601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,185800,13165240650,1573,1573,1573,1573,77359
|
|
20241121,185700,13165240650,1573,1573,1573,1573,0
|
|
20241121,185600,13165240650,1573,1573,1573,1573,0
|
|
20241121,185500,13165240650,1573,1573,1573,1573,0
|
|
20241121,185400,13165240650,1573,1573,1573,1573,0
|
|
20241121,185300,13165240650,1573,1573,1573,1573,0
|
|
20241121,185200,13165240650,1573,1573,1573,1573,0
|
|
20241121,185100,13165240650,1573,1573,1573,1573,0
|
|
20241121,185000,13165240650,1573,1573,1573,1573,0
|
|
20241121,184900,13165240650,1573,1573,1573,1573,0
|
|
20241121,184800,13165240650,1573,1573,1573,1573,0
|
|
20241121,184700,13165240650,1573,1573,1573,1573,0
|
|
20241121,184600,13165240650,1573,1573,1573,1573,0
|
|
20241121,184500,13165240650,1573,1573,1573,1573,0
|
|
20241121,184400,13165240650,1573,1573,1573,1573,0
|
|
20241121,184300,13165240650,1573,1573,1573,1573,0
|
|
20241121,184200,13165240650,1573,1573,1573,1573,0
|
|
20241121,184100,13165240650,1573,1573,1573,1573,0
|
|
20241121,184000,13165240650,1573,1573,1573,1573,0
|
|
20241121,183900,13165240650,1573,1573,1573,1573,0
|
|
20241121,183800,13165240650,1573,1573,1573,1573,0
|
|
20241121,183700,13165240650,1573,1573,1573,1573,0
|
|
20241121,183600,13165240650,1573,1573,1573,1573,0
|
|
20241121,183500,13165240650,1573,1573,1573,1573,0
|
|
20241121,183400,13165240650,1573,1573,1573,1573,0
|
|
20241121,183300,13165240650,1573,1573,1573,1573,0
|
|
20241121,183200,13165240650,1573,1573,1573,1573,0
|
|
20241121,183100,13165240650,1573,1573,1573,1573,0
|
|
20241121,183000,13165240650,1573,1573,1573,1573,0
|
|
20241121,182900,13165240650,1573,1573,1573,1573,0
|
|
20241121,182800,13165240650,1573,1573,1573,1573,77359
|
|
20241121,182700,13165240650,1573,1573,1573,1573,0
|
|
20241121,182600,13165240650,1573,1573,1573,1573,0
|
|
20241121,182500,13165240650,1573,1573,1573,1573,0
|
|
20241121,182400,13165240650,1573,1573,1573,1573,0
|
|
20241121,182300,13165240650,1573,1573,1573,1573,0
|
|
20241121,182200,13165240650,1573,1573,1573,1573,0
|
|
20241121,182100,13165240650,1573,1573,1573,1573,0
|
|
20241121,182000,13165240650,1573,1573,1573,1573,0
|
|
20241121,181900,13165240650,1573,1573,1573,1573,0
|
|
20241121,181800,13165240650,1573,1573,1573,1573,0
|
|
20241121,181700,13165240650,1573,1573,1573,1573,0
|
|
20241121,181600,13165240650,1573,1573,1573,1573,0
|
|
20241121,181500,13165240650,1573,1573,1573,1573,0
|
|
20241121,181400,13165240650,1573,1573,1573,1573,0
|
|
20241121,181300,13165240650,1573,1573,1573,1573,0
|
|
20241121,181200,13165240650,1573,1573,1573,1573,0
|
|
20241121,181100,13165240650,1573,1573,1573,1573,0
|
|
20241121,181000,13165240650,1573,1573,1573,1573,0
|
|
20241121,180900,13165240650,1573,1573,1573,1573,0
|
|
20241121,180800,13165240650,1573,1573,1573,1573,0
|
|
20241121,180700,13165240650,1573,1573,1573,1573,0
|
|
20241121,180600,13165240650,1573,1573,1573,1573,0
|
|
20241121,180500,13165240650,1573,1573,1573,1573,0
|
|
20241121,180400,13165240650,1573,1573,1573,1573,0
|
|
20241121,180300,13165240650,1573,1573,1573,1573,0
|
|
20241121,180200,13165240650,1573,1573,1573,1573,0
|
|
20241121,180100,13165240650,1573,1573,1573,1573,0
|
|
20241121,180000,13165240650,1573,1573,1573,1573,0
|
|
20241121,175900,13165240650,1573,1573,1573,1573,0
|
|
20241121,175800,13165240650,1573,1573,1573,1573,77359
|
|
20241121,175700,13165240650,1573,1573,1573,1573,0
|
|
20241121,175600,13165240650,1573,1573,1573,1573,0
|
|
20241121,175500,13165240650,1573,1573,1573,1573,0
|
|
20241121,175400,13165240650,1573,1573,1573,1573,0
|
|
20241121,175300,13165240650,1573,1573,1573,1573,0
|
|
20241121,175200,13165240650,1573,1573,1573,1573,0
|
|
20241121,175100,13165240650,1573,1573,1573,1573,0
|
|
20241121,175000,13165240650,1573,1573,1573,1573,0
|
|
20241121,174900,13165240650,1573,1573,1573,1573,0
|
|
20241121,174800,13165240650,1573,1573,1573,1573,0
|
|
20241121,174700,13165240650,1573,1573,1573,1573,0
|
|
20241121,174600,13165240650,1573,1573,1573,1573,0
|
|
20241121,174500,13165240650,1573,1573,1573,1573,0
|
|
20241121,174400,13165240650,1573,1573,1573,1573,0
|
|
20241121,174300,13165240650,1573,1573,1573,1573,0
