610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,190700,32485286587,1245,1245,1245,1245,89298
|
|
20241101,190600,32485286587,1245,1245,1245,1245,0
|
|
20241101,190500,32485286587,1245,1245,1245,1245,0
|
|
20241101,190400,32485286587,1245,1245,1245,1245,0
|
|
20241101,190300,32485286587,1245,1245,1245,1245,0
|
|
20241101,190200,32485286587,1245,1245,1245,1245,0
|
|
20241101,190100,32485286587,1245,1245,1245,1245,0
|
|
20241101,190000,32485286587,1245,1245,1245,1245,0
|
|
20241101,185900,32485286587,1245,1245,1245,1245,0
|
|
20241101,185800,32485286587,1245,1245,1245,1245,0
|
|
20241101,185700,32485286587,1245,1245,1245,1245,0
|
|
20241101,185600,32485286587,1245,1245,1245,1245,0
|
|
20241101,185500,32485286587,1245,1245,1245,1245,0
|
|
20241101,185400,32485286587,1245,1245,1245,1245,0
|
|
20241101,185300,32485286587,1245,1245,1245,1245,0
|
|
20241101,185200,32485286587,1245,1245,1245,1245,0
|
|
20241101,185100,32485286587,1245,1245,1245,1245,0
|
|
20241101,185000,32485286587,1245,1245,1245,1245,0
|
|
20241101,184900,32485286587,1245,1245,1245,1245,0
|
|
20241101,184800,32485286587,1245,1245,1245,1245,0
|
|
20241101,184700,32485286587,1245,1245,1245,1245,0
|
|
20241101,184600,32485286587,1245,1245,1245,1245,0
|
|
20241101,184500,32485286587,1245,1245,1245,1245,0
|
|
20241101,184400,32485286587,1245,1245,1245,1245,0
|
|
20241101,184300,32485286587,1245,1245,1245,1245,0
|
|
20241101,184200,32485286587,1245,1245,1245,1245,0
|
|
20241101,184100,32485286587,1245,1245,1245,1245,0
|
|
20241101,184000,32485286587,1245,1245,1245,1245,0
|
|
20241101,183900,32485286587,1245,1245,1245,1245,0
|
|
20241101,183800,32485286587,1245,1245,1245,1245,0
|
|
20241101,183700,32485286587,1245,1245,1245,1245,89298
|
|
20241101,183600,32485286587,1245,1245,1245,1245,0
|
|
20241101,183500,32485286587,1245,1245,1245,1245,0
|
|
20241101,183400,32485286587,1245,1245,1245,1245,0
|
|
20241101,183300,32485286587,1245,1245,1245,1245,0
|
|
20241101,183200,32485286587,1245,1245,1245,1245,0
|
|
20241101,183100,32485286587,1245,1245,1245,1245,0
|
|
20241101,183000,32485286587,1245,1245,1245,1245,0
|
|
20241101,182900,32485286587,1245,1245,1245,1245,0
|
|
20241101,182800,32485286587,1245,1245,1245,1245,0
|
|
20241101,182700,32485286587,1245,1245,1245,1245,0
|
|
20241101,182600,32485286587,1245,1245,1245,1245,0
|
|
20241101,182500,32485286587,1245,1245,1245,1245,0
|
|
20241101,182400,32485286587,1245,1245,1245,1245,0
|
|
20241101,182300,32485286587,1245,1245,1245,1245,0
|
|
20241101,182200,32485286587,1245,1245,1245,1245,0
|
|
20241101,182100,32485286587,1245,1245,1245,1245,0
|
|
20241101,182000,32485286587,1245,1245,1245,1245,0
|
|
20241101,181900,32485286587,1245,1245,1245,1245,0
|
|
20241101,181800,32485286587,1245,1245,1245,1245,0
|
|
20241101,181700,32485286587,1245,1245,1245,1245,0
|
|
