600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,185700,4519748154,1493,1493,1493,1493,61874
|
|
20241118,185600,4519748154,1493,1493,1493,1493,0
|
|
20241118,185500,4519748154,1493,1493,1493,1493,0
|
|
20241118,185400,4519748154,1493,1493,1493,1493,0
|
|
20241118,185300,4519748154,1493,1493,1493,1493,0
|
|
20241118,185200,4519748154,1493,1493,1493,1493,0
|
|
20241118,185100,4519748154,1493,1493,1493,1493,0
|
|
20241118,185000,4519748154,1493,1493,1493,1493,0
|
|
20241118,184900,4519748154,1493,1493,1493,1493,0
|
|
20241118,184800,4519748154,1493,1493,1493,1493,0
|
|
20241118,184700,4519748154,1493,1493,1493,1493,0
|
|
20241118,184600,4519748154,1493,1493,1493,1493,0
|
|
20241118,184500,4519748154,1493,1493,1493,1493,0
|
|
20241118,184400,4519748154,1493,1493,1493,1493,0
|
|
20241118,184300,4519748154,1493,1493,1493,1493,0
|
|
20241118,184200,4519748154,1493,1493,1493,1493,0
|
|
20241118,184100,4519748154,1493,1493,1493,1493,0
|
|
20241118,184000,4519748154,1493,1493,1493,1493,0
|
|
20241118,183900,4519748154,1493,1493,1493,1493,0
|
|
20241118,183800,4519748154,1493,1493,1493,1493,0
|
|
20241118,183700,4519748154,1493,1493,1493,1493,0
|
|
20241118,183600,4519748154,1493,1493,1493,1493,0
|
|
20241118,183500,4519748154,1493,1493,1493,1493,0
|
|
20241118,183400,4519748154,1493,1493,1493,1493,0
|
|
20241118,183300,4519748154,1493,1493,1493,1493,0
|
|
20241118,183200,4519748154,1493,1493,1493,1493,0
|
|
20241118,183100,4519748154,1493,1493,1493,1493,0
|
|
20241118,183000,4519748154,1493,1493,1493,1493,0
|
|
20241118,182900,4519748154,1493,1493,1493,1493,0
|
|
20241118,182800,4519748154,1493,1493,1493,1493,0
|
|
20241118,182700,4519748154,1493,1493,1493,1493,61874
|
|
20241118,182600,4519748154,1493,1493,1493,1493,0
|
|
20241118,182500,4519748154,1493,1493,1493,1493,0
|
|
20241118,182400,4519748154,1493,1493,1493,1493,0
|
|
20241118,182300,4519748154,1493,1493,1493,1493,0
|
|
20241118,182200,4519748154,1493,1493,1493,1493,0
|
|
20241118,182100,4519748154,1493,1493,1493,1493,0
|
|
20241118,182000,4519748154,1493,1493,1493,1493,0
|
|
20241118,181900,4519748154,1493,1493,1493,1493,0
|
|
20241118,181800,4519748154,1493,1493,1493,1493,0
|
|
20241118,181700,4519748154,1493,1493,1493,1493,0
|
|
20241118,181600,4519748154,1493,1493,1493,1493,0
|
|
20241118,181500,4519748154,1493,1493,1493,1493,0
|
|
20241118,181400,4519748154,1493,1493,1493,1493,0
|
|
20241118,181300,4519748154,1493,1493,1493,1493,0
|
|
20241118,181200,4519748154,1493,1493,1493,1493,0
|
|
20241118,181100,4519748154,1493,1493,1493,1493,0
|
|
20241118,181000,4519748154,1493,1493,1493,1493,0
|
|
20241118,180900,4519748154,1493,1493,1493,1493,0
|
|
20241118,180800,4519748154,1493,1493,1493,1493,0
|
|
20241118,180700,4519748154,1493,1493,1493,1493,0
|
|
20241118,180600,4519748154,1493,1493,1493,1493,0
|
|
20241118,180500,4519748154,1493,1493,1493,1493,0
|
|
20241118,180400,4519748154,1493,1493,1493,1493,0
|
|
20241118,180300,4519748154,1493,1493,1493,1493,0
|
|
20241118,180200,4519748154,1493,1493,1493,1493,0
|
|
20241118,180100,4519748154,1493,1493,1493,1493,0
|
|
20241118,180000,4519748154,1493,1493,1493,1493,0
|
|
20241118,175900,4519748154,1493,1493,1493,1493,0
|
|
20241118,175800,4519748154,1493,1493,1493,1493,0
|
|
20241118,175700,4519748154,1493,1493,1493,1493,61874
|
|
20241118,175600,4519748154,1493,1493,1493,1493,0
|
|
20241118,175500,4519748154,1493,1493,1493,1493,0
|
|
20241118,175400,4519748154,1493,1493,1493,1493,0
|
|
20241118,175300,4519748154,1493,1493,1493,1493,0
|
|
20241118,175200,4519748154,1493,1493,1493,1493,0
|
|
20241118,175100,4519748154,1493,1493,1493,1493,0
|
|
20241118,175000,4519748154,1493,1493,1493,1493,0
|
|
20241118,174900,4519748154,1493,1493,1493,1493,0
|
|
20241118,174800,4519748154,1493,1493,1493,1493,0
|
|
20241118,174700,4519748154,1493,1493,1493,1493,0
|
|
20241118,174600,4519748154,1493,1493,1493,1493,0
|
|
20241118,174500,4519748154,1493,1493,1493,1493,0
|
|
20241118,174400,4519748154,1493,1493,1493,1493,0
|
|
20241118,174300,4519748154,1493,1493,1493,1493,0
|
|
20241118,174200,4519748154,1493,1493,1493,1493,0
|
|
