577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,183400,36493054899,1300,1300,1300,1300,216168
|
|
20241118,183300,36493054899,1300,1300,1300,1300,0
|
|
20241118,183200,36493054899,1300,1300,1300,1300,0
|
|
20241118,183100,36493054899,1300,1300,1300,1300,0
|
|
20241118,183000,36493054899,1300,1300,1300,1300,0
|
|
20241118,182900,36493054899,1300,1300,1300,1300,0
|
|
20241118,182800,36493054899,1300,1300,1300,1300,0
|
|
20241118,182700,36493054899,1300,1300,1300,1300,0
|
|
20241118,182600,36493054899,1300,1300,1300,1300,0
|
|
20241118,182500,36493054899,1300,1300,1300,1300,0
|
|
20241118,182400,36493054899,1300,1300,1300,1300,0
|
|
20241118,182300,36493054899,1300,1300,1300,1300,0
|
|
20241118,182200,36493054899,1300,1300,1300,1300,0
|
|
20241118,182100,36493054899,1300,1300,1300,1300,0
|
|
20241118,182000,36493054899,1300,1300,1300,1300,0
|
|
20241118,181900,36493054899,1300,1300,1300,1300,0
|
|
20241118,181800,36493054899,1300,1300,1300,1300,0
|
|
20241118,181700,36493054899,1300,1300,1300,1300,0
|
|
20241118,181600,36493054899,1300,1300,1300,1300,0
|
|
20241118,181500,36493054899,1300,1300,1300,1300,0
|
|
20241118,181400,36493054899,1300,1300,1300,1300,0
|
|
20241118,181300,36493054899,1300,1300,1300,1300,0
|
|
20241118,181200,36493054899,1300,1300,1300,1300,0
|
|
20241118,181100,36493054899,1300,1300,1300,1300,0
|
|
20241118,181000,36493054899,1300,1300,1300,1300,0
|
|
20241118,180900,36493054899,1300,1300,1300,1300,0
|
|
20241118,180800,36493054899,1300,1300,1300,1300,0
|
|
20241118,180700,36493054899,1300,1300,1300,1300,0
|
|
20241118,180600,36493054899,1300,1300,1300,1300,0
|
|
20241118,180500,36493054899,1300,1300,1300,1300,0
|
|
20241118,180400,36493054899,1300,1300,1300,1300,216168
|
|
20241118,180300,36493054899,1300,1300,1300,1300,0
|
|
20241118,180200,36493054899,1300,1300,1300,1300,0
|
|
20241118,180100,36493054899,1300,1300,1300,1300,0
|
|
20241118,180000,36493054899,1300,1300,1300,1300,0
|
|
20241118,175900,36493054899,1300,1300,1300,1300,0
|
|
20241118,175800,36493054899,1300,1300,1300,1300,0
|
|
20241118,175700,36493054899,1300,1300,1300,1300,0
|
|
20241118,175600,36493054899,1300,1300,1300,1300,0
|
|
20241118,175500,36493054899,1300,1300,1300,1300,0
|
|
20241118,175400,36493054899,1300,1300,1300,1300,0
|
|
20241118,175300,36493054899,1300,1300,1300,1300,0
|
|
20241118,175200,36493054899,1300,1300,1300,1300,0
|
|
20241118,175100,36493054899,1300,1300,1300,1300,0
|
|
20241118,175000,36493054899,1300,1300,1300,1300,0
|
|
20241118,174900,36493054899,1300,1300,1300,1300,0
|
|
20241118,174800,36493054899,1300,1300,1300,1300,0
|
|
20241118,174700,36493054899,1300,1300,1300,1300,0
|
|
20241118,174600,36493054899,1300,1300,1300,1300,0
|
|
20241118,174500,36493054899,1300,1300,1300,1300,0
|
|
20241118,174400,36493054899,1300,1300,1300,1300,0
|
|
20241118,174300,36493054899,1300,1300,1300,1300,0
|
|
20241118,174200,36493054899,1300,1300,1300,1300,0
|
|
20241118,174100,36493054899,1300,1300,1300,1300,0
|
|
20241118,174000,36493054899,1300,1300,1300,1300,0
|
|
20241118,173900,36493054899,1300,1300,1300,1300,0
|
|
20241118,173800,36493054899,1300,1300,1300,1300,0
|
|
20241118,173700,36493054899,1300,1300,1300,1300,0
|
|
20241118,173600,36493054899,1300,1300,1300,1300,0
|
|
20241118,173500,36493054899,1300,1300,1300,1300,0
|
|
20241118,173400,36493054899,1300,1300,1300,1300,216168
|
|
20241118,173300,36493054899,1300,1300,1300,1300,0
|
|
20241118,173200,36493054899,1300,1300,1300,1300,0
|
|
20241118,173100,36493054899,1300,1300,1300,1300,0
|
|
20241118,173000,36493054899,1300,1300,1300,1300,0
|
|
20241118,172900,36493054899,1300,1300,1300,1300,0
|
|
20241118,172800,36493054899,1300,1300,1300,1300,0
|
|
20241118,172700,36493054899,1300,1300,1300,1300,0
|
|
20241118,172600,36493054899,1300,1300,1300,1300,0
|
|
20241118,172500,36493054899,1300,1300,1300,1300,0
|
|
20241118,172400,36493054899,1300,1300,1300,1300,0
|
|
20241118,172300,36493054899,1300,1300,1300,1300,0
|
|
20241118,172200,36493054899,1300,1300,1300,1300,0
|
|
20241118,172100,36493054899,1300,1300,1300,1300,0
|
|