20241101,181600,32485286587,1245,1245,1245,1245,0
|
|
20241101,181500,32485286587,1245,1245,1245,1245,0
|
|
20241101,181400,32485286587,1245,1245,1245,1245,0
|
|
20241101,181300,32485286587,1245,1245,1245,1245,0
|
|
20241101,181200,32485286587,1245,1245,1245,1245,0
|
|
20241101,181100,32485286587,1245,1245,1245,1245,0
|
|
20241101,181000,32485286587,1245,1245,1245,1245,0
|
|
20241101,180900,32485286587,1245,1245,1245,1245,0
|
|
20241101,180800,32485286587,1245,1245,1245,1245,0
|
|
20241101,180700,32485286587,1245,1245,1245,1245,89298
|
|
20241101,180600,32485286587,1245,1245,1245,1245,0
|
|
20241101,180500,32485286587,1245,1245,1245,1245,0
|
|
20241101,180400,32485286587,1245,1245,1245,1245,0
|
|
20241101,180300,32485286587,1245,1245,1245,1245,0
|
|
20241101,180200,32485286587,1245,1245,1245,1245,0
|
|
20241101,180100,32485286587,1245,1245,1245,1245,0
|
|
20241101,180000,32485286587,1245,1245,1245,1245,0
|
|
20241101,175900,32485286587,1245,1245,1245,1245,0
|
|
20241101,175800,32485286587,1245,1245,1245,1245,0
|
|
20241101,175700,32485286587,1245,1245,1245,1245,0
|
|
20241101,175600,32485286587,1245,1245,1245,1245,0
|
|
20241101,175500,32485286587,1245,1245,1245,1245,0
|
|
20241101,175400,32485286587,1245,1245,1245,1245,0
|
|
20241101,175300,32485286587,1245,1245,1245,1245,0
|
|
20241101,175200,32485286587,1245,1245,1245,1245,0
|
|
20241101,175100,32485286587,1245,1245,1245,1245,0
|
|
20241101,175000,32485286587,1245,1245,1245,1245,0
|
|
20241101,174900,32485286587,1245,1245,1245,1245,0
|
|
20241101,174800,32485286587,1245,1245,1245,1245,0
|
|
20241101,174700,32485286587,1245,1245,1245,1245,0
|
|
20241101,174600,32485286587,1245,1245,1245,1245,0
|
|
20241101,174500,32485286587,1245,1245,1245,1245,0
|
|
20241101,174400,32485286587,1245,1245,1245,1245,0
|
|
20241101,174300,32485286587,1245,1245,1245,1245,0
|
|
20241101,174200,32485286587,1245,1245,1245,1245,0
|
|
20241101,174100,32485286587,1245,1245,1245,1245,0
|
|
20241101,174000,32485286587,1245,1245,1245,1245,0
|
|
20241101,173900,32485286587,1245,1245,1245,1245,0
|
|
20241101,173800,32485286587,1245,1245,1245,1245,0
|
|
20241101,173700,32485286587,1245,1245,1245,1245,89298
|
|
20241101,173600,32485286587,1245,1245,1245,1245,0
|
|
20241101,173500,32485286587,1245,1245,1245,1245,0
|
|
20241101,173400,32485286587,1245,1245,1245,1245,0
|
|
20241101,173300,32485286587,1245,1245,1245,1245,0
|
|
20241101,173200,32485286587,1245,1245,1245,1245,0
|
|
20241101,173100,32485286587,1245,1245,1245,1245,0
|
|
20241101,173000,32485286587,1245,1245,1245,1245,0
|
|
20241101,172900,32485286587,1245,1245,1245,1245,0
|
|
20241101,172800,32485286587,1245,1245,1245,1245,0
|
|
20241101,172700,32485286587,1245,1245,1245,1245,0
|
|
20241101,172600,32485286587,1245,1245,1245,1245,0
|
|
20241101,172500,32485286587,1245,1245,1245,1245,0
|
|