20241118,174100,4519748154,1493,1493,1493,1493,0
|
|
20241118,174000,4519748154,1493,1493,1493,1493,0
|
|
20241118,173900,4519748154,1493,1493,1493,1493,0
|
|
20241118,173800,4519748154,1493,1493,1493,1493,0
|
|
20241118,173700,4519748154,1493,1493,1493,1493,0
|
|
20241118,173600,4519748154,1493,1493,1493,1493,0
|
|
20241118,173500,4519748154,1493,1493,1493,1493,0
|
|
20241118,173400,4519748154,1493,1493,1493,1493,0
|
|
20241118,173300,4519748154,1493,1493,1493,1493,0
|
|
20241118,173200,4519748154,1493,1493,1493,1493,0
|
|
20241118,173100,4519748154,1493,1493,1493,1493,0
|
|
20241118,173000,4519748154,1493,1493,1493,1493,0
|
|
20241118,172900,4519748154,1493,1493,1493,1493,0
|
|
20241118,172800,4519748154,1493,1493,1493,1493,0
|
|
20241118,172700,4519748154,1493,1493,1493,1493,61874
|
|
20241118,172600,4519748154,1493,1493,1493,1493,0
|
|
20241118,172500,4519748154,1493,1493,1493,1493,0
|
|
20241118,172400,4519748154,1493,1493,1493,1493,0
|
|
20241118,172300,4519748154,1493,1493,1493,1493,0
|
|
20241118,172200,4519748154,1493,1493,1493,1493,0
|
|
20241118,172100,4519748154,1493,1493,1493,1493,0
|
|
20241118,172000,4519748154,1493,1493,1493,1493,0
|
|
20241118,171900,4519748154,1493,1493,1493,1493,0
|
|
20241118,171800,4519748154,1493,1493,1493,1493,0
|
|
20241118,171700,4519748154,1493,1493,1493,1493,0
|
|
20241118,171600,4519748154,1493,1493,1493,1493,0
|
|
20241118,171500,4519748154,1493,1493,1493,1493,0
|
|
20241118,171400,4519748154,1493,1493,1493,1493,0
|
|
20241118,171300,4519748154,1493,1493,1493,1493,0
|
|
20241118,171200,4519748154,1493,1493,1493,1493,0
|
|
20241118,171100,4519748154,1493,1493,1493,1493,0
|
|
20241118,171000,4519748154,1493,1493,1493,1493,0
|
|
20241118,170900,4519748154,1493,1493,1493,1493,0
|
|
20241118,170800,4519748154,1493,1493,1493,1493,0
|
|
20241118,170700,4519748154,1493,1493,1493,1493,0
|
|
20241118,170600,4519748154,1493,1493,1493,1493,0
|
|
20241118,170500,4519748154,1493,1493,1493,1493,0
|
|
20241118,170400,4519748154,1493,1493,1493,1493,0
|
|
20241118,170300,4519748154,1493,1493,1493,1493,0
|
|
20241118,170200,4519748154,1493,1493,1493,1493,0
|
|
20241118,170100,4519748154,1493,1493,1493,1493,0
|
|
20241118,170000,4519748154,1493,1493,1493,1493,0
|
|
20241118,165900,4519748154,1493,1493,1493,1493,0
|
|
20241118,165800,4519748154,1493,1493,1493,1493,0
|
|
20241118,165700,4519748154,1493,1493,1493,1493,61874
|
|
20241118,165600,4519748154,1493,1493,1493,1493,0
|
|
20241118,165500,4519748154,1493,1493,1493,1493,0
|
|
20241118,165400,4519748154,1493,1493,1493,1493,0
|
|
20241118,165300,4519748154,1493,1493,1493,1493,0
|
|
20241118,165200,4519748154,1493,1493,1493,1493,0
|
|
20241118,165100,4519748154,1493,1493,1493,1493,0
|
|
20241118,165000,4519748154,1493,1493,1493,1493,0
|
|
20241118,164900,4519748154,1493,1493,1493,1493,0
|
|
20241118,164800,4519748154,1493,1493,1493,1493,0
|
|
20241118,164700,4519748154,1493,1493,1493,1493,0
|
|
20241118,164600,4519748154,1493,1493,1493,1493,0
|
|
20241118,164500,4519748154,1493,1493,1493,1493,0
|
|
20241118,164400,4519748154,1493,1493,1493,1493,0
|
|
20241118,164300,4519748154,1493,1493,1493,1493,0
|
|
20241118,164200,4519748154,1493,1493,1493,1493,0
|
|
20241118,164100,4519748154,1493,1493,1493,1493,0
|
|
20241118,164000,4519748154,1493,1493,1493,1493,0
|
|
20241118,163900,4519748154,1493,1493,1493,1493,0
|
|
20241118,163800,4519748154,1493,1493,1493,1493,0
|
|
20241118,163700,4519748154,1493,1493,1493,1493,0
|
|
20241118,163600,4519748154,1493,1493,1493,1493,0
|
|
20241118,163500,4519748154,1493,1493,1493,1493,0
|
|
20241118,163400,4519748154,1493,1493,1493,1493,0
|
|
20241118,163300,4519748154,1493,1493,1493,1493,0
|
|
20241118,163200,4519748154,1493,1493,1493,1493,0
|
|
20241118,163100,4519748154,1493,1493,1493,1493,0
|
|
20241118,163000,4519748154,1493,1493,1493,1493,0
|
|
20241118,162900,4519748154,1493,1493,1493,1493,0
|
|
20241118,162800,4519748154,1493,1493,1493,1493,0
|
|
20241118,162700,4519748154,1493,1493,1493,1493,61874
|
|
20241118,162600,4519748154,1493,1493,1493,1493,0
|
|
20241118,162500,4519748154,1493,1493,1493,1493,0
|
|
20241118,162400,4519748154,1493,1493,1493,1493,0
