577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,183400,33521489595,1055,1055,1055,1055,244921
|
|
20241129,183300,33521489595,1055,1055,1055,1055,0
|
|
20241129,183200,33521489595,1055,1055,1055,1055,0
|
|
20241129,183100,33521489595,1055,1055,1055,1055,0
|
|
20241129,183000,33521489595,1055,1055,1055,1055,0
|
|
20241129,182900,33521489595,1055,1055,1055,1055,0
|
|
20241129,182800,33521489595,1055,1055,1055,1055,0
|
|
20241129,182700,33521489595,1055,1055,1055,1055,0
|
|
20241129,182600,33521489595,1055,1055,1055,1055,0
|
|
20241129,182500,33521489595,1055,1055,1055,1055,0
|
|
20241129,182400,33521489595,1055,1055,1055,1055,0
|
|
20241129,182300,33521489595,1055,1055,1055,1055,0
|
|
20241129,182200,33521489595,1055,1055,1055,1055,0
|
|
20241129,182100,33521489595,1055,1055,1055,1055,0
|
|
20241129,182000,33521489595,1055,1055,1055,1055,0
|
|
20241129,181900,33521489595,1055,1055,1055,1055,0
|
|
20241129,181800,33521489595,1055,1055,1055,1055,0
|
|
20241129,181700,33521489595,1055,1055,1055,1055,0
|
|
20241129,181600,33521489595,1055,1055,1055,1055,0
|
|
20241129,181500,33521489595,1055,1055,1055,1055,0
|
|
20241129,181400,33521489595,1055,1055,1055,1055,0
|
|
20241129,181300,33521489595,1055,1055,1055,1055,0
|
|
20241129,181200,33521489595,1055,1055,1055,1055,0
|
|
20241129,181100,33521489595,1055,1055,1055,1055,0
|
|
20241129,181000,33521489595,1055,1055,1055,1055,0
|
|
20241129,180900,33521489595,1055,1055,1055,1055,0
|
|
20241129,180800,33521489595,1055,1055,1055,1055,0
|
|
20241129,180700,33521489595,1055,1055,1055,1055,0
|
|
20241129,180600,33521489595,1055,1055,1055,1055,0
|
|
20241129,180500,33521489595,1055,1055,1055,1055,0
|
|
20241129,180400,33521489595,1055,1055,1055,1055,244921
|
|
20241129,180300,33521489595,1055,1055,1055,1055,0
|
|
20241129,180200,33521489595,1055,1055,1055,1055,0
|
|
20241129,180100,33521489595,1055,1055,1055,1055,0
|
|
20241129,180000,33521489595,1055,1055,1055,1055,0
|
|
20241129,175900,33521489595,1055,1055,1055,1055,0
|
|
20241129,175800,33521489595,1055,1055,1055,1055,0
|
|
20241129,175700,33521489595,1055,1055,1055,1055,0
|
|
20241129,175600,33521489595,1055,1055,1055,1055,0
|
|
20241129,175500,33521489595,1055,1055,1055,1055,0
|
|
20241129,175400,33521489595,1055,1055,1055,1055,0
|
|
20241129,175300,33521489595,1055,1055,1055,1055,0
|
|
20241129,175200,33521489595,1055,1055,1055,1055,0
|
|
20241129,175100,33521489595,1055,1055,1055,1055,0
|
|
20241129,175000,33521489595,1055,1055,1055,1055,0
|
|
20241129,174900,33521489595,1055,1055,1055,1055,0
|
|
20241129,174800,33521489595,1055,1055,1055,1055,0
|
|
20241129,174700,33521489595,1055,1055,1055,1055,0
|
|
20241129,174600,33521489595,1055,1055,1055,1055,0
|
|
20241129,174500,33521489595,1055,1055,1055,1055,0
|
|
20241129,174400,33521489595,1055,1055,1055,1055,0
|
|
20241129,174300,33521489595,1055,1055,1055,1055,0
|
|
20241129,174200,33521489595,1055,1055,1055,1055,0
|
|
20241129,174100,33521489595,1055,1055,1055,1055,0
|
|
20241129,174000,33521489595,1055,1055,1055,1055,0
|
|
20241129,173900,33521489595,1055,1055,1055,1055,0
|
|
20241129,173800,33521489595,1055,1055,1055,1055,0
|
|
20241129,173700,33521489595,1055,1055,1055,1055,0
|
|
20241129,173600,33521489595,1055,1055,1055,1055,0
|
|
20241129,173500,33521489595,1055,1055,1055,1055,0
|
|
20241129,173400,33521489595,1055,1055,1055,1055,244921
|
|
20241129,173300,33521489595,1055,1055,1055,1055,0
|
|
20241129,173200,33521489595,1055,1055,1055,1055,0
|
|
20241129,173100,33521489595,1055,1055,1055,1055,0
|
|
20241129,173000,33521489595,1055,1055,1055,1055,0
|
|
20241129,172900,33521489595,1055,1055,1055,1055,0
|
|
20241129,172800,33521489595,1055,1055,1055,1055,0
|
|
20241129,172700,33521489595,1055,1055,1055,1055,0
|
|
20241129,172600,33521489595,1055,1055,1055,1055,0
|
|
20241129,172500,33521489595,1055,1055,1055,1055,0
|
|
20241129,172400,33521489595,1055,1055,1055,1055,0
|
|
20241129,172300,33521489595,1055,1055,1055,1055,0
|
|
20241129,172200,33521489595,1055,1055,1055,1055,0
|
|
20241129,172100,33521489595,1055,1055,1055,1055,0
|
|
