577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,183400,113388760546,1274,1274,1274,1274,143509
|
|
20241121,183300,113388760546,1274,1274,1274,1274,0
|
|
20241121,183200,113388760546,1274,1274,1274,1274,0
|
|
20241121,183100,113388760546,1274,1274,1274,1274,0
|
|
20241121,183000,113388760546,1274,1274,1274,1274,0
|
|
20241121,182900,113388760546,1274,1274,1274,1274,0
|
|
20241121,182800,113388760546,1274,1274,1274,1274,0
|
|
20241121,182700,113388760546,1274,1274,1274,1274,0
|
|
20241121,182600,113388760546,1274,1274,1274,1274,0
|
|
20241121,182500,113388760546,1274,1274,1274,1274,0
|
|
20241121,182400,113388760546,1274,1274,1274,1274,0
|
|
20241121,182300,113388760546,1274,1274,1274,1274,0
|
|
20241121,182200,113388760546,1274,1274,1274,1274,0
|
|
20241121,182100,113388760546,1274,1274,1274,1274,0
|
|
20241121,182000,113388760546,1274,1274,1274,1274,0
|
|
20241121,181900,113388760546,1274,1274,1274,1274,0
|
|
20241121,181800,113388760546,1274,1274,1274,1274,0
|
|
20241121,181700,113388760546,1274,1274,1274,1274,0
|
|
20241121,181600,113388760546,1274,1274,1274,1274,0
|
|
20241121,181500,113388760546,1274,1274,1274,1274,0
|
|
20241121,181400,113388760546,1274,1274,1274,1274,0
|
|
20241121,181300,113388760546,1274,1274,1274,1274,0
|
|
20241121,181200,113388760546,1274,1274,1274,1274,0
|
|
20241121,181100,113388760546,1274,1274,1274,1274,0
|
|
20241121,181000,113388760546,1274,1274,1274,1274,0
|
|
20241121,180900,113388760546,1274,1274,1274,1274,0
|
|
20241121,180800,113388760546,1274,1274,1274,1274,0
|
|
20241121,180700,113388760546,1274,1274,1274,1274,0
|
|
20241121,180600,113388760546,1274,1274,1274,1274,0
|
|
20241121,180500,113388760546,1274,1274,1274,1274,0
|
|
20241121,180400,113388760546,1274,1274,1274,1274,143509
|
|
20241121,180300,113388760546,1274,1274,1274,1274,0
|
|
20241121,180200,113388760546,1274,1274,1274,1274,0
|
|
20241121,180100,113388760546,1274,1274,1274,1274,0
|
|
20241121,180000,113388760546,1274,1274,1274,1274,0
|
|
20241121,175900,113388760546,1274,1274,1274,1274,0
|
|
20241121,175800,113388760546,1274,1274,1274,1274,0
|
|
20241121,175700,113388760546,1274,1274,1274,1274,0
|
|
20241121,175600,113388760546,1274,1274,1274,1274,0
|
|
20241121,175500,113388760546,1274,1274,1274,1274,0
|
|
20241121,175400,113388760546,1274,1274,1274,1274,0
|
|
20241121,175300,113388760546,1274,1274,1274,1274,0
|
|
20241121,175200,113388760546,1274,1274,1274,1274,0
|
|
20241121,175100,113388760546,1274,1274,1274,1274,0
|
|
20241121,175000,113388760546,1274,1274,1274,1274,0
|
|
20241121,174900,113388760546,1274,1274,1274,1274,0
|
|
20241121,174800,113388760546,1274,1274,1274,1274,0
|
|
20241121,174700,113388760546,1274,1274,1274,1274,0
|
|
20241121,174600,113388760546,1274,1274,1274,1274,0
|
|
20241121,174500,113388760546,1274,1274,1274,1274,0
|
|
20241121,174400,113388760546,1274,1274,1274,1274,0
|
|
20241121,174300,113388760546,1274,1274,1274,1274,0
|
|
20241121,174200,113388760546,1274,1274,1274,1274,0
|
|
20241121,174100,113388760546,1274,1274,1274,1274,0
|
|
20241121,174000,113388760546,1274,1274,1274,1274,0
|
|
20241121,173900,113388760546,1274,1274,1274,1274,0
|
|
20241121,173800,113388760546,1274,1274,1274,1274,0
|
|
20241121,173700,113388760546,1274,1274,1274,1274,0
|
|
20241121,173600,113388760546,1274,1274,1274,1274,0
|
|
20241121,173500,113388760546,1274,1274,1274,1274,0
|
|
20241121,173400,113388760546,1274,1274,1274,1274,143509
|
|
20241121,173300,113388760546,1274,1274,1274,1274,0
|
|
20241121,173200,113388760546,1274,1274,1274,1274,0
|
|
20241121,173100,113388760546,1274,1274,1274,1274,0
|
|
20241121,173000,113388760546,1274,1274,1274,1274,0
|
|
20241121,172900,113388760546,1274,1274,1274,1274,0
|
|
20241121,172800,113388760546,1274,1274,1274,1274,0
|
|
20241121,172700,113388760546,1274,1274,1274,1274,0
|
|
20241121,172600,113388760546,1274,1274,1274,1274,0
|
|
20241121,172500,113388760546,1274,1274,1274,1274,0
|
|
20241121,172400,113388760546,1274,1274,1274,1274,0
|
|
20241121,172300,113388760546,1274,1274,1274,1274,0
|
|
20241121,172200,113388760546,1274,1274,1274,1274,0
|
|
20241121,172100,113388760546,1274,1274,1274,1274,0
|
|
