1380,0
|
|
20241115,171700,80188451053,1380,1380,1380,1380,0
|
|
20241115,171600,80188451053,1380,1380,1380,1380,0
|
|
20241115,171500,80188451053,1380,1380,1380,1380,0
|
|
20241115,171400,80188451053,1380,1380,1380,1380,0
|
|
20241115,171300,80188451053,1380,1380,1380,1380,0
|
|
20241115,171200,80188451053,1380,1380,1380,1380,0
|
|
20241115,171100,80188451053,1380,1380,1380,1380,0
|
|
20241115,171000,80188451053,1380,1380,1380,1380,0
|
|
20241115,170900,80188451053,1380,1380,1380,1380,0
|
|
20241115,170800,80188451053,1380,1380,1380,1380,0
|
|
20241115,170700,80188451053,1380,1380,1380,1380,0
|
|
20241115,170600,80188451053,1380,1380,1380,1380,0
|
|
20241115,170500,80188451053,1380,1380,1380,1380,0
|
|
20241115,170400,80188451053,1380,1380,1380,1380,464149
|
|
20241115,170300,80188451053,1380,1380,1380,1380,0
|
|
20241115,170200,80188451053,1380,1380,1380,1380,0
|
|
20241115,170100,80188451053,1380,1380,1380,1380,0
|
|
20241115,170000,80188451053,1380,1380,1380,1380,0
|
|
20241115,165900,80188451053,1380,1380,1380,1380,0
|
|
20241115,165800,80188451053,1380,1380,1380,1380,0
|
|
20241115,165700,80188451053,1380,1380,1380,1380,0
|
|
20241115,165600,80188451053,1380,1380,1380,1380,0
|
|
20241115,165500,80188451053,1380,1380,1380,1380,0
|
|
20241115,165400,80188451053,1380,1380,1380,1380,0
|
|
20241115,165300,80188451053,1380,1380,1380,1380,0
|
|
20241115,165200,80188451053,1380,1380,1380,1380,0
|
|
20241115,165100,80188451053,1380,1380,1380,1380,0
|
|
20241115,165000,80188451053,1380,1380,1380,1380,0
|
|
20241115,164900,80188451053,1380,1380,1380,1380,0
|
|
20241115,164800,80188451053,1380,1380,1380,1380,0
|
|
20241115,164700,80188451053,1380,1380,1380,1380,0
|
|
20241115,164600,80188451053,1380,1380,1380,1380,0
|
|
20241115,164500,80188451053,1380,1380,1380,1380,0
|
|
20241115,164400,80188451053,1380,1380,1380,1380,0
|
|
20241115,164300,80188451053,1380,1380,1380,1380,0
|
|
20241115,164200,80188451053,1380,1380,1380,1380,0
|
|
20241115,164100,80188451053,1380,1380,1380,1380,0
|
|
20241115,164000,80188451053,1380,1380,1380,1380,0
|
|
20241115,163900,80188451053,1380,1380,1380,1380,0
|
|
20241115,163800,80188451053,1380,1380,1380,1380,0
|
|
20241115,163700,80188451053,1380,1380,1380,1380,0
|
|
20241115,163600,80188451053,1380,1380,1380,1380,0
|
|
20241115,163500,80188451053,1380,1380,1380,1380,0
|
|
20241115,163400,80188451053,1380,1380,1380,1380,464149
|
|
20241115,163300,80188451053,1380,1380,1380,1380,0
|
|
20241115,163200,80188451053,1380,1380,1380,1380,0
|
|
20241115,163100,80188451053,1380,1380,1380,1380,0
|
|
20241115,163000,80188451053,1380,1380,1380,1380,0
|
|
20241115,162900,80188451053,1380,1380,1380,1380,0
|
|
20241115,162800,80188451053,1380,1380,1380,1380,0
|
|
20241115,162700,80188451053,1380,1380,1380,1380,0
|
|
20241115,162600,80188451053,1380,1380,1380,1380,0
|
|
20241115,162500,80188451053,1380,1380,1380,1380,0
|
|
20241115,162400,80188451053,1380,1380,1380,1380,0
|
|
20241115,162300,80188451053,1380,1380,1380,1380,0
|
|
20241115,162200,80188451053,1380,1380,1380,1380,0
|
|
20241115,162100,80188451053,1380,1380,1380,1380,0
|
|
20241115,162000,80188451053,1380,1380,1380,1380,0
|
|
20241115,161900,80188451053,1380,1380,1380,1380,0
|
|
20241115,161800,80188451053,1380,1380,1380,1380,0
|
|
20241115,161700,80188451053,1380,1380,1380,1380,0
|
|
20241115,161600,80188451053,1380,1380,1380,1380,0
|
|
20241115,161500,80188451053,1380,1380,1380,1380,0
|
|
20241115,161400,80188451053,1380,1380,1380,1380,0
|
|
20241115,161300,80188451053,1380,1380,1380,1380,0
|
|
20241115,161200,80188451053,1380,1380,1380,1380,0