20241129,172000,33521489595,1055,1055,1055,1055,0
|
|
20241129,171900,33521489595,1055,1055,1055,1055,0
|
|
20241129,171800,33521489595,1055,1055,1055,1055,0
|
|
20241129,171700,33521489595,1055,1055,1055,1055,0
|
|
20241129,171600,33521489595,1055,1055,1055,1055,0
|
|
20241129,171500,33521489595,1055,1055,1055,1055,0
|
|
20241129,171400,33521489595,1055,1055,1055,1055,0
|
|
20241129,171300,33521489595,1055,1055,1055,1055,0
|
|
20241129,171200,33521489595,1055,1055,1055,1055,0
|
|
20241129,171100,33521489595,1055,1055,1055,1055,0
|
|
20241129,171000,33521489595,1055,1055,1055,1055,0
|
|
20241129,170900,33521489595,1055,1055,1055,1055,0
|
|
20241129,170800,33521489595,1055,1055,1055,1055,0
|
|
20241129,170700,33521489595,1055,1055,1055,1055,0
|
|
20241129,170600,33521489595,1055,1055,1055,1055,0
|
|
20241129,170500,33521489595,1055,1055,1055,1055,0
|
|
20241129,170400,33521489595,1055,1055,1055,1055,244921
|
|
20241129,170300,33521489595,1055,1055,1055,1055,0
|
|
20241129,170200,33521489595,1055,1055,1055,1055,0
|
|
20241129,170100,33521489595,1055,1055,1055,1055,0
|
|
20241129,170000,33521489595,1055,1055,1055,1055,0
|
|
20241129,165900,33521489595,1055,1055,1055,1055,0
|
|
20241129,165800,33521489595,1055,1055,1055,1055,0
|
|
20241129,165700,33521489595,1055,1055,1055,1055,0
|
|
20241129,165600,33521489595,1055,1055,1055,1055,0
|
|
20241129,165500,33521489595,1055,1055,1055,1055,0
|
|
20241129,165400,33521489595,1055,1055,1055,1055,0
|
|
20241129,165300,33521489595,1055,1055,1055,1055,0
|
|
20241129,165200,33521489595,1055,1055,1055,1055,0
|
|
20241129,165100,33521489595,1055,1055,1055,1055,0
|
|
20241129,165000,33521489595,1055,1055,1055,1055,0
|
|
20241129,164900,33521489595,1055,1055,1055,1055,0
|
|
20241129,164800,33521489595,1055,1055,1055,1055,0
|
|
20241129,164700,33521489595,1055,1055,1055,1055,0
|
|
20241129,164600,33521489595,1055,1055,1055,1055,0
|
|
20241129,164500,33521489595,1055,1055,1055,1055,0
|
|
20241129,164400,33521489595,1055,1055,1055,1055,0
|
|
20241129,164300,33521489595,1055,1055,1055,1055,0
|
|
20241129,164200,33521489595,1055,1055,1055,1055,0
|
|
20241129,164100,33521489595,1055,1055,1055,1055,0
|
|
20241129,164000,33521489595,1055,1055,1055,1055,0
|
|
20241129,163900,33521489595,1055,1055,1055,1055,0
|
|
20241129,163800,33521489595,1055,1055,1055,1055,0
|
|
20241129,163700,33521489595,1055,1055,1055,1055,0
|
|
20241129,163600,33521489595,1055,1055,1055,1055,0
|
|
20241129,163500,33521489595,1055,1055,1055,1055,0
|
|
20241129,163400,33521489595,1055,1055,1055,1055,244921
|
|
20241129,163300,33521489595,1055,1055,1055,1055,0
|
|
20241129,163200,33521489595,1055,1055,1055,1055,0
|
|
20241129,163100,33521489595,1055,1055,1055,1055,0
|
|
20241129,163000,33521489595,1055,1055,1055,1055,0
|
|
20241129,162900,33521489595,1055,1055,1055,1055,0
|
|
20241129,162800,33521489595,1055,1055,1055,1055,0
|
|
20241129,162700,33521489595,1055,1055,1055,1055,0
|
|
20241129,162600,33521489595,1055,1055,1055,1055,0
|
|
20241129,162500,33521489595,1055,1055,1055,1055,0
|
|
20241129,162400,33521489595,1055,1055,1055,1055,0
|
|
20241129,162300,33521489595,1055,1055,1055,1055,0
|
|
20241129,162200,33521489595,1055,1055,1055,1055,0
|
|
20241129,162100,33521489595,1055,1055,1055,1055,0
|
|
20241129,162000,33521489595,1055,1055,1055,1055,0
|
|
20241129,161900,33521489595,1055,1055,1055,1055,0
|
|
20241129,161800,33521489595,1055,1055,1055,1055,0
|
|
20241129,161700,33521489595,1055,1055,1055,1055,0
|
|
20241129,161600,33521489595,1055,1055,1055,1055,0
|
|
20241129,161500,33521489595,1055,1055,1055,1055,0
|
|
20241129,161400,33521489595,1055,1055,1055,1055,0
|
|
20241129,161300,33521489595,1055,1055,1055,1055,0
|
|
20241129,161200,33521489595,1055,1055,1055,1055,0
|
|
20241129,161100,33521489595,1055,1055,1055,1055,0
|
|
20241129,161000,33521489595,1055,1055,1055,1055,0
|
|
20241129,160900,33521489595,1055,1055,1055,1055,0
|
|
20241129,160800,33521489595,1055,1055,1055,1055,0
|
|
20241129,160700,33521489595,1055,1055,1055,1055,0
|
|
20241129,160600,33521489595,1055,1055,1055,1055,0
|
|
20241129,160500,33521489595,1055,1055,1055,1055,0