|
|
20241121,174200,13165240650,1573,1573,1573,1573,0
|
|
20241121,174100,13165240650,1573,1573,1573,1573,0
|
|
20241121,174000,13165240650,1573,1573,1573,1573,0
|
|
20241121,173900,13165240650,1573,1573,1573,1573,0
|
|
20241121,173800,13165240650,1573,1573,1573,1573,0
|
|
20241121,173700,13165240650,1573,1573,1573,1573,0
|
|
20241121,173600,13165240650,1573,1573,1573,1573,0
|
|
20241121,173500,13165240650,1573,1573,1573,1573,0
|
|
20241121,173400,13165240650,1573,1573,1573,1573,0
|
|
20241121,173300,13165240650,1573,1573,1573,1573,0
|
|
20241121,173200,13165240650,1573,1573,1573,1573,0
|
|
20241121,173100,13165240650,1573,1573,1573,1573,0
|
|
20241121,173000,13165240650,1573,1573,1573,1573,0
|
|
20241121,172900,13165240650,1573,1573,1573,1573,0
|
|
20241121,172800,13165240650,1573,1573,1573,1573,77359
|
|
20241121,172700,13165240650,1573,1573,1573,1573,0
|
|
20241121,172600,13165240650,1573,1573,1573,1573,0
|
|
20241121,172500,13165240650,1573,1573,1573,1573,0
|
|
20241121,172400,13165240650,1573,1573,1573,1573,0
|
|
20241121,172300,13165240650,1573,1573,1573,1573,0
|
|
20241121,172200,13165240650,1573,1573,1573,1573,0
|
|
20241121,172100,13165240650,1573,1573,1573,1573,0
|
|
20241121,172000,13165240650,1573,1573,1573,1573,0
|
|
20241121,171900,13165240650,1573,1573,1573,1573,0
|
|
20241121,171800,13165240650,1573,1573,1573,1573,0
|
|
20241121,171700,13165240650,1573,1573,1573,1573,0
|
|
20241121,171600,13165240650,1573,1573,1573,1573,0
|
|
20241121,171500,13165240650,1573,1573,1573,1573,0
|
|
20241121,171400,13165240650,1573,1573,1573,1573,0
|
|
20241121,171300,13165240650,1573,1573,1573,1573,0
|
|
20241121,171200,13165240650,1573,1573,1573,1573,0
|
|
20241121,171100,13165240650,1573,1573,1573,1573,0
|
|
20241121,171000,13165240650,1573,1573,1573,1573,0
|
|
20241121,170900,13165240650,1573,1573,1573,1573,0
|
|
20241121,170800,13165240650,1573,1573,1573,1573,0
|
|
20241121,170700,13165240650,1573,1573,1573,1573,0
|
|
20241121,170600,13165240650,1573,1573,1573,1573,0
|
|
20241121,170500,13165240650,1573,1573,1573,1573,0
|
|
20241121,170400,13165240650,1573,1573,1573,1573,0
|
|
20241121,170300,13165240650,1573,1573,1573,1573,0
|
|
20241121,170200,13165240650,1573,1573,1573,1573,0
|
|
20241121,170100,13165240650,1573,1573,1573,1573,0
|
|
20241121,170000,13165240650,1573,1573,1573,1573,0
|
|
20241121,165900,13165240650,1573,1573,1573,1573,0
|
|
20241121,165800,13165240650,1573,1573,1573,1573,77359
|
|
20241121,165700,13165240650,1573,1573,1573,1573,0
|
|
20241121,165600,13165240650,1573,1573,1573,1573,0
|
|
20241121,165500,13165240650,1573,1573,1573,1573,0
|
|
20241121,165400,13165240650,1573,1573,1573,1573,0
|
|
20241121,165300,13165240650,1573,1573,1573,1573,0
|
|
20241121,165200,13165240650,1573,1573,1573,1573,0
|
|
20241121,165100,13165240650,1573,1573,1573,1573,0
|
|
20241121,165000,13165240650,1573,1573,1573,1573,0
|
|
20241121,164900,13165240650,1573,1573,1573,1573,0
|
|
20241121,164800,13165240650,1573,1573,1573,1573,0
|
|
20241121,164700,13165240650,1573,1573,1573,1573,0
|
|
20241121,164600,13165240650,1573,1573,1573,1573,0
|
|
20241121,164500,13165240650,1573,1573,1573,1573,0
|
|
20241121,164400,13165240650,1573,1573,1573,1573,0
|
|
20241121,164300,13165240650,1573,1573,1573,1573,0
|
|
20241121,164200,13165240650,1573,1573,1573,1573,0
|
|
20241121,164100,13165240650,1573,1573,1573,1573,0
|
|
20241121,164000,13165240650,1573,1573,1573,1573,0
|
|
20241121,163900,13165240650,1573,1573,1573,1573,0
|
|
20241121,163800,13165240650,1573,1573,1573,1573,0
|
|
20241121,163700,13165240650,1573,1573,1573,1573,0
|
|
20241121,163600,13165240650,1573,1573,1573,1573,0
|
|
20241121,163500,13165240650,1573,1573,1573,1573,0
|
|
20241121,163400,13165240650,1573,1573,1573,1573,0
|
|
20241121,163300,13165240650,1573,1573,1573,1573,0
|
|
20241121,163200,13165240650,1573,1573,1573,1573,0
|
|
20241121,163100,13165240650,1573,1573,1573,1573,0
|
|
20241121,163000,13165240650,1573,1573,1573,1573,0
|
|
20241121,162900,13165240650,1573,1573,1573,1573,0
|
|
20241121,162800,13165240650,1573,1573,1573,1573,77359
|
|
20241121,162700,13165240650,1573,1573,1573,1573,0
|
|
20241121,162600,13165240650,1573,1573,1573,1573,0