20241118,172000,36493054899,1300,1300,1300,1300,0
|
|
20241118,171900,36493054899,1300,1300,1300,1300,0
|
|
20241118,171800,36493054899,1300,1300,1300,1300,0
|
|
20241118,171700,36493054899,1300,1300,1300,1300,0
|
|
20241118,171600,36493054899,1300,1300,1300,1300,0
|
|
20241118,171500,36493054899,1300,1300,1300,1300,0
|
|
20241118,171400,36493054899,1300,1300,1300,1300,0
|
|
20241118,171300,36493054899,1300,1300,1300,1300,0
|
|
20241118,171200,36493054899,1300,1300,1300,1300,0
|
|
20241118,171100,36493054899,1300,1300,1300,1300,0
|
|
20241118,171000,36493054899,1300,1300,1300,1300,0
|
|
20241118,170900,36493054899,1300,1300,1300,1300,0
|
|
20241118,170800,36493054899,1300,1300,1300,1300,0
|
|
20241118,170700,36493054899,1300,1300,1300,1300,0
|
|
20241118,170600,36493054899,1300,1300,1300,1300,0
|
|
20241118,170500,36493054899,1300,1300,1300,1300,0
|
|
20241118,170400,36493054899,1300,1300,1300,1300,216168
|
|
20241118,170300,36493054899,1300,1300,1300,1300,0
|
|
20241118,170200,36493054899,1300,1300,1300,1300,0
|
|
20241118,170100,36493054899,1300,1300,1300,1300,0
|
|
20241118,170000,36493054899,1300,1300,1300,1300,0
|
|
20241118,165900,36493054899,1300,1300,1300,1300,0
|
|
20241118,165800,36493054899,1300,1300,1300,1300,0
|
|
20241118,165700,36493054899,1300,1300,1300,1300,0
|
|
20241118,165600,36493054899,1300,1300,1300,1300,0
|
|
20241118,165500,36493054899,1300,1300,1300,1300,0
|
|
20241118,165400,36493054899,1300,1300,1300,1300,0
|
|
20241118,165300,36493054899,1300,1300,1300,1300,0
|
|
20241118,165200,36493054899,1300,1300,1300,1300,0
|
|
20241118,165100,36493054899,1300,1300,1300,1300,0
|
|
20241118,165000,36493054899,1300,1300,1300,1300,0
|
|
20241118,164900,36493054899,1300,1300,1300,1300,0
|
|
20241118,164800,36493054899,1300,1300,1300,1300,0
|
|
20241118,164700,36493054899,1300,1300,1300,1300,0
|
|
20241118,164600,36493054899,1300,1300,1300,1300,0
|
|
20241118,164500,36493054899,1300,1300,1300,1300,0
|
|
20241118,164400,36493054899,1300,1300,1300,1300,0
|
|
20241118,164300,36493054899,1300,1300,1300,1300,0
|
|
20241118,164200,36493054899,1300,1300,1300,1300,0
|
|
20241118,164100,36493054899,1300,1300,1300,1300,0
|
|
20241118,164000,36493054899,1300,1300,1300,1300,0
|
|
20241118,163900,36493054899,1300,1300,1300,1300,0
|
|
20241118,163800,36493054899,1300,1300,1300,1300,0
|
|
20241118,163700,36493054899,1300,1300,1300,1300,0
|
|
20241118,163600,36493054899,1300,1300,1300,1300,0
|
|
20241118,163500,36493054899,1300,1300,1300,1300,0
|
|
20241118,163400,36493054899,1300,1300,1300,1300,216168
|
|
20241118,163300,36493054899,1300,1300,1300,1300,0
|
|
20241118,163200,36493054899,1300,1300,1300,1300,0
|
|
20241118,163100,36493054899,1300,1300,1300,1300,0
|
|
20241118,163000,36493054899,1300,1300,1300,1300,0
|
|
20241118,162900,36493054899,1300,1300,1300,1300,0
|
|
20241118,162800,36493054899,1300,1300,1300,1300,0
|
|
20241118,162700,36493054899,1300,1300,1300,1300,0
|
|
20241118,162600,36493054899,1300,1300,1300,1300,0
|
|
20241118,162500,36493054899,1300,1300,1300,1300,0
|
|
20241118,162400,36493054899,1300,1300,1300,1300,0
|
|
20241118,162300,36493054899,1300,1300,1300,1300,0
|
|
20241118,162200,36493054899,1300,1300,1300,1300,0
|
|
20241118,162100,36493054899,1300,1300,1300,1300,0
|
|
20241118,162000,36493054899,1300,1300,1300,1300,0
|
|
20241118,161900,36493054899,1300,1300,1300,1300,0
|
|
20241118,161800,36493054899,1300,1300,1300,1300,0
|
|
20241118,161700,36493054899,1300,1300,1300,1300,0
|
|
20241118,161600,36493054899,1300,1300,1300,1300,0
|
|
20241118,161500,36493054899,1300,1300,1300,1300,0
|
|
20241118,161400,36493054899,1300,1300,1300,1300,0
|
|
20241118,161300,36493054899,1300,1300,1300,1300,0
|
|
20241118,161200,36493054899,1300,1300,1300,1300,0
|
|
20241118,161100,36493054899,1300,1300,1300,1300,0
|
|
20241118,161000,36493054899,1300,1300,1300,1300,0
|
|
20241118,160900,36493054899,1300,1300,1300,1300,0
|
|
20241118,160800,36493054899,1300,1300,1300,1300,0
|
|
20241118,160700,36493054899,1300,1300,1300,1300,0
|
|
20241118,160600,36493054899,1300,1300,1300,1300,0
|
|
20241118,160500,36493054899,1300,1300,1300,1300,0