|
|
20241115,161100,80188451053,1380,1380,1380,1380,0
|
|
20241115,161000,80188451053,1380,1380,1380,1380,0
|
|
20241115,160900,80188451053,1380,1380,1380,1380,0
|
|
20241115,160800,80188451053,1380,1380,1380,1380,0
|
|
20241115,160700,80188451053,1380,1380,1380,1380,0
|
|
20241115,160600,80188451053,1380,1380,1380,1380,0
|
|
20241115,160500,80188451053,1380,1380,1380,1380,0
|
|
20241115,160400,80188451053,1380,1380,1380,1380,464149
|
|
20241115,160300,80188451053,1380,1380,1380,1380,0
|
|
20241115,160200,80188451053,1380,1380,1380,1380,0
|
|
20241115,160100,80188451053,1380,1380,1380,1380,0
|
|
20241115,160000,80188451053,1380,1380,1380,1380,0
|
|
20241115,155900,80188451053,1380,1380,1380,1380,0
|
|
20241115,155800,80188451053,1380,1380,1380,1380,0
|
|
20241115,155700,80188451053,1380,1380,1380,1380,0
|
|
20241115,155600,80188451053,1380,1380,1380,1380,0
|
|
20241115,155500,80188451053,1380,1380,1380,1380,0
|
|
20241115,155400,80188451053,1380,1380,1380,1380,0
|
|
20241115,155300,80188451053,1380,1380,1380,1380,0
|
|
20241115,155200,80188451053,1380,1380,1380,1380,0
|
|
20241115,155100,80188451053,1380,1380,1380,1380,0
|
|
20241115,155000,80188451053,1380,1380,1380,1380,0
|
|
20241115,154900,80188451053,1380,1380,1380,1380,0
|
|
20241115,154800,80188451053,1380,1380,1380,1380,0
|
|
20241115,154700,80188451053,1380,1380,1380,1380,0
|
|
20241115,154600,80188451053,1380,1380,1380,1380,0
|
|
20241115,154500,80188451053,1380,1380,1380,1380,0
|
|
20241115,154400,80188451053,1380,1380,1380,1380,0
|
|
20241115,154300,80188451053,1380,1380,1380,1380,0
|
|
20241115,154200,80188451053,1380,1380,1380,1380,0
|
|
20241115,154100,80188451053,1380,1380,1380,1380,0
|
|
20241115,154000,80188451053,1380,1380,1380,1380,0
|
|
20241115,153900,80188451053,1380,1380,1380,1380,0
|
|
20241115,153800,80188451053,1380,1380,1380,1380,0
|
|
20241115,153700,80188451053,1380,1380,1380,1380,0
|
|
20241115,153600,80188451053,1380,1380,1380,1380,0
|
|
20241115,153500,80188451053,1380,1380,1380,1380,0
|
|
20241115,153400,80188451053,1380,1380,1380,1380,464149
|
|
20241115,153300,80188451053,1380,1380,1380,1380,0
|
|
20241115,153200,80188451053,1380,1380,1380,1380,0
|
|
20241115,153100,80188451053,1380,1380,1380,1380,0
|
|
20241115,153000,80188451053,1380,1380,1380,1380,464149
|
|
20241115,152900,79547925433,1370,1370,1370,1370,0
|
|
20241115,152800,79547925433,1370,1370,1370,1370,0
|
|
20241115,152700,79547925433,1370,1370,1370,1370,0
|
|
20241115,152600,79547925433,1370,1370,1370,1370,0
|
|
20241115,152500,79547925433,1370,1370,1370,1370,0
|
|
20241115,152400,79547925433,1370,1370,1370,1370,0
|
|
20241115,152300,79547925433,1370,1370,1370,1370,0
|
|
20241115,152200,79547925433,1370,1370,1370,1370,0
|
|
20241115,152100,79547925433,1370,1370,1370,1370,0
|
|
20241115,152000,79547925433,1370,1370,1370,1370,0
|
|
20241115,151900,79547925433,1370,1370,1371,1368,219011
|
|
20241115,151800,79248025354,1369,1368,1370,1368,89265
|
|
20241115,151700,79125840256,1369,1368,1370,1367,97422
|
|
20241115,151600,78992541712,1368,1366,1370,1366,86349
|
|
20241115,151500,78874467583,1366,1374,1375,1366,93939
|
|
20241115,151400,78745681323,1374,1378,1379,1374,167942
|
|
20241115,151300,78514424137,1379,1379,1379,1378,62031
|
|
20241115,151200,78428920265,1379,1375,1379,1374,73366
|
|
20241115,151100,78327964832,1375,1371,1375,1371,71965
|
|
20241115,151000,78229145020,1372,1370,1372,1369,46665
|
|
20241115,150900,78165193967,1371,1371,1371,1369,56709
|
|
20241115,150800,78087480246,1372,1372,1374,1368,68145
|
|
20241115,150700,77994061218,1369,1367,1373,1367,59579