|
|
20241121,162500,13165240650,1573,1573,1573,1573,0
|
|
20241121,162400,13165240650,1573,1573,1573,1573,0
|
|
20241121,162300,13165240650,1573,1573,1573,1573,0
|
|
20241121,162200,13165240650,1573,1573,1573,1573,0
|
|
20241121,162100,13165240650,1573,1573,1573,1573,0
|
|
20241121,162000,13165240650,1573,1573,1573,1573,0
|
|
20241121,161900,13165240650,1573,1573,1573,1573,0
|
|
20241121,161800,13165240650,1573,1573,1573,1573,0
|
|
20241121,161700,13165240650,1573,1573,1573,1573,0
|
|
20241121,161600,13165240650,1573,1573,1573,1573,0
|
|
20241121,161500,13165240650,1573,1573,1573,1573,0
|
|
20241121,161400,13165240650,1573,1573,1573,1573,0
|
|
20241121,161300,13165240650,1573,1573,1573,1573,0
|
|
20241121,161200,13165240650,1573,1573,1573,1573,0
|
|
20241121,161100,13165240650,1573,1573,1573,1573,0
|
|
20241121,161000,13165240650,1573,1573,1573,1573,0
|
|
20241121,160900,13165240650,1573,1573,1573,1573,0
|
|
20241121,160800,13165240650,1573,1573,1573,1573,0
|
|
20241121,160700,13165240650,1573,1573,1573,1573,0
|
|
20241121,160600,13165240650,1573,1573,1573,1573,0
|
|
20241121,160500,13165240650,1573,1573,1573,1573,0
|
|
20241121,160400,13165240650,1573,1573,1573,1573,0
|
|
20241121,160300,13165240650,1573,1573,1573,1573,0
|
|
20241121,160200,13165240650,1573,1573,1573,1573,0
|
|
20241121,160100,13165240650,1573,1573,1573,1573,0
|
|
20241121,160000,13165240650,1573,1573,1573,1573,0
|
|
20241121,155900,13165240650,1573,1573,1573,1573,0
|
|
20241121,155800,13165240650,1573,1573,1573,1573,77359
|
|
20241121,155700,13165240650,1573,1573,1573,1573,0
|
|
20241121,155600,13165240650,1573,1573,1573,1573,0
|
|
20241121,155500,13165240650,1573,1573,1573,1573,0
|
|
20241121,155400,13165240650,1573,1573,1573,1573,0
|
|
20241121,155300,13165240650,1573,1573,1573,1573,0
|
|
20241121,155200,13165240650,1573,1573,1573,1573,0
|
|
20241121,155100,13165240650,1573,1573,1573,1573,0
|
|
20241121,155000,13165240650,1573,1573,1573,1573,0
|
|
20241121,154900,13165240650,1573,1573,1573,1573,0
|
|
20241121,154800,13165240650,1573,1573,1573,1573,0
|
|
20241121,154700,13165240650,1573,1573,1573,1573,0
|
|
20241121,154600,13165240650,1573,1573,1573,1573,0
|
|
20241121,154500,13165240650,1573,1573,1573,1573,0
|
|
20241121,154400,13165240650,1573,1573,1573,1573,0
|
|
20241121,154300,13165240650,1573,1573,1573,1573,0
|
|
20241121,154200,13165240650,1573,1573,1573,1573,0
|
|
20241121,154100,13165240650,1573,1573,1573,1573,0
|
|
20241121,154000,13165240650,1573,1573,1573,1573,0
|
|
20241121,153900,13165240650,1573,1573,1573,1573,0
|
|
20241121,153800,13165240650,1573,1573,1573,1573,0
|
|
20241121,153700,13165240650,1573,1573,1573,1573,0
|
|
20241121,153600,13165240650,1573,1573,1573,1573,0
|
|
20241121,153500,13165240650,1573,1573,1573,1573,0
|
|
20241121,153400,13165240650,1573,1573,1573,1573,0
|
|
20241121,153300,13165240650,1573,1573,1573,1573,0
|
|
20241121,153200,13165240650,1573,1573,1573,1573,0
|
|
20241121,153100,13165240650,1573,1573,1573,1573,0
|
|
20241121,153000,13165240650,1573,1573,1573,1573,77359
|
|
20241121,152900,13043554943,1573,1573,1573,1573,0
|
|
20241121,152800,13043554943,1573,1573,1573,1573,0
|
|
20241121,152700,13043554943,1573,1573,1573,1573,0
|
|
20241121,152600,13043554943,1573,1573,1573,1573,0
|
|
20241121,152500,13043554943,1573,1573,1573,1573,0
|
|
20241121,152400,13043554943,1573,1573,1573,1573,0
|
|
20241121,152300,13043554943,1573,1573,1573,1573,0
|
|
20241121,152200,13043554943,1573,1573,1573,1573,0
|
|
20241121,152100,13043554943,1573,1573,1573,1573,0
|
|
20241121,152000,13043554943,1573,1573,1573,1573,0
|
|
20241121,151900,13043554943,1573,1605,1605,1570,87440
|
|
20241121,151800,12904242885,1602,1606,1614,1597,38714
|
|
20241121,151700,12842078409,1606,1612,1618,1597,79684
|
|
20241121,151600,12714183601,1612,1635,1635,1610,60686
|
|
20241121,151500,12615917064,1635,1643,1650,1635,76064
|
|
20241121,151400,12491099110,1635,1655,1660,1632,121984
|
|
20241121,151300,12290425944,1651,1615,1660,1615,152861
|
|
20241121,151200,12039333826,1616,1615,1617,1611,31366
|
|
20241121,151100,11988665085,1616,1610,1617,1606,34237
|
|
20241121,151000,11933469811,1609,1612,1613,1606,42422