20241121,172000,113388760546,1274,1274,1274,1274,0
|
|
20241121,171900,113388760546,1274,1274,1274,1274,0
|
|
20241121,171800,113388760546,1274,1274,1274,1274,0
|
|
20241121,171700,113388760546,1274,1274,1274,1274,0
|
|
20241121,171600,113388760546,1274,1274,1274,1274,0
|
|
20241121,171500,113388760546,1274,1274,1274,1274,0
|
|
20241121,171400,113388760546,1274,1274,1274,1274,0
|
|
20241121,171300,113388760546,1274,1274,1274,1274,0
|
|
20241121,171200,113388760546,1274,1274,1274,1274,0
|
|
20241121,171100,113388760546,1274,1274,1274,1274,0
|
|
20241121,171000,113388760546,1274,1274,1274,1274,0
|
|
20241121,170900,113388760546,1274,1274,1274,1274,0
|
|
20241121,170800,113388760546,1274,1274,1274,1274,0
|
|
20241121,170700,113388760546,1274,1274,1274,1274,0
|
|
20241121,170600,113388760546,1274,1274,1274,1274,0
|
|
20241121,170500,113388760546,1274,1274,1274,1274,0
|
|
20241121,170400,113388760546,1274,1274,1274,1274,143509
|
|
20241121,170300,113388760546,1274,1274,1274,1274,0
|
|
20241121,170200,113388760546,1274,1274,1274,1274,0
|
|
20241121,170100,113388760546,1274,1274,1274,1274,0
|
|
20241121,170000,113388760546,1274,1274,1274,1274,0
|
|
20241121,165900,113388760546,1274,1274,1274,1274,0
|
|
20241121,165800,113388760546,1274,1274,1274,1274,0
|
|
20241121,165700,113388760546,1274,1274,1274,1274,0
|
|
20241121,165600,113388760546,1274,1274,1274,1274,0
|
|
20241121,165500,113388760546,1274,1274,1274,1274,0
|
|
20241121,165400,113388760546,1274,1274,1274,1274,0
|
|
20241121,165300,113388760546,1274,1274,1274,1274,0
|
|
20241121,165200,113388760546,1274,1274,1274,1274,0
|
|
20241121,165100,113388760546,1274,1274,1274,1274,0
|
|
20241121,165000,113388760546,1274,1274,1274,1274,0
|
|
20241121,164900,113388760546,1274,1274,1274,1274,0
|
|
20241121,164800,113388760546,1274,1274,1274,1274,0
|
|
20241121,164700,113388760546,1274,1274,1274,1274,0
|
|
20241121,164600,113388760546,1274,1274,1274,1274,0
|
|
20241121,164500,113388760546,1274,1274,1274,1274,0
|
|
20241121,164400,113388760546,1274,1274,1274,1274,0
|
|
20241121,164300,113388760546,1274,1274,1274,1274,0
|
|
20241121,164200,113388760546,1274,1274,1274,1274,0
|
|
20241121,164100,113388760546,1274,1274,1274,1274,0
|
|
20241121,164000,113388760546,1274,1274,1274,1274,0
|
|
20241121,163900,113388760546,1274,1274,1274,1274,0
|
|
20241121,163800,113388760546,1274,1274,1274,1274,0
|
|
20241121,163700,113388760546,1274,1274,1274,1274,0
|
|
20241121,163600,113388760546,1274,1274,1274,1274,0
|
|
20241121,163500,113388760546,1274,1274,1274,1274,0
|
|
20241121,163400,113388760546,1274,1274,1274,1274,143509
|
|
20241121,163300,113388760546,1274,1274,1274,1274,0
|
|
20241121,163200,113388760546,1274,1274,1274,1274,0
|
|
20241121,163100,113388760546,1274,1274,1274,1274,0
|
|
20241121,163000,113388760546,1274,1274,1274,1274,0
|
|
20241121,162900,113388760546,1274,1274,1274,1274,0
|
|
20241121,162800,113388760546,1274,1274,1274,1274,0
|
|
20241121,162700,113388760546,1274,1274,1274,1274,0
|
|
20241121,162600,113388760546,1274,1274,1274,1274,0
|
|
20241121,162500,113388760546,1274,1274,1274,1274,0
|
|
20241121,162400,113388760546,1274,1274,1274,1274,0
|
|
20241121,162300,113388760546,1274,1274,1274,1274,0
|
|
20241121,162200,113388760546,1274,1274,1274,1274,0
|
|
20241121,162100,113388760546,1274,1274,1274,1274,0
|
|
20241121,162000,113388760546,1274,1274,1274,1274,0
|
|
20241121,161900,113388760546,1274,1274,1274,1274,0
|
|
20241121,161800,113388760546,1274,1274,1274,1274,0
|
|
20241121,161700,113388760546,1274,1274,1274,1274,0
|
|
20241121,161600,113388760546,1274,1274,1274,1274,0
|
|
20241121,161500,113388760546,1274,1274,1274,1274,0
|
|
20241121,161400,113388760546,1274,1274,1274,1274,0
|
|
20241121,161300,113388760546,1274,1274,1274,1274,0
|
|
20241121,161200,113388760546,1274,1274,1274,1274,0
|
|
20241121,161100,113388760546,1274,1274,1274,1274,0
|
|
20241121,161000,113388760546,1274,1274,1274,1274,0
|
|
20241121,160900,113388760546,1274,1274,1274,1274,0
|
|
20241121,160800,113388760546,1274,1274,1274,1274,0
|
|
20241121,160700,113388760546,1274,1274,1274,1274,0
|
|
20241121,160600,113388760546,1274,1274,1274,1274,0
|
|
