577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,183400,59123216335,1090,1090,1090,1090,315720
|
|
20241119,183300,59123216335,1090,1090,1090,1090,0
|
|
20241119,183200,59123216335,1090,1090,1090,1090,0
|
|
20241119,183100,59123216335,1090,1090,1090,1090,0
|
|
20241119,183000,59123216335,1090,1090,1090,1090,0
|
|
20241119,182900,59123216335,1090,1090,1090,1090,0
|
|
20241119,182800,59123216335,1090,1090,1090,1090,0
|
|
20241119,182700,59123216335,1090,1090,1090,1090,0
|
|
20241119,182600,59123216335,1090,1090,1090,1090,0
|
|
20241119,182500,59123216335,1090,1090,1090,1090,0
|
|
20241119,182400,59123216335,1090,1090,1090,1090,0
|
|
20241119,182300,59123216335,1090,1090,1090,1090,0
|
|
20241119,182200,59123216335,1090,1090,1090,1090,0
|
|
20241119,182100,59123216335,1090,1090,1090,1090,0
|
|
20241119,182000,59123216335,1090,1090,1090,1090,0
|
|
20241119,181900,59123216335,1090,1090,1090,1090,0
|
|
20241119,181800,59123216335,1090,1090,1090,1090,0
|
|
20241119,181700,59123216335,1090,1090,1090,1090,0
|
|
20241119,181600,59123216335,1090,1090,1090,1090,0
|
|
20241119,181500,59123216335,1090,1090,1090,1090,0
|
|
20241119,181400,59123216335,1090,1090,1090,1090,0
|
|
20241119,181300,59123216335,1090,1090,1090,1090,0
|
|
20241119,181200,59123216335,1090,1090,1090,1090,0
|
|
20241119,181100,59123216335,1090,1090,1090,1090,0
|
|
20241119,181000,59123216335,1090,1090,1090,1090,0
|
|
20241119,180900,59123216335,1090,1090,1090,1090,0
|
|
20241119,180800,59123216335,1090,1090,1090,1090,0
|
|
20241119,180700,59123216335,1090,1090,1090,1090,0
|
|
20241119,180600,59123216335,1090,1090,1090,1090,0
|
|
20241119,180500,59123216335,1090,1090,1090,1090,0
|
|
20241119,180400,59123216335,1090,1090,1090,1090,315720
|
|
20241119,180300,59123216335,1090,1090,1090,1090,0
|
|
20241119,180200,59123216335,1090,1090,1090,1090,0
|
|
20241119,180100,59123216335,1090,1090,1090,1090,0
|
|
20241119,180000,59123216335,1090,1090,1090,1090,0
|
|
20241119,175900,59123216335,1090,1090,1090,1090,0
|
|
20241119,175800,59123216335,1090,1090,1090,1090,0
|
|
20241119,175700,59123216335,1090,1090,1090,1090,0
|
|
20241119,175600,59123216335,1090,1090,1090,1090,0
|
|
20241119,175500,59123216335,1090,1090,1090,1090,0
|
|
20241119,175400,59123216335,1090,1090,1090,1090,0
|
|
20241119,175300,59123216335,1090,1090,1090,1090,0
|
|
20241119,175200,59123216335,1090,1090,1090,1090,0
|
|
20241119,175100,59123216335,1090,1090,1090,1090,0
|
|
20241119,175000,59123216335,1090,1090,1090,1090,0
|
|
20241119,174900,59123216335,1090,1090,1090,1090,0
|
|
20241119,174800,59123216335,1090,1090,1090,1090,0
|
|
20241119,174700,59123216335,1090,1090,1090,1090,0
|
|
20241119,174600,59123216335,1090,1090,1090,1090,0
|
|
20241119,174500,59123216335,1090,1090,1090,1090,0
|
|
20241119,174400,59123216335,1090,1090,1090,1090,0
|
|
20241119,174300,59123216335,1090,1090,1090,1090,0
|
|
20241119,174200,59123216335,1090,1090,1090,1090,0
|
|
20241119,174100,59123216335,1090,1090,1090,1090,0
|
|
20241119,174000,59123216335,1090,1090,1090,1090,0
|
|
20241119,173900,59123216335,1090,1090,1090,1090,0
|
|
20241119,173800,59123216335,1090,1090,1090,1090,0
|
|
20241119,173700,59123216335,1090,1090,1090,1090,0
|
|
20241119,173600,59123216335,1090,1090,1090,1090,0
|
|
20241119,173500,59123216335,1090,1090,1090,1090,0
|
|
20241119,173400,59123216335,1090,1090,1090,1090,315720
|
|
20241119,173300,59123216335,1090,1090,1090,1090,0
|
|
20241119,173200,59123216335,1090,1090,1090,1090,0
|
|
20241119,173100,59123216335,1090,1090,1090,1090,0
|
|
20241119,173000,59123216335,1090,1090,1090,1090,0
|
|
20241119,172900,59123216335,1090,1090,1090,1090,0
|
|
20241119,172800,59123216335,1090,1090,1090,1090,0
|
|
20241119,172700,59123216335,1090,1090,1090,1090,0
|
|
20241119,172600,59123216335,1090,1090,1090,1090,0
|
|
20241119,172500,59123216335,1090,1090,1090,1090,0
|
|
20241119,172400,59123216335,1090,1090,1090,1090,0
|
|
20241119,172300,59123216335,1090,1090,1090,1090,0
|
|
20241119,172200,59123216335,1090,1090,1090,1090,0
|
|
20241119,172100,59123216335,1090,1090,1090,1090,0
|
|
20241119,172000,59123216335,1090,1090,1090,1090,0
