601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,185800,3067502840,1441,1441,1441,1441,25171
|
|
20241119,185700,3067502840,1441,1441,1441,1441,0
|
|
20241119,185600,3067502840,1441,1441,1441,1441,0
|
|
20241119,185500,3067502840,1441,1441,1441,1441,0
|
|
20241119,185400,3067502840,1441,1441,1441,1441,0
|
|
20241119,185300,3067502840,1441,1441,1441,1441,0
|
|
20241119,185200,3067502840,1441,1441,1441,1441,0
|
|
20241119,185100,3067502840,1441,1441,1441,1441,0
|
|
20241119,185000,3067502840,1441,1441,1441,1441,0
|
|
20241119,184900,3067502840,1441,1441,1441,1441,0
|
|
20241119,184800,3067502840,1441,1441,1441,1441,0
|
|
20241119,184700,3067502840,1441,1441,1441,1441,0
|
|
20241119,184600,3067502840,1441,1441,1441,1441,0
|
|
20241119,184500,3067502840,1441,1441,1441,1441,0
|
|
20241119,184400,3067502840,1441,1441,1441,1441,0
|
|
20241119,184300,3067502840,1441,1441,1441,1441,0
|
|
20241119,184200,3067502840,1441,1441,1441,1441,0
|
|
20241119,184100,3067502840,1441,1441,1441,1441,0
|
|
20241119,184000,3067502840,1441,1441,1441,1441,0
|
|
20241119,183900,3067502840,1441,1441,1441,1441,0
|
|
20241119,183800,3067502840,1441,1441,1441,1441,0
|
|
20241119,183700,3067502840,1441,1441,1441,1441,0
|
|
20241119,183600,3067502840,1441,1441,1441,1441,0
|
|
20241119,183500,3067502840,1441,1441,1441,1441,0
|
|
20241119,183400,3067502840,1441,1441,1441,1441,0
|
|
20241119,183300,3067502840,1441,1441,1441,1441,0
|
|
20241119,183200,3067502840,1441,1441,1441,1441,0
|
|
20241119,183100,3067502840,1441,1441,1441,1441,0
|
|
20241119,183000,3067502840,1441,1441,1441,1441,0
|
|
20241119,182900,3067502840,1441,1441,1441,1441,0
|
|
20241119,182800,3067502840,1441,1441,1441,1441,25171
|
|
20241119,182700,3067502840,1441,1441,1441,1441,0
|
|
20241119,182600,3067502840,1441,1441,1441,1441,0
|
|
20241119,182500,3067502840,1441,1441,1441,1441,0
|
|
20241119,182400,3067502840,1441,1441,1441,1441,0
|
|
20241119,182300,3067502840,1441,1441,1441,1441,0
|
|
20241119,182200,3067502840,1441,1441,1441,1441,0
|
|
20241119,182100,3067502840,1441,1441,1441,1441,0
|
|
20241119,182000,3067502840,1441,1441,1441,1441,0
|
|
20241119,181900,3067502840,1441,1441,1441,1441,0
|
|
20241119,181800,3067502840,1441,1441,1441,1441,0
|
|
20241119,181700,3067502840,1441,1441,1441,1441,0
|
|
20241119,181600,3067502840,1441,1441,1441,1441,0
|
|
20241119,181500,3067502840,1441,1441,1441,1441,0
|
|
20241119,181400,3067502840,1441,1441,1441,1441,0
|
|
20241119,181300,3067502840,1441,1441,1441,1441,0
|
|
20241119,181200,3067502840,1441,1441,1441,1441,0
|
|
20241119,181100,3067502840,1441,1441,1441,1441,0
|
|
20241119,181000,3067502840,1441,1441,1441,1441,0
|
|
20241119,180900,3067502840,1441,1441,1441,1441,0
|
|
20241119,180800,3067502840,1441,1441,1441,1441,0
|
|
20241119,180700,3067502840,1441,1441,1441,1441,0
|
|
20241119,180600,3067502840,1441,1441,1441,1441,0
|
|
20241119,180500,3067502840,1441,1441,1441,1441,0
|
|
20241119,180400,3067502840,1441,1441,1441,1441,0
|
|
20241119,180300,3067502840,1441,1441,1441,1441,0
|
|
20241119,180200,3067502840,1441,1441,1441,1441,0
|
|
20241119,180100,3067502840,1441,1441,1441,1441,0
|
|
20241119,180000,3067502840,1441,1441,1441,1441,0
|
|
20241119,175900,3067502840,1441,1441,1441,1441,0
|
|
20241119,175800,3067502840,1441,1441,1441,1441,25171
|
|
20241119,175700,3067502840,1441,1441,1441,1441,0
|
|
20241119,175600,3067502840,1441,1441,1441,1441,0
|
|
20241119,175500,3067502840,1441,1441,1441,1441,0
|
|
20241119,175400,3067502840,1441,1441,1441,1441,0
|
|
20241119,175300,3067502840,1441,1441,1441,1441,0
|
|
20241119,175200,3067502840,1441,1441,1441,1441,0
|
|
20241119,175100,3067502840,1441,1441,1441,1441,0
|
|
20241119,175000,3067502840,1441,1441,1441,1441,0
|
|
20241119,174900,3067502840,1441,1441,1441,1441,0
|
|
20241119,174800,3067502840,1441,1441,1441,1441,0
|
|
20241119,174700,3067502840,1441,1441,1441,1441,0
|
|
20241119,174600,3067502840,1441,1441,1441,1441,0
|
|
20241119,174500,3067502840,1441,1441,1441,1441,0
|
|
20241119,174400,3067502840,1441,1441,1441,1441,0
|
|
20241119,174300,3067502840,1441,1441,1441,1441,0
|
|