|
|
20241115,150600,77912497899,1367,1359,1368,1356,107073
|
|
20241115,150500,77766798258,1359,1366,1366,1357,168492
|
|
20241115,150400,77537541777,1366,1366,1368,1364,57408
|
|
20241115,150300,77459154049,1366,1365,1370,1364,51136
|
|
20241115,150200,77389268424,1364,1371,1371,1364,113720
|
|
20241115,150100,77233658205,1372,1378,1378,1371,70255
|
|
20241115,150000,77137078982,1378,1384,1384,1375,25900
|
|
20241115,145900,77101392087,1382,1385,1390,1375,179469
|
|
20241115,145800,76852590177,1386,1381,1386,1381,67360
|
|
20241115,145700,76759428535,1381,1379,1381,1377,141324
|
|
20241115,145600,76564464091,1378,1376,1379,1375,58176
|
|
20241115,145500,76484359564,1376,1373,1376,1373,50691
|
|
20241115,145400,76414682004,1374,1371,1374,1370,39474
|
|
20241115,145300,76360546804,1371,1370,1371,1369,57224
|
|
20241115,145200,76282150443,1370,1370,1370,1369,36528
|
|
20241115,145100,76232119156,1370,1368,1370,1368,42608
|
|
20241115,145000,76173776525,1369,1366,1371,1366,83205
|
|
20241115,144900,76059947314,1366,1360,1367,1359,45875
|
|
20241115,144800,75997411004,1360,1359,1360,1355,144265
|
|
20241115,144700,75801638203,1359,1364,1365,1358,252659
|
|
20241115,144600,75457808885,1365,1374,1374,1365,202867
|
|
20241115,144500,75180132540,1374,1375,1376,1370,124683
|
|
20241115,144400,75008998883,1376,1375,1376,1374,30023
|
|
20241115,144300,74967718466,1376,1377,1377,1375,28401
|
|
20241115,144200,74928640258,1376,1376,1377,1376,57942
|
|
20241115,144100,74848875409,1376,1377,1378,1376,40644
|
|
20241115,144000,74792905413,1377,1375,1377,1374,27488
|
|
20241115,143900,74755096894,1376,1374,1376,1373,40433
|
|
20241115,143800,74699532552,1373,1373,1374,1372,24778
|
|
20241115,143700,74665512461,1373,1374,1374,1372,31466
|
|
20241115,143600,74622326214,1374,1375,1376,1374,47307
|
|
20241115,143500,74557290207,1376,1376,1377,1374,29583
|
|
20241115,143400,74516591534,1376,1379,1379,1375,28477
|
|
20241115,143300,74477365514,1379,1371,1379,1371,42821
|
|
20241115,143200,74418579279,1371,1373,1373,1370,107255
|
|
20241115,143100,74271535076,1372,1375,1375,1372,48836
|
|
20241115,143000,74204471920,1374,1378,1379,1374,34599
|
|
20241115,142900,74156855644,1378,1376,1380,1376,31179
|
|
20241115,142800,74113850389,1380,1377,1380,1374,17379
|
|
20241115,142700,74089934021,1375,1371,1377,1370,66548
|
|
20241115,142600,73998608299,1372,1372,1375,1371,133725
|
|
20241115,142500,73815143914,1375,1378,1378,1372,81541
|
|
20241115,142400,73703007864,1377,1382,1382,1377,78798
|
|
20241115,142300,73594294850,1382,1383,1383,1382,14532
|
|
20241115,142200,73574208123,1383,1383,1383,1380,45438
|
|
20241115,142100,73511449555,1384,1386,1386,1382,52959
|
|
20241115,142000,73438123079,1386,1386,1388,1385,54534
|
|
20241115,141900,73362547868,1387,1389,1389,1385,53148
|
|
20241115,141800,73288811912,1390,1385,1390,1384,77202
|
|
20241115,141700,73181776695,1385,1385,1386,1384,45461
|
|
20241115,141600,73118817474,1385,1382,1385,1380,87805
|
|
20241115,141500,72997447802,1383,1386,1388,1382,66428
|
|
20241115,141400,72905476592,1386,1380,1389,1380,69981
|
|
20241115,141300,72808627531,1380,1381,1382,1379,26577
|
|
20241115,141200,72771946425,1381,1377,1381,1376,45116
|
|
20241115,141100,72709761286,1376,1380,1382,1376,86626
|
|
20241115,141000,72590303895,1381,1380,1382,1379,107049
|
|
20241115,140900,72442582615,1380,1381,1382,1377,100650
|
|
20241115,140800,72303745229,1381,1380,1383,1373,122602
|
|
20241115,140700,72134684955,1379,1392,1394,1378,236060
|
|
20241115,140600,71807709086,1392,1398,1399,1390,171882
|
|