|
|
20241118,162300,4519748154,1493,1493,1493,1493,0
|
|
20241118,162200,4519748154,1493,1493,1493,1493,0
|
|
20241118,162100,4519748154,1493,1493,1493,1493,0
|
|
20241118,162000,4519748154,1493,1493,1493,1493,0
|
|
20241118,161900,4519748154,1493,1493,1493,1493,0
|
|
20241118,161800,4519748154,1493,1493,1493,1493,0
|
|
20241118,161700,4519748154,1493,1493,1493,1493,0
|
|
20241118,161600,4519748154,1493,1493,1493,1493,0
|
|
20241118,161500,4519748154,1493,1493,1493,1493,0
|
|
20241118,161400,4519748154,1493,1493,1493,1493,0
|
|
20241118,161300,4519748154,1493,1493,1493,1493,0
|
|
20241118,161200,4519748154,1493,1493,1493,1493,0
|
|
20241118,161100,4519748154,1493,1493,1493,1493,0
|
|
20241118,161000,4519748154,1493,1493,1493,1493,0
|
|
20241118,160900,4519748154,1493,1493,1493,1493,0
|
|
20241118,160800,4519748154,1493,1493,1493,1493,0
|
|
20241118,160700,4519748154,1493,1493,1493,1493,0
|
|
20241118,160600,4519748154,1493,1493,1493,1493,0
|
|
20241118,160500,4519748154,1493,1493,1493,1493,0
|
|
20241118,160400,4519748154,1493,1493,1493,1493,0
|
|
20241118,160300,4519748154,1493,1493,1493,1493,0
|
|
20241118,160200,4519748154,1493,1493,1493,1493,0
|
|
20241118,160100,4519748154,1493,1493,1493,1493,0
|
|
20241118,160000,4519748154,1493,1493,1493,1493,0
|
|
20241118,155900,4519748154,1493,1493,1493,1493,0
|
|
20241118,155800,4519748154,1493,1493,1493,1493,0
|
|
20241118,155700,4519748154,1493,1493,1493,1493,61874
|
|
20241118,155600,4519748154,1493,1493,1493,1493,0
|
|
20241118,155500,4519748154,1493,1493,1493,1493,0
|
|
20241118,155400,4519748154,1493,1493,1493,1493,0
|
|
20241118,155300,4519748154,1493,1493,1493,1493,0
|
|
20241118,155200,4519748154,1493,1493,1493,1493,0
|
|
20241118,155100,4519748154,1493,1493,1493,1493,0
|
|
20241118,155000,4519748154,1493,1493,1493,1493,0
|
|
20241118,154900,4519748154,1493,1493,1493,1493,0
|
|
20241118,154800,4519748154,1493,1493,1493,1493,0
|
|
20241118,154700,4519748154,1493,1493,1493,1493,0
|
|
20241118,154600,4519748154,1493,1493,1493,1493,0
|
|
20241118,154500,4519748154,1493,1493,1493,1493,0
|
|
20241118,154400,4519748154,1493,1493,1493,1493,0
|
|
20241118,154300,4519748154,1493,1493,1493,1493,0
|
|
20241118,154200,4519748154,1493,1493,1493,1493,0
|
|
20241118,154100,4519748154,1493,1493,1493,1493,0
|
|
20241118,154000,4519748154,1493,1493,1493,1493,0
|
|
20241118,153900,4519748154,1493,1493,1493,1493,0
|
|
20241118,153800,4519748154,1493,1493,1493,1493,0
|
|
20241118,153700,4519748154,1493,1493,1493,1493,0
|
|
20241118,153600,4519748154,1493,1493,1493,1493,0
|
|
20241118,153500,4519748154,1493,1493,1493,1493,0
|
|
20241118,153400,4519748154,1493,1493,1493,1493,0
|
|
20241118,153300,4519748154,1493,1493,1493,1493,0
|
|
20241118,153200,4519748154,1493,1493,1493,1493,0
|
|
20241118,153100,4519748154,1493,1493,1493,1493,0
|
|
20241118,153000,4519748154,1493,1493,1493,1493,61874
|
|
20241118,152900,4427370272,1504,1504,1504,1504,0
|
|
20241118,152800,4427370272,1504,1504,1504,1504,0
|
|
20241118,152700,4427370272,1504,1504,1504,1504,0
|
|
20241118,152600,4427370272,1504,1504,1504,1504,0
|
|
20241118,152500,4427370272,1504,1504,1504,1504,0
|
|
20241118,152400,4427370272,1504,1504,1504,1504,0
|
|
20241118,152300,4427370272,1504,1504,1504,1504,0
|
|
20241118,152200,4427370272,1504,1504,1504,1504,0
|
|
20241118,152100,4427370272,1504,1504,1504,1504,0
|
|
20241118,152000,4427370272,1504,1504,1504,1504,0
|
|
20241118,151900,4427370272,1504,1501,1506,1501,15684
|
|
20241118,151800,4403793036,1502,1499,1502,1496,4912
|
|
20241118,151700,4396427745,1496,1500,1500,1495,1238
|
|
20241118,151600,4394573270,1501,1497,1501,1493,7438
|
|
20241118,151500,4383441805,1496,1494,1498,1493,4500
|
|
20241118,151400,4376712144,1493,1495,1496,1493,9041
|
|
20241118,151300,4363206288,1494,1497,1497,1494,3914
|
|
20241118,151200,4357355370,1497,1499,1499,1497,1198
|
|
20241118,151100,4355561478,1499,1499,1501,1499,2183
|
|
20241118,151000,4352286645,1499,1496,1501,1496,701
|
|
20241118,150900,4351236140,1496,1500,1500,1494,2042
|
|
20241118,150800,4348179904,1501,1498,1501,1498,5055
|
|