20241101,172400,32485286587,1245,1245,1245,1245,0
|
|
20241101,172300,32485286587,1245,1245,1245,1245,0
|
|
20241101,172200,32485286587,1245,1245,1245,1245,0
|
|
20241101,172100,32485286587,1245,1245,1245,1245,0
|
|
20241101,172000,32485286587,1245,1245,1245,1245,0
|
|
20241101,171900,32485286587,1245,1245,1245,1245,0
|
|
20241101,171800,32485286587,1245,1245,1245,1245,0
|
|
20241101,171700,32485286587,1245,1245,1245,1245,0
|
|
20241101,171600,32485286587,1245,1245,1245,1245,0
|
|
20241101,171500,32485286587,1245,1245,1245,1245,0
|
|
20241101,171400,32485286587,1245,1245,1245,1245,0
|
|
20241101,171300,32485286587,1245,1245,1245,1245,0
|
|
20241101,171200,32485286587,1245,1245,1245,1245,0
|
|
20241101,171100,32485286587,1245,1245,1245,1245,0
|
|
20241101,171000,32485286587,1245,1245,1245,1245,0
|
|
20241101,170900,32485286587,1245,1245,1245,1245,0
|
|
20241101,170800,32485286587,1245,1245,1245,1245,0
|
|
20241101,170700,32485286587,1245,1245,1245,1245,89298
|
|
20241101,170600,32485286587,1245,1245,1245,1245,0
|
|
20241101,170500,32485286587,1245,1245,1245,1245,0
|
|
20241101,170400,32485286587,1245,1245,1245,1245,0
|
|
20241101,170300,32485286587,1245,1245,1245,1245,0
|
|
20241101,170200,32485286587,1245,1245,1245,1245,0
|
|
20241101,170100,32485286587,1245,1245,1245,1245,0
|
|
20241101,170000,32485286587,1245,1245,1245,1245,0
|
|
20241101,165900,32485286587,1245,1245,1245,1245,0
|
|
20241101,165800,32485286587,1245,1245,1245,1245,0
|
|
20241101,165700,32485286587,1245,1245,1245,1245,0
|
|
20241101,165600,32485286587,1245,1245,1245,1245,0
|
|
20241101,165500,32485286587,1245,1245,1245,1245,0
|
|
20241101,165400,32485286587,1245,1245,1245,1245,0
|
|
20241101,165300,32485286587,1245,1245,1245,1245,0
|
|
20241101,165200,32485286587,1245,1245,1245,1245,0
|
|
20241101,165100,32485286587,1245,1245,1245,1245,0
|
|
20241101,165000,32485286587,1245,1245,1245,1245,0
|
|
20241101,164900,32485286587,1245,1245,1245,1245,0
|
|
20241101,164800,32485286587,1245,1245,1245,1245,0
|
|
20241101,164700,32485286587,1245,1245,1245,1245,0
|
|
20241101,164600,32485286587,1245,1245,1245,1245,0
|
|
20241101,164500,32485286587,1245,1245,1245,1245,0
|
|
20241101,164400,32485286587,1245,1245,1245,1245,0
|
|
20241101,164300,32485286587,1245,1245,1245,1245,0
|
|
20241101,164200,32485286587,1245,1245,1245,1245,0
|
|
20241101,164100,32485286587,1245,1245,1245,1245,0
|
|
20241101,164000,32485286587,1245,1245,1245,1245,0
|
|
20241101,163900,32485286587,1245,1245,1245,1245,0
|
|
20241101,163800,32485286587,1245,1245,1245,1245,0
|
|
20241101,163700,32485286587,1245,1245,1245,1245,89298
|
|
20241101,163600,32485286587,1245,1245,1245,1245,0
|
|
20241101,163500,32485286587,1245,1245,1245,1245,0
|
|
20241101,163400,32485286587,1245,1245,1245,1245,0
|
|
20241101,163300,32485286587,1245,1245,1245,1245,0
|
|