|
|
20241129,160400,33521489595,1055,1055,1055,1055,244921
|
|
20241129,160300,33521489595,1055,1055,1055,1055,0
|
|
20241129,160200,33521489595,1055,1055,1055,1055,0
|
|
20241129,160100,33521489595,1055,1055,1055,1055,0
|
|
20241129,160000,33521489595,1055,1055,1055,1055,0
|
|
20241129,155900,33521489595,1055,1055,1055,1055,0
|
|
20241129,155800,33521489595,1055,1055,1055,1055,0
|
|
20241129,155700,33521489595,1055,1055,1055,1055,0
|
|
20241129,155600,33521489595,1055,1055,1055,1055,0
|
|
20241129,155500,33521489595,1055,1055,1055,1055,0
|
|
20241129,155400,33521489595,1055,1055,1055,1055,0
|
|
20241129,155300,33521489595,1055,1055,1055,1055,0
|
|
20241129,155200,33521489595,1055,1055,1055,1055,0
|
|
20241129,155100,33521489595,1055,1055,1055,1055,0
|
|
20241129,155000,33521489595,1055,1055,1055,1055,0
|
|
20241129,154900,33521489595,1055,1055,1055,1055,0
|
|
20241129,154800,33521489595,1055,1055,1055,1055,0
|
|
20241129,154700,33521489595,1055,1055,1055,1055,0
|
|
20241129,154600,33521489595,1055,1055,1055,1055,0
|
|
20241129,154500,33521489595,1055,1055,1055,1055,0
|
|
20241129,154400,33521489595,1055,1055,1055,1055,0
|
|
20241129,154300,33521489595,1055,1055,1055,1055,0
|
|
20241129,154200,33521489595,1055,1055,1055,1055,0
|
|
20241129,154100,33521489595,1055,1055,1055,1055,0
|
|
20241129,154000,33521489595,1055,1055,1055,1055,0
|
|
20241129,153900,33521489595,1055,1055,1055,1055,0
|
|
20241129,153800,33521489595,1055,1055,1055,1055,0
|
|
20241129,153700,33521489595,1055,1055,1055,1055,0
|
|
20241129,153600,33521489595,1055,1055,1055,1055,0
|
|
20241129,153500,33521489595,1055,1055,1055,1055,0
|
|
20241129,153400,33521489595,1055,1055,1055,1055,244921
|
|
20241129,153300,33521489595,1055,1055,1055,1055,0
|
|
20241129,153200,33521489595,1055,1055,1055,1055,0
|
|
20241129,153100,33521489595,1055,1055,1055,1055,0
|
|
20241129,153000,33521489595,1055,1055,1055,1055,244921
|
|
20241129,152900,33263097940,1055,1055,1055,1055,0
|
|
20241129,152800,33263097940,1055,1055,1055,1055,0
|
|
20241129,152700,33263097940,1055,1055,1055,1055,0
|
|
20241129,152600,33263097940,1055,1055,1055,1055,0
|
|
20241129,152500,33263097940,1055,1055,1055,1055,0
|
|
20241129,152400,33263097940,1055,1055,1055,1055,0
|
|
20241129,152300,33263097940,1055,1055,1055,1055,0
|
|
20241129,152200,33263097940,1055,1055,1055,1055,0
|
|
20241129,152100,33263097940,1055,1055,1055,1055,0
|
|
20241129,152000,33263097940,1055,1055,1055,1055,0
|
|
20241129,151900,33263097940,1055,1052,1056,1052,106611
|
|
20241129,151800,33150819807,1052,1053,1054,1051,146179
|
|
20241129,151700,32997000543,1053,1057,1057,1053,98518
|
|
20241129,151600,32893125385,1056,1058,1058,1056,49202
|
|
20241129,151500,32841110646,1058,1057,1059,1057,28529
|
|
20241129,151400,32810930647,1058,1057,1058,1057,20668
|
|
20241129,151300,32789075489,1057,1059,1059,1057,56410
|
|
20241129,151200,32729393286,1059,1059,1060,1058,18503
|
|
20241129,151100,32709795275,1060,1061,1061,1059,29602
|
|
20241129,151000,32678435212,1060,1062,1062,1059,25304
|
|
20241129,150900,32651605742,1060,1061,1061,1059,35383
|
|
20241129,150800,32614096278,1060,1062,1062,1060,48255
|
|
20241129,150700,32562887881,1062,1061,1063,1060,35826
|
|
20241129,150600,32524873490,1062,1062,1063,1058,29605
|
|
20241129,150500,32493456549,1062,1063,1065,1059,58598
|
|
20241129,150400,32431181248,1062,1060,1063,1059,56415
|
|
20241129,150300,32371369953,1060,1060,1060,1057,10382
|
|
20241129,150200,32360378379,1058,1060,1060,1057,13579
|
|
20241129,150100,32346004883,1060,1057,1060,1054,37955
|
|
20241129,150000,32305874697,1057,1057,1059,1056,3212
|
|
20241129,145900,32302477758,1059,1059,1059,1057,36873
|
|
20241129,145800,32263460134,1058,1057,1059,1055,53147
|
|
20241129,145700,32207295542,1058,1059,1059,1057,17415
|
|
20241129,145600,32188873396,1059,1057,1059,1056,17500
|
|
20241129,145500,32170375085,1056,1057,1060,1056,68213
|
|
20241129,145400,32098193556,1056,1052,1056,1052,24738
|
|
20241129,145300,32072122865,1052,1054,1054,1051,28064
|
|
20241129,145200,32042580324,1054,1052,1055,1052,40081