20241115,140500,71568258201,1398,1402,1404,1398,219354
|
|
20241115,140400,71261178072,1403,1400,1404,1399,289741
|
|
20241115,140300,70855083310,1400,1398,1400,1397,164685
|
|
20241115,140200,70624671974,1399,1398,1400,1396,272800
|
|
20241115,140100,70243297517,1398,1386,1398,1386,274820
|
|
20241115,140000,69860682784,1387,1383,1387,1383,102210
|
|
20241115,135900,69719175218,1384,1383,1384,1382,29349
|
|
20241115,135800,69678593878,1383,1382,1385,1381,80033
|
|
20241115,135700,69567874555,1381,1379,1382,1379,68336
|
|
20241115,135600,69473554473,1380,1380,1380,1379,39327
|
|
20241115,135500,69419288368,1380,1378,1380,1378,47218
|
|
20241115,135400,69354170634,1378,1375,1378,1375,55949
|
|
20241115,135300,69277166638,1375,1369,1375,1369,13742
|
|
20241115,135200,69258335830,1370,1369,1370,1368,21565
|
|
20241115,135100,69228803803,1370,1371,1371,1369,50692
|
|
20241115,135000,69159383453,1370,1371,1372,1370,15908
|
|
20241115,134900,69137576632,1372,1369,1372,1369,14737
|
|
20241115,134800,69117382631,1370,1370,1372,1369,28355
|
|
20241115,134700,69078554643,1369,1369,1372,1368,15555
|
|
20241115,134600,69057263715,1369,1376,1376,1369,49803
|
|
20241115,134500,68988943058,1375,1375,1376,1373,19324
|
|
20241115,134400,68962380429,1376,1375,1376,1374,39450
|
|
20241115,134300,68908140690,1375,1375,1376,1374,26087
|
|
20241115,134200,68872264643,1376,1375,1377,1373,32229
|
|
20241115,134100,68827973368,1375,1372,1379,1371,41633
|
|
20241115,134000,68770796092,1371,1381,1382,1371,180180
|
|
20241115,133900,68522297412,1382,1375,1383,1374,98533
|
|
20241115,133800,68386359579,1374,1370,1376,1370,76141
|
|
20241115,133700,68281908508,1370,1365,1370,1365,45829
|
|
20241115,133600,68219219240,1365,1361,1365,1361,53922
|
|
20241115,133500,68145741361,1362,1363,1363,1361,18596
|
|
20241115,133400,68120419539,1362,1362,1363,1361,21554
|
|
20241115,133300,68091072649,1361,1361,1363,1361,28975
|
|
20241115,133200,68051622700,1361,1362,1362,1360,25226
|
|
20241115,133100,68017283548,1362,1361,1363,1360,16546
|
|
20241115,133000,67994763895,1361,1363,1363,1359,48873
|
|
20241115,132900,67928266325,1363,1363,1365,1361,33409
|
|
20241115,132800,67882764960,1361,1363,1363,1361,38413
|
|
20241115,132700,67830440082,1362,1360,1365,1360,31440
|
|
20241115,132600,67787638311,1360,1367,1368,1360,51737
|
|
20241115,132500,67717095678,1367,1369,1369,1366,36702
|
|
20241115,132400,67666899805,1369,1369,1371,1367,23769
|
|
20241115,132300,67634345725,1369,1369,1370,1365,30473
|
|
20241115,132200,67592649717,1369,1369,1371,1365,40071
|
|
20241115,132100,67537802718,1370,1368,1370,1365,53646
|
|
20241115,132000,67464496288,1367,1356,1368,1356,66708
|
|
20241115,131900,67373781805,1357,1357,1359,1355,90102
|
|
20241115,131800,67251538875,1358,1361,1362,1357,58225
|
|
20241115,131700,67172398587,1362,1362,1363,1360,67451
|
|
20241115,131600,67080575545,1362,1364,1364,1362,26057
|
|
20241115,131500,67045073591,1364,1365,1365,1363,33313
|
|
20241115,131400,66999639573,1365,1369,1370,1364,52618
|
|
20241115,131300,66927746962,1369,1371,1371,1369,37947
|
|
20241115,131200,66875756593,1371,1370,1373,1370,28469
|
|
20241115,131100,66836724254,1371,1372,1372,1370,64923
|
|
20241115,131000,66747740883,1372,1374,1375,1372,30974
|
|
20241115,130900,66705204454,1373,1375,1376,1373,47054
|
|
20241115,130800,66640539118,1375,1376,1376,1374,38593
|
|
20241115,130700,66587484467,1376,1375,1376,1374,41927
|
|
20241115,130600,66529816788,1375,1371,1376,1370,62438
|
|
20241115,130500,66444090940,1371,1368,1372,1367,65536
|
|
20241115,130400,66354406239,1367,1371,1373,1367,123758