|
|
20241118,160400,36493054899,1300,1300,1300,1300,216168
|
|
20241118,160300,36493054899,1300,1300,1300,1300,0
|
|
20241118,160200,36493054899,1300,1300,1300,1300,0
|
|
20241118,160100,36493054899,1300,1300,1300,1300,0
|
|
20241118,160000,36493054899,1300,1300,1300,1300,0
|
|
20241118,155900,36493054899,1300,1300,1300,1300,0
|
|
20241118,155800,36493054899,1300,1300,1300,1300,0
|
|
20241118,155700,36493054899,1300,1300,1300,1300,0
|
|
20241118,155600,36493054899,1300,1300,1300,1300,0
|
|
20241118,155500,36493054899,1300,1300,1300,1300,0
|
|
20241118,155400,36493054899,1300,1300,1300,1300,0
|
|
20241118,155300,36493054899,1300,1300,1300,1300,0
|
|
20241118,155200,36493054899,1300,1300,1300,1300,0
|
|
20241118,155100,36493054899,1300,1300,1300,1300,0
|
|
20241118,155000,36493054899,1300,1300,1300,1300,0
|
|
20241118,154900,36493054899,1300,1300,1300,1300,0
|
|
20241118,154800,36493054899,1300,1300,1300,1300,0
|
|
20241118,154700,36493054899,1300,1300,1300,1300,0
|
|
20241118,154600,36493054899,1300,1300,1300,1300,0
|
|
20241118,154500,36493054899,1300,1300,1300,1300,0
|
|
20241118,154400,36493054899,1300,1300,1300,1300,0
|
|
20241118,154300,36493054899,1300,1300,1300,1300,0
|
|
20241118,154200,36493054899,1300,1300,1300,1300,0
|
|
20241118,154100,36493054899,1300,1300,1300,1300,0
|
|
20241118,154000,36493054899,1300,1300,1300,1300,0
|
|
20241118,153900,36493054899,1300,1300,1300,1300,0
|
|
20241118,153800,36493054899,1300,1300,1300,1300,0
|
|
20241118,153700,36493054899,1300,1300,1300,1300,0
|
|
20241118,153600,36493054899,1300,1300,1300,1300,0
|
|
20241118,153500,36493054899,1300,1300,1300,1300,0
|
|
20241118,153400,36493054899,1300,1300,1300,1300,216168
|
|
20241118,153300,36493054899,1300,1300,1300,1300,0
|
|
20241118,153200,36493054899,1300,1300,1300,1300,0
|
|
20241118,153100,36493054899,1300,1300,1300,1300,0
|
|
20241118,153000,36493054899,1300,1300,1300,1300,216168
|
|
20241118,152900,36212036499,1299,1299,1299,1299,0
|
|
20241118,152800,36212036499,1299,1299,1299,1299,0
|
|
20241118,152700,36212036499,1299,1299,1299,1299,0
|
|
20241118,152600,36212036499,1299,1299,1299,1299,0
|
|
20241118,152500,36212036499,1299,1299,1299,1299,0
|
|
20241118,152400,36212036499,1299,1299,1299,1299,0
|
|
20241118,152300,36212036499,1299,1299,1299,1299,0
|
|
20241118,152200,36212036499,1299,1299,1299,1299,0
|
|
20241118,152100,36212036499,1299,1299,1299,1299,0
|
|
20241118,152000,36212036499,1299,1299,1299,1299,0
|
|
20241118,151900,36212036499,1299,1300,1300,1298,87245
|
|
20241118,151800,36098716228,1299,1300,1300,1298,48729
|
|
20241118,151700,36035403331,1300,1297,1300,1297,51874
|
|
20241118,151600,35968040592,1298,1298,1298,1296,40441
|
|
20241118,151500,35915586660,1298,1298,1298,1296,58318
|
|
20241118,151400,35839946924,1297,1298,1299,1297,49486
|
|
20241118,151300,35775741764,1298,1302,1302,1297,137509
|
|
20241118,151200,35597071629,1302,1303,1303,1301,30931
|
|
20241118,151100,35556788073,1303,1304,1304,1302,20983
|
|
20241118,151000,35529458971,1304,1304,1306,1302,25055
|
|
20241118,150900,35496804473,1306,1305,1306,1302,38753
|
|
20241118,150800,35446220136,1306,1304,1306,1304,13080
|
|
20241118,150700,35429143136,1304,1305,1305,1302,16585
|
|
20241118,150600,35407508316,1302,1306,1306,1301,50103
|
|
20241118,150500,35342283621,1305,1309,1309,1302,17924
|
|
20241118,150400,35318894784,1307,1302,1309,1302,33039
|
|
20241118,150300,35275821102,1303,1302,1303,1301,45430
|
|
20241118,150200,35216679055,1302,1304,1304,1301,37766
|
|
20241118,150100,35167507642,1302,1305,1305,1302,20957
|
|
20241118,150000,35140192866,1305,1306,1306,1305,27876
|
|
20241118,145900,35103801959,1306,1305,1306,1305,3963
|
|
20241118,145800,35098628631,1305,1306,1306,1305,13244
|
|
20241118,145700,35081335381,1306,1301,1306,1301,55803
|
|
20241118,145600,35008648607,1302,1302,1302,1301,33149
|
|
20241118,145500,34965516239,1301,1303,1305,1301,36120
|
|
20241118,145400,34918478133,1303,1306,1306,1303,19115
|
|
20241118,145300,34893542114,1305,1308,1309,1305,39392
|
|
20241118,145200,34842070319,1308,1309,1309,1307,66250
|
|