|
|
20241121,150900,11865128558,1611,1609,1615,1605,52300
|
|
20241121,150800,11780886079,1609,1600,1612,1596,16114
|
|
20241121,150700,11755026329,1602,1598,1603,1593,30515
|
|
20241121,150600,11706331771,1597,1602,1605,1597,17746
|
|
20241121,150500,11677935599,1602,1610,1612,1598,27794
|
|
20241121,150400,11633339361,1610,1610,1614,1603,20113
|
|
20241121,150300,11600967358,1613,1600,1614,1600,25689
|
|
20241121,150200,11559648652,1610,1609,1610,1600,25036
|
|
20241121,150100,11519441113,1609,1595,1610,1593,17997
|
|
20241121,150000,11490642678,1597,1600,1600,1591,20815
|
|
20241121,145900,11457427038,1600,1604,1605,1590,44222
|
|
20241121,145800,11386858107,1607,1612,1614,1602,39366
|
|
20241121,145700,11323666461,1612,1611,1620,1610,32637
|
|
20241121,145600,11270979377,1611,1632,1639,1611,88099
|
|
20241121,145500,11127440779,1634,1620,1647,1614,122130
|
|
20241121,145400,10927850907,1614,1586,1620,1577,88098
|
|
20241121,145300,10786532586,1575,1589,1589,1575,10260
|
|
20241121,145200,10770268203,1589,1575,1589,1575,13095
|
|
20241121,145100,10749585249,1575,1575,1580,1571,19363
|
|
20241121,145000,10719121481,1584,1578,1588,1573,8179
|
|
20241121,144900,10706229989,1578,1578,1583,1574,3524
|
|
20241121,144800,10700669285,1578,1578,1583,1572,11068
|
|
20241121,144700,10683221891,1578,1579,1580,1567,21326
|
|
20241121,144600,10649729198,1583,1588,1588,1580,19249
|
|
20241121,144500,10619256171,1588,1598,1600,1586,33485
|
|
20241121,144400,10566028543,1598,1596,1614,1593,40228
|
|
20241121,144300,10501587548,1594,1594,1598,1591,20370
|
|
20241121,144200,10469142536,1593,1596,1598,1590,9512
|
|
20241121,144100,10453987255,1594,1590,1600,1587,24734
|
|
20241121,144000,10414580857,1590,1592,1601,1590,21354
|
|
20241121,143900,10380577150,1595,1602,1606,1591,18538
|
|
20241121,143800,10350975881,1602,1617,1629,1590,58249
|
|
20241121,143700,10256879258,1615,1599,1617,1597,32445
|
|
20241121,143600,10204680305,1597,1598,1606,1592,17496
|
|
20241121,143500,10176692680,1598,1606,1607,1595,24933
|
|
20241121,143400,10136781253,1609,1607,1617,1591,55348
|
|
20241121,143300,10047887981,1611,1615,1625,1600,43537
|
|
20241121,143200,9977659336,1615,1592,1622,1588,47383
|
|
20241121,143100,9901541365,1588,1590,1595,1585,25809
|
|
20241121,143000,9860472969,1590,1588,1592,1585,34045
|
|
20241121,142900,9806393611,1588,1575,1588,1575,20557
|
|
20241121,142800,9773901316,1576,1569,1576,1567,11396
|
|
20241121,142700,9755980497,1567,1565,1569,1563,6143
|
|
20241121,142600,9746366969,1563,1569,1570,1563,8446
|
|
20241121,142500,9733134030,1570,1566,1572,1566,6341
|
|
20241121,142400,9723185627,1566,1567,1572,1566,15690
|
|
20241121,142300,9698589574,1568,1561,1580,1561,27616
|
|
20241121,142200,9655124498,1560,1549,1560,1549,5405
|
|
20241121,142100,9646725177,1549,1547,1549,1547,8596
|
|
20241121,142000,9633418967,1547,1550,1556,1545,17415
|
|
20241121,141900,9606421473,1551,1545,1553,1541,9984
|
|
20241121,141800,9590956865,1545,1539,1545,1538,11287
|
|
20241121,141700,9573549729,1539,1541,1545,1537,30817
|
|
20241121,141600,9526118545,1540,1546,1550,1539,13442
|
|
20241121,141500,9505402350,1554,1562,1562,1540,18821
|
|
20241121,141400,9476274070,1555,1540,1562,1537,38563
|
|
20241121,141300,9416571738,1540,1562,1562,1535,44640
|
|
20241121,141200,9347475150,1562,1564,1569,1562,5899
|
|
20241121,141100,9338242221,1564,1579,1580,1564,18693
|
|
20241121,141000,9308836089,1580,1570,1586,1570,20311
|
|
20241121,140900,9276825021,1563,1562,1568,1560,32583
|
|
20241121,140800,9225947575,1562,1568,1577,1561,26988
|
|
20241121,140700,9183669248,1568,1561,1568,1561,14537
|
|
20241121,140600,9160942162,1564,1570,1570,1561,39310
|
|
20241121,140500,9099369265,1570,1574,1577,1567,33545
|
|
20241121,140400,9046679441,1575,1583,1584,1575,23191
|
|
20241121,140300,9010044845,1583,1592,1594,1578,48203
|
|
20241121,140200,8933605088,1592,1581,1593,1581,39961
|
|
20241121,140100,8870259956,1581,1582,1583,1577,30433
|
|
20241121,140000,8822173588,1583,1592,1593,1582,39986
|
|
20241121,135900,8758730592,1593,1577,1595,1577,41849
|
|
20241121,135800,8692244865,1577,1572,1584,1570,35548
|
|