20241121,160500,113388760546,1274,1274,1274,1274,0
|
|
20241121,160400,113388760546,1274,1274,1274,1274,143509
|
|
20241121,160300,113388760546,1274,1274,1274,1274,0
|
|
20241121,160200,113388760546,1274,1274,1274,1274,0
|
|
20241121,160100,113388760546,1274,1274,1274,1274,0
|
|
20241121,160000,113388760546,1274,1274,1274,1274,0
|
|
20241121,155900,113388760546,1274,1274,1274,1274,0
|
|
20241121,155800,113388760546,1274,1274,1274,1274,0
|
|
20241121,155700,113388760546,1274,1274,1274,1274,0
|
|
20241121,155600,113388760546,1274,1274,1274,1274,0
|
|
20241121,155500,113388760546,1274,1274,1274,1274,0
|
|
20241121,155400,113388760546,1274,1274,1274,1274,0
|
|
20241121,155300,113388760546,1274,1274,1274,1274,0
|
|
20241121,155200,113388760546,1274,1274,1274,1274,0
|
|
20241121,155100,113388760546,1274,1274,1274,1274,0
|
|
20241121,155000,113388760546,1274,1274,1274,1274,0
|
|
20241121,154900,113388760546,1274,1274,1274,1274,0
|
|
20241121,154800,113388760546,1274,1274,1274,1274,0
|
|
20241121,154700,113388760546,1274,1274,1274,1274,0
|
|
20241121,154600,113388760546,1274,1274,1274,1274,0
|
|
20241121,154500,113388760546,1274,1274,1274,1274,0
|
|
20241121,154400,113388760546,1274,1274,1274,1274,0
|
|
20241121,154300,113388760546,1274,1274,1274,1274,0
|
|
20241121,154200,113388760546,1274,1274,1274,1274,0
|
|
20241121,154100,113388760546,1274,1274,1274,1274,0
|
|
20241121,154000,113388760546,1274,1274,1274,1274,0
|
|
20241121,153900,113388760546,1274,1274,1274,1274,0
|
|
20241121,153800,113388760546,1274,1274,1274,1274,0
|
|
20241121,153700,113388760546,1274,1274,1274,1274,0
|
|
20241121,153600,113388760546,1274,1274,1274,1274,0
|
|
20241121,153500,113388760546,1274,1274,1274,1274,0
|
|
20241121,153400,113388760546,1274,1274,1274,1274,143509
|
|
20241121,153300,113388760546,1274,1274,1274,1274,0
|
|
20241121,153200,113388760546,1274,1274,1274,1274,0
|
|
20241121,153100,113388760546,1274,1274,1274,1274,0
|
|
20241121,153000,113388760546,1274,1274,1274,1274,143509
|
|
20241121,152900,113205930080,1274,1274,1274,1274,0
|
|
20241121,152800,113205930080,1274,1274,1274,1274,0
|
|
20241121,152700,113205930080,1274,1274,1274,1274,0
|
|
20241121,152600,113205930080,1274,1274,1274,1274,0
|
|
20241121,152500,113205930080,1274,1274,1274,1274,0
|
|
20241121,152400,113205930080,1274,1274,1274,1274,0
|
|
20241121,152300,113205930080,1274,1274,1274,1274,0
|
|
20241121,152200,113205930080,1274,1274,1274,1274,0
|
|
20241121,152100,113205930080,1274,1274,1274,1274,0
|
|
20241121,152000,113205930080,1274,1274,1274,1274,0
|
|
20241121,151900,113205930080,1274,1274,1274,1274,158597
|
|
20241121,151800,113003877502,1274,1274,1274,1274,102972
|
|
20241121,151700,112872691174,1274,1274,1274,1274,115097
|
|
20241121,151600,112726057596,1274,1274,1274,1274,55317
|
|
20241121,151500,112655583738,1274,1274,1274,1274,91595
|
|
20241121,151400,112538891708,1274,1274,1274,1274,127098
|
|
20241121,151300,112376968856,1274,1273,1274,1272,1881182
|
|
20241121,151200,109980616013,1273,1269,1273,1267,286066
|
|
20241121,151100,109617097775,1269,1260,1269,1255,241357
|
|
20241121,151000,109312347539,1259,1270,1271,1257,515849
|
|
20241121,150900,108659572878,1271,1273,1273,1266,554259
|
|
20241121,150800,107954944122,1273,1255,1273,1252,1731462
|
|
20241121,150700,105762645275,1255,1249,1255,1248,407250
|
|
20241121,150600,105253122066,1250,1245,1250,1245,207203
|
|
20241121,150500,104994483546,1242,1247,1248,1239,159013
|
|
20241121,150400,104796926836,1247,1248,1250,1245,124130
|
|
20241121,150300,104642082773,1247,1250,1252,1246,156501
|
|
20241121,150200,104446437920,1249,1248,1252,1245,162498
|
|
20241121,150100,104243377549,1249,1249,1252,1245,301034
|
|
20241121,150000,103867245442,1249,1240,1250,1240,134156
|
|
20241121,145900,103700117528,1242,1240,1242,1236,178204
|
|
20241121,145800,103479432553,1240,1244,1250,1238,220083
|
|
20241121,145700,103205542977,1244,1253,1254,1243,260716
|
|
20241121,145600,102879634318,1254,1244,1254,1243,351811
|
|
20241121,145500,102439865288,1244,1234,1244,1232,245204
|
|
20241121,145400,102136815921,1234,1237,1238,1231,221601
|
|
20241121,145300,101863296815,1237,1244,1249,1236,358294