20241119,174200,3067502840,1441,1441,1441,1441,0
|
|
20241119,174100,3067502840,1441,1441,1441,1441,0
|
|
20241119,174000,3067502840,1441,1441,1441,1441,0
|
|
20241119,173900,3067502840,1441,1441,1441,1441,0
|
|
20241119,173800,3067502840,1441,1441,1441,1441,0
|
|
20241119,173700,3067502840,1441,1441,1441,1441,0
|
|
20241119,173600,3067502840,1441,1441,1441,1441,0
|
|
20241119,173500,3067502840,1441,1441,1441,1441,0
|
|
20241119,173400,3067502840,1441,1441,1441,1441,0
|
|
20241119,173300,3067502840,1441,1441,1441,1441,0
|
|
20241119,173200,3067502840,1441,1441,1441,1441,0
|
|
20241119,173100,3067502840,1441,1441,1441,1441,0
|
|
20241119,173000,3067502840,1441,1441,1441,1441,0
|
|
20241119,172900,3067502840,1441,1441,1441,1441,0
|
|
20241119,172800,3067502840,1441,1441,1441,1441,25171
|
|
20241119,172700,3067502840,1441,1441,1441,1441,0
|
|
20241119,172600,3067502840,1441,1441,1441,1441,0
|
|
20241119,172500,3067502840,1441,1441,1441,1441,0
|
|
20241119,172400,3067502840,1441,1441,1441,1441,0
|
|
20241119,172300,3067502840,1441,1441,1441,1441,0
|
|
20241119,172200,3067502840,1441,1441,1441,1441,0
|
|
20241119,172100,3067502840,1441,1441,1441,1441,0
|
|
20241119,172000,3067502840,1441,1441,1441,1441,0
|
|
20241119,171900,3067502840,1441,1441,1441,1441,0
|
|
20241119,171800,3067502840,1441,1441,1441,1441,0
|
|
20241119,171700,3067502840,1441,1441,1441,1441,0
|
|
20241119,171600,3067502840,1441,1441,1441,1441,0
|
|
20241119,171500,3067502840,1441,1441,1441,1441,0
|
|
20241119,171400,3067502840,1441,1441,1441,1441,0
|
|
20241119,171300,3067502840,1441,1441,1441,1441,0
|
|
20241119,171200,3067502840,1441,1441,1441,1441,0
|
|
20241119,171100,3067502840,1441,1441,1441,1441,0
|
|
20241119,171000,3067502840,1441,1441,1441,1441,0
|
|
20241119,170900,3067502840,1441,1441,1441,1441,0
|
|
20241119,170800,3067502840,1441,1441,1441,1441,0
|
|
20241119,170700,3067502840,1441,1441,1441,1441,0
|
|
20241119,170600,3067502840,1441,1441,1441,1441,0
|
|
20241119,170500,3067502840,1441,1441,1441,1441,0
|
|
20241119,170400,3067502840,1441,1441,1441,1441,0
|
|
20241119,170300,3067502840,1441,1441,1441,1441,0
|
|
20241119,170200,3067502840,1441,1441,1441,1441,0
|
|
20241119,170100,3067502840,1441,1441,1441,1441,0
|
|
20241119,170000,3067502840,1441,1441,1441,1441,0
|
|
20241119,165900,3067502840,1441,1441,1441,1441,0
|
|
20241119,165800,3067502840,1441,1441,1441,1441,25171
|
|
20241119,165700,3067502840,1441,1441,1441,1441,0
|
|
20241119,165600,3067502840,1441,1441,1441,1441,0
|
|
20241119,165500,3067502840,1441,1441,1441,1441,0
|
|
20241119,165400,3067502840,1441,1441,1441,1441,0
|
|
20241119,165300,3067502840,1441,1441,1441,1441,0
|
|
20241119,165200,3067502840,1441,1441,1441,1441,0
|
|
20241119,165100,3067502840,1441,1441,1441,1441,0
|
|
20241119,165000,3067502840,1441,1441,1441,1441,0
|
|
20241119,164900,3067502840,1441,1441,1441,1441,0
|
|
20241119,164800,3067502840,1441,1441,1441,1441,0
|
|
20241119,164700,3067502840,1441,1441,1441,1441,0
|
|
20241119,164600,3067502840,1441,1441,1441,1441,0
|
|
20241119,164500,3067502840,1441,1441,1441,1441,0
|
|
20241119,164400,3067502840,1441,1441,1441,1441,0
|
|
20241119,164300,3067502840,1441,1441,1441,1441,0
|
|
20241119,164200,3067502840,1441,1441,1441,1441,0
|
|
20241119,164100,3067502840,1441,1441,1441,1441,0
|
|
20241119,164000,3067502840,1441,1441,1441,1441,0
|
|
20241119,163900,3067502840,1441,1441,1441,1441,0
|
|
20241119,163800,3067502840,1441,1441,1441,1441,0
|
|
20241119,163700,3067502840,1441,1441,1441,1441,0
|
|
20241119,163600,3067502840,1441,1441,1441,1441,0
|
|
20241119,163500,3067502840,1441,1441,1441,1441,0
|
|
20241119,163400,3067502840,1441,1441,1441,1441,0
|
|
20241119,163300,3067502840,1441,1441,1441,1441,0
|
|
20241119,163200,3067502840,1441,1441,1441,1441,0
|
|
20241119,163100,3067502840,1441,1441,1441,1441,0
|
|
20241119,163000,3067502840,1441,1441,1441,1441,0
|
|
20241119,162900,3067502840,1441,1441,1441,1441,0
|
|
20241119,162800,3067502840,1441,1441,1441,1441,25171
|
|
20241119,162700,3067502840,1441,1441,1441,1441,0
|
|
20241119,162600,3067502840,1441,1441,1441,1441,0
|
|