|
|
20241119,171900,59123216335,1090,1090,1090,1090,0
|
|
20241119,171800,59123216335,1090,1090,1090,1090,0
|
|
20241119,171700,59123216335,1090,1090,1090,1090,0
|
|
20241119,171600,59123216335,1090,1090,1090,1090,0
|
|
20241119,171500,59123216335,1090,1090,1090,1090,0
|
|
20241119,171400,59123216335,1090,1090,1090,1090,0
|
|
20241119,171300,59123216335,1090,1090,1090,1090,0
|
|
20241119,171200,59123216335,1090,1090,1090,1090,0
|
|
20241119,171100,59123216335,1090,1090,1090,1090,0
|
|
20241119,171000,59123216335,1090,1090,1090,1090,0
|
|
20241119,170900,59123216335,1090,1090,1090,1090,0
|
|
20241119,170800,59123216335,1090,1090,1090,1090,0
|
|
20241119,170700,59123216335,1090,1090,1090,1090,0
|
|
20241119,170600,59123216335,1090,1090,1090,1090,0
|
|
20241119,170500,59123216335,1090,1090,1090,1090,0
|
|
20241119,170400,59123216335,1090,1090,1090,1090,315720
|
|
20241119,170300,59123216335,1090,1090,1090,1090,0
|
|
20241119,170200,59123216335,1090,1090,1090,1090,0
|
|
20241119,170100,59123216335,1090,1090,1090,1090,0
|
|
20241119,170000,59123216335,1090,1090,1090,1090,0
|
|
20241119,165900,59123216335,1090,1090,1090,1090,0
|
|
20241119,165800,59123216335,1090,1090,1090,1090,0
|
|
20241119,165700,59123216335,1090,1090,1090,1090,0
|
|
20241119,165600,59123216335,1090,1090,1090,1090,0
|
|
20241119,165500,59123216335,1090,1090,1090,1090,0
|
|
20241119,165400,59123216335,1090,1090,1090,1090,0
|
|
20241119,165300,59123216335,1090,1090,1090,1090,0
|
|
20241119,165200,59123216335,1090,1090,1090,1090,0
|
|
20241119,165100,59123216335,1090,1090,1090,1090,0
|
|
20241119,165000,59123216335,1090,1090,1090,1090,0
|
|
20241119,164900,59123216335,1090,1090,1090,1090,0
|
|
20241119,164800,59123216335,1090,1090,1090,1090,0
|
|
20241119,164700,59123216335,1090,1090,1090,1090,0
|
|
20241119,164600,59123216335,1090,1090,1090,1090,0
|
|
20241119,164500,59123216335,1090,1090,1090,1090,0
|
|
20241119,164400,59123216335,1090,1090,1090,1090,0
|
|
20241119,164300,59123216335,1090,1090,1090,1090,0
|
|
20241119,164200,59123216335,1090,1090,1090,1090,0
|
|
20241119,164100,59123216335,1090,1090,1090,1090,0
|
|
20241119,164000,59123216335,1090,1090,1090,1090,0
|
|
20241119,163900,59123216335,1090,1090,1090,1090,0
|
|
20241119,163800,59123216335,1090,1090,1090,1090,0
|
|
20241119,163700,59123216335,1090,1090,1090,1090,0
|
|
20241119,163600,59123216335,1090,1090,1090,1090,0
|
|
20241119,163500,59123216335,1090,1090,1090,1090,0
|
|
20241119,163400,59123216335,1090,1090,1090,1090,315720
|
|
20241119,163300,59123216335,1090,1090,1090,1090,0
|
|
20241119,163200,59123216335,1090,1090,1090,1090,0
|
|
20241119,163100,59123216335,1090,1090,1090,1090,0
|
|
20241119,163000,59123216335,1090,1090,1090,1090,0
|
|
20241119,162900,59123216335,1090,1090,1090,1090,0
|
|
20241119,162800,59123216335,1090,1090,1090,1090,0
|
|
20241119,162700,59123216335,1090,1090,1090,1090,0
|
|
20241119,162600,59123216335,1090,1090,1090,1090,0
|
|
20241119,162500,59123216335,1090,1090,1090,1090,0
|
|
20241119,162400,59123216335,1090,1090,1090,1090,0
|
|
20241119,162300,59123216335,1090,1090,1090,1090,0
|
|
20241119,162200,59123216335,1090,1090,1090,1090,0
|
|
20241119,162100,59123216335,1090,1090,1090,1090,0
|
|
20241119,162000,59123216335,1090,1090,1090,1090,0
|
|
20241119,161900,59123216335,1090,1090,1090,1090,0
|
|
20241119,161800,59123216335,1090,1090,1090,1090,0
|
|
20241119,161700,59123216335,1090,1090,1090,1090,0
|
|
20241119,161600,59123216335,1090,1090,1090,1090,0
|
|
20241119,161500,59123216335,1090,1090,1090,1090,0
|
|
20241119,161400,59123216335,1090,1090,1090,1090,0
|
|
20241119,161300,59123216335,1090,1090,1090,1090,0
|
|
20241119,161200,59123216335,1090,1090,1090,1090,0
|
|
20241119,161100,59123216335,1090,1090,1090,1090,0
|
|
20241119,161000,59123216335,1090,1090,1090,1090,0
|
|
20241119,160900,59123216335,1090,1090,1090,1090,0
|
|
20241119,160800,59123216335,1090,1090,1090,1090,0
|
|
20241119,160700,59123216335,1090,1090,1090,1090,0
|
|
20241119,160600,59123216335,1090,1090,1090,1090,0
|
|
20241119,160500,59123216335,1090,1090,1090,1090,0
|
|