20241118,145100,34755456512,1309,1308,1311,1307,34798
|
|
20241118,145000,34709938546,1309,1311,1311,1309,22529
|
|
20241118,144900,34680431220,1311,1311,1312,1310,9256
|
|
20241118,144800,34668295731,1311,1313,1313,1310,2779
|
|
20241118,144700,34664652739,1310,1316,1316,1308,80903
|
|
20241118,144600,34558552537,1317,1318,1318,1315,17645
|
|
20241118,144500,34535324978,1317,1320,1320,1317,7577
|
|
20241118,144400,34525334611,1319,1316,1320,1316,30701
|
|
20241118,144300,34484858524,1317,1315,1317,1314,15154
|
|
20241118,144200,34464919854,1315,1314,1315,1313,18561
|
|
20241118,144100,34440530789,1313,1320,1323,1313,33100
|
|
20241118,144000,34396917452,1319,1318,1324,1318,52437
|
|
20241118,143900,34327631307,1318,1315,1319,1314,82655
|
|
20241118,143800,34218771390,1315,1314,1315,1313,29347
|
|
20241118,143700,34180205557,1314,1313,1314,1313,29272
|
|
20241118,143600,34141761165,1313,1312,1314,1312,28717
|
|
20241118,143500,34104051970,1312,1309,1312,1309,56939
|
|
20241118,143400,34029439478,1309,1310,1310,1308,9202
|
|
20241118,143300,34017396245,1310,1309,1310,1308,13427
|
|
20241118,143200,33999820080,1309,1308,1310,1308,13568
|
|
20241118,143100,33982064426,1308,1306,1308,1306,8110
|
|
20241118,143000,33971464475,1306,1303,1306,1303,2824
|
|
20241118,142900,33967781493,1303,1303,1303,1302,9166
|
|
20241118,142800,33955840472,1302,1304,1304,1302,21948
|
|
20241118,142700,33927256458,1303,1304,1304,1302,34441
|
|
20241118,142600,33882378695,1306,1303,1310,1303,7283
|
|
20241118,142500,33872869417,1305,1303,1305,1302,21017
|
|
20241118,142400,33845472255,1303,1302,1303,1302,8657
|
|
20241118,142300,33834199788,1302,1304,1304,1302,10539
|
|
20241118,142200,33820471853,1303,1303,1304,1301,32170
|
|
20241118,142100,33778580340,1304,1302,1304,1302,10415
|
|
20241118,142000,33765010700,1301,1302,1303,1301,16251
|
|
20241118,141900,33743853263,1302,1303,1304,1302,6258
|
|
20241118,141800,33735695510,1303,1305,1305,1303,15645
|
|
20241118,141700,33715299991,1305,1305,1305,1304,5213
|
|
20241118,141600,33708499702,1304,1305,1305,1303,7982
|
|
20241118,141500,33698093879,1305,1304,1305,1302,6849
|
|
20241118,141400,33689175721,1306,1306,1306,1301,10459
|
|
20241118,141300,33675549232,1305,1303,1305,1302,6414
|
|
20241118,141200,33667194012,1302,1301,1302,1300,20612
|
|
20241118,141100,33640381829,1301,1302,1303,1300,41992
|
|
20241118,141000,33585744236,1301,1307,1307,1300,44816
|
|
20241118,140900,33527398331,1305,1311,1312,1305,39378
|
|
20241118,140800,33475843629,1312,1314,1314,1312,11434
|
|
20241118,140700,33460828828,1314,1315,1316,1313,32851
|
|
20241118,140600,33417644728,1315,1313,1316,1313,9241
|
|
20241118,140500,33405503446,1314,1317,1318,1312,39007
|
|
20241118,140400,33354212409,1317,1310,1318,1310,80410
|
|
20241118,140300,33248539325,1310,1309,1312,1309,35177
|
|
20241118,140200,33202439592,1309,1310,1310,1308,7145
|
|
20241118,140100,33193086787,1310,1308,1310,1308,28290
|
|
20241118,140000,33156072882,1309,1313,1313,1308,84642
|
|
20241118,135900,33045184280,1312,1310,1313,1308,25472
|
|
20241118,135800,33011796757,1309,1306,1310,1306,46254
|
|
20241118,135700,32951367156,1306,1304,1306,1304,6592
|
|
20241118,135600,32942766260,1305,1304,1306,1304,18971
|
|
20241118,135500,32918021399,1304,1304,1304,1301,24546
|
|
20241118,135400,32886040793,1304,1305,1307,1304,9139
|
|
20241118,135300,32874108013,1305,1302,1305,1302,9447
|
|
20241118,135200,32861795673,1303,1300,1303,1300,5482
|
|
20241118,135100,32854659796,1300,1300,1300,1299,28942
|
|
20241118,135000,32817052812,1300,1301,1301,1299,9836
|
|
20241118,134900,32804269340,1299,1301,1301,1299,43763
|
|
20241118,134800,32747378703,1301,1302,1302,1300,15656
|
|
20241118,134700,32727015359,1301,1304,1304,1301,12374
|
|
20241118,134600,32710898892,1304,1305,1310,1303,10201
|
|
20241118,134500,32697587351,1305,1308,1311,1304,13587
|
|
20241118,134400,32679847314,1308,1308,1310,1306,17786
|
|
20241118,134300,32656575075,1307,1308,1310,1307,38600
|
|
20241118,134200,32606054177,1308,1302,1308,1301,27569
|
|
20241118,134100,32570090644,1302,1301,1303,1300,38997