20241119,162500,3067502840,1441,1441,1441,1441,0
|
|
20241119,162400,3067502840,1441,1441,1441,1441,0
|
|
20241119,162300,3067502840,1441,1441,1441,1441,0
|
|
20241119,162200,3067502840,1441,1441,1441,1441,0
|
|
20241119,162100,3067502840,1441,1441,1441,1441,0
|
|
20241119,162000,3067502840,1441,1441,1441,1441,0
|
|
20241119,161900,3067502840,1441,1441,1441,1441,0
|
|
20241119,161800,3067502840,1441,1441,1441,1441,0
|
|
20241119,161700,3067502840,1441,1441,1441,1441,0
|
|
20241119,161600,3067502840,1441,1441,1441,1441,0
|
|
20241119,161500,3067502840,1441,1441,1441,1441,0
|
|
20241119,161400,3067502840,1441,1441,1441,1441,0
|
|
20241119,161300,3067502840,1441,1441,1441,1441,0
|
|
20241119,161200,3067502840,1441,1441,1441,1441,0
|
|
20241119,161100,3067502840,1441,1441,1441,1441,0
|
|
20241119,161000,3067502840,1441,1441,1441,1441,0
|
|
20241119,160900,3067502840,1441,1441,1441,1441,0
|
|
20241119,160800,3067502840,1441,1441,1441,1441,0
|
|
20241119,160700,3067502840,1441,1441,1441,1441,0
|
|
20241119,160600,3067502840,1441,1441,1441,1441,0
|
|
20241119,160500,3067502840,1441,1441,1441,1441,0
|
|
20241119,160400,3067502840,1441,1441,1441,1441,0
|
|
20241119,160300,3067502840,1441,1441,1441,1441,0
|
|
20241119,160200,3067502840,1441,1441,1441,1441,0
|
|
20241119,160100,3067502840,1441,1441,1441,1441,0
|
|
20241119,160000,3067502840,1441,1441,1441,1441,0
|
|
20241119,155900,3067502840,1441,1441,1441,1441,0
|
|
20241119,155800,3067502840,1441,1441,1441,1441,25171
|
|
20241119,155700,3067502840,1441,1441,1441,1441,0
|
|
20241119,155600,3067502840,1441,1441,1441,1441,0
|
|
20241119,155500,3067502840,1441,1441,1441,1441,0
|
|
20241119,155400,3067502840,1441,1441,1441,1441,0
|
|
20241119,155300,3067502840,1441,1441,1441,1441,0
|
|
20241119,155200,3067502840,1441,1441,1441,1441,0
|
|
20241119,155100,3067502840,1441,1441,1441,1441,0
|
|
20241119,155000,3067502840,1441,1441,1441,1441,0
|
|
20241119,154900,3067502840,1441,1441,1441,1441,0
|
|
20241119,154800,3067502840,1441,1441,1441,1441,0
|
|
20241119,154700,3067502840,1441,1441,1441,1441,0
|
|
20241119,154600,3067502840,1441,1441,1441,1441,0
|
|
20241119,154500,3067502840,1441,1441,1441,1441,0
|
|
20241119,154400,3067502840,1441,1441,1441,1441,0
|
|
20241119,154300,3067502840,1441,1441,1441,1441,0
|
|
20241119,154200,3067502840,1441,1441,1441,1441,0
|
|
20241119,154100,3067502840,1441,1441,1441,1441,0
|
|
20241119,154000,3067502840,1441,1441,1441,1441,0
|
|
20241119,153900,3067502840,1441,1441,1441,1441,0
|
|
20241119,153800,3067502840,1441,1441,1441,1441,0
|
|
20241119,153700,3067502840,1441,1441,1441,1441,0
|
|
20241119,153600,3067502840,1441,1441,1441,1441,0
|
|
20241119,153500,3067502840,1441,1441,1441,1441,0
|
|
20241119,153400,3067502840,1441,1441,1441,1441,0
|
|
20241119,153300,3067502840,1441,1441,1441,1441,0
|
|
20241119,153200,3067502840,1441,1441,1441,1441,0
|
|
20241119,153100,3067502840,1441,1441,1441,1441,0
|
|
20241119,153000,3067502840,1441,1441,1441,1441,25171
|
|
20241119,152900,3031231429,1442,1442,1442,1442,0
|
|
20241119,152800,3031231429,1442,1442,1442,1442,0
|
|
20241119,152700,3031231429,1442,1442,1442,1442,0
|
|
20241119,152600,3031231429,1442,1442,1442,1442,0
|
|
20241119,152500,3031231429,1442,1442,1442,1442,0
|
|
20241119,152400,3031231429,1442,1442,1442,1442,0
|
|
20241119,152300,3031231429,1442,1442,1442,1442,0
|
|
20241119,152200,3031231429,1442,1442,1442,1442,0
|
|
20241119,152100,3031231429,1442,1442,1442,1442,0
|
|
20241119,152000,3031231429,1442,1442,1442,1442,0
|
|
20241119,151900,3031231429,1442,1439,1442,1439,3450
|
|
20241119,151800,3026259750,1439,1437,1439,1437,1419
|
|
20241119,151700,3024218214,1437,1436,1437,1436,4232
|
|
20241119,151600,3018136947,1436,1433,1436,1433,281
|
|
20241119,151500,3017733656,1433,1434,1437,1433,4125
|
|
20241119,151400,3011821291,1437,1433,1437,1433,409
|
|
20241119,151300,3011235190,1436,1433,1437,1433,1200
|
|
20241119,151200,3009513362,1438,1433,1438,1432,884
|
|
20241119,151100,3008244869,1433,1435,1435,1433,5022
|
|
20241119,151000,3001044071,1435,1431,1438,1431,13711
|
|
20241119,150900,2981379858,1432,1431,1432,1431,3695