|
|
20241129,145100,32000343599,1052,1052,1053,1050,21878
|
|
20241129,145000,31977315414,1052,1052,1053,1051,21345
|
|
20241129,144900,31954857446,1053,1050,1055,1049,84266
|
|
20241129,144800,31866208200,1050,1046,1050,1043,49498
|
|
20241129,144700,31814399900,1045,1047,1048,1043,57888
|
|
20241129,144600,31753844701,1046,1047,1049,1045,43038
|
|
20241129,144500,31708806220,1047,1050,1050,1047,19619
|
|
20241129,144400,31688237370,1051,1048,1051,1048,89953
|
|
20241129,144300,31593869245,1048,1053,1053,1048,195982
|
|
20241129,144200,31388144998,1053,1054,1054,1050,134242
|
|
20241129,144100,31247033392,1054,1056,1056,1053,37041
|
|
20241129,144000,31207979009,1055,1055,1056,1054,13292
|
|
20241129,143900,31193951817,1055,1054,1055,1054,16760
|
|
20241129,143800,31176279094,1055,1057,1059,1054,106176
|
|
20241129,143700,31064208776,1057,1063,1063,1057,26507
|
|
20241129,143600,31036159857,1063,1058,1065,1058,55137
|
|
20241129,143500,30977714107,1058,1059,1059,1057,37742
|
|
20241129,143400,30937791449,1058,1060,1060,1058,19568
|
|
20241129,143300,30917066628,1059,1059,1060,1058,11193
|
|
20241129,143200,30905211500,1059,1061,1061,1058,36651
|
|
20241129,143100,30866374737,1061,1063,1063,1060,5550
|
|
20241129,143000,30860486617,1062,1063,1064,1060,33271
|
|
20241129,142900,30825135622,1061,1064,1065,1061,68924
|
|
20241129,142800,30751891455,1064,1064,1065,1063,25893
|
|
20241129,142700,30724348835,1065,1064,1067,1063,38283
|
|
20241129,142600,30683580519,1064,1064,1064,1061,16838
|
|
20241129,142500,30665698674,1063,1064,1064,1062,10757
|
|
20241129,142400,30654262625,1064,1063,1065,1062,25887
|
|
20241129,142300,30626741263,1063,1065,1065,1062,14336
|
|
20241129,142200,30611482794,1065,1062,1065,1061,28950
|
|
20241129,142100,30580685758,1061,1058,1061,1057,43835
|
|
20241129,142000,30534243003,1057,1057,1059,1056,33708
|
|
20241129,141900,30498620005,1057,1060,1060,1056,19196
|
|
20241129,141800,30478300458,1060,1059,1060,1056,19273
|
|
20241129,141700,30457889250,1059,1060,1060,1055,30354
|
|
20241129,141600,30425790486,1055,1062,1063,1055,190641
|
|
20241129,141500,30223987924,1061,1065,1065,1061,74816
|
|
20241129,141400,30144531910,1066,1064,1067,1063,20996
|
|
20241129,141300,30122172838,1064,1066,1066,1063,19053
|
|
20241129,141200,30101890536,1066,1068,1068,1065,9337
|
|
20241129,141100,30091927757,1069,1070,1071,1067,17168
|
|
20241129,141000,30073580106,1069,1071,1071,1069,11529
|
|
20241129,140900,30061243857,1069,1071,1073,1069,12634
|
|
20241129,140800,30047710252,1070,1067,1071,1067,37345
|
|
20241129,140700,30007757066,1069,1068,1070,1067,17937
|
|
20241129,140600,29988586892,1068,1064,1069,1064,23228
|
|
20241129,140500,29963829590,1065,1064,1065,1062,23973
|
|
20241129,140400,29938319267,1064,1065,1066,1062,48230
|
|
20241129,140300,29887016987,1065,1065,1066,1064,12089
|
|
20241129,140200,29874153910,1066,1065,1067,1064,11938
|
|
20241129,140100,29861431355,1065,1067,1068,1064,55277
|
|
20241129,140000,29802522343,1066,1068,1068,1066,25082
|
|
20241129,135900,29775752662,1068,1066,1068,1066,9948
|
|
20241129,135800,29765144283,1065,1069,1069,1065,35050
|
|
20241129,135700,29727747833,1069,1066,1069,1066,26212
|
|
20241129,135600,29699787812,1066,1065,1067,1064,34047
|
|
20241129,135500,29663508984,1064,1067,1068,1064,66924
|
|
20241129,135400,29592209837,1067,1072,1072,1067,70348
|
|
20241129,135300,29516971716,1072,1072,1073,1071,22937
|
|
20241129,135200,29492398017,1072,1075,1075,1072,22590
|
|
20241129,135100,29468171308,1074,1074,1076,1073,13955
|
|
20241129,135000,29453182386,1075,1070,1076,1070,65736
|
|
20241129,134900,29382755795,1071,1071,1072,1070,20139
|
|
20241129,134800,29361193169,1071,1070,1072,1070,37859
|
|
20241129,134700,29320671620,1070,1071,1072,1070,176999
|
|
20241129,134600,29131256144,1071,1073,1074,1071,27356
|
|
20241129,134500,29101921154,1074,1073,1074,1071,48910
|
|
20241129,134400,29049485750,1073,1075,1075,1071,36534
|
|
20241129,134300,29010293682,1074,1075,1076,1072,38741
|
|
20241129,134200,28968708349,1075,1077,1080,1074,50780
|
|