|
|
20241118,134000,32519350163,1301,1299,1301,1298,31514
|
|
20241118,133900,32478405596,1299,1300,1300,1298,39683
|
|
20241118,133800,32426858890,1299,1299,1301,1299,8477
|
|
20241118,133700,32415839037,1299,1300,1301,1299,12587
|
|
20241118,133600,32399483725,1300,1300,1301,1299,3368
|
|
20241118,133500,32395105443,1300,1300,1301,1300,9591
|
|
20241118,133400,32382636396,1300,1300,1301,1299,16968
|
|
20241118,133300,32360578300,1300,1300,1302,1300,42387
|
|
20241118,133200,32305446922,1301,1300,1301,1300,27964
|
|
20241118,133100,32269070585,1300,1300,1301,1300,9174
|
|
20241118,133000,32257144379,1300,1300,1301,1299,22906
|
|
20241118,132900,32227367013,1301,1300,1301,1300,4280
|
|
20241118,132800,32221802482,1299,1302,1302,1299,20400
|
|
20241118,132700,32195281341,1302,1300,1302,1298,33326
|
|
20241118,132600,32151966476,1301,1302,1302,1299,68359
|
|
20241118,132500,32063065115,1302,1302,1302,1301,21211
|
|
20241118,132400,32035459732,1302,1302,1302,1300,20436
|
|
20241118,132300,32008870979,1301,1303,1303,1301,12641
|
|
20241118,132200,31992411427,1302,1303,1303,1302,9273
|
|
20241118,132100,31980334899,1302,1302,1304,1302,6671
|
|
20241118,132000,31971644496,1302,1302,1304,1302,10100
|
|
20241118,131900,31958492131,1303,1304,1305,1303,19900
|
|
20241118,131800,31932554903,1305,1305,1306,1304,6871
|
|
20241118,131700,31923589222,1304,1301,1304,1301,14263
|
|
20241118,131600,31905014704,1301,1301,1301,1300,7089
|
|
20241118,131500,31895797210,1301,1300,1301,1300,10934
|
|
20241118,131400,31881581973,1300,1300,1301,1300,10643
|
|
20241118,131300,31867740903,1301,1301,1301,1300,3835
|
|
20241118,131200,31862754217,1300,1300,1301,1298,18885
|
|
20241118,131100,31838201265,1298,1300,1301,1298,13044
|
|
20241118,131000,31821255645,1301,1300,1301,1300,4325
|
|
20241118,130900,31815630353,1300,1298,1300,1297,12397
|
|
20241118,130800,31799536082,1298,1300,1300,1297,44239
|
|
20241118,130700,31742135478,1300,1299,1300,1298,14987
|
|
20241118,130600,31722668148,1299,1298,1299,1298,11493
|
|
20241118,130500,31707747954,1298,1298,1298,1297,37757
|
|
20241118,130400,31658754564,1298,1298,1299,1297,38766
|
|
20241118,130300,31608436335,1298,1302,1302,1298,46019
|
|
20241118,130200,31548637843,1302,1300,1302,1300,10155
|
|
20241118,130100,31535433087,1300,1302,1302,1300,31453
|
|
20241118,130000,31494512427,1301,1302,1303,1301,14614
|
|
20241118,125900,31475484538,1302,1302,1303,1302,17098
|
|
20241118,125800,31453221297,1302,1303,1304,1302,18942
|
|
20241118,125700,31428545050,1303,1302,1303,1302,25003
|
|
20241118,125600,31395976295,1303,1303,1303,1301,14648
|
|
20241118,125500,31376895431,1303,1307,1307,1301,15433
|
|
20241118,125400,31356759204,1306,1305,1307,1304,11207
|
|
20241118,125300,31342130234,1306,1304,1308,1304,21361
|
|
20241118,125200,31314250390,1303,1303,1304,1302,4867
|
|
20241118,125100,31307911417,1302,1301,1303,1301,20778
|
|
20241118,125000,31280861137,1301,1301,1301,1299,65085
|
|
20241118,124900,31196242268,1301,1302,1302,1300,15394
|
|
20241118,124800,31176212878,1302,1304,1304,1301,10622
|
|
20241118,124700,31162384749,1304,1301,1304,1301,11228
|
|
20241118,124600,31147769850,1301,1301,1302,1300,13704
|
|
20241118,124500,31129950253,1301,1300,1302,1300,16110
|
|
20241118,124400,31108996662,1301,1300,1301,1297,11151
|
|
20241118,124300,31094515192,1300,1297,1300,1296,16682
|
|
20241118,124200,31072860507,1297,1298,1298,1295,18667
|
|
20241118,124100,31048655917,1298,1299,1299,1295,62559
|
|
20241118,124000,30967527764,1298,1300,1300,1298,22155
|
|
20241118,123900,30938754867,1299,1300,1301,1298,18229
|
|
20241118,123800,30915074997,1298,1301,1302,1298,16257
|
|
20241118,123700,30893938114,1302,1301,1304,1301,19006
|
|
20241118,123600,30869187480,1301,1300,1301,1298,33137
|
|
20241118,123500,30826116007,1297,1300,1301,1297,112792
|
|
20241118,123400,30679622513,1300,1303,1303,1300,61307
|
|
20241118,123300,30599847337,1303,1303,1304,1303,20111
|
|
20241118,123200,30573637601,1304,1308,1308,1303,21255
|
|
20241118,123100,30545921523,1308,1312,1314,1308,9660
|
|