20241118,150700,4340606192,1498,1492,1498,1492,3548
|
|
20241118,150600,4335309992,1492,1493,1493,1491,6334
|
|
20241118,150500,4325860308,1493,1496,1496,1492,848
|
|
20241118,150400,4324594256,1496,1498,1498,1496,1101
|
|
20241118,150300,4322947054,1498,1496,1498,1496,3560
|
|
20241118,150200,4317614600,1496,1493,1496,1492,1585
|
|
20241118,150100,4315249140,1493,1496,1496,1493,142
|
|
20241118,150000,4315037131,1496,1496,1497,1496,585
|
|
20241118,145900,4314161963,1496,1491,1496,1491,1804
|
|
20241118,145800,4311465355,1494,1491,1494,1491,9537
|
|
20241118,145700,4297239656,1491,1492,1492,1491,3130
|
|
20241118,145600,4292572747,1491,1492,1492,1491,158
|
|
20241118,145500,4292337029,1491,1492,1492,1491,3664
|
|
20241118,145400,4286873527,1491,1491,1492,1491,809
|
|
20241118,145300,4285666775,1491,1492,1492,1490,3340
|
|
20241118,145200,4280687337,1491,1492,1494,1491,6673
|
|
20241118,145100,4270734267,1494,1492,1494,1492,1286
|
|
20241118,145000,4268814777,1495,1495,1495,1494,997
|
|
20241118,144900,4267324462,1492,1495,1495,1492,1937
|
|
20241118,144800,4264432859,1495,1493,1495,1493,946
|
|
20241118,144700,4263020449,1492,1492,1493,1492,1432
|
|
20241118,144600,4260883806,1493,1492,1495,1492,279
|
|
20241118,144500,4260467480,1491,1493,1495,1491,2154
|
|
20241118,144400,4257254750,1493,1492,1493,1491,232
|
|
20241118,144300,4256908587,1493,1493,1493,1493,70
|
|
20241118,144200,4256804077,1493,1493,1493,1492,2211
|
|
20241118,144100,4253503394,1493,1493,1494,1492,2958
|
|
20241118,144000,4249088901,1493,1494,1495,1493,2739
|
|
20241118,143900,4244999427,1493,1494,1494,1493,984
|
|
20241118,143800,4243530282,1495,1495,1495,1495,21
|
|
20241118,143700,4243498887,1495,1496,1496,1493,406
|
|
20241118,143600,4242891670,1496,1495,1496,1495,77
|
|
20241118,143500,4242776488,1496,1495,1496,1495,698
|
|
20241118,143400,4241732947,1495,1495,1495,1494,118
|
|
20241118,143300,4241556547,1492,1495,1495,1492,2504
|
|
20241118,143200,4237819820,1495,1496,1496,1493,1642
|
|
20241118,143100,4235368018,1496,1494,1496,1494,1494
|
|
20241118,143000,4233135894,1494,1493,1494,1493,225
|
|
20241118,142900,4232799906,1493,1494,1494,1493,253
|
|
20241118,142800,4232421976,1494,1494,1494,1492,5193
|
|
20241118,142700,4224673212,1494,1493,1495,1493,1068
|
|
20241118,142600,4223078466,1493,1493,1493,1493,912
|
|
20241118,142500,4221716850,1496,1495,1496,1495,311
|
|
20241118,142400,4221251904,1494,1494,1494,1494,77
|
|
20241118,142300,4221136866,1495,1495,1495,1495,1619
|
|
20241118,142200,4218716461,1496,1496,1496,1495,682
|
|
20241118,142100,4217696221,1497,1495,1497,1492,769
|
|
20241118,142000,4216546204,1495,1493,1495,1493,2242
|
|
20241118,141900,4213198425,1494,1495,1495,1494,1302
|
|
20241118,141800,4211253234,1494,1497,1497,1494,1893
|
|
20241118,141700,4208423807,1494,1495,1497,1494,306
|
|
20241118,141600,4207966491,1497,1497,1497,1497,1135
|
|
20241118,141500,4206267396,1498,1498,1498,1494,4296
|
|
20241118,141400,4199844606,1497,1497,1497,1497,10
|
|
20241118,141300,4199829636,1496,1498,1498,1496,446
|
|
20241118,141200,4199162392,1500,1497,1500,1496,1939
|
|
20241118,141100,4196261395,1501,1502,1502,1501,201
|
|
20241118,141000,4195959693,1496,1497,1497,1496,1789
|
|
20241118,140900,4193283212,1498,1498,1503,1498,1588
|
|
20241118,140800,4190899218,1498,1496,1498,1496,1327
|
|
20241118,140700,4188912567,1498,1499,1499,1498,1243
|
|
20241118,140600,4187050479,1498,1499,1504,1498,3627
|
|
20241118,140500,4181613918,1505,1506,1506,1498,2796
|
|
20241118,140400,4177421351,1506,1496,1506,1496,7348
|
|
20241118,140300,4166402594,1496,1495,1496,1495,636
|
|
20241118,140200,4165451174,1496,1497,1497,1495,560
|
|
20241118,140100,4164613878,1496,1499,1499,1496,3142
|
|
20241118,140000,4159911234,1500,1501,1501,1500,2324
|
|
20241118,135900,4156424462,1501,1504,1504,1501,1104
|
|
20241118,135800,4154764049,1504,1504,1504,1503,4477
|
|
20241118,135700,4148031720,1504,1504,1504,1504,2438
|
|
20241118,135600,4144364968,1504,1504,1504,1503,1024
|
|
20241118,135500,4142825872,1509,1497,1509,1497,4779
|
|
20241118,135400,4135662482,1496,1497,1497,1494,4632
|
|