|
|
20241119,150800,2976090444,1432,1432,1432,1431,1148
|
|
20241119,150700,2974447051,1432,1432,1432,1432,1
|
|
20241119,150600,2974445619,1432,1432,1432,1431,2139
|
|
20241119,150500,2971382664,1432,1432,1432,1432,0
|
|
20241119,150400,2971382664,1432,1434,1435,1432,3224
|
|
20241119,150300,2966763218,1434,1434,1434,1434,1683
|
|
20241119,150200,2964349796,1434,1430,1434,1430,500
|
|
20241119,150100,2963634396,1430,1430,1430,1430,65
|
|
20241119,150000,2963541446,1435,1432,1435,1432,1201
|
|
20241119,145900,2961821611,1429,1429,1429,1429,0
|
|
20241119,145800,2961821611,1429,1429,1429,1429,11
|
|
20241119,145700,2961805892,1432,1429,1432,1429,456
|
|
20241119,145600,2961154118,1429,1435,1435,1429,705
|
|
20241119,145500,2960142455,1435,1429,1435,1429,2730
|
|
20241119,145400,2956238796,1429,1427,1429,1427,693
|
|
20241119,145300,2955249617,1426,1424,1426,1424,1274
|
|
20241119,145200,2953433113,1424,1422,1424,1422,1284
|
|
20241119,145100,2951605701,1424,1422,1424,1420,7725
|
|
20241119,145000,2940621174,1424,1423,1424,1422,1291
|
|
20241119,144900,2938784013,1421,1429,1429,1421,3599
|
|
20241119,144800,2933668841,1422,1423,1423,1422,2723
|
|
20241119,144700,2929796712,1422,1422,1422,1422,0
|
|
20241119,144600,2929796712,1422,1424,1424,1422,5153
|
|
20241119,144500,2922465319,1423,1423,1426,1422,2031
|
|
20241119,144400,2919576041,1423,1433,1433,1422,16545
|
|
20241119,144300,2895998606,1433,1437,1437,1427,1253
|
|
20241119,144200,2894202959,1437,1433,1439,1426,5515
|
|
20241119,144100,2886294945,1426,1434,1434,1425,8489
|
|
20241119,144000,2874169659,1434,1434,1434,1434,950
|
|
20241119,143900,2872807359,1438,1432,1438,1432,160
|
|
20241119,143800,2872578180,1438,1436,1438,1436,2
|
|
20241119,143700,2872575306,1436,1438,1438,1430,166
|
|
20241119,143600,2872337112,1438,1432,1438,1432,2513
|
|
20241119,143500,2868728482,1436,1433,1436,1433,1495
|
|
20241119,143400,2866583398,1433,1428,1433,1428,824
|
|
20241119,143300,2865406194,1425,1434,1434,1425,494
|
|
20241119,143200,2864701398,1424,1424,1424,1424,2000
|
|
20241119,143100,2861853398,1424,1426,1426,1424,9001
|
|
20241119,143000,2849026009,1434,1434,1434,1433,507
|
|
20241119,142900,2848299071,1434,1434,1434,1434,303
|
|
20241119,142800,2847864569,1434,1434,1434,1434,5
|
|
20241119,142700,2847857399,1425,1433,1438,1425,19561
|
|
20241119,142600,2819934376,1433,1437,1437,1433,7872
|
|
20241119,142500,2808639790,1437,1437,1437,1437,100
|
|
20241119,142400,2808496090,1437,1437,1437,1437,734
|
|
20241119,142300,2807441332,1437,1438,1438,1437,286
|
|
20241119,142200,2807030344,1437,1438,1439,1437,4688
|
|
20241119,142100,2800289371,1437,1437,1437,1437,102
|
|
20241119,142000,2800142797,1437,1438,1438,1437,279
|
|
20241119,141900,2799741651,1438,1438,1438,1438,464
|
|
20241119,141800,2799074419,1438,1438,1438,1438,586
|
|
20241119,141700,2798231751,1438,1438,1438,1438,995
|
|
20241119,141600,2796800941,1439,1439,1439,1439,0
|
|
20241119,141500,2796800941,1439,1439,1439,1439,1
|
|
20241119,141400,2796799502,1436,1436,1437,1436,2728
|
|
20241119,141300,2792881954,1439,1439,1439,1439,3
|
|
20241119,141200,2792877637,1435,1436,1436,1435,1269
|
|
20241119,141100,2791056594,1435,1437,1437,1435,2089
|
|
20241119,141000,2788056822,1439,1439,1439,1439,2
|
|
20241119,140900,2788053944,1439,1439,1439,1439,975
|
|
20241119,140800,2786650919,1440,1439,1440,1439,142
|
|
20241119,140700,2786446578,1439,1439,1439,1439,751
|
|
20241119,140600,2785365889,1439,1439,1439,1439,50
|
|
20241119,140500,2785293939,1436,1436,1436,1436,500
|
|
20241119,140400,2784575939,1436,1440,1440,1436,151
|
|
20241119,140300,2784359099,1436,1436,1436,1436,0
|
|
20241119,140200,2784359099,1436,1436,1436,1436,1872
|
|
20241119,140100,2781670907,1440,1440,1440,1440,170
|
|
20241119,140000,2781426107,1436,1436,1436,1436,400
|
|
20241119,135900,2780851707,1436,1437,1437,1436,1000
|
|
20241119,135800,2779415695,1441,1441,1441,1441,2
|
|
20241119,135700,2779412813,1441,1435,1441,1435,1005
|
|
20241119,135600,2777970626,1435,1435,1435,1435,0
|
|
20241119,135500,2777970626,1435,1435,1443,1435,1225