|
|
20241121,145200,101417791942,1244,1239,1246,1239,197064
|
|
20241121,145100,101172848518,1239,1236,1242,1233,98637
|
|
20241121,145000,101050719899,1236,1236,1237,1231,152091
|
|
20241121,144900,100863128547,1235,1235,1238,1233,103936
|
|
20241121,144800,100734740319,1237,1229,1240,1228,247329
|
|
20241121,144700,100430130200,1229,1242,1243,1229,357472
|
|
20241121,144600,99988719040,1244,1244,1249,1241,217335
|
|
20241121,144500,99718135872,1245,1236,1245,1236,175826
|
|
20241121,144400,99500014123,1236,1245,1245,1233,233565
|
|
20241121,144300,99210624731,1244,1249,1252,1244,484517
|
|
20241121,144200,98606536191,1247,1248,1251,1246,121953
|
|
20241121,144100,98454350912,1250,1250,1252,1247,170785
|
|
20241121,144000,98240886690,1250,1250,1251,1245,273971
|
|
20241121,143900,97899037302,1250,1251,1255,1250,296014
|
|
20241121,143800,97528414209,1252,1258,1260,1250,409255
|
|
20241121,143700,97014787133,1259,1255,1259,1254,181936
|
|
20241121,143600,96786046536,1255,1256,1258,1253,250059
|
|
20241121,143500,96472388573,1256,1259,1259,1250,332380
|
|
20241121,143400,96054772367,1258,1251,1260,1250,499383
|
|
20241121,143300,95427192450,1250,1253,1253,1246,251724
|
|
20241121,143200,95112732789,1252,1254,1255,1250,317675
|
|
20241121,143100,94714837848,1255,1240,1256,1240,612905
|
|
20241121,143000,93950057460,1240,1237,1240,1235,385988
|
|
20241121,142900,93472263288,1236,1236,1238,1235,145937
|
|
20241121,142800,93291789424,1236,1232,1238,1232,121372
|
|
20241121,142700,93141811721,1233,1230,1233,1230,84100
|
|
20241121,142600,93038319131,1231,1232,1232,1229,83497
|
|
20241121,142500,92935607501,1232,1235,1236,1231,90105
|
|
20241121,142400,92824458424,1236,1237,1238,1235,165836
|
|
20241121,142300,92619386226,1237,1234,1239,1231,307461
|
|
20241121,142200,92239131320,1235,1230,1235,1228,234126
|
|
20241121,142100,91950835375,1229,1228,1233,1228,108760
|
|
20241121,142000,91817019918,1229,1230,1231,1226,112208
|
|
20241121,141900,91679117592,1230,1229,1232,1228,83718
|
|
20241121,141800,91576056714,1229,1224,1230,1222,109778
|
|
20241121,141700,91441408471,1222,1217,1228,1216,223060
|
|
20241121,141600,91168844455,1217,1225,1225,1216,225973
|
|
20241121,141500,90893300684,1225,1232,1232,1222,171478
|
|
20241121,141400,90683048566,1230,1225,1235,1225,261366
|
|
20241121,141300,90361161990,1226,1218,1226,1218,230818
|
|
20241121,141200,90079281809,1219,1222,1222,1218,174345
|
|
20241121,141100,89866647198,1220,1223,1225,1220,179451
|
|
20241121,141000,89647375700,1223,1226,1226,1218,347929
|
|
20241121,140900,89222089192,1226,1231,1232,1225,391182
|
|
20241121,140800,88741576098,1232,1234,1234,1231,89866
|
|
20241121,140700,88630832672,1235,1231,1235,1230,136736
|
|
20241121,140600,88462162688,1232,1230,1233,1229,157371
|
|
20241121,140500,88268631427,1230,1230,1234,1228,124956
|
|
20241121,140400,88114882821,1229,1231,1231,1228,167863
|
|
20241121,140300,87908518863,1231,1234,1236,1230,113836
|
|
20241121,140200,87768122095,1235,1227,1236,1226,130950
|
|
20241121,140100,87606694899,1226,1233,1236,1226,210033
|
|
20241121,140000,87348406245,1233,1237,1238,1233,235854
|
|
20241121,135900,87056810411,1237,1235,1238,1235,232867
|
|
20241121,135800,86768947754,1236,1240,1240,1234,328265
|
|
20241121,135700,86362972062,1239,1227,1240,1226,414563
|
|
20241121,135600,85851786710,1227,1215,1227,1210,371123
|
|
20241121,135500,85400542032,1214,1223,1225,1212,321752
|
|
20241121,135400,85007979111,1225,1233,1233,1218,557957
|
|
20241121,135300,84325039615,1233,1236,1236,1231,250915
|
|
20241121,135200,84015517302,1236,1237,1238,1232,300568
|
|
20241121,135100,83644332310,1236,1226,1238,1225,493965
|
|
20241121,135000,83036313924,1226,1247,1249,1209,999426
|
|
20241121,134900,81810335512,1246,1258,1261,1246,968077
|
|
20241121,134800,80596145749,1258,1255,1259,1252,791099
|
|
20241121,134700,79602337448,1255,1243,1259,1240,1540631
|
|
20241121,134600,77675886928,1244,1240,1244,1239,432674
|
|
20241121,134500,77138571494,1240,1242,1242,1237,454152
|
|
20241121,134400,76575660175,1241,1241,1245,1235,701740
|
|
20241121,134300,75705615130,1242,1237,1243,1231,844789