20241101,163200,32485286587,1245,1245,1245,1245,0
|
|
20241101,163100,32485286587,1245,1245,1245,1245,0
|
|
20241101,163000,32485286587,1245,1245,1245,1245,0
|
|
20241101,162900,32485286587,1245,1245,1245,1245,0
|
|
20241101,162800,32485286587,1245,1245,1245,1245,0
|
|
20241101,162700,32485286587,1245,1245,1245,1245,0
|
|
20241101,162600,32485286587,1245,1245,1245,1245,0
|
|
20241101,162500,32485286587,1245,1245,1245,1245,0
|
|
20241101,162400,32485286587,1245,1245,1245,1245,0
|
|
20241101,162300,32485286587,1245,1245,1245,1245,0
|
|
20241101,162200,32485286587,1245,1245,1245,1245,0
|
|
20241101,162100,32485286587,1245,1245,1245,1245,0
|
|
20241101,162000,32485286587,1245,1245,1245,1245,0
|
|
20241101,161900,32485286587,1245,1245,1245,1245,0
|
|
20241101,161800,32485286587,1245,1245,1245,1245,0
|
|
20241101,161700,32485286587,1245,1245,1245,1245,0
|
|
20241101,161600,32485286587,1245,1245,1245,1245,0
|
|
20241101,161500,32485286587,1245,1245,1245,1245,0
|
|
20241101,161400,32485286587,1245,1245,1245,1245,0
|
|
20241101,161300,32485286587,1245,1245,1245,1245,0
|
|
20241101,161200,32485286587,1245,1245,1245,1245,0
|
|
20241101,161100,32485286587,1245,1245,1245,1245,0
|
|
20241101,161000,32485286587,1245,1245,1245,1245,0
|
|
20241101,160900,32485286587,1245,1245,1245,1245,0
|
|
20241101,160800,32485286587,1245,1245,1245,1245,0
|
|
20241101,160700,32485286587,1245,1245,1245,1245,89298
|
|
20241101,160600,32485286587,1245,1245,1245,1245,0
|
|
20241101,160500,32485286587,1245,1245,1245,1245,0
|
|
20241101,160400,32485286587,1245,1245,1245,1245,0
|
|
20241101,160300,32485286587,1245,1245,1245,1245,0
|
|
20241101,160200,32485286587,1245,1245,1245,1245,0
|
|
20241101,160100,32485286587,1245,1245,1245,1245,0
|
|
20241101,160000,32485286587,1245,1245,1245,1245,0
|
|
20241101,155900,32485286587,1245,1245,1245,1245,0
|
|
20241101,155800,32485286587,1245,1245,1245,1245,0
|
|
20241101,155700,32485286587,1245,1245,1245,1245,0
|
|
20241101,155600,32485286587,1245,1245,1245,1245,0
|
|
20241101,155500,32485286587,1245,1245,1245,1245,0
|
|
20241101,155400,32485286587,1245,1245,1245,1245,0
|
|
20241101,155300,32485286587,1245,1245,1245,1245,0
|
|
20241101,155200,32485286587,1245,1245,1245,1245,0
|
|
20241101,155100,32485286587,1245,1245,1245,1245,0
|
|
20241101,155000,32485286587,1245,1245,1245,1245,0
|
|
20241101,154900,32485286587,1245,1245,1245,1245,0
|
|
20241101,154800,32485286587,1245,1245,1245,1245,0
|
|
20241101,154700,32485286587,1245,1245,1245,1245,0
|
|
20241101,154600,32485286587,1245,1245,1245,1245,0
|
|
20241101,154500,32485286587,1245,1245,1245,1245,0
|
|
20241101,154400,32485286587,1245,1245,1245,1245,0
|
|
20241101,154300,32485286587,1245,1245,1245,1245,0
|
|
20241101,154200,32485286587,1245,1245,1245,1245,0
|
|
20241101,154100,32485286587,1245,1245,1245,1245,0
|
|
20241101,154000,32485286587,1245,1245,1245,1245,0