|
|
20241119,135400,2776212743,1435,1440,1440,1435,1013
|
|
20241119,135300,2774758621,1443,1441,1443,1440,2649
|
|
20241119,135200,2770943084,1443,1441,1443,1440,329
|
|
20241119,135100,2770469069,1441,1441,1441,1441,10
|
|
20241119,135000,2770454659,1441,1441,1441,1441,0
|
|
20241119,134900,2770454659,1441,1441,1441,1441,293
|
|
20241119,134800,2770032446,1441,1440,1441,1440,210
|
|
20241119,134700,2769729846,1440,1438,1440,1438,1880
|
|
20241119,134600,2767023014,1436,1436,1436,1436,668
|
|
20241119,134500,2766063766,1436,1436,1436,1435,105
|
|
20241119,134400,2765912990,1436,1436,1436,1436,31
|
|
20241119,134300,2765868474,1435,1435,1435,1435,100
|
|
20241119,134200,2765724974,1435,1438,1438,1435,253
|
|
20241119,134100,2765361913,1439,1439,1439,1439,0
|
|
20241119,134000,2765361913,1439,1439,1439,1439,0
|
|
20241119,133900,2765361913,1439,1436,1439,1436,70
|
|
20241119,133800,2765261387,1436,1433,1436,1433,676
|
|
20241119,133700,2764291869,1432,1436,1436,1432,900
|
|
20241119,133600,2763001069,1436,1431,1436,1431,298
|
|
20241119,133500,2762574606,1436,1436,1436,1436,0
|
|
20241119,133400,2762574606,1436,1436,1436,1436,0
|
|
20241119,133300,2762574606,1436,1436,1436,1436,0
|
|
20241119,133200,2762574606,1436,1436,1436,1436,1
|
|
20241119,133100,2762573170,1436,1432,1436,1429,3126
|
|
20241119,133000,2758095394,1432,1432,1432,1432,227
|
|
20241119,132900,2757770330,1432,1432,1432,1430,1408
|
|
20241119,132800,2755756555,1430,1430,1430,1430,0
|
|
20241119,132700,2755756555,1430,1429,1430,1429,14
|
|
20241119,132600,2755736547,1430,1430,1430,1430,2379
|
|
20241119,132500,2752334577,1430,1430,1431,1429,2274
|
|
20241119,132400,2749082853,1430,1429,1432,1429,92
|
|
20241119,132300,2748951265,1429,1429,1430,1429,659
|
|
20241119,132200,2748009430,1430,1432,1432,1429,767
|
|
20241119,132100,2746912406,1432,1432,1432,1432,10
|
|
20241119,132000,2746898086,1432,1434,1434,1432,226
|
|
20241119,131900,2746574164,1434,1434,1434,1433,1957
|
|
20241119,131800,2743769531,1434,1434,1434,1434,3
|
|
20241119,131700,2743765229,1433,1433,1433,1433,1598
|
|
20241119,131600,2741475295,1435,1434,1436,1433,368
|
|
20241119,131500,2740947720,1433,1433,1433,1433,4483
|
|
20241119,131400,2734523581,1438,1435,1438,1433,1115
|
|
20241119,131300,2732923788,1440,1440,1440,1436,110
|
|
20241119,131200,2732765396,1435,1436,1440,1435,415
|
|
20241119,131100,2732169840,1441,1441,1441,1433,2114
|
|
20241119,131000,2729123687,1441,1426,1441,1426,3352
|
|
20241119,130900,2724332212,1429,1426,1429,1426,3372
|
|
20241119,130800,2719523680,1426,1427,1427,1425,3500
|
|
20241119,130700,2714534559,1428,1429,1429,1428,1656
|
|
20241119,130600,2712169781,1429,1431,1431,1429,3223
|
|
20241119,130500,2707561748,1431,1432,1432,1431,3410
|
|
20241119,130400,2702680277,1432,1435,1435,1432,2406
|
|
20241119,130300,2699231941,1435,1435,1435,1435,2272
|
|
20241119,130200,2695971621,1436,1435,1436,1435,4072
|
|
20241119,130100,2690126257,1436,1436,1436,1436,695
|
|
20241119,130000,2689128237,1433,1434,1434,1433,3439
|
|
20241119,125900,2684199150,1433,1436,1436,1433,2642
|
|
20241119,125800,2680408262,1436,1436,1436,1435,2408
|
|
20241119,125700,2676952076,1438,1439,1439,1438,81
|
|
20241119,125600,2676835568,1440,1440,1440,1440,295
|
|
20241119,125500,2676410768,1441,1436,1441,1435,2520
|
|
20241119,125400,2672792357,1435,1439,1439,1435,2822
|
|
20241119,125300,2668737582,1437,1435,1439,1435,4620
|
|
20241119,125200,2662099947,1437,1439,1439,1437,1731
|
|
20241119,125100,2659610573,1439,1441,1441,1438,6055
|
|
20241119,125000,2650900250,1441,1439,1441,1439,3220
|
|
20241119,124900,2646266658,1444,1444,1444,1444,1
|
|
20241119,124800,2646265214,1437,1444,1444,1437,4008
|
|
20241119,124700,2640502593,1444,1433,1444,1433,4673
|
|
20241119,124600,2633802100,1433,1425,1433,1424,8120
|
|
20241119,124500,2622210590,1425,1430,1430,1425,7323
|
|
20241119,124400,2611756737,1430,1433,1434,1430,5550
|
|
20241119,124300,2603809456,1434,1434,1434,1434,842
|
|
20241119,124200,2602602028,1434,1434,1434,1434,1047
|
|
20241119,124100,2601100630,1434,1434,1434,1433,4766
|
|