20241121,135700,8636184139,1577,1577,1590,1569,103228
|
|
20241121,135600,8473373177,1577,1594,1600,1577,94339
|
|
20241121,135500,8323895524,1600,1626,1626,1592,63540
|
|
20241121,135400,8221691883,1626,1631,1634,1624,49823
|
|
20241121,135300,8140527010,1630,1628,1644,1627,109198
|
|
20241121,135200,7962120159,1628,1608,1630,1602,85450
|
|
20241121,135100,7824161094,1607,1626,1630,1607,134642
|
|
20241121,135000,7606297133,1626,1672,1680,1604,163456
|
|
20241121,134900,7337289742,1672,1689,1698,1670,239901
|
|
20241121,134800,6933700389,1690,1634,1690,1631,336155
|
|
20241121,134700,6375890065,1634,1613,1634,1609,197015
|
|
20241121,134600,6056554939,1613,1593,1619,1590,85587
|
|
20241121,134500,5918646403,1593,1605,1607,1587,73606
|
|
20241121,134400,5801282038,1605,1597,1613,1590,171133
|
|
20241121,134300,5526650074,1590,1590,1598,1583,72389
|
|
20241121,134200,5411590804,1590,1588,1604,1581,154850
|
|
20241121,134100,5165303804,1592,1578,1607,1575,345414
|
|
20241121,134000,4616239023,1583,1583,1583,1583,0
|
|
20241121,133900,4616239023,1583,1570,1583,1569,34953
|
|
20241121,133800,4561052409,1570,1535,1570,1533,110144
|
|
20241121,133700,4389845508,1533,1530,1534,1521,31025
|
|
20241121,133600,4342403765,1530,1529,1535,1520,25465
|
|
20241121,133500,4303522331,1529,1521,1529,1517,26465
|
|
20241121,133400,4263219861,1521,1512,1522,1512,16131
|
|
20241121,133300,4238752861,1511,1504,1512,1504,11246
|
|
20241121,133200,4221804151,1504,1500,1505,1500,25493
|
|
20241121,133100,4183556080,1500,1494,1500,1492,7299
|
|
20241121,133000,4172628614,1490,1493,1493,1487,10504
|
|
20241121,132900,4156993975,1489,1492,1498,1487,14809
|
|
20241121,132800,4134910709,1492,1497,1498,1492,7895
|
|
20241121,132700,4123122362,1495,1502,1502,1490,31479
|
|
20241121,132600,4076148939,1492,1510,1512,1491,47995
|
|
20241121,132500,4004129119,1509,1525,1526,1507,23961
|
|
20241121,132400,3967876607,1526,1519,1526,1518,50011
|
|
20241121,132300,3891895329,1519,1520,1529,1519,16601
|
|
20241121,132200,3866655552,1520,1535,1539,1520,20192
|
|
20241121,132100,3835746912,1535,1540,1540,1534,21277
|
|
20241121,132000,3803053637,1540,1542,1547,1531,33594
|
|
20241121,131900,3751340354,1538,1533,1542,1528,27425
|
|
20241121,131800,3709215356,1533,1530,1535,1529,19954
|
|
20241121,131700,3678661924,1530,1540,1540,1520,29121
|
|
20241121,131600,3633927019,1542,1551,1551,1539,34850
|
|
20241121,131500,3580136268,1551,1560,1568,1538,71317
|
|
20241121,131400,3469546364,1560,1578,1581,1550,108205
|
|
20241121,131300,3299523031,1579,1535,1580,1532,193803
|
|
20241121,131200,2996875792,1538,1515,1540,1506,93150
|
|
20241121,131100,2855009069,1515,1515,1516,1506,33248
|
|
20241121,131000,2804764759,1515,1514,1516,1506,27876
|
|
20241121,130900,2762571847,1516,1505,1517,1505,31909
|
|
20241121,130800,2714271176,1505,1503,1515,1497,20692
|
|
20241121,130700,2683007592,1503,1518,1520,1490,75304
|
|
20241121,130600,2568917974,1518,1507,1518,1505,134073
|
|
20241121,130500,2366071738,1510,1481,1513,1480,71394
|
|
20241121,130400,2259154506,1481,1478,1485,1471,10660
|
|
20241121,130300,2243393874,1477,1468,1486,1468,11051
|
|
20241121,130200,2227048206,1477,1481,1484,1467,10205
|
|
20241121,130100,2211956547,1480,1454,1484,1453,11034
|
|
20241121,130000,2195734446,1464,1447,1464,1447,5976
|
|
20241121,125900,2187037023,1447,1449,1449,1441,5744
|
|
20241121,125800,2178734953,1450,1450,1455,1450,1346
|
|
20241121,125700,2176783203,1455,1449,1455,1448,707
|
|
20241121,125600,2175758723,1449,1449,1449,1449,1
|
|
20241121,125500,2175757274,1458,1454,1459,1446,1100
|
|
20241121,125400,2174159894,1454,1459,1459,1454,159
|
|
20241121,125300,2173928558,1459,1458,1459,1454,1930
|
|
20241121,125200,2171115022,1458,1446,1458,1446,4104
|
|
20241121,125100,2165145567,1454,1451,1457,1446,5062
|
|
20241121,125000,2157809460,1458,1458,1458,1453,518
|
|
20241121,124900,2157054316,1451,1457,1462,1449,1512
|
|
20241121,124800,2154844863,1457,1447,1457,1447,861
|
|
20241121,124700,2153593004,1457,1460,1460,1457,276
|
|
20241121,124600,2153190344,1460,1449,1460,1449,5134
|
|
20241121,124500,2145733327,1449,1444,1449,1438,7636
|
|