|
|
20241115,130300,66185040187,1373,1356,1373,1356,157448
|
|
20241115,130200,65970135897,1356,1358,1359,1352,157677
|
|
20241115,130100,65756649766,1357,1363,1364,1356,201007
|
|
20241115,130000,65483182500,1363,1372,1372,1363,225883
|
|
20241115,125900,65174135969,1371,1374,1375,1371,72661
|
|
20241115,125800,65074422831,1374,1376,1376,1374,84470
|
|
20241115,125700,64958332783,1375,1376,1376,1374,96618
|
|
20241115,125600,64825477130,1376,1377,1377,1375,41194
|
|
20241115,125500,64768799472,1377,1377,1377,1376,35517
|
|
20241115,125400,64719903347,1377,1378,1378,1376,42094
|
|
20241115,125300,64661946580,1378,1377,1378,1377,10735
|
|
20241115,125200,64647161048,1377,1377,1378,1376,53592
|
|
20241115,125100,64573372580,1377,1377,1378,1376,44995
|
|
20241115,125000,64511449829,1376,1377,1378,1376,32757
|
|
20241115,124900,64466359246,1377,1380,1381,1377,106534
|
|
20241115,124800,64319567797,1381,1380,1381,1379,39350
|
|
20241115,124700,64265262021,1381,1381,1382,1380,24532
|
|
20241115,124600,64231393810,1381,1381,1381,1380,19933
|
|
20241115,124500,64203879161,1381,1382,1383,1381,12593
|
|
20241115,124400,64186474256,1383,1383,1383,1381,21083
|
|
20241115,124300,64157336229,1383,1382,1383,1382,59810
|
|
20241115,124200,64074630414,1383,1382,1383,1381,19228
|
|
20241115,124100,64048058490,1382,1380,1382,1380,28270
|
|
20241115,124000,64009021800,1380,1381,1383,1380,46806
|
|
20241115,123900,63944383559,1380,1380,1383,1378,68086
|
|
20241115,123800,63850497033,1380,1384,1384,1379,31314
|
|
20241115,123700,63807279406,1384,1381,1385,1380,39409
|
|
20241115,123600,63752773510,1382,1380,1382,1380,67453
|
|
20241115,123500,63659655666,1380,1381,1382,1379,56845
|
|
20241115,123400,63581176920,1381,1380,1382,1378,25691
|
|
20241115,123300,63545731836,1378,1379,1380,1377,55616
|
|
20241115,123200,63469073320,1379,1376,1379,1375,38601
|
|
20241115,123100,63415949796,1376,1375,1376,1374,39249
|
|
20241115,123000,63361977533,1374,1374,1376,1373,35722
|
|
20241115,122900,63312880878,1374,1375,1376,1373,85599
|
|
20241115,122800,63195215477,1375,1377,1377,1375,40694
|
|
20241115,122700,63139227032,1377,1379,1379,1377,81567
|
|
20241115,122600,63026833040,1378,1379,1380,1378,20655
|
|
20241115,122500,62998356918,1380,1379,1380,1378,33420
|
|
20241115,122400,62952260308,1379,1379,1380,1378,33564
|
|
20241115,122300,62905986340,1379,1380,1380,1378,33954
|
|
20241115,122200,62859167325,1379,1383,1383,1379,42864
|
|
20241115,122100,62799985043,1382,1385,1385,1382,49349
|
|
20241115,122000,62731684753,1385,1383,1387,1383,52220
|
|
20241115,121900,62659399184,1382,1378,1384,1377,67664
|
|
20241115,121800,62566015286,1378,1372,1378,1372,39274
|
|
20241115,121700,62512019822,1373,1373,1374,1370,153472
|
|
20241115,121600,62301595347,1372,1378,1378,1372,184620
|
|
20241115,121500,62047794627,1378,1380,1380,1377,110896
|
|
20241115,121400,61894886889,1380,1382,1383,1380,62872
|
|
20241115,121300,61808073145,1382,1383,1383,1380,111940
|
|
20241115,121200,61653492925,1383,1384,1385,1382,27988
|
|
20241115,121100,61614778603,1384,1387,1388,1384,41011
|
|
20241115,121000,61557962289,1387,1385,1388,1384,86899
|
|
20241115,120900,61437420955,1385,1389,1389,1383,79903
|
|
20241115,120800,61326708162,1388,1388,1389,1387,48685
|
|
20241115,120700,61259124125,1389,1383,1390,1382,77256
|
|
20241115,120600,61152010638,1383,1378,1384,1378,140689
|
|
20241115,120500,60957845576,1378,1381,1383,1378,197372
|
|
20241115,120400,60685523486,1383,1390,1391,1381,199612
|
|
20241115,120300,60408727616,1391,1391,1391,1390,41643
|
|