20241119,160400,59123216335,1090,1090,1090,1090,315720
|
|
20241119,160300,59123216335,1090,1090,1090,1090,0
|
|
20241119,160200,59123216335,1090,1090,1090,1090,0
|
|
20241119,160100,59123216335,1090,1090,1090,1090,0
|
|
20241119,160000,59123216335,1090,1090,1090,1090,0
|
|
20241119,155900,59123216335,1090,1090,1090,1090,0
|
|
20241119,155800,59123216335,1090,1090,1090,1090,0
|
|
20241119,155700,59123216335,1090,1090,1090,1090,0
|
|
20241119,155600,59123216335,1090,1090,1090,1090,0
|
|
20241119,155500,59123216335,1090,1090,1090,1090,0
|
|
20241119,155400,59123216335,1090,1090,1090,1090,0
|
|
20241119,155300,59123216335,1090,1090,1090,1090,0
|
|
20241119,155200,59123216335,1090,1090,1090,1090,0
|
|
20241119,155100,59123216335,1090,1090,1090,1090,0
|
|
20241119,155000,59123216335,1090,1090,1090,1090,0
|
|
20241119,154900,59123216335,1090,1090,1090,1090,0
|
|
20241119,154800,59123216335,1090,1090,1090,1090,0
|
|
20241119,154700,59123216335,1090,1090,1090,1090,0
|
|
20241119,154600,59123216335,1090,1090,1090,1090,0
|
|
20241119,154500,59123216335,1090,1090,1090,1090,0
|
|
20241119,154400,59123216335,1090,1090,1090,1090,0
|
|
20241119,154300,59123216335,1090,1090,1090,1090,0
|
|
20241119,154200,59123216335,1090,1090,1090,1090,0
|
|
20241119,154100,59123216335,1090,1090,1090,1090,0
|
|
20241119,154000,59123216335,1090,1090,1090,1090,0
|
|
20241119,153900,59123216335,1090,1090,1090,1090,0
|
|
20241119,153800,59123216335,1090,1090,1090,1090,0
|
|
20241119,153700,59123216335,1090,1090,1090,1090,0
|
|
20241119,153600,59123216335,1090,1090,1090,1090,0
|
|
20241119,153500,59123216335,1090,1090,1090,1090,0
|
|
20241119,153400,59123216335,1090,1090,1090,1090,315720
|
|
20241119,153300,59123216335,1090,1090,1090,1090,0
|
|
20241119,153200,59123216335,1090,1090,1090,1090,0
|
|
20241119,153100,59123216335,1090,1090,1090,1090,0
|
|
20241119,153000,59123216335,1090,1090,1090,1090,315720
|
|
20241119,152900,58779081535,1088,1088,1088,1088,0
|
|
20241119,152800,58779081535,1088,1088,1088,1088,0
|
|
20241119,152700,58779081535,1088,1088,1088,1088,0
|
|
20241119,152600,58779081535,1088,1088,1088,1088,0
|
|
20241119,152500,58779081535,1088,1088,1088,1088,0
|
|
20241119,152400,58779081535,1088,1088,1088,1088,0
|
|
20241119,152300,58779081535,1088,1088,1088,1088,0
|
|
20241119,152200,58779081535,1088,1088,1088,1088,0
|
|
20241119,152100,58779081535,1088,1088,1088,1088,0
|
|
20241119,152000,58779081535,1088,1088,1088,1088,0
|
|
20241119,151900,58779081535,1088,1077,1090,1076,241293
|
|
20241119,151800,58517688632,1078,1076,1078,1071,173938
|
|
20241119,151700,58330815232,1076,1070,1078,1069,145039
|
|
20241119,151600,58174990529,1068,1088,1090,1060,512702
|
|
20241119,151500,57622475126,1089,1095,1096,1088,291000
|
|
20241119,151400,57304808700,1095,1099,1100,1087,291121
|
|
20241119,151300,56986392483,1099,1088,1100,1085,351637
|
|
20241119,151200,56603212852,1087,1080,1090,1079,318532
|
|
20241119,151100,56257753161,1080,1080,1087,1070,544089
|
|
20241119,151000,55670733522,1080,1066,1088,1064,456323
|
|
20241119,150900,55180092952,1065,1063,1069,1060,252183
|
|
20241119,150800,54911455062,1064,1060,1072,1055,435024
|
|
20241119,150700,54448005190,1060,1046,1060,1043,193000
|
|
20241119,150600,54245634150,1046,1031,1047,1031,360331
|
|
20241119,150500,53870980893,1031,1033,1033,1030,58795
|
|
20241119,150400,53810355543,1033,1036,1036,1030,90113
|
|
20241119,150300,53717375811,1036,1037,1037,1034,68990
|
|
20241119,150200,53645938392,1037,1035,1038,1034,87706
|
|
20241119,150100,53555154778,1037,1037,1040,1035,128454
|
|
20241119,150000,53421894730,1037,1031,1037,1030,116679
|
|
20241119,145900,53301356043,1031,1031,1032,1030,28762
|
|
20241119,145800,53271700765,1031,1030,1031,1029,44183
|
|
20241119,145700,53226183285,1029,1025,1030,1024,107987
|
|
20241119,145600,53115235244,1024,1024,1026,1021,98723
|
|
20241119,145500,53014206803,1025,1027,1028,1024,78429
|
|
20241119,145400,52933748994,1026,1028,1028,1024,75654
|
|
20241119,145300,52856147840,1026,1033,1034,1025,89969
|
|
20241119,145200,52763548989,1033,1034,1035,1031,59239
|
|
20241119,145100,52702389115,1035,1034,1037,1030,50242