20241121,124400,2134711798,1445,1445,1445,1445,0
|
|
20241121,124300,2134711798,1445,1445,1445,1445,92
|
|
20241121,124200,2134578858,1438,1439,1444,1438,1045
|
|
20241121,124100,2133072346,1438,1438,1438,1437,304
|
|
20241121,124000,2132635429,1438,1443,1443,1437,1271
|
|
20241121,123900,2130807774,1443,1443,1443,1443,0
|
|
20241121,123800,2130807774,1443,1443,1443,1443,374
|
|
20241121,123700,2130268092,1443,1444,1444,1443,16
|
|
20241121,123600,2130245003,1437,1438,1438,1437,193
|
|
20241121,123500,2129967635,1437,1438,1438,1437,669
|
|
20241121,123400,2129005825,1447,1443,1447,1437,151
|
|
20241121,123300,2128787763,1443,1447,1447,1443,237
|
|
20241121,123200,2128445300,1447,1437,1447,1437,131
|
|
20241121,123100,2128257043,1436,1436,1436,1436,2537
|
|
20241121,123000,2124613911,1436,1436,1436,1436,90
|
|
20241121,122900,2124484671,1440,1445,1445,1435,29443
|
|
20241121,122800,2082068047,1446,1445,1447,1445,39
|
|
20241121,122700,2082011679,1447,1452,1452,1447,59
|
|
20241121,122600,2081926256,1447,1447,1447,1447,0
|
|
20241121,122500,2081926256,1447,1444,1447,1444,396
|
|
20241121,122400,2081353367,1446,1444,1446,1444,721
|
|
20241121,122300,2080311821,1444,1442,1444,1442,612
|
|
20241121,122200,2079429237,1442,1444,1444,1442,5675
|
|
20241121,122100,2071243264,1443,1443,1443,1443,45
|
|
20241121,122000,2071178329,1443,1443,1443,1443,613
|
|
20241121,121900,2070293770,1443,1443,1446,1443,3
|
|
20241121,121800,2070289438,1443,1443,1443,1443,693
|
|
20241121,121700,2069289439,1443,1443,1443,1443,1009
|
|
20241121,121600,2067833452,1443,1443,1443,1443,800
|
|
20241121,121500,2066679052,1443,1446,1446,1443,1988
|
|
20241121,121400,2063806696,1446,1449,1449,1446,1138
|
|
20241121,121300,2062161069,1449,1453,1453,1449,732
|
|
20241121,121200,2061100397,1449,1451,1451,1449,1331
|
|
20241121,121100,2059171621,1453,1453,1453,1453,0
|
|
20241121,121000,2059171621,1453,1454,1454,1450,347
|
|
20241121,120900,2058667092,1455,1455,1455,1455,1
|
|
20241121,120800,2058665637,1450,1450,1450,1450,1000
|
|
20241121,120700,2057215637,1450,1450,1450,1450,2
|
|
20241121,120600,2057212737,1450,1450,1450,1450,1
|
|
20241121,120500,2057211287,1450,1451,1451,1450,6788
|
|
20241121,120400,2047367158,1451,1451,1451,1451,1
|
|
20241121,120300,2047365707,1450,1450,1450,1450,1509
|
|
20241121,120200,2045177657,1451,1451,1451,1451,310
|
|
20241121,120100,2044727847,1450,1450,1450,1450,361
|
|
20241121,120000,2044204397,1450,1452,1452,1450,1577
|
|
20241121,115900,2041916543,1453,1456,1460,1453,2210
|
|
20241121,115800,2038700874,1456,1460,1460,1456,1032
|
|
20241121,115700,2037197676,1460,1464,1464,1460,628
|
|
20241121,115600,2036278792,1464,1464,1465,1464,3415
|
|
20241121,115500,2031278768,1462,1461,1462,1460,1265
|
|
20241121,115400,2029431465,1460,1460,1464,1460,196
|
|
20241121,115300,2029145301,1465,1460,1465,1460,2441
|
|
20241121,115200,2025578041,1465,1465,1465,1460,1467
|
|
20241121,115100,2023435716,1465,1465,1465,1465,767
|
|
20241121,115000,2022312061,1465,1465,1466,1465,3365
|
|
20241121,114900,2017382335,1465,1465,1466,1465,1216
|
|
20241121,114800,2015600894,1457,1465,1465,1457,14528
|
|
20241121,114700,1994322455,1465,1466,1466,1465,606
|
|
20241121,114600,1993434186,1465,1467,1467,1465,2333
|
|
20241121,114500,1990015495,1467,1466,1467,1465,1518
|
|
20241121,114400,1987790711,1465,1456,1465,1456,7791
|
|
20241121,114300,1976380046,1456,1456,1465,1456,3489
|
|
20241121,114200,1971297362,1456,1468,1468,1456,14692
|
|
20241121,114100,1949778071,1469,1460,1469,1460,13235
|
|
20241121,114000,1930372144,1465,1457,1468,1457,6008
|
|
20241121,113900,1921594652,1467,1454,1468,1454,7731
|
|
20241121,113800,1910329579,1456,1456,1456,1453,3108
|
|
20241121,113700,1905810782,1453,1457,1457,1453,548
|
|
20241121,113600,1905013347,1453,1458,1458,1453,3762
|
|
20241121,113500,1899533579,1457,1457,1458,1448,3593
|
|
20241121,113400,1894298704,1448,1450,1457,1443,3039
|
|
20241121,113300,1889875643,1443,1443,1450,1443,8182
|
|
20241121,113200,1878032838,1443,1443,1443,1443,2400
|
|
20241121,113100,1874569638,1443,1443,1443,1443,0
|
|
20241121,113000,1874569638,1443,1443,1443,1443,105
|
|
20241121,112900,1874418123,1443,1443,1443,1443,6