20241118,135300,4128736099,1497,1497,1497,1497,1397
|
|
20241118,135200,4126644790,1497,1496,1497,1495,709
|
|
20241118,135100,4125584340,1495,1497,1497,1495,310
|
|
20241118,135000,4125120816,1497,1497,1497,1497,1161
|
|
20241118,134900,4123382799,1497,1494,1497,1494,1954
|
|
20241118,134800,4120461508,1495,1495,1495,1494,2750
|
|
20241118,134700,4116350758,1494,1495,1495,1494,287
|
|
20241118,134600,4115921694,1495,1493,1496,1493,1076
|
|
20241118,134500,4114312395,1493,1493,1495,1492,2559
|
|
20241118,134400,4110491813,1492,1490,1492,1490,1964
|
|
20241118,134300,4107565059,1491,1490,1491,1486,6821
|
|
20241118,134200,4097414168,1491,1483,1492,1483,6218
|
|
20241118,134100,4088177526,1483,1483,1485,1482,3650
|
|
20241118,134000,4082765524,1484,1480,1487,1479,10049
|
|
20241118,133900,4067892306,1479,1479,1479,1479,0
|
|
20241118,133800,4067892306,1479,1479,1479,1479,0
|
|
20241118,133700,4067892306,1479,1492,1492,1479,19694
|
|
20241118,133600,4038697250,1489,1490,1493,1488,9514
|
|
20241118,133500,4024529670,1490,1493,1495,1490,7545
|
|
20241118,133400,4013268015,1495,1492,1495,1492,513
|
|
20241118,133300,4012502449,1495,1490,1495,1490,7550
|
|
20241118,133200,4001248921,1490,1492,1494,1490,9801
|
|
20241118,133100,3986632783,1492,1491,1493,1489,9345
|
|
20241118,133000,3972706283,1494,1494,1495,1491,9090
|
|
20241118,132900,3959138003,1495,1495,1499,1495,6660
|
|
20241118,132800,3949175061,1498,1496,1499,1493,9343
|
|
20241118,132700,3935210057,1497,1502,1502,1497,6222
|
|
20241118,132600,3925883196,1502,1504,1505,1500,2275
|
|
20241118,132500,3922464232,1504,1507,1507,1499,36860
|
|
20241118,132400,3867101507,1508,1511,1511,1506,13004
|
|
20241118,132300,3847487681,1511,1513,1513,1511,1249
|
|
20241118,132200,3845599925,1513,1513,1515,1510,10487
|
|
20241118,132100,3829750286,1513,1513,1513,1510,3451
|
|
20241118,132000,3824537013,1513,1513,1513,1513,1503
|
|
20241118,131900,3822262974,1513,1511,1513,1511,7839
|
|
20241118,131800,3810413766,1511,1510,1512,1510,3805
|
|
20241118,131700,3804665038,1511,1512,1513,1511,9810
|
|
20241118,131600,3789836157,1513,1512,1515,1512,1810
|
|
20241118,131500,3787097844,1512,1515,1515,1512,11
|
|
20241118,131400,3787081203,1515,1515,1515,1511,1404
|
|
20241118,131300,3784957220,1513,1515,1515,1513,1431
|
|
20241118,131200,3782789257,1515,1516,1516,1510,19133
|
|
20241118,131100,3753880131,1514,1515,1516,1514,3690
|
|
20241118,131000,3748293238,1514,1517,1517,1514,200
|
|
20241118,130900,3747990343,1514,1514,1514,1514,30
|
|
20241118,130800,3747944923,1513,1513,1513,1513,27
|
|
20241118,130700,3747904072,1513,1513,1518,1512,8582
|
|
20241118,130600,3734890445,1513,1517,1517,1513,3872
|
|
20241118,130500,3729030902,1517,1511,1517,1511,1120
|
|
20241118,130400,3727338370,1511,1513,1518,1510,3424
|
|
20241118,130300,3722163407,1512,1510,1513,1510,5053
|
|
20241118,130200,3714526926,1510,1517,1517,1510,26765
|
|
20241118,130100,3674057759,1517,1518,1522,1517,7035
|
|
20241118,130000,3663380413,1518,1524,1524,1518,20861
|
|
20241118,125900,3631655375,1525,1526,1526,1524,1772
|
|
20241118,125800,3628954707,1526,1526,1526,1526,100
|
|
20241118,125700,3628802107,1527,1524,1527,1524,174
|
|
20241118,125600,3628536919,1527,1524,1527,1524,835
|
|
20241118,125500,3627264331,1524,1527,1528,1524,575
|
|
20241118,125400,3626387329,1526,1527,1527,1524,305
|
|
20241118,125300,3625922491,1528,1529,1530,1528,201
|
|
20241118,125200,3625614988,1531,1531,1531,1524,91
|
|
20241118,125100,3625476255,1532,1527,1532,1524,5299
|
|
20241118,125000,3617396032,1527,1528,1528,1525,185
|
|
20241118,124900,3617113677,1528,1527,1528,1527,5
|
|
20241118,124800,3617106039,1527,1527,1527,1527,8
|
|
20241118,124700,3617093823,1528,1528,1528,1525,875
|
|
20241118,124600,3615758738,1528,1528,1528,1527,2232
|
|
20241118,124500,3612348942,1528,1533,1533,1528,112
|
|
20241118,124400,3612177595,1533,1533,1533,1533,12
|
|
20241118,124300,3612159199,1528,1532,1534,1528,3005
|
|
20241118,124200,3607552837,1533,1529,1533,1528,1832
|
|
20241118,124100,3604752345,1529,1529,1529,1529,230
|
|
20241118,124000,3604400675,1529,1529,1529,1528,594
|
|