20241129,134100,28914072729,1078,1081,1083,1076,227313
|
|
20241129,134000,28668893063,1081,1082,1083,1081,17639
|
|
20241129,133900,28649813581,1082,1082,1084,1081,20267
|
|
20241129,133800,28627884488,1082,1083,1086,1082,11203
|
|
20241129,133700,28615760200,1083,1083,1085,1082,17908
|
|
20241129,133600,28596359840,1083,1082,1084,1081,3034
|
|
20241129,133500,28593075565,1082,1083,1084,1081,9547
|
|
20241129,133400,28582747002,1083,1084,1084,1082,15633
|
|
20241129,133300,28565819975,1084,1088,1089,1084,21739
|
|
20241129,133200,28542228680,1088,1085,1088,1084,21522
|
|
20241129,133100,28518866464,1085,1083,1096,1082,33772
|
|
20241129,133000,28482079871,1082,1081,1084,1081,18576
|
|
20241129,132900,28461988090,1082,1082,1082,1080,31554
|
|
20241129,132800,28427881273,1082,1083,1083,1080,45114
|
|
20241129,132700,28379108276,1083,1085,1086,1082,43863
|
|
20241129,132600,28331602007,1085,1085,1087,1084,53535
|
|
20241129,132500,28273529838,1085,1088,1088,1085,15758
|
|
20241129,132400,28256409141,1088,1088,1090,1087,37968
|
|
20241129,132300,28215081720,1088,1090,1090,1086,49135
|
|
20241129,132200,28161608843,1090,1084,1096,1082,105453
|
|
20241129,132100,28046882010,1084,1085,1086,1083,33156
|
|
20241129,132000,28010931700,1086,1086,1088,1085,24849
|
|
20241129,131900,27983949773,1085,1087,1088,1085,18577
|
|
20241129,131800,27963776892,1088,1086,1090,1086,17103
|
|
20241129,131700,27945183895,1086,1086,1086,1085,26017
|
|
20241129,131600,27916944848,1086,1089,1089,1085,15165
|
|
20241129,131500,27900462657,1089,1088,1089,1088,12530
|
|
20241129,131400,27886827677,1087,1087,1088,1086,6987
|
|
20241129,131300,27879234075,1087,1086,1088,1086,9242
|
|
20241129,131200,27869195399,1086,1087,1088,1086,11695
|
|
20241129,131100,27856483734,1087,1089,1089,1086,8023
|
|
20241129,131000,27847765844,1089,1088,1089,1086,14979
|
|
20241129,130900,27831467875,1088,1088,1089,1088,14993
|
|
20241129,130800,27815148237,1088,1089,1090,1087,14681
|
|
20241129,130700,27799177359,1089,1089,1090,1087,4571
|
|
20241129,130600,27794205816,1089,1085,1089,1081,61146
|
|
20241129,130500,27727872424,1085,1085,1087,1083,15513
|
|
20241129,130400,27711045520,1085,1085,1085,1081,66754
|
|
20241129,130300,27638796322,1085,1084,1085,1083,3567
|
|
20241129,130200,27634929320,1084,1084,1084,1083,4091
|
|
20241129,130100,27630495648,1084,1084,1085,1084,17488
|
|
20241129,130000,27611533343,1085,1087,1087,1084,5194
|
|
20241129,125900,27605898273,1087,1084,1087,1082,10516
|
|
20241129,125800,27594502663,1083,1085,1085,1082,54399
|
|
20241129,125700,27535552196,1084,1085,1086,1084,29997
|
|
20241129,125600,27503014683,1085,1087,1087,1085,52447
|
|
20241129,125500,27446071439,1087,1087,1089,1086,12064
|
|
20241129,125400,27432955554,1087,1088,1088,1087,2800
|
|
20241129,125300,27429911427,1087,1088,1089,1087,12964
|
|
20241129,125200,27415808227,1088,1088,1088,1087,10665
|
|
20241129,125100,27404208248,1088,1090,1090,1087,1057
|
|
20241129,125000,27403058228,1089,1087,1090,1086,9198
|
|
20241129,124900,27393059659,1086,1091,1091,1086,19116
|
|
20241129,124800,27372272096,1088,1088,1091,1087,11880
|
|
20241129,124700,27359354247,1088,1091,1091,1087,19535
|
|
20241129,124600,27338111831,1091,1093,1095,1088,49363
|
|
20241129,124500,27284272491,1092,1095,1095,1092,9439
|
|
20241129,124400,27273955072,1093,1099,1099,1093,90476
|
|
20241129,124300,27174871606,1098,1100,1103,1096,41619
|
|
20241129,124200,27129112471,1101,1096,1101,1091,91168
|
|
20241129,124100,27029085174,1096,1096,1097,1096,12558
|
|
20241129,124000,27015315180,1096,1098,1098,1096,12089
|
|
20241129,123900,27002049534,1099,1099,1099,1095,14140
|
|
20241129,123800,26986527985,1099,1089,1099,1088,69440
|
|
20241129,123700,26910542970,1089,1089,1091,1088,29861
|
|
20241129,123600,26878011670,1088,1088,1088,1087,2337
|
|
20241129,123500,26875470151,1088,1088,1088,1087,9345
|
|
20241129,123400,26865305236,1088,1089,1089,1088,2991
|
|
20241129,123300,26862049929,1087,1088,1090,1086,5099
|
|
20241129,123200,26856509265,1087,1088,1090,1086,23543
|
|
20241129,123100,26830897073,1087,1087,1090,1086,3907