20241119,124000,2594270452,1434,1436,1436,1434,1279
|
|
20241119,123900,2592435742,1436,1438,1438,1435,5419
|
|
20241119,123800,2584653284,1438,1440,1440,1438,2567
|
|
20241119,123700,2580960402,1440,1441,1441,1439,2233
|
|
20241119,123600,2577744938,1442,1445,1445,1441,6571
|
|
20241119,123500,2568266956,1445,1447,1447,1445,1695
|
|
20241119,123400,2565814865,1447,1447,1447,1447,419
|
|
20241119,123300,2565208572,1446,1446,1446,1446,321
|
|
20241119,123200,2564744406,1446,1446,1446,1446,21
|
|
20241119,123100,2564714040,1448,1449,1449,1448,222
|
|
20241119,123000,2564392583,1449,1444,1449,1444,578
|
|
20241119,122900,2563557451,1444,1444,1444,1444,327
|
|
20241119,122800,2563085263,1444,1444,1444,1444,52
|
|
20241119,122700,2563010175,1445,1445,1445,1445,1073
|
|
20241119,122600,2561459690,1445,1450,1450,1445,172
|
|
20241119,122500,2561211080,1450,1450,1450,1450,160
|
|
20241119,122400,2560979080,1450,1445,1450,1445,995
|
|
20241119,122300,2559541230,1445,1449,1450,1443,13595
|
|
20241119,122200,2539876862,1449,1448,1449,1448,29
|
|
20241119,122100,2539834856,1448,1448,1448,1447,500
|
|
20241119,122000,2539110876,1448,1447,1448,1447,790
|
|
20241119,121900,2537967745,1448,1449,1449,1448,672
|
|
20241119,121800,2536994639,1449,1449,1449,1449,0
|
|
20241119,121700,2536994639,1449,1449,1449,1449,533
|
|
20241119,121600,2536222322,1449,1446,1449,1445,1623
|
|
20241119,121500,2533873709,1445,1445,1445,1444,1300
|
|
20241119,121400,2531995947,1445,1445,1445,1445,122
|
|
20241119,121300,2531819657,1445,1444,1445,1444,207
|
|
20241119,121200,2531520741,1444,1444,1444,1444,100
|
|
20241119,121100,2531376341,1443,1444,1444,1443,490
|
|
20241119,121000,2530669211,1448,1442,1448,1442,387
|
|
20241119,120900,2530111062,1443,1442,1443,1442,109
|
|
20241119,120800,2529953784,1442,1442,1442,1442,881
|
|
20241119,120700,2528683382,1449,1449,1449,1449,3
|
|
20241119,120600,2528679035,1441,1442,1449,1441,2270
|
|
20241119,120500,2525406390,1450,1442,1450,1442,536
|
|
20241119,120400,2524633454,1441,1441,1441,1440,554
|
|
20241119,120300,2523835670,1441,1441,1441,1441,607
|
|
20241119,120200,2522960983,1442,1442,1442,1442,124
|
|
20241119,120100,2522782175,1443,1445,1445,1443,1776
|
|
20241119,120000,2520216321,1445,1445,1445,1445,748
|
|
20241119,115900,2519135461,1445,1446,1446,1445,1884
|
|
20241119,115800,2516412151,1450,1450,1450,1446,315
|
|
20241119,115700,2515955801,1446,1449,1449,1446,4988
|
|
20241119,115600,2508737095,1449,1447,1450,1446,626
|
|
20241119,115500,2507831193,1446,1445,1446,1445,669
|
|
20241119,115400,2506863885,1445,1446,1446,1445,791
|
|
20241119,115300,2505720493,1446,1443,1446,1443,982
|
|
20241119,115200,2504300783,1441,1441,1441,1441,0
|
|
20241119,115100,2504300783,1441,1441,1446,1441,374
|
|
20241119,115000,2503760499,1445,1446,1446,1445,489
|
|
20241119,114900,2503053889,1437,1438,1438,1437,1574
|
|
20241119,114800,2500790488,1438,1439,1439,1436,2650
|
|
20241119,114700,2496981352,1446,1444,1446,1444,41
|
|
20241119,114600,2496922106,1444,1437,1444,1437,971
|
|
20241119,114500,2495525323,1438,1431,1438,1431,4623
|
|
20241119,114400,2488899373,1430,1430,1435,1428,6249
|
|
20241119,114300,2479968346,1430,1440,1440,1430,7000
|
|
20241119,114200,2469933264,1439,1441,1446,1439,10409
|
|
20241119,114100,2454941842,1441,1446,1446,1440,13416
|
|
20241119,114000,2435603800,1446,1449,1449,1446,2721
|
|
20241119,113900,2431667344,1448,1452,1454,1448,14941
|
|
20241119,113800,2410012565,1452,1455,1455,1451,11616
|
|
20241119,113700,2393138333,1455,1457,1457,1455,358
|
|
20241119,113600,2392616927,1457,1455,1457,1454,3184
|
|
20241119,113500,2387983793,1458,1458,1458,1458,146
|
|
20241119,113400,2387770925,1458,1458,1458,1456,1521
|
|
20241119,113300,2385554374,1458,1456,1458,1456,2071
|
|
20241119,113200,2382536718,1458,1454,1458,1454,2267
|
|
20241119,113100,2379236024,1454,1451,1454,1450,3004
|
|
20241119,113000,2374877053,1452,1450,1452,1450,4887
|
|
20241119,112900,2367783699,1450,1450,1450,1449,3712
|
|
20241119,112800,2362402460,1450,1450,1452,1450,4200
|
|
20241119,112700,2356312301,1450,1456,1456,1450,7379
|
|