|
|
20241119,145000,52650463316,1034,1032,1035,1031,35221
|
|
20241119,144900,52614124527,1032,1036,1036,1027,84711
|
|
20241119,144800,52526822553,1036,1038,1039,1034,76941
|
|
20241119,144700,52447078456,1036,1039,1042,1035,161422
|
|
20241119,144600,52279316322,1038,1035,1039,1035,77953
|
|
20241119,144500,52198438909,1035,1031,1036,1030,71672
|
|
20241119,144400,52124376384,1031,1035,1035,1027,126332
|
|
20241119,144300,51994077872,1035,1038,1039,1031,139493
|
|
20241119,144200,51849683287,1037,1019,1039,1018,246323
|
|
20241119,144100,51597041398,1018,1022,1023,1012,385526
|
|
20241119,144000,51204836406,1021,1025,1025,1020,109606
|
|
20241119,143900,51092806739,1025,1030,1030,1020,195245
|
|
20241119,143800,50892946148,1029,1041,1041,1026,134984
|
|
20241119,143700,50753353238,1041,1044,1044,1038,88453
|
|
20241119,143600,50661313851,1044,1042,1047,1040,103664
|
|
20241119,143500,50553016282,1042,1041,1042,1037,119303
|
|
20241119,143400,50429007589,1040,1035,1041,1033,67342
|
|
20241119,143300,50359324424,1034,1040,1042,1034,121777
|
|
20241119,143200,50232927623,1040,1046,1047,1034,254398
|
|
20241119,143100,49967831765,1047,1035,1047,1035,278673
|
|
20241119,143000,49677645236,1036,1029,1036,1028,97217
|
|
20241119,142900,49577301347,1029,1034,1035,1027,70912
|
|
20241119,142800,49504288447,1035,1036,1038,1027,159214
|
|
20241119,142700,49339695144,1037,1026,1038,1023,345284
|
|
20241119,142600,48984735610,1026,1027,1028,1022,219145
|
|
20241119,142500,48759920700,1027,1025,1027,1017,582522
|
|
20241119,142400,48164378150,1025,1036,1036,1023,303272
|
|
20241119,142300,47852395173,1037,1040,1040,1035,93097
|
|
20241119,142200,47755843147,1040,1034,1040,1031,162959
|
|
20241119,142100,47587186229,1035,1035,1038,1030,286329
|
|
20241119,142000,47291009297,1034,1039,1041,1034,235552
|
|
20241119,141900,47046400857,1039,1039,1039,1036,121577
|
|
20241119,141800,46920256080,1037,1045,1045,1032,583021
|
|
20241119,141700,46313763837,1045,1049,1052,1045,92909
|
|
20241119,141600,46216304293,1049,1052,1058,1048,282906
|
|
20241119,141500,45918307714,1050,1050,1052,1042,245458
|
|
20241119,141400,45661144617,1048,1052,1053,1044,450233
|
|
20241119,141300,45189122639,1053,1058,1058,1052,134459
|
|
20241119,141200,45047272903,1058,1060,1061,1057,127712
|
|
20241119,141100,44912128265,1059,1056,1060,1055,118230
|
|
20241119,141000,44787240533,1056,1051,1059,1051,228708
|
|
20241119,140900,44545918154,1052,1064,1064,1051,207925
|
|
20241119,140800,44325729324,1063,1066,1067,1063,72191
|
|
20241119,140700,44248854073,1065,1069,1070,1065,102510
|
|
20241119,140600,44139462707,1069,1071,1072,1069,118784
|
|
20241119,140500,44012279085,1072,1072,1072,1070,43827
|
|
20241119,140400,43965344246,1071,1074,1075,1071,41199
|
|
20241119,140300,43921139936,1074,1071,1075,1070,50762
|
|
20241119,140200,43866698254,1070,1070,1073,1069,84230
|
|
20241119,140100,43776520346,1069,1074,1075,1069,113445
|
|
20241119,140000,43654995246,1074,1071,1078,1071,179667
|
|
20241119,135900,43461885037,1071,1061,1072,1055,210598
|
|
20241119,135800,43238062325,1061,1072,1072,1060,315628
|
|
20241119,135700,42900780136,1071,1072,1074,1070,236976
|
|
20241119,135600,42646908218,1072,1080,1080,1072,142691
|
|
20241119,135500,42493410194,1080,1083,1083,1079,113371
|
|
20241119,135400,42370888612,1083,1088,1090,1083,100766
|
|
20241119,135300,42261441350,1087,1087,1088,1085,27715
|
|
20241119,135200,42231298727,1085,1085,1089,1085,36370
|
|
20241119,135100,42191763146,1084,1082,1084,1080,54366
|
|
20241119,135000,42132909912,1080,1085,1085,1079,206769
|
|
20241119,134900,41909315021,1084,1096,1097,1083,127716
|
|
20241119,134800,41770044745,1096,1095,1098,1095,19209
|
|
20241119,134700,41748990193,1095,1098,1099,1093,62267
|
|
20241119,134600,41680805439,1098,1101,1101,1098,47623
|
|
20241119,134500,41628417110,1100,1100,1102,1099,32226
|
|
20241119,134400,41592923512,1100,1101,1102,1100,29474
|
|
20241119,134300,41560491596,1102,1101,1103,1100,37592
|
|
20241119,134200,41519062572,1102,1100,1104,1100,39124
|
|
20241119,134100,41475981435,1100,1104,1104,1099,35528