|
|
20241121,112800,1874409465,1443,1442,1443,1442,2097
|
|
20241121,112700,1871383694,1447,1446,1447,1446,1927
|
|
20241121,112600,1868595504,1446,1441,1446,1441,1837
|
|
20241121,112500,1865947436,1441,1441,1441,1441,0
|
|
20241121,112400,1865947436,1441,1441,1441,1441,323
|
|
20241121,112300,1865481993,1441,1446,1446,1441,12
|
|
20241121,112200,1865464646,1446,1446,1446,1446,0
|
|
20241121,112100,1865464646,1446,1445,1446,1445,1790
|
|
20241121,112000,1862876443,1441,1441,1441,1441,100
|
|
20241121,111900,1862732343,1441,1441,1441,1441,303
|
|
20241121,111800,1862295720,1441,1441,1441,1441,3504
|
|
20241121,111700,1857246456,1446,1446,1446,1441,719
|
|
20241121,111600,1856208282,1446,1446,1446,1446,41
|
|
20241121,111500,1856148996,1440,1447,1447,1440,1824
|
|
20241121,111400,1853522429,1446,1440,1446,1440,2280
|
|
20241121,111300,1850239207,1440,1441,1441,1440,814
|
|
20241121,111200,1849066789,1441,1440,1441,1440,1001
|
|
20241121,111100,1847625348,1440,1441,1441,1440,2942
|
|
20241121,111000,1843388576,1441,1444,1444,1440,6796
|
|
20241121,110900,1833587820,1448,1448,1448,1448,479
|
|
20241121,110800,1832894228,1448,1448,1448,1444,811
|
|
20241121,110700,1831720700,1448,1448,1448,1448,0
|
|
20241121,110600,1831720700,1448,1444,1448,1444,1422
|
|
20241121,110500,1829664854,1447,1447,1447,1447,69
|
|
20241121,110400,1829565011,1447,1447,1447,1447,354
|
|
20241121,110300,1829052773,1448,1448,1448,1448,2
|
|
20241121,110200,1829049877,1448,1446,1448,1444,3342
|
|
20241121,110100,1824214685,1445,1444,1446,1444,261
|
|
20241121,110000,1823837382,1444,1444,1444,1444,620
|
|
20241121,105900,1822942102,1443,1443,1443,1443,1836
|
|
20241121,105800,1820292754,1444,1444,1444,1444,3958
|
|
20241121,105700,1814577402,1444,1444,1444,1444,2175
|
|
20241121,105600,1811436702,1444,1444,1444,1444,1584
|
|
20241121,105500,1809149406,1444,1444,1444,1444,3366
|
|
20241121,105400,1804288902,1444,1438,1444,1438,7598
|
|
20241121,105300,1793340482,1438,1438,1438,1438,267
|
|
20241121,105200,1792956536,1438,1438,1438,1438,1964
|
|
20241121,105100,1790132304,1437,1440,1441,1437,4154
|
|
20241121,105000,1784158610,1441,1443,1443,1441,1917
|
|
20241121,104900,1781396109,1443,1442,1443,1441,622
|
|
20241121,104800,1780499795,1441,1443,1443,1441,65
|
|
20241121,104700,1780406124,1441,1442,1445,1441,10
|
|
20241121,104600,1780391700,1441,1442,1442,1441,1233
|
|
20241121,104500,1778614945,1442,1445,1445,1442,4012
|
|
20241121,104400,1772826129,1445,1447,1447,1445,1505
|
|
20241121,104300,1770649885,1447,1448,1449,1447,1675
|
|
20241121,104200,1768224485,1447,1447,1448,1447,629
|
|
20241121,104100,1767313857,1444,1447,1447,1444,720
|
|
20241121,104000,1766274147,1447,1447,1447,1447,0
|
|
20241121,103900,1766274147,1447,1447,1447,1447,8
|
|
20241121,103800,1766262571,1442,1442,1442,1442,131
|
|
20241121,103700,1766073669,1443,1442,1443,1442,2949
|
|
20241121,103600,1761820430,1441,1442,1442,1441,181
|
|
20241121,103500,1761559515,1441,1442,1442,1440,1335
|
|
20241121,103400,1759636317,1442,1442,1442,1442,225
|
|
20241121,103300,1759311867,1442,1444,1444,1440,441
|
|
20241121,103200,1758676771,1440,1445,1445,1440,982
|
|
20241121,103100,1757261256,1445,1446,1446,1445,1104
|
|
20241121,103000,1755665072,1445,1445,1445,1445,1000
|
|
20241121,102900,1754220072,1445,1446,1446,1445,418
|
|
20241121,102800,1753615965,1445,1445,1445,1445,213
|
|
20241121,102700,1753308180,1445,1445,1445,1445,5818
|
|
20241121,102600,1744901170,1445,1445,1446,1445,4991
|
|
20241121,102500,1737689165,1445,1444,1445,1444,528
|
|
20241121,102400,1736926265,1444,1446,1446,1444,4408
|
|
20241121,102300,1730559072,1446,1446,1446,1446,121
|
|
20241121,102200,1730384106,1446,1445,1446,1444,1620
|
|
20241121,102100,1728044142,1448,1448,1448,1445,947
|
|
20241121,102000,1726675712,1448,1445,1448,1444,743
|
|
20241121,101900,1725600109,1445,1445,1445,1444,3442
|
|
20241121,101800,1720626459,1445,1439,1445,1439,1272
|
|
20241121,101700,1718789331,1445,1439,1445,1439,1235
|
|
20241121,101600,1717011381,1439,1441,1441,1439,1319
|
|
20241121,101500,1715111233,1441,1444,1444,1441,5001
|
|
20241121,101400,1707895160,1444,1445,1445,1444,366