20241115,120200,60350830224,1391,1392,1395,1390,36826
|
|
20241115,120100,60299590791,1394,1393,1394,1391,70858
|
|
20241115,120000,60200980003,1392,1393,1394,1392,28272
|
|
20241115,115900,60161589410,1394,1392,1395,1392,34990
|
|
20241115,115800,60112861333,1393,1394,1395,1392,84743
|
|
20241115,115700,59994849388,1394,1396,1399,1394,29376
|
|
20241115,115600,59953855401,1396,1400,1402,1395,69800
|
|
20241115,115500,59856202400,1401,1400,1402,1399,29428
|
|
20241115,115400,59814982892,1400,1399,1400,1398,52324
|
|
20241115,115300,59741766580,1398,1395,1399,1395,47018
|
|
20241115,115200,59676065177,1395,1394,1398,1394,46610
|
|
20241115,115100,59611052789,1394,1393,1394,1392,84318
|
|
20241115,115000,59493553478,1393,1393,1394,1393,42449
|
|
20241115,114900,59434419201,1394,1392,1394,1392,23742
|
|
20241115,114800,59401361950,1392,1392,1393,1392,39061
|
|
20241115,114700,59346980538,1392,1394,1395,1392,69820
|
|
20241115,114600,59249730562,1395,1394,1395,1394,18040
|
|
20241115,114500,59224572767,1394,1392,1395,1390,58630
|
|
20241115,114400,59142933367,1391,1395,1396,1390,243833
|
|
20241115,114300,58803684714,1396,1398,1399,1395,35932
|
|
20241115,114200,58753519007,1399,1395,1400,1395,62444
|
|
20241115,114100,58666203827,1396,1399,1399,1395,46588
|
|
20241115,114000,58601111068,1399,1399,1399,1398,70148
|
|
20241115,113900,58503028231,1398,1402,1402,1398,90821
|
|
20241115,113800,58375918319,1401,1403,1404,1401,57619
|
|
20241115,113700,58295106909,1403,1404,1405,1403,143217
|
|
20241115,113600,58094114252,1405,1406,1406,1400,85213
|
|
20241115,113500,57974562991,1404,1399,1410,1399,255516
|
|
20241115,113400,57615169099,1400,1391,1400,1391,97002
|
|
20241115,113300,57479895916,1391,1393,1394,1391,147603
|
|
20241115,113200,57274474855,1392,1394,1395,1392,66250
|
|
20241115,113100,57182178832,1394,1394,1395,1392,87015
|
|
20241115,113000,57060902822,1395,1393,1395,1391,133626
|
|
20241115,112900,56874713108,1394,1400,1400,1394,162807
|
|
20241115,112800,56647264628,1400,1405,1405,1400,141386
|
|
20241115,112700,56449137562,1405,1399,1405,1398,78964
|
|
20241115,112600,56338526462,1399,1399,1400,1398,93787
|
|
20241115,112500,56207314032,1399,1411,1413,1398,201261
|
|
20241115,112400,55924618108,1412,1406,1418,1405,453390
|
|
20241115,112300,55283704968,1405,1397,1406,1397,193204
|
|
20241115,112200,55012695710,1398,1397,1400,1397,76887
|
|
20241115,112100,54905159554,1400,1394,1400,1390,194645
|
|
20241115,112000,54634045563,1394,1397,1398,1394,134757
|
|
20241115,111900,54445913999,1397,1401,1405,1397,127290
|
|
20241115,111800,54267503365,1401,1399,1401,1398,160732
|
|
20241115,111700,54042550106,1398,1390,1399,1389,86296
|
|
20241115,111600,53922224886,1390,1404,1405,1386,414700
|
|
20241115,111500,53343314194,1403,1405,1407,1400,128680
|
|
20241115,111400,53162662781,1406,1401,1406,1400,153928
|
|
20241115,111300,52946721044,1400,1403,1404,1398,165077
|
|
20241115,111200,52715642268,1403,1402,1405,1390,284448
|
|
20241115,111100,52317908393,1405,1409,1416,1402,371269
|
|
20241115,111000,51794881407,1408,1430,1433,1400,893318
|
|
20241115,110900,50530795551,1433,1415,1433,1412,1363882
|
|
20241115,110800,48585462606,1415,1402,1415,1402,777040
|
|
20241115,110700,47491955508,1403,1402,1404,1401,169662
|
|
20241115,110600,47254030959,1402,1398,1402,1391,285012
|
|
20241115,110500,46855831693,1400,1392,1401,1391,402876
|
|
20241115,110400,46293081521,1392,1389,1393,1388,68436
|
|
20241115,110300,46197969587,1389,1388,1390,1386,104366
|
|
20241115,110200,46053079869,1388,1387,1390,1385,129347
|
|