|
|
20241129,123000,26826649411,1087,1088,1089,1086,1761
|
|
20241129,122900,26824733045,1089,1084,1089,1084,15658
|
|
20241129,122800,26807745618,1085,1090,1091,1084,98512
|
|
20241129,122700,26700714542,1092,1092,1092,1088,3626
|
|
20241129,122600,26696761737,1090,1093,1093,1088,34012
|
|
20241129,122500,26659655513,1093,1091,1093,1091,20545
|
|
20241129,122400,26637229135,1091,1090,1091,1089,8173
|
|
20241129,122300,26628321423,1090,1089,1091,1088,27604
|
|
20241129,122200,26598246066,1089,1089,1089,1088,4414
|
|
20241129,122100,26593442585,1089,1090,1091,1088,11772
|
|
20241129,122000,26580617351,1091,1091,1091,1089,25456
|
|
20241129,121900,26552846258,1091,1089,1091,1089,19474
|
|
20241129,121800,26531620628,1089,1087,1089,1087,2263
|
|
20241129,121700,26529157149,1087,1086,1089,1086,16092
|
|
20241129,121600,26511645737,1087,1087,1087,1086,5931
|
|
20241129,121500,26505200892,1086,1087,1089,1086,13116
|
|
20241129,121400,26490939941,1087,1088,1088,1087,8021
|
|
20241129,121300,26482216639,1089,1088,1089,1088,8236
|
|
20241129,121200,26473254937,1089,1089,1089,1088,4624
|
|
20241129,121100,26468222119,1088,1089,1089,1088,3522
|
|
20241129,121000,26464386781,1089,1089,1090,1088,7136
|
|
20241129,120900,26456616676,1089,1091,1091,1087,71674
|
|
20241129,120800,26378635682,1091,1090,1091,1089,19495
|
|
20241129,120700,26357395983,1090,1087,1090,1087,1495
|
|
20241129,120600,26355769012,1086,1088,1093,1086,45907
|
|
20241129,120500,26305842839,1087,1093,1093,1087,77487
|
|
20241129,120400,26221376025,1092,1093,1094,1092,21584
|
|
20241129,120300,26197796839,1094,1091,1096,1091,37941
|
|
20241129,120200,26156293133,1091,1089,1092,1089,2782
|
|
20241129,120100,26153261047,1090,1088,1090,1088,5138
|
|
20241129,120000,26147669510,1089,1091,1092,1088,27487
|
|
20241129,115900,26117709281,1091,1091,1094,1090,32979
|
|
20241129,115800,26081677734,1091,1088,1093,1087,21069
|
|
20241129,115700,26058692607,1088,1087,1089,1086,25213
|
|
20241129,115600,26031286319,1088,1087,1088,1086,5179
|
|
20241129,115500,26025658865,1087,1087,1087,1086,1439
|
|
20241129,115400,26024095980,1087,1088,1088,1085,3681
|
|
20241129,115300,26020097846,1086,1085,1088,1085,10698
|
|
20241129,115200,26008478185,1087,1085,1087,1084,28103
|
|
20241129,115100,25977976823,1085,1084,1087,1084,18168
|
|
20241129,115000,25958243898,1085,1085,1085,1083,7003
|
|
20241129,114900,25950652504,1085,1081,1087,1081,34811
|
|
20241129,114800,25912905829,1082,1084,1084,1080,90527
|
|
20241129,114700,25815017741,1083,1084,1085,1083,18884
|
|
20241129,114600,25794547185,1084,1083,1085,1083,19175
|
|
20241129,114500,25773752882,1084,1084,1085,1083,72405
|
|
20241129,114400,25695296788,1085,1086,1086,1085,35329
|
|
20241129,114300,25656962277,1085,1091,1091,1084,88123
|
|
20241129,114200,25561085955,1091,1093,1094,1090,42342
|
|
20241129,114100,25514859340,1094,1093,1095,1092,13541
|
|
20241129,114000,25500042763,1093,1094,1095,1092,16259
|
|
20241129,113900,25482268297,1094,1091,1095,1090,7391
|
|
20241129,113800,25474197738,1091,1095,1096,1091,32461
|
|
20241129,113700,25438695781,1095,1093,1095,1092,8222
|
|
20241129,113600,25429706005,1093,1090,1093,1090,6223
|
|
20241129,113500,25422918949,1090,1089,1091,1088,8032
|
|
20241129,113400,25414169452,1089,1095,1096,1088,88363
|
|
20241129,113300,25317670085,1096,1096,1097,1095,18205
|
|
20241129,113200,25297729143,1096,1097,1099,1093,55843
|
|
20241129,113100,25236518215,1096,1091,1097,1091,18985
|
|
20241129,113000,25215736251,1091,1089,1092,1088,7907
|
|
20241129,112900,25207115674,1088,1088,1089,1087,11978
|
|
20241129,112800,25194083984,1087,1086,1090,1086,6558
|
|
20241129,112700,25186950025,1089,1091,1091,1086,25150
|
|
20241129,112600,25159566737,1087,1084,1091,1084,44515
|
|
20241129,112500,25111234104,1084,1087,1087,1083,33301
|
|
20241129,112400,25075077651,1087,1092,1092,1083,86381
|
|
20241129,112300,24981212396,1092,1088,1094,1087,32204
|
|
20241129,112200,24946149013,1088,1089,1093,1087,38461
|
|
20241129,112100,24904256667,1089,1089,1093,1086,105628
|
|