20241118,123900,3603493040,1529,1529,1529,1529,5
|
|
20241118,123800,3603485395,1529,1528,1529,1528,103
|
|
20241118,123700,3603328003,1528,1529,1529,1527,314
|
|
20241118,123600,3602848420,1529,1527,1529,1527,82
|
|
20241118,123500,3602723202,1529,1529,1529,1529,41
|
|
20241118,123400,3602660513,1529,1529,1529,1527,152
|
|
20241118,123300,3602428397,1529,1527,1531,1527,815
|
|
20241118,123200,3601182273,1531,1527,1531,1527,696
|
|
20241118,123100,3600118753,1531,1532,1532,1531,223
|
|
20241118,123000,3599777119,1530,1530,1533,1530,64
|
|
20241118,122900,3599679187,1533,1533,1534,1533,78
|
|
20241118,122800,3599559603,1534,1526,1534,1526,5237
|
|
20241118,122700,3591550257,1530,1526,1530,1526,532
|
|
20241118,122600,3590736363,1525,1528,1528,1525,2162
|
|
20241118,122500,3587437231,1528,1530,1530,1527,1844
|
|
20241118,122400,3584618225,1530,1528,1530,1528,3737
|
|
20241118,122300,3578906711,1528,1524,1528,1523,1994
|
|
20241118,122200,3575865764,1526,1526,1526,1526,101
|
|
20241118,122100,3575711638,1523,1523,1523,1523,451
|
|
20241118,122000,3575024765,1526,1526,1526,1523,1685
|
|
20241118,121900,3572455821,1525,1524,1525,1524,4063
|
|
20241118,121800,3566259879,1523,1525,1525,1523,3353
|
|
20241118,121700,3561148984,1525,1528,1529,1525,3227
|
|
20241118,121600,3556221172,1529,1531,1532,1528,2038
|
|
20241118,121500,3553103880,1531,1531,1531,1531,110
|
|
20241118,121400,3552935470,1531,1527,1531,1527,1270
|
|
20241118,121300,3550994365,1526,1526,1526,1525,1405
|
|
20241118,121200,3548850337,1526,1524,1526,1524,1890
|
|
20241118,121100,3545966253,1524,1523,1524,1523,3768
|
|
20241118,121000,3540227226,1523,1523,1523,1522,10099
|
|
20241118,120900,3524848436,1524,1526,1526,1524,8511
|
|
20241118,120800,3511873748,1526,1528,1528,1525,4399
|
|
20241118,120700,3505159047,1529,1528,1529,1526,2202
|
|
20241118,120600,3501796643,1528,1532,1532,1528,690
|
|
20241118,120500,3500740548,1532,1524,1533,1523,5154
|
|
20241118,120400,3492879644,1523,1522,1523,1522,2703
|
|
20241118,120300,3488763966,1522,1522,1523,1522,912
|
|
20241118,120200,3487375901,1523,1521,1523,1521,790
|
|
20241118,120100,3486174107,1520,1518,1520,1518,3647
|
|
20241118,120000,3480630981,1520,1520,1520,1518,2344
|
|
20241118,115900,3477070469,1520,1520,1521,1519,8255
|
|
20241118,115800,3464524599,1521,1521,1524,1521,9525
|
|
20241118,115700,3450037065,1524,1524,1524,1520,6485
|
|
20241118,115600,3440172411,1524,1526,1527,1524,4163
|
|
20241118,115500,3433827102,1527,1520,1529,1518,11999
|
|
20241118,115400,3415568379,1522,1532,1532,1520,37792
|
|
20241118,115300,3358007044,1532,1532,1533,1527,4604
|
|
20241118,115200,3350964485,1532,1532,1532,1527,913
|
|
20241118,115100,3349570194,1532,1530,1532,1527,11216
|
|
20241118,115000,3332425106,1532,1533,1535,1530,16330
|
|
20241118,114900,3307424674,1533,1535,1535,1533,610
|
|
20241118,114800,3306489064,1535,1532,1535,1532,1774
|
|
20241118,114700,3303767905,1532,1533,1533,1531,1403
|
|
20241118,114600,3301619071,1531,1531,1532,1531,158
|
|
20241118,114500,3301377168,1531,1531,1531,1531,564
|
|
20241118,114400,3300513684,1530,1541,1541,1530,17902
|
|
20241118,114300,3273053532,1540,1540,1540,1539,10012
|
|
20241118,114200,3257635750,1539,1539,1542,1539,1488
|
|
20241118,114100,3255344566,1542,1535,1542,1535,6313
|
|
20241118,114000,3245630420,1535,1534,1535,1534,1682
|
|
20241118,113900,3243048746,1532,1536,1536,1532,1825
|
|
20241118,113800,3240251784,1536,1531,1536,1531,5948
|
|
20241118,113700,3231145391,1536,1531,1536,1530,9482
|
|
20241118,113600,3216627888,1531,1539,1539,1531,9076
|
|
20241118,113500,3202711182,1540,1539,1540,1536,4485
|
|
20241118,113400,3195821330,1539,1539,1539,1536,302
|
|
20241118,113300,3195357152,1539,1536,1539,1535,824
|
|
20241118,113200,3194091986,1536,1536,1536,1536,68
|
|
20241118,113100,3193987538,1534,1530,1534,1530,6528
|
|
20241118,113000,3183991392,1530,1532,1534,1530,2807
|
|
20241118,112900,3179693487,1536,1541,1541,1533,4069
|
|
20241118,112800,3173446491,1542,1543,1543,1538,861
|
|
20241118,112700,3172122159,1538,1537,1546,1537,1699
|
|
20241118,112600,3169509210,1535,1529,1535,1529,6244