20241118,123000,30533253205,1312,1314,1314,1310,30575
|
|
20241118,122900,30493112948,1314,1313,1315,1313,6803
|
|
20241118,122800,30484174694,1313,1317,1318,1313,16718
|
|
20241118,122700,30462154762,1317,1307,1317,1307,43525
|
|
20241118,122600,30405001848,1307,1305,1307,1305,8302
|
|
20241118,122500,30394158172,1306,1303,1306,1303,13299
|
|
20241118,122400,30376820841,1304,1302,1304,1301,43309
|
|
20241118,122300,30320414395,1302,1300,1302,1300,18323
|
|
20241118,122200,30296569951,1300,1302,1303,1300,62078
|
|
20241118,122100,30215779921,1302,1306,1306,1302,79894
|
|
20241118,122000,30111586727,1306,1307,1307,1306,15118
|
|
20241118,121900,30091840731,1307,1306,1307,1306,18314
|
|
20241118,121800,30067916858,1307,1307,1308,1306,39916
|
|
20241118,121700,30015746397,1308,1309,1309,1307,24554
|
|
20241118,121600,29983623225,1308,1309,1309,1308,22714
|
|
20241118,121500,29953901584,1309,1308,1310,1307,22008
|
|
20241118,121400,29925090297,1307,1308,1310,1305,54040
|
|
20241118,121300,29854498562,1307,1307,1307,1306,41986
|
|
20241118,121200,29799630792,1307,1311,1311,1306,63673
|
|
20241118,121100,29716290644,1311,1314,1314,1311,74349
|
|
20241118,121000,29618699466,1314,1318,1318,1314,53668
|
|
20241118,120900,29548093708,1318,1322,1323,1318,111988
|
|
20241118,120800,29400232030,1323,1323,1323,1322,17395
|
|
20241118,120700,29377231389,1323,1325,1326,1322,11326
|
|
20241118,120600,29362229511,1326,1327,1327,1325,16261
|
|
20241118,120500,29340663345,1328,1328,1329,1327,8908
|
|
20241118,120400,29328834797,1328,1326,1329,1326,19110
|
|
20241118,120300,29303457953,1326,1328,1329,1326,9600
|
|
20241118,120200,29290716621,1328,1329,1329,1327,10212
|
|
20241118,120100,29277150901,1329,1326,1329,1326,18170
|
|
20241118,120000,29253014011,1328,1322,1328,1322,36895
|
|
20241118,115900,29204142997,1324,1322,1324,1321,39984
|
|
20241118,115800,29151260279,1322,1323,1324,1322,19649
|
|
20241118,115700,29125280383,1323,1322,1324,1322,13969
|
|
20241118,115600,29106799955,1323,1322,1324,1322,11656
|
|
20241118,115500,29091384734,1324,1321,1324,1321,20044
|
|
20241118,115400,29064894649,1321,1322,1322,1320,16394
|
|
20241118,115300,29043238973,1321,1324,1324,1320,10858
|
|
20241118,115200,29028896253,1324,1321,1326,1321,18195
|
|
20241118,115100,29004815910,1321,1322,1323,1321,25365
|
|
20241118,115000,28971306985,1322,1322,1323,1321,11394
|
|
20241118,114900,28956244744,1322,1322,1323,1321,7927
|
|
20241118,114800,28945764118,1322,1321,1323,1320,18775
|
|
20241118,114700,28920959508,1323,1327,1327,1321,26156
|
|
20241118,114600,28886333096,1326,1330,1330,1326,31476
|
|
20241118,114500,28844509038,1326,1319,1330,1319,33364
|
|
20241118,114400,28800268052,1320,1321,1321,1318,32925
|
|
20241118,114300,28756826798,1321,1321,1321,1318,51673
|
|
20241118,114200,28688655529,1321,1326,1326,1321,7600
|
|
20241118,114100,28678592886,1326,1324,1326,1324,20845
|
|
20241118,114000,28650973725,1323,1321,1323,1321,18006
|
|
20241118,113900,28627170343,1320,1319,1321,1318,30412
|
|
20241118,113800,28587054613,1318,1322,1322,1318,39104
|
|
20241118,113700,28535463495,1322,1326,1326,1322,37297
|
|
20241118,113600,28486075453,1326,1328,1329,1325,27595
|
|
20241118,113500,28449443252,1329,1326,1330,1324,23211
|
|
20241118,113400,28418667889,1325,1332,1333,1325,88176
|
|
20241118,113300,28301607531,1333,1335,1337,1330,105166
|
|
20241118,113200,28161320532,1335,1328,1337,1328,78409
|
|
20241118,113100,28056911156,1329,1319,1329,1319,60685
|
|
20241118,113000,27976704509,1320,1316,1320,1315,14815
|
|
20241118,112900,27957186751,1315,1316,1316,1315,47510
|
|
20241118,112800,27894696858,1315,1322,1322,1315,58099
|
|
20241118,112700,27818172572,1322,1323,1323,1320,35322
|
|
20241118,112600,27771463592,1323,1320,1323,1318,40324
|
|
20241118,112500,27718237940,1320,1315,1320,1315,32469
|
|
20241118,112400,27675472567,1316,1313,1317,1313,66897
|
|
20241118,112300,27587518627,1313,1316,1316,1310,108950
|
|
20241118,112200,27444454001,1316,1324,1324,1315,75029
|
|
20241118,112100,27345451802,1324,1328,1328,1324,40474
|
|
20241118,112000,27291781269,1328,1324,1328,1323,33052