20241115,110100,45873695609,1388,1385,1392,1385,97209
|
|
20241115,110000,45738802642,1385,1389,1390,1384,93080
|
|
20241115,105900,45609742567,1389,1384,1392,1382,185748
|
|
20241115,105800,45352045429,1385,1391,1391,1385,143659
|
|
20241115,105700,45152715986,1391,1391,1391,1389,113877
|
|
20241115,105600,44994390828,1391,1394,1394,1389,95736
|
|
20241115,105500,44861192722,1395,1392,1395,1390,120898
|
|
20241115,105400,44692783180,1390,1387,1392,1387,207756
|
|
20241115,105300,44404395434,1387,1395,1396,1387,119701
|
|
20241115,105200,44237849467,1394,1394,1397,1394,84906
|
|
20241115,105100,44119356633,1395,1396,1399,1392,125945
|
|
20241115,105000,43943694204,1398,1405,1405,1396,187761
|
|
20241115,104900,43680733904,1404,1395,1404,1391,192741
|
|
20241115,104800,43411670183,1395,1406,1408,1395,368069
|
|
20241115,104700,42894938921,1407,1396,1408,1395,512348
|
|
20241115,104600,42175661033,1398,1392,1399,1390,178512
|
|
20241115,104500,41926676843,1392,1392,1392,1385,214041
|
|
20241115,104400,41629286511,1390,1377,1394,1376,163874
|
|
20241115,104300,41402727142,1377,1378,1379,1376,76369
|
|
20241115,104200,41297554421,1378,1383,1383,1377,108033
|
|
20241115,104100,41148662547,1383,1380,1383,1378,51963
|
|
20241115,104000,41076958946,1380,1378,1380,1377,43304
|
|
20241115,103900,41017273552,1378,1385,1386,1378,139505
|
|
20241115,103800,40824595134,1385,1383,1386,1382,102282
|
|
20241115,103700,40683049633,1383,1390,1391,1381,123654
|
|
20241115,103600,40511700631,1390,1381,1397,1381,163764
|
|
20241115,103500,40284386712,1381,1376,1383,1375,180579
|
|
20241115,103400,40035239148,1377,1380,1380,1375,93390
|
|
20241115,103300,39906602187,1380,1380,1380,1378,52475
|
|
20241115,103200,39834236312,1379,1380,1383,1378,97340
|
|
20241115,103100,39699861310,1380,1376,1385,1376,88006
|
|
20241115,103000,39578410715,1376,1380,1380,1375,139158
|
|
20241115,102900,39386701682,1380,1381,1382,1379,113823
|
|
20241115,102800,39229561238,1381,1380,1389,1380,154788
|
|
20241115,102700,39015476805,1380,1392,1392,1379,191336
|
|
20241115,102600,38750238048,1392,1397,1399,1389,163961
|
|
20241115,102500,38521825235,1397,1404,1405,1394,253869
|
|
20241115,102400,38166156901,1405,1386,1405,1386,179086
|
|
20241115,102300,37915960235,1385,1387,1392,1384,146547
|
|
20241115,102200,37712450803,1389,1381,1389,1381,127212
|
|
20241115,102100,37536297851,1381,1373,1381,1372,126820
|
|
20241115,102000,37361655091,1376,1380,1380,1367,358561
|
|
20241115,101900,36869646538,1380,1385,1386,1379,242668
|
|
20241115,101800,36534470394,1385,1394,1395,1385,108758
|
|
20241115,101700,36383407196,1393,1391,1395,1385,121877
|
|
20241115,101600,36214041361,1392,1397,1399,1391,150209
|
|
20241115,101500,36004220408,1397,1390,1399,1389,91602
|
|
20241115,101400,35876514654,1390,1396,1397,1380,217523
|
|
20241115,101300,35574831971,1396,1399,1400,1394,295956
|
|
20241115,101200,35161603484,1399,1407,1407,1394,296280
|
|
20241115,101100,34746722746,1406,1395,1407,1392,207081
|
|
20241115,101000,34456981923,1392,1387,1419,1386,448109
|
|
20241115,100900,33829341184,1389,1382,1390,1380,214302
|
|
20241115,100800,33532345882,1382,1385,1395,1374,500715
|
|
20241115,100700,32839526955,1385,1380,1389,1373,371652
|
|
20241115,100600,32325224055,1380,1405,1405,1366,875742
|
|
20241115,100500,31107533225,1406,1428,1430,1394,869461
|
|
20241115,100400,29879661728,1430,1427,1442,1426,888517
|
|
20241115,100300,28605146151,1427,1420,1432,1416,793973
|
|
20241115,100200,27474563643,1420,1443,1445,1405,1907918
|
|
20241115,100100,24741762623,1443,1432,1445,1431,1259370