|
|
20241119,134000,41436831041,1104,1099,1104,1099,30971
|
|
20241119,133900,41402726376,1099,1093,1099,1092,74024
|
|
20241119,133800,41321704430,1092,1100,1100,1090,91999
|
|
20241119,133700,41221096650,1099,1104,1107,1099,65353
|
|
20241119,133600,41149200092,1102,1108,1108,1102,43646
|
|
20241119,133500,41100975638,1108,1110,1110,1105,52278
|
|
20241119,133400,41042994413,1110,1102,1110,1101,50872
|
|
20241119,133300,40986772966,1102,1110,1110,1100,120077
|
|
20241119,133200,40854140709,1110,1111,1113,1109,46598
|
|
20241119,133100,40802407136,1113,1113,1113,1109,72229
|
|
20241119,133000,40722155406,1114,1111,1114,1110,88646
|
|
20241119,132900,40623515640,1112,1106,1112,1106,32521
|
|
20241119,132800,40587481059,1106,1109,1109,1106,87635
|
|
20241119,132700,40490435619,1109,1108,1111,1107,57908
|
|
20241119,132600,40426230028,1108,1110,1114,1107,100394
|
|
20241119,132500,40314676842,1110,1108,1111,1105,105344
|
|
20241119,132400,40197878371,1109,1105,1109,1102,50837
|
|
20241119,132300,40141634006,1105,1103,1108,1100,78852
|
|
20241119,132200,40054502571,1102,1108,1109,1100,186364
|
|
20241119,132100,39848570237,1107,1108,1110,1104,192132
|
|
20241119,132000,39635838859,1107,1096,1109,1096,198761
|
|
20241119,131900,39415981569,1100,1091,1101,1090,154621
|
|
20241119,131800,39246452214,1090,1094,1094,1090,64928
|
|
20241119,131700,39175556306,1094,1095,1096,1092,73261
|
|
20241119,131600,39095403057,1093,1088,1095,1087,49336
|
|
20241119,131500,39041561290,1087,1092,1093,1085,37635
|
|
20241119,131400,39000576342,1092,1081,1095,1080,113126
|
|
20241119,131300,38877303909,1080,1075,1081,1074,57629
|
|
20241119,131200,38815272143,1075,1079,1080,1074,102345
|
|
20241119,131100,38705134237,1078,1078,1079,1077,68894
|
|
20241119,131000,38630876702,1078,1083,1083,1078,27380
|
|
20241119,130900,38601282068,1083,1083,1086,1079,128373
|
|
20241119,130800,38462375770,1083,1082,1087,1080,40472
|
|
20241119,130700,38418589400,1085,1081,1088,1080,94710
|
|
20241119,130600,38315865165,1081,1079,1081,1078,72022
|
|
20241119,130500,38238148627,1079,1082,1083,1078,115415
|
|
20241119,130400,38113529760,1083,1084,1085,1082,56074
|
|
20241119,130300,38052766310,1084,1088,1091,1082,70224
|
|
20241119,130200,37976498751,1089,1095,1097,1089,150310
|
|
20241119,130100,37812245835,1095,1094,1098,1091,185409
|
|
20241119,130000,37609306697,1093,1088,1095,1086,89915
|
|
20241119,125900,37511283524,1088,1084,1089,1084,162720
|
|
20241119,125800,37334564225,1084,1080,1085,1080,116758
|
|
20241119,125700,37208154800,1080,1078,1080,1076,110960
|
|
20241119,125600,37088523427,1078,1078,1079,1072,109566
|
|
20241119,125500,36970677157,1078,1080,1080,1073,163728
|
|
20241119,125400,36794632510,1078,1083,1084,1077,100548
|
|
20241119,125300,36685905043,1083,1076,1084,1075,171945
|
|
20241119,125200,36500392095,1077,1081,1083,1071,263507
|
|
20241119,125100,36216873599,1082,1072,1082,1070,544006
|
|
20241119,125000,35631571809,1074,1078,1080,1072,366949
|
|
20241119,124900,35237102583,1078,1085,1087,1077,289746
|
|
20241119,124800,34923790455,1085,1087,1090,1081,177878
|
|
20241119,124700,34730732215,1087,1087,1089,1083,185679
|
|
20241119,124600,34528898171,1087,1089,1092,1081,293973
|
|
20241119,124500,34209052235,1089,1101,1101,1080,492502
|
|
20241119,124400,33673932043,1102,1106,1106,1100,354032
|
|
20241119,124300,33284158846,1106,1109,1110,1104,171612
|
|
20241119,124200,33094279977,1110,1115,1116,1109,127902
|
|
20241119,124100,32951997767,1115,1118,1119,1114,97735
|
|
20241119,124000,32842890496,1118,1122,1122,1117,78563
|
|
20241119,123900,32755007998,1123,1117,1125,1117,138703
|
|
20241119,123800,32599452315,1118,1114,1118,1113,67386
|
|
20241119,123700,32524336591,1114,1109,1114,1108,151179
|
|
20241119,123600,32356261091,1109,1105,1109,1105,272259
|
|
20241119,123500,32055287928,1105,1105,1105,1105,0
|
|
20241119,123400,32055287928,1105,1107,1108,1105,138512
|
|
20241119,123300,31902141507,1108,1110,1110,1107,52568
|
|
20241119,123200,31843862938,1110,1112,1113,1107,105093
|
|
20241119,123100,31727231832,1112,1111,1114,1110,24443