20241119,112600,2345600152,1456,1456,1456,1454,3305
|
|
20241119,112500,2340789066,1456,1456,1456,1453,7788
|
|
20241119,112400,2329462943,1457,1460,1460,1455,3625
|
|
20241119,112300,2324182904,1460,1462,1462,1459,7609
|
|
20241119,112200,2313074909,1462,1465,1465,1462,7332
|
|
20241119,112100,2302354280,1465,1468,1468,1462,9746
|
|
20241119,112000,2288079717,1469,1469,1469,1469,0
|
|
20241119,111900,2288079717,1469,1471,1471,1469,520
|
|
20241119,111800,2287315656,1470,1471,1471,1470,1339
|
|
20241119,111700,2285346855,1471,1475,1475,1471,20
|
|
20241119,111600,2285317395,1475,1476,1476,1475,126
|
|
20241119,111500,2285131424,1477,1469,1477,1469,10
|
|
20241119,111400,2285116702,1469,1470,1470,1469,1006
|
|
20241119,111300,2283637888,1478,1479,1480,1467,2857
|
|
20241119,111200,2279419902,1480,1485,1485,1480,2151
|
|
20241119,111100,2276235032,1485,1480,1485,1480,53
|
|
20241119,111000,2276156334,1479,1472,1479,1472,105
|
|
20241119,110900,2276001197,1472,1472,1477,1471,918
|
|
20241119,110800,2274650040,1471,1471,1472,1471,1616
|
|
20241119,110700,2272272903,1466,1470,1470,1466,1882
|
|
20241119,110600,2269509854,1466,1466,1470,1465,5602
|
|
20241119,110500,2261295002,1466,1464,1466,1464,375
|
|
20241119,110400,2260745816,1464,1465,1467,1464,1921
|
|
20241119,110300,2257933118,1468,1469,1469,1464,1254
|
|
20241119,110200,2256094182,1468,1469,1469,1468,3017
|
|
20241119,110100,2251662268,1469,1464,1472,1463,6620
|
|
20241119,110000,2241966181,1464,1466,1474,1464,6526
|
|
20241119,105900,2232399817,1466,1466,1476,1466,481
|
|
20241119,105800,2231694479,1462,1481,1481,1462,6461
|
|
20241119,105700,2222155789,1480,1486,1486,1480,13900
|
|
20241119,105600,2201543603,1485,1486,1486,1484,841
|
|
20241119,105500,2200294889,1493,1489,1493,1485,1526
|
|
20241119,105400,2198023486,1495,1497,1497,1495,36
|
|
20241119,105300,2197969636,1489,1489,1498,1489,1754
|
|
20241119,105200,2195357570,1488,1489,1489,1488,3742
|
|
20241119,105100,2189786759,1488,1498,1498,1488,12889
|
|
20241119,105000,2170561374,1499,1499,1499,1498,174
|
|
20241119,104900,2170300549,1499,1497,1499,1495,3314
|
|
20241119,104800,2165342801,1498,1500,1500,1498,20560
|
|
20241119,104700,2134523058,1500,1499,1500,1499,504
|
|
20241119,104600,2133767059,1505,1499,1505,1499,3113
|
|
20241119,104500,2129096482,1499,1502,1502,1499,42603
|
|
20241119,104400,2065221652,1501,1502,1502,1501,730
|
|
20241119,104300,2064125342,1501,1505,1507,1501,7644
|
|
20241119,104200,2052648715,1503,1507,1507,1503,1795
|
|
20241119,104100,2049950306,1507,1507,1507,1507,0
|
|
20241119,104000,2049950306,1507,1507,1507,1507,68
|
|
20241119,103900,2049847830,1507,1507,1507,1507,51
|
|
20241119,103800,2049770973,1508,1507,1508,1507,990
|
|
20241119,103700,2048278172,1508,1508,1508,1508,0
|
|
20241119,103600,2048278172,1508,1501,1508,1501,14
|
|
20241119,103500,2048257067,1508,1501,1508,1501,1282
|
|
20241119,103400,2046332428,1501,1503,1503,1501,4540
|
|
20241119,103300,2039514920,1502,1502,1502,1502,1
|
|
20241119,103200,2039513418,1502,1504,1504,1502,2000
|
|
20241119,103100,2036508956,1502,1509,1509,1502,1057
|
|
20241119,103000,2034918270,1509,1509,1512,1509,4193
|
|
20241119,102900,2028590916,1509,1509,1509,1509,2
|
|
20241119,102800,2028587898,1512,1512,1512,1512,72
|
|
20241119,102700,2028479034,1512,1512,1512,1512,1239
|
|
20241119,102600,2026605666,1512,1504,1512,1503,21528
|
|
20241119,102500,1994208456,1504,1501,1504,1500,16111
|
|
20241119,102400,1969984081,1503,1500,1504,1500,319
|
|
20241119,102300,1969504653,1499,1500,1500,1499,3001
|
|
20241119,102200,1965004153,1500,1504,1504,1500,4851
|
|
20241119,102100,1957723675,1504,1503,1504,1503,35
|
|
20241119,102000,1957671057,1503,1499,1503,1499,4536
|
|
20241119,101900,1950870541,1501,1499,1501,1499,10216
|
|
20241119,101800,1935556157,1499,1503,1503,1499,10916
|
|
20241119,101700,1919179252,1501,1501,1501,1501,35
|
|
20241119,101600,1919126717,1503,1501,1503,1501,22
|
|
20241119,101500,1919093653,1501,1505,1505,1501,686
|
|
20241119,101400,1918063387,1505,1505,1505,1501,3201
|
|
20241119,101300,1913249864,1505,1505,1505,1505,550