|
|
20241101,153900,32485286587,1245,1245,1245,1245,0
|
|
20241101,153800,32485286587,1245,1245,1245,1245,0
|
|
20241101,153700,32485286587,1245,1245,1245,1245,89298
|
|
20241101,153600,32485286587,1245,1245,1245,1245,0
|
|
20241101,153500,32485286587,1245,1245,1245,1245,0
|
|
20241101,153400,32485286587,1245,1245,1245,1245,0
|
|
20241101,153300,32485286587,1245,1245,1245,1245,0
|
|
20241101,153200,32485286587,1245,1245,1245,1245,0
|
|
20241101,153100,32485286587,1245,1245,1245,1245,0
|
|
20241101,153000,32485286587,1245,1245,1245,1245,89298
|
|
20241101,152900,32374110577,1254,1254,1254,1254,0
|
|
20241101,152800,32374110577,1254,1254,1254,1254,0
|
|
20241101,152700,32374110577,1254,1254,1254,1254,0
|
|
20241101,152600,32374110577,1254,1254,1254,1254,0
|
|
20241101,152500,32374110577,1254,1254,1254,1254,0
|
|
20241101,152400,32374110577,1254,1254,1254,1254,0
|
|
20241101,152300,32374110577,1254,1254,1254,1254,0
|
|
20241101,152200,32374110577,1254,1254,1254,1254,0
|
|
20241101,152100,32374110577,1254,1254,1254,1254,0
|
|
20241101,152000,32374110577,1254,1254,1254,1254,0
|
|
20241101,151900,32374110577,1254,1247,1256,1245,33102
|
|
20241101,151800,32332668919,1247,1254,1258,1247,44703
|
|
20241101,151700,32276762595,1254,1254,1254,1252,12167
|
|
20241101,151600,32261520278,1254,1250,1259,1250,29081
|
|
20241101,151500,32224991337,1250,1248,1259,1242,47655
|
|
20241101,151400,32165300160,1247,1251,1253,1247,9101
|
|
20241101,151300,32153915158,1250,1248,1252,1240,9989
|
|
20241101,151200,32141454174,1238,1242,1247,1236,26807
|
|
20241101,151100,32108118559,1242,1239,1252,1235,3212
|
|
20241101,151000,32104132082,1236,1258,1258,1218,43429
|
|
20241101,150900,32050438480,1258,1237,1259,1237,26797
|
|
20241101,150800,32016999316,1237,1234,1238,1232,6356
|
|
20241101,150700,32009160499,1234,1234,1240,1231,12585
|
|
20241101,150600,31993605180,1236,1235,1236,1221,52105
|
|
20241101,150500,31929634801,1234,1242,1242,1232,67463
|
|
20241101,150400,31846159974,1242,1250,1250,1242,29273
|
|
20241101,150300,31809660642,1249,1250,1250,1248,3897
|
|
20241101,150200,31804789862,1250,1251,1252,1248,17819
|
|
20241101,150100,31782528546,1249,1247,1257,1246,33770
|
|
20241101,150000,31740241280,1247,1253,1254,1246,22462
|
|
20241101,145900,31712210631,1254,1253,1254,1247,28556
|
|
20241101,145800,31676472053,1253,1252,1255,1252,4565
|
|
20241101,145700,31670750948,1252,1257,1257,1247,16090
|
|
20241101,145600,31650623671,1258,1253,1260,1250,23222
|
|
20241101,145500,31621517569,1253,1254,1258,1250,7773
|
|
20241101,145400,31611778184,1255,1264,1267,1248,35125
|
|
20241101,145300,31567706939,1266,1266,1267,1260,9189
|
|
20241101,145200,31556095150,1267,1269,1275,1261,23467
|
|
20241101,145100,31526326387,1265,1249,1270,1247,82564
|
|
20241101,145000,31422618963,1254,1270,1270,1244,74526