|
|
20241115,100000,22932361249,1422,1422,1422,1422,0
|
|
20241115,095900,22932361249,1422,1366,1422,1365,1145050
|
|
20241115,095800,21337844787,1366,1352,1367,1350,247048
|
|
20241115,095700,21001959923,1352,1365,1366,1351,186438
|
|
20241115,095600,20748513984,1365,1372,1372,1360,218417
|
|
20241115,095500,20450246689,1370,1363,1379,1361,385850
|
|
20241115,095400,19921303508,1361,1368,1368,1352,260341
|
|
20241115,095300,19567469077,1368,1380,1383,1352,523104
|
|
20241115,095200,18847495076,1383,1344,1388,1342,637639
|
|
20241115,095100,17977550128,1343,1339,1345,1338,133831
|
|
20241115,095000,17798143747,1338,1329,1338,1329,136487
|
|
20241115,094900,17616188138,1329,1324,1330,1323,48380
|
|
20241115,094800,17552008225,1324,1323,1326,1323,52850
|
|
20241115,094700,17482019999,1323,1327,1329,1322,48131
|
|
20241115,094600,17418243160,1327,1335,1336,1326,91771
|
|
20241115,094500,17296309489,1336,1330,1336,1328,135955
|
|
20241115,094400,17115401235,1330,1333,1337,1327,181359
|
|
20241115,094300,16873854585,1330,1335,1338,1327,204765
|
|
20241115,094200,16600972132,1333,1323,1335,1321,209524
|
|
20241115,094100,16323206781,1322,1316,1324,1315,62509
|
|
20241115,094000,16240815647,1316,1318,1320,1315,131172
|
|
20241115,093900,16068123420,1317,1321,1324,1316,212070
|
|
20241115,093800,15788199094,1321,1311,1323,1309,132514
|
|
20241115,093700,15613807506,1309,1312,1313,1298,183755
|
|
20241115,093600,15373619718,1308,1297,1313,1297,83032
|
|
20241115,093500,15265301430,1297,1300,1304,1296,196139
|
|
20241115,093400,15010482452,1300,1287,1301,1283,400981
|
|
20241115,093300,14493578266,1288,1290,1293,1285,168583
|
|
20241115,093200,14276330345,1290,1292,1294,1280,482391
|
|
20241115,093100,13655080746,1291,1304,1305,1290,499175
|
|
20241115,093000,13007294186,1304,1314,1314,1303,338021
|
|
20241115,092900,12564903902,1314,1315,1316,1313,68430
|
|
20241115,092800,12474952364,1316,1313,1317,1312,71481
|
|
20241115,092700,12381013244,1312,1311,1318,1309,219415
|
|
20241115,092600,12093256555,1310,1312,1312,1310,200069
|
|
20241115,092500,11831032237,1312,1320,1320,1311,166547
|
|
20241115,092400,11612090918,1319,1318,1319,1313,313137
|
|
20241115,092300,11200138950,1318,1320,1321,1317,170577
|
|
20241115,092200,10975094593,1320,1322,1323,1319,268045
|
|
20241115,092100,10621067974,1323,1326,1327,1322,138795
|
|
20241115,092000,10437308302,1326,1330,1331,1325,146274
|
|
20241115,091900,10243072525,1331,1326,1331,1325,178222
|
|
20241115,091800,10006359223,1327,1329,1331,1326,185576
|
|
20241115,091700,9759867276,1330,1331,1335,1330,197782
|
|
20241115,091600,9496648629,1331,1338,1341,1330,210523
|
|
20241115,091500,9215669376,1338,1331,1341,1331,151377
|
|
20241115,091400,9013647255,1332,1345,1347,1331,215231
|
|
20241115,091300,8725153080,1347,1342,1348,1342,103142
|
|
20241115,091200,8586356141,1342,1332,1347,1329,163770
|
|
20241115,091100,8367196085,1331,1337,1337,1326,209933
|
|
20241115,091000,8087750566,1337,1340,1340,1330,186191
|
|
20241115,090900,7839439202,1339,1354,1354,1339,228843
|
|
20241115,090800,7531493446,1354,1358,1364,1348,448436
|
|
20241115,090700,6923825154,1359,1328,1359,1327,434116
|
|
20241115,090600,6339607296,1327,1314,1328,1313,269308
|
|
20241115,090500,5984390445,1313,1325,1325,1304,530277
|
|
20241115,090400,5287755127,1325,1340,1342,1321,387177
|
|
20241115,090300,4771394211,1342,1353,1372,1340,689280
|
|
20241115,090200,3837180770,1353,1335,1360,1331,783142
|
|
20241115,090100,2780157354,1331,1330,1345,1325,777167
|
|
20241115,090000,1741559053,1327,1293,1330,1289,1256700
|