|
|
20241119,101200,1912422114,1505,1501,1505,1501,1879
|
|
20241119,101100,1909597403,1501,1501,1501,1501,4427
|
|
20241119,101000,1902952476,1501,1502,1502,1501,1750
|
|
20241119,100900,1900325576,1501,1503,1503,1501,2348
|
|
20241119,100800,1896799076,1509,1509,1509,1502,3135
|
|
20241119,100700,1892084929,1509,1503,1509,1503,49
|
|
20241119,100600,1892011270,1503,1503,1503,1503,123
|
|
20241119,100500,1891826401,1503,1503,1503,1503,6093
|
|
20241119,100400,1882668622,1503,1503,1504,1503,400
|
|
20241119,100300,1882067421,1509,1502,1509,1502,1901
|
|
20241119,100200,1879212112,1501,1502,1502,1501,9810
|
|
20241119,100100,1864478895,1502,1504,1504,1502,3736
|
|
20241119,100000,1858862896,1505,1507,1507,1505,480
|
|
20241119,095900,1858139617,1507,1512,1512,1507,2774
|
|
20241119,095800,1853958879,1512,1512,1512,1512,3
|
|
20241119,095700,1853954343,1507,1512,1512,1507,940
|
|
20241119,095600,1852537013,1512,1514,1514,1512,474
|
|
20241119,095500,1851819532,1514,1515,1516,1514,1291
|
|
20241119,095400,1849864006,1516,1513,1516,1513,2175
|
|
20241119,095300,1846570166,1512,1512,1512,1503,2912
|
|
20241119,095200,1842173463,1513,1513,1513,1502,3189
|
|
20241119,095100,1837350606,1513,1515,1515,1502,3239
|
|
20241119,095000,1832475557,1504,1516,1516,1502,3709
|
|
20241119,094900,1826874606,1516,1515,1516,1510,1305
|
|
20241119,094800,1824896249,1514,1509,1514,1509,2463
|
|
20241119,094700,1821172855,1509,1503,1509,1503,260
|
|
20241119,094600,1820780636,1509,1509,1509,1509,580
|
|
20241119,094500,1819905416,1509,1501,1509,1501,55
|
|
20241119,094400,1819822821,1508,1501,1508,1500,4981
|
|
20241119,094300,1812333165,1500,1502,1507,1500,4395
|
|
20241119,094200,1805726624,1500,1500,1507,1499,3131
|
|
20241119,094100,1801026744,1499,1500,1500,1499,10679
|
|
20241119,094000,1785013045,1500,1505,1505,1500,8251
|
|
20241119,093900,1772619592,1504,1509,1509,1504,393
|
|
20241119,093800,1772028107,1510,1507,1510,1505,4361
|
|
20241119,093700,1765456369,1507,1508,1510,1505,3901
|
|
20241119,093600,1759576546,1507,1503,1507,1503,6156
|
|
20241119,093500,1750319779,1503,1500,1503,1499,4460
|
|
20241119,093400,1743628088,1500,1502,1502,1499,3475
|
|
20241119,093300,1738417483,1501,1498,1503,1498,5479
|
|
20241119,093200,1730187555,1503,1500,1503,1497,2880
|
|
20241119,093100,1725865320,1500,1503,1503,1496,14109
|
|
20241119,093000,1704710082,1502,1505,1505,1502,34774
|
|
20241119,092900,1652464621,1505,1509,1509,1501,37168
|
|
20241119,092800,1596567684,1509,1515,1517,1509,19192
|
|
20241119,092700,1567548698,1512,1516,1521,1512,36579
|
|
20241119,092600,1512095734,1520,1523,1523,1514,17005
|
|
20241119,092500,1486294211,1523,1522,1528,1517,15167
|
|
20241119,092400,1463224077,1521,1524,1533,1521,16445
|
|
20241119,092300,1438147675,1524,1534,1543,1524,29839
|
|
20241119,092200,1392423320,1534,1552,1553,1527,16490
|
|
20241119,092100,1367071076,1552,1538,1552,1532,22133
|
|
20241119,092000,1332927010,1532,1547,1547,1523,21468
|
|
20241119,091900,1299936786,1547,1551,1555,1541,32067
|
|
20241119,091800,1250314081,1551,1571,1572,1548,104472
|
|
20241119,091700,1087129815,1571,1539,1580,1533,161895
|
|
20241119,091600,835033384,1539,1525,1540,1525,46291
|
|
20241119,091500,763928379,1517,1517,1526,1513,7435
|
|
20241119,091400,752652243,1517,1515,1530,1515,4602
|
|
20241119,091300,745623558,1515,1518,1533,1515,14854
|
|
20241119,091200,723034860,1518,1523,1532,1517,23724
|
|
20241119,091100,686768311,1518,1499,1520,1497,15701
|
|
20241119,091000,663143710,1499,1504,1505,1499,12298
|
|
20241119,090900,644663429,1504,1518,1518,1503,16446
|
|
20241119,090800,619879786,1518,1509,1535,1496,12361
|
|
20241119,090700,601197363,1509,1540,1541,1450,58775
|
|
20241119,090600,512864884,1539,1548,1548,1538,49997
|
|
20241119,090500,435776769,1548,1523,1559,1521,147590
|
|
20241119,090400,207529537,1523,1477,1550,1477,34318
|
|
20241119,090300,155299461,1477,1461,1477,1460,15011
|
|
20241119,090200,133325086,1461,1467,1473,1460,43943
|
|
20241119,090100,68939910,1464,1488,1488,1464,11767
|
|
20241119,090000,51619693,1490,1493,1499,1490,34233
|