|
|
20241121,101300,1707366306,1445,1445,1446,1445,459
|
|
20241121,101200,1706702966,1445,1448,1448,1445,2268
|
|
20241121,101100,1703422365,1448,1451,1451,1448,2719
|
|
20241121,101000,1699480623,1451,1456,1456,1451,1977
|
|
20241121,100900,1696608203,1452,1456,1456,1452,661
|
|
20241121,100800,1695648187,1452,1456,1456,1451,704
|
|
20241121,100700,1694624530,1451,1453,1456,1451,2670
|
|
20241121,100600,1690745479,1453,1453,1453,1453,283
|
|
20241121,100500,1690334280,1457,1452,1457,1452,259
|
|
20241121,100400,1689956987,1450,1457,1457,1450,87
|
|
20241121,100300,1689830690,1457,1457,1459,1457,11864
|
|
20241121,100200,1672544830,1457,1448,1457,1448,330
|
|
20241121,100100,1672064920,1447,1461,1462,1446,9454
|
|
20241121,100000,1658318645,1462,1456,1462,1456,4183
|
|
20241121,095900,1652218728,1456,1451,1456,1451,5137
|
|
20241121,095800,1644747540,1450,1449,1450,1449,3472
|
|
20241121,095700,1639714890,1448,1448,1449,1448,676
|
|
20241121,095600,1638735563,1448,1441,1448,1441,4658
|
|
20241121,095500,1632010667,1441,1437,1442,1437,5407
|
|
20241121,095400,1624232375,1441,1438,1441,1437,2213
|
|
20241121,095300,1621050285,1438,1438,1438,1437,2320
|
|
20241121,095200,1617714155,1438,1441,1441,1438,6275
|
|
20241121,095100,1608686465,1442,1442,1444,1441,2979
|
|
20241121,095000,1604391033,1442,1443,1443,1442,5500
|
|
20241121,094900,1596457130,1443,1445,1445,1442,1248
|
|
20241121,094800,1594656547,1445,1448,1448,1445,8183
|
|
20241121,094700,1582831832,1448,1453,1453,1448,1592
|
|
20241121,094600,1580525080,1453,1452,1454,1448,2764
|
|
20241121,094500,1576515424,1452,1450,1452,1448,960
|
|
20241121,094400,1575124664,1450,1454,1454,1450,2351
|
|
20241121,094300,1571706338,1454,1447,1454,1445,1885
|
|
20241121,094200,1568978642,1447,1446,1449,1446,3021
|
|
20241121,094100,1564604535,1445,1453,1454,1445,845
|
|
20241121,094000,1563377240,1454,1450,1454,1444,4389
|
|
20241121,093900,1557025421,1443,1443,1450,1440,10135
|
|
20241121,093800,1542389422,1442,1442,1448,1440,3551
|
|
20241121,093700,1537271382,1440,1441,1442,1440,8204
|
|
20241121,093600,1525454555,1441,1454,1454,1441,9041
|
|
20241121,093500,1512384090,1448,1451,1452,1448,9059
|
|
20241121,093400,1499243314,1452,1454,1456,1452,11743
|
|
20241121,093300,1482170900,1454,1452,1458,1451,2983
|
|
20241121,093200,1477835097,1458,1457,1459,1450,4217
|
|
20241121,093100,1471709416,1457,1452,1460,1446,6092
|
|
20241121,093000,1462880991,1453,1450,1460,1450,876
|
|
20241121,092900,1461602886,1454,1467,1467,1450,7092
|
|
20241121,092800,1451277732,1467,1468,1469,1462,6949
|
|
20241121,092700,1441100193,1468,1455,1468,1455,15110
|
|
20241121,092600,1419074827,1458,1440,1458,1440,7183
|
|
20241121,092500,1408669733,1440,1434,1440,1433,9289
|
|
20241121,092400,1395334339,1435,1444,1444,1434,20313
|
|
20241121,092300,1366162555,1438,1433,1448,1433,15225
|
|
20241121,092200,1344268765,1431,1473,1475,1430,28590
|
|
20241121,092100,1302811632,1473,1484,1488,1473,33733
|
|
20241121,092000,1252877839,1484,1483,1489,1482,8427
|
|
20241121,091900,1240361724,1489,1499,1500,1483,11322
|
|
20241121,091800,1223529831,1500,1496,1503,1488,5829
|
|
20241121,091700,1214789876,1496,1499,1499,1486,11634
|
|
20241121,091600,1197433115,1499,1483,1509,1483,9120
|
|
20241121,091500,1183751350,1482,1479,1493,1478,9256
|
|
20241121,091400,1170037845,1479,1488,1488,1479,25862
|
|
20241121,091300,1131696429,1494,1488,1494,1484,12559
|
|
20241121,091200,1113026030,1488,1509,1513,1488,40954
|
|
20241121,091100,1051681615,1513,1517,1519,1499,35814
|
|
20241121,091000,997641791,1517,1503,1528,1493,35321
|
|
20241121,090900,944252574,1501,1489,1505,1481,21363
|
|
20241121,090800,912427363,1490,1497,1505,1478,33166
|
|
20241121,090700,863127308,1501,1522,1522,1490,55605
|
|
20241121,090600,779432124,1522,1493,1531,1491,97119
|
|
20241121,090500,631715280,1490,1507,1508,1484,72434
|
|
20241121,090400,523305906,1506,1500,1540,1498,151586
|
|
20241121,090300,293538525,1500,1466,1500,1466,85153
|
|
20241121,090200,167282894,1470,1458,1470,1440,39397
|
|
20241121,090100,109913776,1449,1456,1460,1449,29365
|
|
20241121,090000,67192029,1460,1440,1470,1436,46414
|