|
|
20241118,111900,27247973324,1323,1326,1326,1321,64681
|
|
20241118,111800,27162381615,1325,1334,1335,1325,85931
|
|
20241118,111700,27048100562,1335,1338,1341,1335,107330
|
|
20241118,111600,26904453676,1339,1340,1340,1338,40177
|
|
20241118,111500,26850663498,1339,1337,1340,1336,35274
|
|
20241118,111400,26803460348,1337,1335,1337,1330,63114
|
|
20241118,111300,26719300794,1337,1342,1343,1330,72652
|
|
20241118,111200,26621982660,1342,1345,1348,1342,180998
|
|
20241118,111100,26378536285,1345,1341,1346,1339,184611
|
|
20241118,111000,26130799881,1341,1330,1345,1329,122265
|
|
20241118,110900,25967316113,1329,1327,1330,1326,34515
|
|
20241118,110800,25921450275,1327,1329,1331,1324,97340
|
|
20241118,110700,25792429167,1329,1333,1336,1325,164664
|
|
20241118,110600,25573267276,1331,1329,1335,1327,185891
|
|
20241118,110500,25326024264,1329,1325,1330,1323,106841
|
|
20241118,110400,25184250321,1325,1322,1327,1321,91535
|
|
20241118,110300,25062975485,1322,1320,1323,1319,39482
|
|
20241118,110200,25010813271,1319,1319,1322,1318,43860
|
|
20241118,110100,24952893767,1320,1316,1320,1314,64512
|
|
20241118,110000,24867954570,1317,1321,1322,1317,50677
|
|
20241118,105900,24801076906,1321,1317,1324,1317,117527
|
|
20241118,105800,24645780141,1317,1321,1322,1313,148498
|
|
20241118,105700,24450194074,1321,1314,1322,1314,118100
|
|
20241118,105600,24294465723,1314,1308,1314,1307,74190
|
|
20241118,105500,24197290507,1308,1306,1308,1305,30411
|
|
20241118,105400,24157556022,1306,1309,1309,1306,21406
|
|
20241118,105300,24129585924,1308,1307,1309,1307,46345
|
|
20241118,105200,24068977474,1307,1303,1307,1303,35572
|
|
20241118,105100,24022590899,1303,1305,1305,1302,44710
|
|
20241118,105000,23964311816,1305,1302,1305,1301,20060
|
|
20241118,104900,23938172866,1301,1300,1303,1299,28239
|
|
20241118,104800,23901438699,1299,1302,1302,1299,45169
|
|
20241118,104700,23842701924,1302,1298,1302,1298,44286
|
|
20241118,104600,23785139727,1299,1298,1299,1297,7762
|
|
20241118,104500,23775064276,1298,1301,1301,1298,14325
|
|
20241118,104400,23756456176,1299,1299,1302,1298,67051
|
|
20241118,104300,23669330667,1297,1302,1302,1297,45647
|
|
20241118,104200,23610014299,1302,1302,1303,1301,10636
|
|
20241118,104100,23596168789,1303,1301,1304,1300,19622
|
|
20241118,104000,23570611767,1300,1301,1304,1300,31598
|
|
20241118,103900,23529501747,1302,1308,1310,1302,100214
|
|
20241118,103800,23398540621,1308,1307,1309,1307,62749
|
|
20241118,103700,23316466864,1307,1304,1308,1304,90932
|
|
20241118,103600,23197632225,1305,1299,1305,1298,26196
|
|
20241118,103500,23163536908,1299,1298,1300,1297,31099
|
|
20241118,103400,23123134400,1297,1297,1298,1297,12761
|
|
20241118,103300,23106580728,1297,1297,1297,1294,25151
|
|
20241118,103200,23073991526,1297,1297,1298,1295,32074
|
|
20241118,103100,23032403399,1297,1294,1297,1292,18513
|
|
20241118,103000,23008433338,1294,1288,1294,1288,45282
|
|
20241118,102900,22950037865,1288,1292,1292,1288,34887
|
|
20241118,102800,22905046716,1292,1297,1297,1292,10991
|
|
20241118,102700,22890819654,1288,1295,1298,1288,135968
|
|
20241118,102600,22714990988,1297,1295,1297,1293,59092
|
|
20241118,102500,22638529284,1296,1293,1296,1290,48010
|
|
20241118,102400,22576514582,1294,1295,1298,1291,53112
|
|
20241118,102300,22507785761,1295,1295,1297,1293,38484
|
|
20241118,102200,22457954461,1295,1296,1298,1295,29293
|
|
20241118,102100,22420004725,1296,1299,1300,1295,47220
|
|
20241118,102000,22358793099,1299,1301,1303,1299,78823
|
|
20241118,101900,22256287102,1301,1301,1302,1300,30084
|
|
20241118,101800,22217157916,1301,1301,1302,1300,17463
|
|
20241118,101700,22194437942,1300,1296,1300,1295,24937
|
|
20241118,101600,22162062118,1296,1304,1304,1295,129170
|
|
20241118,101500,21994293675,1303,1303,1305,1301,70675
|
|
20241118,101400,21902216310,1303,1300,1303,1299,28357
|
|
20241118,101300,21865325209,1300,1302,1302,1299,18902
|
|
20241118,101200,21840751768,1302,1300,1304,1297,99393
|
|
20241118,101100,21711622864,1300,1296,1300,1294,32041
|
|
20241118,101000,21670007063,1296,1299,1303,1295,111726
|
|