|
|
20241118,112500,3159935810,1530,1537,1537,1530,41678
|
|
20241118,112400,3096006269,1537,1539,1539,1537,1517
|
|
20241118,112300,3093674084,1539,1541,1542,1536,8029
|
|
20241118,112200,3081321451,1541,1541,1542,1540,4327
|
|
20241118,112100,3074654923,1542,1540,1542,1540,2188
|
|
20241118,112000,3071281553,1541,1539,1542,1539,1115
|
|
20241118,111900,3069563334,1539,1546,1546,1539,2108
|
|
20241118,111800,3066315898,1547,1539,1547,1539,1885
|
|
20241118,111700,3063408587,1539,1539,1539,1536,7910
|
|
20241118,111600,3051256917,1539,1537,1539,1535,6503
|
|
20241118,111500,3041261109,1537,1548,1548,1537,11568
|
|
20241118,111400,3023442441,1543,1545,1551,1543,2572
|
|
20241118,111300,3019470271,1552,1551,1552,1544,9259
|
|
20241118,111200,3005138313,1551,1556,1558,1551,3338
|
|
20241118,111100,2999953592,1556,1553,1556,1552,4838
|
|
20241118,111000,2992434288,1554,1554,1554,1550,7623
|
|
20241118,110900,2980616008,1555,1552,1555,1552,2727
|
|
20241118,110800,2976382378,1552,1547,1552,1547,3662
|
|
20241118,110700,2970711902,1547,1548,1549,1547,749
|
|
20241118,110600,2969552581,1548,1543,1548,1542,1217
|
|
20241118,110500,2967671268,1542,1543,1543,1542,1701
|
|
20241118,110400,2965047191,1543,1543,1543,1543,633
|
|
20241118,110300,2964070472,1543,1549,1549,1543,1519
|
|
20241118,110200,2961726031,1550,1550,1550,1549,1682
|
|
20241118,110100,2959119876,1543,1551,1551,1543,4917
|
|
20241118,110000,2951509874,1551,1545,1551,1545,1835
|
|
20241118,105900,2948671127,1545,1542,1545,1542,847
|
|
20241118,105800,2947362515,1546,1544,1546,1543,942
|
|
20241118,105700,2945908955,1544,1544,1546,1544,1722
|
|
20241118,105600,2943250067,1546,1546,1546,1543,556
|
|
20241118,105500,2942390641,1546,1550,1553,1546,2455
|
|
20241118,105400,2938593844,1546,1540,1546,1540,2121
|
|
20241118,105300,2935323608,1540,1539,1541,1538,2962
|
|
20241118,105200,2930761695,1539,1541,1542,1538,4846
|
|
20241118,105100,2923298395,1546,1540,1546,1540,147
|
|
20241118,105000,2923071187,1540,1542,1542,1540,3519
|
|
20241118,104900,2917651485,1541,1536,1541,1535,5553
|
|
20241118,104800,2909115209,1537,1535,1537,1535,1454
|
|
20241118,104700,2906881888,1536,1534,1540,1534,4715
|
|
20241118,104600,2899642862,1535,1537,1537,1533,2693
|
|
20241118,104500,2895508089,1537,1541,1541,1535,5285
|
|
20241118,104400,2887379005,1541,1550,1550,1541,11477
|
|
20241118,104300,2869643453,1546,1547,1551,1546,1239
|
|
20241118,104200,2867725876,1547,1548,1553,1545,8090
|
|
20241118,104100,2855217526,1550,1551,1553,1549,16897
|
|
20241118,104000,2829035752,1553,1560,1560,1552,3868
|
|
20241118,103900,2823030786,1554,1553,1558,1553,4168
|
|
20241118,103800,2816539692,1554,1555,1558,1554,2177
|
|
20241118,103700,2813154431,1555,1557,1560,1554,4813
|
|
20241118,103600,2805664925,1560,1566,1566,1558,6193
|
|
20241118,103500,2795996726,1567,1561,1567,1560,520
|
|
20241118,103400,2795184429,1564,1575,1575,1562,11464
|
|
20241118,103300,2777222790,1575,1566,1575,1566,5955
|
|
20241118,103200,2767858091,1565,1564,1565,1562,2052
|
|
20241118,103100,2764648849,1564,1559,1564,1557,4413
|
|
20241118,103000,2757763531,1556,1552,1556,1552,16027
|
|
20241118,102900,2732845341,1552,1549,1552,1549,2274
|
|
20241118,102800,2729319531,1549,1549,1552,1549,7139
|
|
20241118,102700,2718260371,1549,1551,1551,1549,3034
|
|
20241118,102600,2713560478,1552,1551,1552,1549,2904
|
|
20241118,102500,2709059109,1551,1548,1551,1548,4615
|
|
20241118,102400,2701913487,1548,1555,1555,1548,2051
|
|
20241118,102300,2698733304,1555,1550,1556,1546,2088
|
|
20241118,102200,2695494872,1547,1546,1549,1546,12439
|
|
20241118,102100,2676249685,1547,1546,1549,1546,7069
|
|
20241118,102000,2665318651,1548,1546,1550,1545,1943
|
|
20241118,101900,2662313038,1545,1550,1551,1544,5844
|
|
20241118,101800,2653264588,1550,1540,1550,1539,9137
|
|
20241118,101700,2639177101,1540,1537,1540,1535,3355
|
|
20241118,101600,2634014733,1535,1529,1540,1528,3815
|
|
20241118,101500,2628164445,1535,1523,1535,1523,27479
|
|
20241118,101400,2586149743,1524,1523,1529,1522,9636
|
|
20241118,101300,2571475407,1522,1530,1530,1522,14377
|
|