|
|
20241119,123000,31700062638,1111,1115,1115,1110,40892
|
|
20241119,122900,31654568110,1115,1115,1116,1113,69414
|
|
20241119,122800,31577186847,1115,1108,1116,1108,266377
|
|
20241119,122700,31281529892,1108,1113,1114,1107,112268
|
|
20241119,122600,31156964985,1113,1114,1115,1111,46152
|
|
20241119,122500,31105562362,1114,1109,1115,1109,128525
|
|
20241119,122400,30962743263,1110,1113,1113,1109,161165
|
|
20241119,122300,30783783879,1113,1116,1117,1111,150486
|
|
20241119,122200,30616141762,1115,1117,1117,1115,58079
|
|
20241119,122100,30551320749,1115,1118,1119,1115,29486
|
|
20241119,122000,30518393399,1118,1119,1119,1116,39869
|
|
20241119,121900,30473858092,1119,1122,1122,1118,40084
|
|
20241119,121800,30428981133,1121,1122,1123,1121,14432
|
|
20241119,121700,30412791665,1120,1124,1124,1120,24419
|
|
20241119,121600,30385386175,1123,1122,1125,1122,56101
|
|
20241119,121500,30322327326,1122,1119,1122,1117,54100
|
|
20241119,121400,30261794263,1119,1116,1119,1115,43095
|
|
20241119,121300,30213687731,1116,1120,1120,1115,34399
|
|
20241119,121200,30175268546,1121,1121,1123,1119,65270
|
|
20241119,121100,30102104903,1121,1114,1121,1113,111093
|
|
20241119,121000,29978116558,1115,1112,1115,1112,59531
|
|
20241119,120900,29911810785,1113,1114,1115,1110,327879
|
|
20241119,120800,29547213956,1115,1117,1120,1114,93919
|
|
20241119,120700,29442333173,1120,1121,1121,1117,81144
|
|
20241119,120600,29351563098,1121,1117,1121,1117,60102
|
|
20241119,120500,29284338409,1118,1127,1128,1117,321808
|
|
20241119,120400,28923577666,1127,1128,1128,1127,21995
|
|
20241119,120300,28898780375,1128,1127,1128,1126,31370
|
|
20241119,120200,28863424441,1127,1127,1128,1126,37805
|
|
20241119,120100,28820828800,1126,1125,1127,1123,41744
|
|
20241119,120000,28773834708,1124,1122,1125,1122,51982
|
|
20241119,115900,28715470133,1122,1121,1125,1121,115759
|
|
20241119,115800,28585662561,1121,1127,1128,1121,155953
|
|
20241119,115700,28410552000,1127,1130,1130,1125,39770
|
|
20241119,115600,28365702934,1130,1132,1132,1124,121935
|
|
20241119,115500,28228220577,1132,1134,1134,1131,43829
|
|
20241119,115400,28178600760,1134,1135,1135,1133,60104
|
|
20241119,115300,28110440004,1135,1134,1135,1133,13180
|
|
20241119,115200,28095489575,1133,1133,1136,1132,50876
|
|
20241119,115100,28037770938,1133,1136,1136,1133,39518
|
|
20241119,115000,27992903604,1136,1138,1138,1135,41951
|
|
20241119,114900,27945206950,1137,1135,1137,1134,45463
|
|
20241119,114800,27893544083,1135,1133,1136,1132,26762
|
|
20241119,114700,27863177363,1133,1130,1134,1129,37467
|
|
20241119,114600,27820783693,1130,1126,1130,1124,85076
|
|
20241119,114500,27725039768,1126,1126,1127,1125,77411
|
|
20241119,114400,27637910271,1125,1127,1129,1125,82531
|
|
20241119,114300,27544953496,1127,1130,1130,1125,140717
|
|
20241119,114200,27386381010,1130,1133,1133,1130,101611
|
|
20241119,114100,27271435078,1135,1134,1136,1132,34935
|
|
20241119,114000,27231846951,1134,1137,1137,1133,72943
|
|
20241119,113900,27149059417,1137,1133,1137,1133,65848
|
|
20241119,113800,27074278751,1132,1130,1134,1130,42407
|
|
20241119,113700,27026277732,1132,1131,1132,1129,80417
|
|
20241119,113600,26935366535,1131,1129,1131,1127,141554
|
|
20241119,113500,26775523997,1127,1143,1143,1127,414381
|
|
20241119,113400,26305227324,1143,1145,1147,1141,114326
|
|
20241119,113300,26174534887,1146,1147,1147,1145,44199
|
|
20241119,113200,26123905395,1147,1149,1149,1146,15101
|
|
20241119,113100,26106579734,1149,1149,1150,1148,25092
|
|
20241119,113000,26077764302,1150,1151,1151,1148,12155
|
|
20241119,112900,26063793950,1151,1148,1151,1145,26326
|
|
20241119,112800,26033572621,1148,1150,1150,1145,57855
|
|
20241119,112700,25967208351,1150,1145,1150,1145,67103
|
|
20241119,112600,25890240973,1145,1151,1151,1145,113760
|
|
20241119,112500,25759604730,1152,1154,1154,1151,16353
|
|
20241119,112400,25740752135,1154,1156,1156,1151,73240
|
|
20241119,112300,25656223592,1155,1158,1158,1155,45553
|
|
20241119,112200,25603546379,1159,1159,1159,1158,15668
|
|
20241119,112100,25585401074,1159,1158,1160,1157,17214
|
|