20241118,100900,21524838079,1299,1292,1299,1291,108044
|
|
20241118,100800,21384931290,1291,1289,1292,1286,159297
|
|
20241118,100700,21179870019,1286,1287,1289,1286,87047
|
|
20241118,100600,21067880735,1286,1289,1290,1286,81665
|
|
20241118,100500,20962718662,1289,1290,1291,1288,85658
|
|
20241118,100400,20852302967,1288,1293,1293,1288,120834
|
|
20241118,100300,20696414463,1293,1294,1295,1291,76216
|
|
20241118,100200,20597885428,1295,1297,1299,1295,78693
|
|
20241118,100100,20495875813,1297,1300,1300,1296,45775
|
|
20241118,100000,20436487638,1299,1301,1302,1299,83294
|
|
20241118,095900,20328128749,1302,1302,1303,1301,16738
|
|
20241118,095800,20306340902,1302,1301,1304,1301,27752
|
|
20241118,095700,20270212084,1302,1309,1310,1301,90571
|
|
20241118,095600,20152058186,1310,1311,1312,1305,118760
|
|
20241118,095500,19996517756,1311,1310,1312,1307,76805
|
|
20241118,095400,19895914201,1310,1301,1312,1301,74519
|
|
20241118,095300,19798499147,1301,1296,1303,1295,118260
|
|
20241118,095200,19644923231,1295,1297,1299,1295,58858
|
|
20241118,095100,19568630419,1298,1298,1299,1296,63758
|
|
20241118,095000,19485888953,1298,1299,1299,1291,160809
|
|
20241118,094900,19277383002,1299,1305,1306,1298,148344
|
|
20241118,094800,19084319246,1306,1310,1312,1305,107377
|
|
20241118,094700,18943853255,1309,1316,1316,1308,67953
|
|
20241118,094600,18854791281,1315,1316,1317,1314,59780
|
|
20241118,094500,18776155607,1315,1309,1319,1309,102225
|
|
20241118,094400,18641751872,1308,1307,1310,1304,94476
|
|
20241118,094300,18518277495,1307,1317,1320,1307,255615
|
|
20241118,094200,18182536491,1317,1298,1317,1297,322492
|
|
20241118,094100,17761354425,1298,1288,1298,1286,163606
|
|
20241118,094000,17550138336,1289,1287,1291,1285,175186
|
|
20241118,093900,17324528661,1287,1284,1288,1277,375081
|
|
20241118,093800,16843343903,1282,1298,1300,1281,394593
|
|
20241118,093700,16333571769,1298,1296,1303,1296,344049
|
|
20241118,093600,15887233068,1296,1296,1296,1296,0
|
|
20241118,093500,15887233068,1296,1298,1299,1296,155147
|
|
20241118,093400,15685943447,1298,1306,1306,1297,518849
|
|
20241118,093300,15011056261,1306,1314,1315,1305,380163
|
|
20241118,093200,14512978577,1314,1313,1318,1312,251400
|
|
20241118,093100,14182458604,1313,1316,1317,1311,204514
|
|
20241118,093000,13913921090,1316,1326,1326,1315,148416
|
|
20241118,092900,13718027846,1326,1328,1328,1324,116706
|
|
20241118,092800,13563277140,1328,1327,1329,1324,110942
|
|
20241118,092700,13416139432,1327,1325,1330,1324,159131
|
|
20241118,092600,13204870333,1324,1316,1329,1315,141972
|
|
20241118,092500,13017311936,1319,1319,1319,1308,429110
|
|
20241118,092400,12453508043,1319,1326,1330,1318,416795
|
|
20241118,092300,11901757673,1327,1327,1329,1325,127856
|
|
20241118,092200,11732115889,1328,1331,1331,1321,443245
|
|
20241118,092100,11144645008,1331,1332,1334,1330,223994
|
|
20241118,092000,10846359788,1332,1342,1342,1331,268497
|
|
20241118,091900,10487911421,1341,1351,1351,1331,437805
|
|
20241118,091800,9901620197,1351,1365,1365,1345,499900
|
|
20241118,091700,9224847227,1363,1365,1368,1362,173353
|
|
20241118,091600,8988170677,1365,1366,1367,1363,134095
|
|
20241118,091500,8805151407,1366,1370,1374,1365,156262
|
|
20241118,091400,8591039883,1374,1377,1378,1366,204400
|
|
20241118,091300,8310739581,1378,1387,1387,1375,151531
|
|
20241118,091200,8101754896,1388,1381,1393,1379,367409
|
|
20241118,091100,7592183821,1381,1359,1381,1359,419336
|
|
20241118,091000,7016578908,1362,1382,1383,1351,517064
|
|
20241118,090900,6308736740,1383,1398,1399,1382,330322
|
|
20241118,090800,5849727377,1398,1406,1408,1397,304801
|
|
20241118,090700,5422390945,1405,1409,1410,1404,208144
|
|
20241118,090600,5129708072,1409,1409,1412,1407,256314
|
|
20241118,090500,4768352819,1409,1400,1409,1397,285525
|
|
20241118,090400,4367910848,1400,1411,1414,1400,336786
|
|
20241118,090300,3894129585,1410,1420,1420,1410,372830
|
|
20241118,090200,3366133359,1420,1418,1427,1413,393915
|
|
20241118,090100,2806631817,1418,1416,1422,1405,526396
|
|
20241118,090000,2063252145,1419,1439,1450,1410,1425715
|