|
|
20241121,134200,74660722027,1237,1228,1242,1227,1001447
|
|
20241121,134100,73425988646,1227,1209,1227,1209,800318
|
|
20241121,134000,72449876301,1210,1207,1212,1203,325841
|
|
20241121,133900,72056281813,1207,1217,1217,1206,601133
|
|
20241121,133800,71328027679,1217,1219,1221,1205,732027
|
|
20241121,133700,70439683963,1220,1210,1220,1205,766577
|
|
20241121,133600,69508556781,1211,1199,1214,1198,1752332
|
|
20241121,133500,67399195315,1199,1197,1200,1195,808165
|
|
20241121,133400,66430246241,1197,1193,1198,1190,419662
|
|
20241121,133300,65928942705,1193,1183,1193,1182,357962
|
|
20241121,133200,65503680247,1181,1185,1187,1181,244182
|
|
20241121,133100,65214428341,1184,1178,1185,1170,437433
|
|
20241121,133000,64699787769,1177,1181,1183,1177,282878
|
|
20241121,132900,64366098335,1180,1185,1185,1180,331658
|
|
20241121,132800,63974187924,1184,1187,1189,1182,481273
|
|
20241121,132700,63404728626,1186,1193,1194,1184,405633
|
|
20241121,132600,62922111554,1193,1193,1196,1188,395355
|
|
20241121,132500,62450877544,1193,1194,1199,1191,809521
|
|
20241121,132400,61482668467,1194,1182,1195,1182,597556
|
|
20241121,132300,60771446067,1183,1174,1183,1171,419298
|
|
20241121,132200,60277819901,1175,1183,1183,1173,444933
|
|
20241121,132100,59753413954,1183,1193,1195,1182,676074
|
|
20241121,132000,58949400008,1193,1177,1195,1176,961854
|
|
20241121,131900,57807862905,1177,1175,1178,1171,310110
|
|
20241121,131800,57443564671,1174,1173,1175,1170,292836
|
|
20241121,131700,57100403168,1172,1179,1180,1171,613287
|
|
20241121,131600,56379676390,1177,1158,1180,1156,636117
|
|
20241121,131500,55637442039,1159,1158,1161,1138,775650
|
|
20241121,131400,54744812242,1158,1158,1164,1156,631728
|
|
20241121,131300,54011891564,1158,1159,1166,1152,732978
|
|
20241121,131200,53162820859,1159,1175,1177,1150,1026066
|
|
20241121,131100,51968095059,1175,1186,1187,1174,573489
|
|
20241121,131000,51290721975,1187,1180,1188,1180,660161
|
|
20241121,130900,50508660183,1182,1187,1191,1179,1521863
|
|
20241121,130800,48703706323,1185,1193,1196,1181,1691366
|
|
20241121,130700,46688611661,1174,1174,1174,1174,0
|
|
20241121,130600,46688611661,1174,1163,1174,1160,709716
|
|
20241121,130500,45860595776,1163,1116,1169,1113,2134495
|
|
20241121,130400,43425774671,1117,1114,1118,1095,462914
|
|
20241121,130300,42911511887,1113,1121,1124,1108,765575
|
|
20241121,130200,42053819328,1120,1109,1123,1105,1064801
|
|
20241121,130100,40865314935,1108,1091,1110,1089,876268
|
|
20241121,130000,39901302184,1091,1061,1092,1060,824328
|
|
20241121,125900,39016211277,1061,1059,1061,1058,54496
|
|
20241121,125800,38958512166,1058,1059,1059,1057,25007
|
|
20241121,125700,38932054149,1059,1059,1059,1057,26877
|
|
20241121,125600,38903614388,1059,1059,1060,1058,30020
|
|
20241121,125500,38871814406,1058,1058,1059,1057,35605
|
|
20241121,125400,38834157577,1057,1061,1062,1057,70598
|
|
20241121,125300,38759348174,1061,1060,1062,1060,35191
|
|
20241121,125200,38722019019,1060,1060,1062,1059,87729
|
|
20241121,125100,38629000037,1060,1059,1061,1057,54380
|
|
20241121,125000,38571383275,1060,1059,1060,1056,51459
|
|
20241121,124900,38516936484,1059,1062,1063,1059,59252
|
|
20241121,124800,38454072830,1062,1055,1062,1055,45248
|
|
20241121,124700,38406179423,1055,1055,1056,1055,41559
|
|
20241121,124600,38362324506,1055,1062,1062,1055,57622
|
|
20241121,124500,38301303722,1062,1046,1062,1045,119605
|
|
20241121,124400,38174949347,1046,1050,1050,1045,26147
|
|
20241121,124300,38147566584,1050,1053,1054,1049,65835
|
|
20241121,124200,38078324969,1053,1047,1054,1046,36445
|
|
20241121,124100,38040065225,1047,1044,1047,1043,10282
|
|
20241121,124000,38029307512,1046,1050,1050,1043,64886
|
|
20241121,123900,37961407018,1051,1050,1052,1050,5586
|
|
20241121,123800,37955537040,1051,1051,1051,1048,32405
|
|
20241121,123700,37921542502,1051,1053,1055,1051,37730
|
|
20241121,123600,37881797246,1052,1046,1055,1046,65469
|
|
20241121,123500,37812996909,1046,1046,1046,1045,61992
|
|
20241121,123400,37748161302,1046,1049,1049,1045,27134
|
|
20241121,123300,37719751884,1049,1050,1050,1048,28893
|
|