20241119,112000,25565463965,1157,1158,1160,1157,31447
|
|
20241119,111900,25529048703,1158,1159,1160,1156,26377
|
|
20241119,111800,25498510457,1159,1161,1162,1158,71067
|
|
20241119,111700,25416079830,1160,1161,1163,1160,27945
|
|
20241119,111600,25383635782,1163,1164,1166,1161,60721
|
|
20241119,111500,25313000073,1164,1166,1166,1164,15850
|
|
20241119,111400,25294539696,1166,1165,1167,1165,19010
|
|
20241119,111300,25272386736,1164,1168,1168,1163,28124
|
|
20241119,111200,25239639397,1168,1168,1170,1168,19769
|
|
20241119,111100,25216528696,1169,1163,1171,1162,53113
|
|
20241119,111000,25154655294,1163,1165,1166,1162,55245
|
|
20241119,110900,25090335677,1165,1167,1168,1160,46570
|
|
20241119,110800,25036169481,1168,1170,1173,1166,45150
|
|
20241119,110700,24983376549,1169,1170,1175,1169,106378
|
|
20241119,110600,24858735264,1170,1169,1170,1166,37079
|
|
20241119,110500,24815399278,1168,1169,1180,1168,132521
|
|
20241119,110400,24659778559,1169,1164,1171,1163,152314
|
|
20241119,110300,24481979186,1164,1163,1165,1162,37653
|
|
20241119,110200,24438158316,1163,1163,1163,1162,32692
|
|
20241119,110100,24400140589,1163,1159,1164,1158,87261
|
|
20241119,110000,24298855807,1157,1157,1160,1156,39987
|
|
20241119,105900,24252549333,1155,1157,1157,1155,25859
|
|
20241119,105800,24222645913,1156,1158,1158,1155,52282
|
|
20241119,105700,24162188685,1158,1158,1158,1157,21226
|
|
20241119,105600,24137616711,1158,1159,1159,1157,17272
|
|
20241119,105500,24117608757,1159,1159,1159,1157,35981
|
|
20241119,105400,24075930532,1159,1160,1160,1158,28823
|
|
20241119,105300,24042528468,1159,1160,1160,1158,17768
|
|
20241119,105200,24021929798,1160,1159,1160,1158,24717
|
|
20241119,105100,23993290823,1158,1159,1160,1158,32136
|
|
20241119,105000,23956058882,1159,1159,1160,1158,21721
|
|
20241119,104900,23930887996,1159,1161,1161,1158,42847
|
|
20241119,104800,23881203316,1161,1162,1162,1160,34830
|
|
20241119,104700,23840777136,1162,1162,1164,1159,40493
|
|
20241119,104600,23793719662,1161,1162,1162,1158,90237
|
|
20241119,104500,23689099265,1162,1163,1165,1159,107535
|
|
20241119,104400,23564155048,1164,1161,1168,1160,238459
|
|
20241119,104300,23286491312,1163,1160,1163,1157,141170
|
|
20241119,104200,23122683383,1158,1152,1160,1152,36784
|
|
20241119,104100,23080154594,1153,1149,1153,1148,79809
|
|
20241119,104000,22988365541,1149,1153,1154,1149,47869
|
|
20241119,103900,22933263835,1154,1157,1158,1153,65651
|
|
20241119,103800,22857421991,1157,1152,1157,1151,37305
|
|
20241119,103700,22814364927,1152,1148,1152,1148,50640
|
|
20241119,103600,22756103228,1148,1149,1150,1147,32963
|
|
20241119,103500,22718253598,1149,1150,1152,1147,34542
|
|
20241119,103400,22678539629,1150,1148,1151,1144,83926
|
|
20241119,103300,22582202609,1148,1149,1150,1147,26346
|
|
20241119,103200,22551951616,1149,1150,1151,1149,38833
|
|
20241119,103100,22507293967,1150,1151,1151,1150,32348
|
|
20241119,103000,22470077526,1151,1153,1153,1151,31775
|
|
20241119,102900,22433489459,1152,1153,1154,1151,69093
|
|
20241119,102800,22353892326,1154,1154,1155,1153,28068
|
|
20241119,102700,22321504547,1153,1154,1154,1152,35448
|
|
20241119,102600,22280633105,1155,1146,1156,1146,58265
|
|
20241119,102500,22213516324,1147,1144,1148,1143,59669
|
|
20241119,102400,22145218656,1144,1145,1145,1143,50305
|
|
20241119,102300,22087664992,1144,1144,1145,1143,45405
|
|
20241119,102200,22035751222,1144,1143,1144,1142,38107
|
|
20241119,102100,21992210129,1143,1147,1147,1143,84839
|
|
20241119,102000,21895052332,1147,1147,1149,1146,78479
|
|
20241119,101900,21804988064,1147,1149,1152,1147,88436
|
|
20241119,101800,21703290133,1149,1143,1149,1142,196541
|
|
20241119,101700,21478387284,1143,1144,1147,1143,88074
|
|
20241119,101600,21377619440,1144,1146,1147,1144,103981
|
|
20241119,101500,21258539175,1146,1149,1149,1145,89341
|
|
20241119,101400,21156080640,1149,1149,1150,1147,78189
|
|
20241119,101300,21066244768,1149,1144,1149,1143,140559
|
|
20241119,101200,20905101961,1145,1153,1154,1144,312939
|
|
20241119,101100,20545294307,1153,1160,1160,1150,248063
|
|
20241119,101000,20258788523,1160,1159,1160,1159,44554