20241129,112000,24789223565,1089,1084,1092,1081,137816
|
|
20241129,111900,24639414201,1084,1090,1091,1084,68312
|
|
20241129,111800,24565116442,1090,1091,1091,1090,18666
|
|
20241129,111700,24544762894,1091,1091,1093,1090,16118
|
|
20241129,111600,24527182774,1091,1094,1094,1090,80189
|
|
20241129,111500,24439735055,1094,1091,1094,1090,63521
|
|
20241129,111400,24370435366,1091,1094,1094,1091,37427
|
|
20241129,111300,24329570386,1094,1093,1095,1090,58716
|
|
20241129,111200,24265441841,1093,1092,1096,1092,46708
|
|
20241129,111100,24214339444,1092,1095,1095,1090,102774
|
|
20241129,111000,24102165182,1095,1103,1103,1092,249186
|
|
20241129,110900,23828207029,1102,1104,1104,1102,23962
|
|
20241129,110800,23801798505,1104,1104,1104,1101,37369
|
|
20241129,110700,23760593405,1103,1105,1106,1103,19448
|
|
20241129,110600,23739107591,1106,1105,1106,1105,9307
|
|
20241129,110500,23728818080,1106,1107,1108,1105,28726
|
|
20241129,110400,23697047939,1107,1106,1110,1106,9352
|
|
20241129,110300,23686693333,1107,1105,1107,1104,18643
|
|
20241129,110200,23666086849,1106,1106,1106,1104,12596
|
|
20241129,110100,23652172990,1106,1104,1106,1100,79946
|
|
20241129,110000,23564065001,1104,1103,1106,1103,25165
|
|
20241129,105900,23536285535,1103,1103,1106,1103,25326
|
|
20241129,105800,23508332396,1106,1106,1106,1103,17442
|
|
20241129,105700,23489077682,1103,1102,1107,1101,29114
|
|
20241129,105600,23456992904,1101,1106,1107,1100,124259
|
|
20241129,105500,23320059631,1106,1107,1111,1105,62953
|
|
20241129,105400,23250381607,1107,1115,1117,1106,147204
|
|
20241129,105300,23086930202,1115,1116,1125,1113,169476
|
|
20241129,105200,22897329204,1117,1116,1118,1115,34173
|
|
20241129,105100,22859191254,1115,1116,1116,1114,7697
|
|
20241129,105000,22850606242,1117,1116,1119,1112,63134
|
|
20241129,104900,22780250971,1118,1117,1120,1115,14983
|
|
20241129,104800,22763516608,1118,1120,1120,1115,61317
|
|
20241129,104700,22695002664,1120,1120,1124,1117,59495
|
|
20241129,104600,22628288630,1120,1113,1120,1113,70449
|
|
20241129,104500,22549657187,1114,1112,1115,1112,13933
|
|
20241129,104400,22534148799,1112,1117,1117,1110,36878
|
|
20241129,104300,22493110065,1117,1114,1120,1114,72613
|
|
20241129,104200,22411978143,1114,1112,1115,1111,41594
|
|
20241129,104100,22365668523,1110,1107,1111,1106,123346
|
|
20241129,104000,22228951903,1107,1107,1108,1106,40051
|
|
20241129,103900,22184614112,1107,1107,1107,1106,11403
|
|
20241129,103800,22171994347,1107,1109,1110,1106,12067
|
|
20241129,103700,22158609861,1109,1108,1111,1101,98927
|
|
20241129,103600,22049130738,1109,1113,1114,1109,52087
|
|
20241129,103500,21991240728,1113,1118,1118,1113,40524
|
|
20241129,103400,21946032554,1118,1119,1121,1117,58225
|
|
20241129,103300,21880873441,1119,1110,1122,1109,111717
|
|
20241129,103200,21756085770,1110,1105,1110,1105,22756
|
|
20241129,103100,21730884823,1104,1110,1110,1104,27479
|
|
20241129,103000,21700476290,1111,1110,1111,1108,51310
|
|
20241129,102900,21643539014,1111,1113,1113,1110,36830
|
|
20241129,102800,21602622132,1112,1112,1115,1110,81257
|
|
20241129,102700,21512251054,1112,1109,1112,1108,50890
|
|
20241129,102600,21455737578,1110,1108,1110,1103,74761
|
|
20241129,102500,21372915826,1109,1105,1109,1101,39884
|
|
20241129,102400,21328828164,1105,1102,1105,1099,65094
|
|
20241129,102300,21257123372,1100,1105,1105,1098,211064
|
|
20241129,102200,21024804771,1103,1110,1110,1102,132383
|
|
20241129,102100,20878564696,1110,1122,1122,1103,219402
|
|
20241129,102000,20634576207,1120,1113,1121,1112,65936
|
|
20241129,101900,20560965138,1112,1113,1116,1110,64460
|
|
20241129,101800,20489270376,1112,1111,1113,1109,75764
|
|
20241129,101700,20405142888,1111,1110,1115,1106,173495
|
|
20241129,101600,20212604902,1104,1127,1127,1104,282846
|
|
20241129,101500,19897084895,1124,1128,1129,1120,92040
|
|
20241129,101400,19793604235,1128,1125,1128,1117,313193
|
|
20241129,101300,19442039687,1127,1128,1129,1124,141406
|
|
20241129,101200,19282812146,1126,1124,1135,1124,163126
|
|
20241129,101100,19098854797,1124,1155,1156,1124,525856
|
|
20241129,101000,18498866595,1154,1137,1157,1136,415067