20241121,123200,37689446468,1050,1048,1051,1048,65505
|
|
20241121,123100,37620697352,1048,1046,1048,1046,29977
|
|
20241121,123000,37589311203,1046,1044,1047,1044,50293
|
|
20241121,122900,37536710030,1044,1044,1045,1043,59255
|
|
20241121,122800,37474866328,1043,1044,1044,1043,28995
|
|
20241121,122700,37444605350,1044,1041,1044,1041,33981
|
|
20241121,122600,37409175577,1041,1040,1042,1039,50346
|
|
20241121,122500,37356749498,1040,1039,1042,1038,45986
|
|
20241121,122400,37308917855,1038,1036,1039,1036,17270
|
|
20241121,122300,37290999177,1036,1037,1038,1036,14216
|
|
20241121,122200,37276266845,1037,1035,1040,1035,9824
|
|
20241121,122100,37266068170,1035,1034,1039,1034,14146
|
|
20241121,122000,37251416725,1035,1038,1038,1034,23075
|
|
20241121,121900,37227521393,1038,1037,1041,1036,40792
|
|
20241121,121800,37185152555,1037,1033,1038,1033,69519
|
|
20241121,121700,37113228758,1032,1034,1034,1031,28610
|
|
20241121,121600,37083684641,1034,1030,1034,1030,39713
|
|
20241121,121500,37042762438,1031,1034,1035,1030,44444
|
|
20241121,121400,36996917598,1035,1035,1035,1033,18990
|
|
20241121,121300,36977281530,1035,1031,1035,1030,53876
|
|
20241121,121200,36921627553,1030,1033,1034,1030,73038
|
|
20241121,121100,36846288670,1033,1034,1035,1033,74630
|
|
20241121,121000,36769130322,1034,1037,1040,1034,78057
|
|
20241121,120900,36688291763,1038,1040,1040,1038,56551
|
|
20241121,120800,36629537766,1040,1041,1041,1039,26298
|
|
20241121,120700,36602183412,1041,1041,1041,1040,47363
|
|
20241121,120600,36552896631,1040,1040,1042,1038,203145
|
|
20241121,120500,36341625159,1040,1043,1043,1040,67026
|
|
20241121,120400,36271812226,1044,1045,1045,1043,43463
|
|
20241121,120300,36226433107,1046,1046,1046,1045,66257
|
|
20241121,120200,36157170361,1046,1047,1047,1046,16154
|
|
20241121,120100,36140269622,1048,1048,1048,1046,26071
|
|
20241121,120000,36112965816,1048,1048,1048,1047,27299
|
|
20241121,115900,36084382657,1048,1047,1049,1046,19426
|
|
20241121,115800,36064038152,1047,1046,1047,1046,12958
|
|
20241121,115700,36050474156,1046,1047,1048,1046,8170
|
|
20241121,115600,36041923904,1047,1049,1049,1046,41101
|
|
20241121,115500,35998892495,1048,1049,1050,1048,12345
|
|
20241121,115400,35985939023,1049,1047,1050,1046,40933
|
|
20241121,115300,35943071389,1047,1046,1049,1045,10171
|
|
20241121,115200,35932436211,1045,1045,1049,1045,49652
|
|
20241121,115100,35880516843,1045,1049,1051,1045,77940
|
|
20241121,115000,35798820456,1049,1047,1050,1046,33911
|
|
20241121,114900,35763271635,1047,1047,1048,1045,72911
|
|
20241121,114800,35687029645,1047,1050,1050,1046,58935
|
|
20241121,114700,35625320671,1050,1050,1051,1047,127624
|
|
20241121,114600,35491434576,1050,1056,1056,1050,112404
|
|
20241121,114500,35373122528,1055,1057,1057,1055,21042
|
|
20241121,114400,35350907930,1057,1058,1059,1057,11509
|
|
20241121,114300,35338738656,1058,1056,1058,1056,22293
|
|
20241121,114200,35315177781,1056,1057,1057,1055,50760
|
|
20241121,114100,35261593202,1057,1058,1058,1056,35004
|
|
20241121,114000,35224592789,1058,1057,1060,1057,17283
|
|
20241121,113900,35206308403,1058,1061,1061,1056,22091
|
|
20241121,113800,35182961183,1056,1061,1062,1056,66031
|
|
20241121,113700,35113096835,1062,1062,1063,1060,19362
|
|
20241121,113600,35092546896,1062,1062,1063,1061,9316
|
|
20241121,113500,35082657565,1063,1064,1065,1063,17190
|
|
20241121,113400,35064366072,1065,1066,1066,1064,11555
|
|
20241121,113300,35052053094,1066,1067,1067,1065,29115
|
|
20241121,113200,35021023871,1067,1064,1067,1064,64622
|
|
20241121,113100,34952111000,1064,1061,1065,1061,44336
|
|
20241121,113000,34904981997,1060,1059,1060,1058,19120
|
|
20241121,112900,34884718502,1058,1057,1058,1057,29600
|
|
20241121,112800,34853410452,1057,1058,1059,1057,35720
|
|
20241121,112700,34815631238,1058,1059,1059,1057,32102
|
|
20241121,112600,34781657217,1059,1059,1060,1058,37598
|
|
20241121,112500,34741842852,1060,1061,1062,1059,135054
|
|
20241121,112400,34598717509,1061,1062,1063,1061,14482
|
|
20241121,112300,34583338109,1063,1062,1063,1061,26169
|
|
20241121,112200,34555555667,1062,1064,1064,1061,20052
|
|