|
|
20241119,100900,20207115052,1160,1158,1160,1158,88909
|
|
20241119,100800,20104046111,1158,1158,1160,1157,114406
|
|
20241119,100700,19971539813,1158,1158,1161,1158,85259
|
|
20241119,100600,19872655594,1160,1160,1161,1156,73131
|
|
20241119,100500,19787979378,1160,1164,1164,1160,78488
|
|
20241119,100400,19696831641,1163,1164,1164,1162,33744
|
|
20241119,100300,19657577625,1164,1165,1165,1163,39648
|
|
20241119,100200,19611417421,1164,1163,1164,1162,21106
|
|
20241119,100100,19586871042,1162,1158,1163,1155,91044
|
|
20241119,100000,19481315755,1158,1163,1165,1158,58727
|
|
20241119,095900,19413180258,1162,1169,1170,1160,142979
|
|
20241119,095800,19246647865,1170,1173,1174,1169,67826
|
|
20241119,095700,19167250979,1172,1176,1177,1171,64562
|
|
20241119,095600,19091455905,1176,1175,1177,1174,59014
|
|
20241119,095500,19022079346,1175,1170,1176,1170,30258
|
|
20241119,095400,18986585176,1170,1173,1173,1167,40514
|
|
20241119,095300,18939223546,1170,1167,1174,1165,66324
|
|
20241119,095200,18861843482,1167,1173,1174,1166,108625
|
|
20241119,095100,18734716285,1173,1178,1182,1173,99061
|
|
20241119,095000,18618022679,1178,1171,1178,1169,55455
|
|
20241119,094900,18552900866,1172,1170,1172,1158,109572
|
|
20241119,094800,18425294439,1170,1187,1188,1168,286840
|
|
20241119,094700,18087337239,1186,1182,1189,1182,98584
|
|
20241119,094600,17970521968,1182,1186,1190,1178,285927
|
|
20241119,094500,17631481985,1186,1174,1187,1169,287606
|
|
20241119,094400,17292639520,1174,1176,1177,1174,150836
|
|
20241119,094300,17115355423,1176,1170,1177,1170,209238
|
|
20241119,094200,16869642706,1170,1156,1170,1155,196174
|
|
20241119,094100,16641087754,1157,1150,1157,1148,141611
|
|
20241119,094000,16478006077,1150,1147,1155,1143,236581
|
|
20241119,093900,16205892442,1148,1147,1148,1142,174048
|
|
20241119,093800,16006671205,1147,1148,1150,1143,207555
|
|
20241119,093700,15768726187,1147,1146,1149,1143,240359
|
|
20241119,093600,15493148907,1146,1140,1146,1140,206997
|
|
20241119,093500,15256420791,1142,1134,1142,1129,418760
|
|
20241119,093400,14780546761,1134,1126,1136,1123,485646
|
|
20241119,093300,14232121963,1121,1138,1139,1121,503925
|
|
20241119,093200,13662040075,1138,1137,1140,1131,410485
|
|
20241119,093100,13195903115,1140,1151,1152,1130,487116
|
|
20241119,093000,12640392674,1150,1160,1160,1150,483439
|
|
20241119,092900,12082324508,1160,1167,1170,1157,204664
|
|
20241119,092800,11844074091,1168,1179,1180,1165,211702
|
|
20241119,092700,11595567197,1178,1163,1180,1162,345979
|
|
20241119,092600,11190432065,1163,1166,1166,1158,693081
|
|
20241119,092500,10385432109,1166,1168,1170,1165,288580
|
|
20241119,092400,10048686337,1169,1178,1178,1168,292440
|
|
20241119,092300,9705926061,1177,1186,1187,1177,216952
|
|
20241119,092200,9449377663,1187,1187,1188,1183,83616
|
|
20241119,092100,9350238482,1187,1185,1190,1183,82006
|
|
20241119,092000,9252961042,1184,1192,1197,1183,266750
|
|
20241119,091900,8935520196,1192,1190,1197,1188,202567
|
|
20241119,091800,8694127364,1190,1185,1195,1184,281655
|
|
20241119,091700,8359099890,1185,1176,1185,1172,222796
|
|
20241119,091600,8096402335,1176,1181,1181,1169,684185
|
|
20241119,091500,7293819072,1180,1189,1190,1180,337850
|
|
20241119,091400,6893857934,1190,1190,1192,1188,267828
|
|
20241119,091300,6575271187,1191,1191,1193,1189,142786
|
|
20241119,091200,6405287598,1190,1192,1194,1189,233163
|
|
20241119,091100,6127780438,1192,1193,1197,1189,171689
|
|
20241119,091000,5923085203,1195,1194,1199,1190,277516
|
|
20241119,090900,5591703113,1194,1199,1199,1190,278379
|
|
20241119,090800,5258971433,1199,1202,1203,1198,151977
|
|
20241119,090700,5076589654,1200,1208,1208,1194,263773
|
|
20241119,090600,4759626121,1209,1228,1231,1208,279303
|
|
20241119,090500,4418963751,1232,1233,1243,1228,360658
|
|
20241119,090400,3973441980,1233,1200,1244,1193,575048
|
|
20241119,090300,3271842688,1193,1196,1200,1183,546578
|
|
20241119,090200,2620627467,1198,1172,1200,1168,585689
|
|
20241119,090100,1926869164,1170,1212,1213,1168,889250
|
|
20241119,090000,868572722,1212,1227,1228,1210,698254
|