|
|
20241129,100900,18021962657,1136,1140,1141,1126,206546
|
|
20241129,100800,17788377981,1141,1145,1175,1120,1382086
|
|
20241129,100700,16205194651,1144,1115,1145,1115,418392
|
|
20241129,100600,15730541034,1117,1122,1124,1101,273376
|
|
20241129,100500,15425878856,1123,1108,1125,1106,334039
|
|
20241129,100400,15053179121,1108,1097,1109,1095,146136
|
|
20241129,100300,14892139084,1097,1092,1101,1091,68439
|
|
20241129,100200,14817167077,1092,1101,1103,1090,193248
|
|
20241129,100100,14605030065,1101,1096,1104,1095,273990
|
|
20241129,100000,14303743480,1096,1091,1096,1090,77469
|
|
20241129,095900,14219007507,1091,1090,1094,1086,97771
|
|
20241129,095800,14112564228,1090,1086,1092,1085,86233
|
|
20241129,095700,14018761695,1086,1073,1087,1073,179251
|
|
20241129,095600,13825045080,1073,1069,1073,1068,128835
|
|
20241129,095500,13687145904,1069,1070,1071,1067,31498
|
|
20241129,095400,13653463337,1072,1070,1072,1069,12423
|
|
20241129,095300,13640163728,1071,1068,1072,1067,40616
|
|
20241129,095200,13596720697,1068,1065,1069,1063,41394
|
|
20241129,095100,13552602759,1065,1067,1068,1064,64923
|
|
20241129,095000,13483445139,1067,1068,1069,1066,77535
|
|
20241129,094900,13400695434,1068,1070,1070,1067,34710
|
|
20241129,094800,13363621536,1070,1069,1070,1068,24647
|
|
20241129,094700,13337275488,1069,1071,1072,1068,68910
|
|
20241129,094600,13263580797,1071,1076,1076,1070,97973
|
|
20241129,094500,13158373772,1075,1074,1076,1074,71656
|
|
20241129,094400,13081349202,1074,1070,1074,1069,76151
|
|
20241129,094300,12999767777,1069,1068,1070,1068,36030
|
|
20241129,094200,12961270966,1068,1067,1069,1066,50823
|
|
20241129,094100,12907008975,1067,1066,1069,1065,72653
|
|
20241129,094000,12829453467,1066,1067,1068,1065,73692
|
|
20241129,093900,12750865990,1066,1068,1070,1066,121673
|
|
20241129,093800,12620858356,1067,1064,1067,1064,59748
|
|
20241129,093700,12557153844,1066,1065,1067,1060,104296
|
|
20241129,093600,12446151728,1064,1061,1065,1061,98023
|
|
20241129,093500,12341982473,1061,1054,1061,1053,207818
|
|
20241129,093400,12122347023,1056,1059,1059,1051,228919
|
|
20241129,093300,11880710326,1059,1063,1063,1059,198321
|
|
20241129,093200,11670384838,1063,1065,1065,1061,154316
|
|
20241129,093100,11506405965,1065,1067,1068,1064,95857
|
|
20241129,093000,11404261887,1067,1066,1069,1066,85904
|
|
20241129,092900,11312570134,1067,1070,1072,1063,237366
|
|
20241129,092800,11059551555,1072,1075,1083,1067,125034
|
|
20241129,092700,10925236204,1073,1066,1075,1063,208774
|
|
20241129,092600,10702148726,1065,1070,1072,1064,107915
|
|
20241129,092500,10586896407,1071,1072,1075,1064,118262
|
|
20241129,092400,10460574020,1070,1070,1074,1065,209166
|
|
20241129,092300,10236989557,1071,1069,1077,1068,133130
|
|
20241129,092200,10094349054,1069,1079,1079,1067,262416
|
|
20241129,092100,9813421968,1078,1079,1091,1074,212983
|
|
20241129,092000,9582897227,1079,1072,1080,1070,108687
|
|
20241129,091900,9466151124,1074,1082,1083,1070,165037
|
|
20241129,091800,9288604517,1080,1073,1084,1068,153909
|
|
20241129,091700,9122758540,1075,1087,1094,1066,320151
|
|
20241129,091600,8776490419,1094,1107,1109,1085,303845
|
|
20241129,091500,8442797819,1107,1097,1107,1094,90254
|
|
20241129,091400,8343447034,1097,1104,1107,1090,234858
|
|
20241129,091300,8085596614,1104,1113,1119,1072,455341
|
|
20241129,091200,7585386896,1113,1114,1134,1107,623731
|
|
20241129,091100,6889643043,1113,1113,1113,1113,0
|
|
20241129,091000,6889643043,1113,1078,1113,1072,324641
|
|
20241129,090900,6535062179,1078,1087,1087,1065,446310
|
|
20241129,090800,6055875272,1087,1086,1097,1072,552213
|
|
20241129,090700,5456338055,1088,1056,1091,1050,719250
|
|
20241129,090600,4683545059,1060,1035,1064,1034,551390
|
|
20241129,090500,4104740998,1036,1021,1036,1011,601009
|
|
20241129,090400,3490441286,1020,1032,1032,1013,771963
|
|
20241129,090300,2702850893,1032,1054,1055,1016,837389
|
|
20241129,090200,1841118070,1053,1012,1080,1001,1781805
|
|
20241129,090100,0,1151,1151,1151,1151,0
|
|
20241129,090000,0,1151,1151,1151,1151,0
|