20241121,112100,34534246994,1064,1064,1065,1064,9540
|
|
20241121,112000,34524095132,1064,1064,1065,1063,12042
|
|
20241121,111900,34511279992,1065,1062,1065,1062,15726
|
|
20241121,111800,34494571355,1062,1064,1064,1062,18778
|
|
20241121,111700,34474615819,1065,1068,1068,1062,38514
|
|
20241121,111600,34433607677,1067,1068,1068,1066,12779
|
|
20241121,111500,34419972277,1067,1067,1068,1067,33757
|
|
20241121,111400,34383935827,1067,1066,1067,1066,21742
|
|
20241121,111300,34360742749,1067,1065,1067,1065,29500
|
|
20241121,111200,34329289619,1064,1065,1066,1064,8514
|
|
20241121,111100,34320229787,1066,1066,1066,1063,46732
|
|
20241121,111000,34270504722,1066,1064,1066,1064,13193
|
|
20241121,110900,34256457895,1064,1062,1065,1062,48360
|
|
20241121,110800,34205059289,1062,1064,1064,1062,27808
|
|
20241121,110700,34175511619,1064,1065,1065,1061,31624
|
|
20241121,110600,34141904015,1065,1062,1066,1062,46664
|
|
20241121,110500,34092273699,1063,1062,1063,1061,29815
|
|
20241121,110400,34060607960,1062,1063,1063,1061,16135
|
|
20241121,110300,34043472267,1063,1061,1067,1061,54365
|
|
20241121,110200,33985672259,1062,1062,1062,1061,44463
|
|
20241121,110100,33938455518,1062,1062,1062,1061,7351
|
|
20241121,110000,33930655511,1061,1061,1062,1061,25768
|
|
20241121,105900,33903315608,1061,1061,1062,1061,28511
|
|
20241121,105800,33873063949,1061,1060,1062,1059,101481
|
|
20241121,105700,33765503778,1060,1062,1062,1060,107185
|
|
20241121,105600,33651847239,1062,1062,1063,1062,56356
|
|
20241121,105500,33591969467,1063,1065,1065,1061,68270
|
|
20241121,105400,33519416316,1064,1065,1065,1064,59353
|
|
20241121,105300,33456260519,1066,1065,1066,1064,39579
|
|
20241121,105200,33414099851,1066,1067,1067,1065,15020
|
|
20241121,105100,33398092456,1067,1066,1068,1065,24133
|
|
20241121,105000,33372343773,1066,1066,1067,1065,89098
|
|
20241121,104900,33277401415,1066,1067,1067,1066,31667
|
|
20241121,104800,33243640918,1066,1065,1067,1065,29167
|
|
20241121,104700,33212543717,1067,1067,1067,1065,36719
|
|
20241121,104600,33173408978,1067,1067,1068,1065,31825
|
|
20241121,104500,33139476052,1067,1068,1069,1065,32983
|
|
20241121,104400,33104279091,1068,1062,1069,1062,32340
|
|
20241121,104300,33069805226,1063,1074,1075,1061,206073
|
|
20241121,104200,32849543061,1075,1070,1075,1069,181378
|
|
20241121,104100,32655107488,1069,1065,1070,1065,71071
|
|
20241121,104000,32579172189,1066,1065,1067,1063,42280
|
|
20241121,103900,32534173525,1063,1063,1065,1061,37892
|
|
20241121,103800,32493909319,1062,1061,1063,1061,17700
|
|
20241121,103700,32475103901,1061,1060,1063,1059,79860
|
|
20241121,103600,32390471835,1060,1064,1064,1060,36882
|
|
20241121,103500,32351303019,1064,1068,1069,1064,44380
|
|
20241121,103400,32303968337,1068,1068,1069,1067,45322
|
|
20241121,103300,32255583244,1068,1068,1070,1068,49714
|
|
20241121,103200,32202427155,1069,1072,1072,1065,182356
|
|
20241121,103100,32007388114,1071,1069,1074,1068,168131
|
|
20241121,103000,31827287497,1068,1060,1069,1060,49913
|
|
20241121,102900,31774135630,1060,1060,1062,1058,49906
|
|
20241121,102800,31721247023,1060,1061,1061,1057,76749
|
|
20241121,102700,31639941011,1061,1061,1061,1060,16426
|
|
20241121,102600,31622514641,1061,1059,1061,1059,29872
|
|
20241121,102500,31590856499,1059,1055,1059,1055,50977
|
|
20241121,102400,31537003579,1055,1058,1058,1055,68722
|
|
20241121,102300,31464407004,1058,1062,1062,1057,53386
|
|
20241121,102200,31407838475,1061,1063,1063,1060,32668
|
|
20241121,102100,31373175488,1061,1065,1065,1060,60271
|
|
20241121,102000,31309138073,1064,1064,1067,1063,38294
|
|
20241121,101900,31268347752,1065,1068,1068,1060,71719
|
|
20241121,101800,31192076518,1068,1075,1075,1066,195365
|
|
20241121,101700,30982852480,1075,1068,1077,1067,297292
|
|
20241121,101600,30663637422,1068,1060,1068,1060,142104
|
|
20241121,101500,30512250793,1060,1060,1061,1058,64843
|
|
20241121,101400,30443560682,1060,1056,1061,1055,65776
|
|
20241121,101300,30373902568,1057,1054,1057,1054,65238
|
|
20241121,101200,30305049449,1054,1054,1056,1052,47982
|
|
20241121,101100,30254475745,1053,1055,1055,1052,85167
|
|
20241121,101000,30164864290,1055,1054,1055,1052,29260