20241118,101200,2549560985,1524,1531,1532,1522,3777
|
|
20241118,101100,2543799347,1531,1531,1532,1521,16258
|
|
20241118,101000,2518988822,1521,1528,1533,1520,31159
|
|
20241118,100900,2471539252,1527,1527,1534,1527,11411
|
|
20241118,100800,2454072982,1527,1538,1538,1525,17974
|
|
20241118,100700,2426530912,1538,1540,1544,1530,14826
|
|
20241118,100600,2403796829,1534,1551,1553,1534,30125
|
|
20241118,100500,2357342284,1549,1558,1558,1549,38692
|
|
20241118,100400,2297263361,1556,1556,1557,1554,23733
|
|
20241118,100300,2260342423,1555,1557,1559,1555,6286
|
|
20241118,100200,2250560297,1557,1560,1560,1556,3955
|
|
20241118,100100,2244397157,1560,1557,1560,1557,1723
|
|
20241118,100000,2241713534,1556,1568,1568,1555,6903
|
|
20241118,095900,2230964636,1570,1572,1572,1558,588
|
|
20241118,095800,2230043041,1572,1566,1572,1556,4128
|
|
20241118,095700,2223583832,1566,1556,1566,1554,16069
|
|
20241118,095600,2198580698,1556,1560,1560,1555,22781
|
|
20241118,095500,2163132348,1556,1563,1563,1556,22174
|
|
20241118,095400,2128539055,1564,1569,1570,1563,10838
|
|
20241118,095300,2111561932,1569,1573,1573,1569,8836
|
|
20241118,095200,2097682719,1573,1575,1577,1572,3441
|
|
20241118,095100,2092271280,1577,1579,1579,1574,1431
|
|
20241118,095000,2090017610,1580,1585,1585,1575,1908
|
|
20241118,094900,2087003638,1581,1580,1581,1574,8770
|
|
20241118,094800,2073153672,1574,1574,1574,1572,2822
|
|
20241118,094700,2068712531,1581,1570,1581,1570,4050
|
|
20241118,094600,2062331485,1570,1571,1575,1569,12241
|
|
20241118,094500,2043104116,1572,1578,1578,1570,10255
|
|
20241118,094400,2026972659,1579,1581,1581,1579,6508
|
|
20241118,094300,2016686775,1588,1584,1589,1581,7548
|
|
20241118,094200,2004707407,1589,1570,1589,1570,6876
|
|
20241118,094100,1993849049,1570,1569,1577,1563,15183
|
|
20241118,094000,1970041333,1569,1600,1600,1557,61527
|
|
20241118,093900,1873105831,1594,1606,1608,1593,94121
|
|
20241118,093800,1722493638,1610,1607,1610,1606,4728
|
|
20241118,093700,1714894250,1607,1607,1612,1606,5075
|
|
20241118,093600,1706733083,1607,1608,1609,1607,9981
|
|
20241118,093500,1690689553,1608,1607,1614,1607,2555
|
|
20241118,093400,1686576575,1607,1612,1615,1607,8557
|
|
20241118,093300,1672812593,1615,1611,1615,1611,919
|
|
20241118,093200,1671332060,1610,1610,1616,1610,2234
|
|
20241118,093100,1667731483,1616,1608,1618,1607,13996
|
|
20241118,093000,1645202474,1608,1607,1616,1607,22969
|
|
20241118,092900,1608176085,1607,1606,1617,1606,1698
|
|
20241118,092800,1605446993,1606,1615,1622,1605,2480
|
|
20241118,092700,1601461698,1623,1619,1625,1603,33070
|
|
20241118,092600,1548098947,1625,1616,1625,1610,6002
|
|
20241118,092500,1538414257,1611,1627,1627,1611,12169
|
|
20241118,092400,1518737680,1627,1635,1636,1627,13519
|
|
20241118,092300,1496671421,1635,1636,1637,1635,12242
|
|
20241118,092200,1476644086,1636,1644,1644,1636,6838
|
|
20241118,092100,1465439501,1645,1645,1645,1637,5840
|
|
20241118,092000,1455837062,1636,1646,1647,1636,25135
|
|
20241118,091900,1414658965,1637,1643,1646,1636,15062
|
|
20241118,091800,1389930568,1644,1649,1649,1635,7529
|
|
20241118,091700,1377562675,1635,1633,1649,1628,45296
|
|
20241118,091600,1303547887,1633,1637,1645,1628,9338
|
|
20241118,091500,1288232568,1637,1626,1637,1620,11469
|
|
20241118,091400,1269575628,1617,1619,1632,1609,10761
|
|
20241118,091300,1252106795,1619,1643,1645,1608,28851
|
|
20241118,091200,1204930439,1643,1630,1644,1630,7523
|
|
20241118,091100,1192608063,1629,1610,1629,1601,50023
|
|
20241118,091000,1112170464,1615,1610,1616,1607,30581
|
|
20241118,090900,1062932444,1609,1648,1648,1607,82094
|
|
20241118,090800,929606846,1647,1659,1664,1647,33058
|
|
20241118,090700,874919930,1658,1663,1665,1653,22793
|
|
20241118,090600,837090172,1663,1663,1663,1651,29173
|
|
20241118,090500,788818223,1655,1660,1665,1635,62055
|
|
20241118,090400,686259647,1660,1663,1680,1660,39058
|
|
20241118,090300,621130853,1663,1690,1706,1663,146326
|
|
20241118,090200,373903199,1695,1646,1697,1646,76617
|
|
20241118,090100,245703204,1650,1655,1664,1637,38116
|
|
20241118,090000,183007733,1663,1643,1669,1640,107545
|