|
|
20241121,100900,30134044292,1055,1051,1055,1051,50573
|
|
20241121,100800,30080820345,1052,1051,1052,1050,146848
|
|
20241121,100700,29926482866,1051,1053,1054,1051,77868
|
|
20241121,100600,29844549351,1052,1056,1057,1052,55236
|
|
20241121,100500,29786344196,1056,1060,1061,1056,93103
|
|
20241121,100400,29687846398,1061,1065,1065,1060,103443
|
|
20241121,100300,29577977833,1065,1064,1065,1063,114615
|
|
20241121,100200,29455958809,1063,1065,1065,1062,51187
|
|
20241121,100100,29401558727,1065,1066,1067,1058,236017
|
|
20241121,100000,29150735783,1067,1064,1067,1062,153915
|
|
20241121,095900,28986836607,1065,1058,1065,1058,122725
|
|
20241121,095800,28856451848,1060,1058,1064,1056,193366
|
|
20241121,095700,28651472596,1057,1058,1058,1053,97592
|
|
20241121,095600,28548466225,1058,1050,1058,1050,58557
|
|
20241121,095500,28486798229,1050,1045,1051,1044,185627
|
|
20241121,095400,28292282845,1045,1047,1047,1044,65824
|
|
20241121,095300,28223457126,1047,1050,1050,1045,93340
|
|
20241121,095200,28125743435,1050,1050,1051,1048,76085
|
|
20241121,095100,28045879302,1049,1044,1050,1042,130197
|
|
20241121,095000,27909732103,1044,1042,1045,1041,113446
|
|
20241121,094900,27791392959,1042,1046,1047,1042,125694
|
|
20241121,094800,27660137526,1045,1047,1049,1045,147873
|
|
20241121,094700,27505338519,1046,1041,1047,1040,177057
|
|
20241121,094600,27320599233,1042,1039,1044,1035,279492
|
|
20241121,094500,27030032343,1040,1052,1054,1037,534583
|
|
20241121,094400,26470908709,1051,1054,1055,1051,177207
|
|
20241121,094300,26284327600,1054,1056,1056,1053,141356
|
|
20241121,094200,26135338360,1055,1056,1060,1054,98020
|
|
20241121,094100,26031702701,1056,1054,1057,1052,161586
|
|
20241121,094000,25861459190,1055,1059,1060,1054,139226
|
|
20241121,093900,25714291451,1059,1063,1064,1059,101105
|
|
20241121,093800,25607040501,1064,1066,1066,1063,147242
|
|
20241121,093700,25450239135,1066,1059,1066,1057,83547
|
|
20241121,093600,25361504162,1058,1053,1058,1052,199875
|
|
20241121,093500,25150911001,1053,1055,1056,1050,220594
|
|
20241121,093400,24918613771,1055,1058,1058,1051,286917
|
|
20241121,093300,24616020715,1058,1066,1069,1056,239994
|
|
20241121,093200,24361166677,1067,1068,1068,1063,407565
|
|
20241121,093100,23926918443,1068,1070,1072,1067,156664
|
|
20241121,093000,23759530284,1070,1073,1073,1069,169733
|
|
20241121,092900,23577915364,1073,1069,1077,1068,128062
|
|
20241121,092800,23440564267,1070,1069,1070,1066,128968
|
|
20241121,092700,23302749361,1069,1066,1072,1063,199480
|
|
20241121,092600,23090296528,1072,1081,1083,1065,424960
|
|
20241121,092500,22632069208,1080,1078,1081,1076,448036
|
|
20241121,092400,22148733217,1078,1064,1079,1060,349027
|
|
20241121,092300,21774729811,1068,1050,1068,1046,493578
|
|
20241121,092200,21255846671,1050,1068,1069,1049,752235
|
|
20241121,092100,20461344158,1068,1076,1077,1066,653674
|
|
20241121,092000,19761014704,1076,1094,1095,1074,644829
|
|
20241121,091900,19062580682,1095,1097,1100,1094,303515
|
|
20241121,091800,18729870851,1098,1101,1106,1097,224835
|
|
20241121,091700,18482209151,1102,1096,1103,1095,249871
|
|
20241121,091600,18207683628,1095,1104,1105,1095,420719
|
|
20241121,091500,17745404716,1104,1097,1105,1094,543597
|
|
20241121,091400,17148199326,1097,1104,1104,1086,878295
|
|
20241121,091300,16183971965,1104,1120,1122,1103,769068
|
|
20241121,091200,15328243591,1120,1127,1129,1116,1054402
|
|
20241121,091100,14144629394,1127,1121,1128,1120,751216
|
|
20241121,091000,13300218460,1121,1119,1122,1110,945153
|
|
20241121,090900,12243710499,1120,1110,1120,1103,836422
|
|
20241121,090800,11316194473,1109,1108,1120,1106,947006
|
|
20241121,090700,10262596558,1108,1092,1112,1086,899137
|
|
20241121,090600,9271132399,1092,1127,1130,1086,1844990
|
|
20241121,090500,7205277608,1127,1085,1128,1083,1886880
|
|
20241121,090400,5105514364,1084,1067,1085,1064,1774616
|
|
20241121,090300,3199206786,1067,1068,1070,1022,1410623
|
|
20241121,090200,1702766364,1022,1022,1022,1022,0
|
|
20241121,090100,1702766364,1022,1022,1022,1022,0
|
|
20241121,090000,1702766364,1022,1063,1090,1022,1583782
|