|
|
20241101,144900,31329203089,1270,1279,1286,1270,69765
|
|
20241101,144800,31240085284,1279,1294,1294,1277,32954
|
|
20241101,144700,31197774292,1294,1299,1299,1290,8709
|
|
20241101,144600,31186508584,1302,1291,1309,1291,38392
|
|
20241101,144500,31136692102,1292,1300,1300,1291,46997
|
|
20241101,144400,31075797894,1300,1309,1311,1300,39653
|
|
20241101,144300,31024072314,1311,1311,1311,1309,11067
|
|
20241101,144200,31009580054,1311,1311,1312,1310,9565
|
|
20241101,144100,30997039820,1311,1315,1315,1311,12721
|
|
20241101,144000,30980337961,1315,1321,1323,1315,4287
|
|
20241101,143900,30974681157,1321,1315,1321,1315,3989
|
|
20241101,143800,30969421607,1319,1310,1319,1309,3617
|
|
20241101,143700,30964675324,1309,1310,1315,1309,16523
|
|
20241101,143600,30942995498,1310,1319,1319,1309,72903
|
|
20241101,143500,30847299769,1319,1319,1322,1319,15228
|
|
20241101,143400,30827193637,1320,1336,1340,1318,66666
|
|
20241101,143300,30738946639,1336,1341,1341,1334,25432
|
|
20241101,143200,30704878764,1341,1347,1347,1341,2512
|
|
20241101,143100,30701510055,1347,1351,1351,1341,12550
|
|
20241101,143000,30684584325,1353,1355,1356,1351,1987
|
|
20241101,142900,30681895968,1355,1354,1355,1354,7169
|
|
20241101,142800,30672182093,1354,1355,1355,1352,5716
|
|
20241101,142700,30664448811,1355,1349,1356,1349,8588
|
|
20241101,142600,30652820056,1350,1348,1350,1347,1774
|
|
20241101,142500,30650427651,1347,1346,1349,1344,13434
|
|
20241101,142400,30632350454,1346,1345,1346,1342,1855
|
|
20241101,142300,30629855498,1347,1341,1347,1341,6706
|
|
20241101,142200,30620862644,1341,1343,1343,1340,4698
|
|
20241101,142100,30614563208,1341,1341,1342,1341,2130
|
|
20241101,142000,30611706653,1341,1341,1348,1340,5424
|
|
20241101,141900,30604433804,1342,1348,1348,1341,3910
|
|
20241101,141800,30599174390,1342,1344,1350,1342,6122
|
|
20241101,141700,30590952951,1344,1345,1350,1343,3802
|
|
20241101,141600,30585840484,1344,1353,1353,1341,922
|
|
20241101,141500,30584603602,1352,1352,1352,1340,20308
|
|
20241101,141400,30557245764,1352,1351,1352,1351,3260
|
|
20241101,141300,30552841450,1351,1355,1355,1351,3529
|
|
20241101,141200,30548067287,1355,1357,1358,1352,12240
|
|
20241101,141100,30531459227,1358,1353,1359,1353,33574
|
|
20241101,141000,30485911986,1352,1351,1353,1348,18782
|
|
20241101,140900,30460560416,1349,1343,1355,1343,19911
|
|
20241101,140800,30433662039,1346,1340,1346,1340,7537
|
|
20241101,140700,30423549689,1340,1336,1340,1334,26101
|
|
20241101,140600,30388704708,1342,1337,1342,1334,13548
|
|
20241101,140500,30370564204,1337,1334,1343,1334,6772
|
|
20241101,140400,30361485895,1333,1341,1341,1332,19469
|
|
20241101,140300,30335467301,1341,1349,1349,1341,14950
|
|
20241101,140200,30315368795,1351,1351,1353,1349,15124
|
|
20241101,140100,30294931726,1351,1354,1355,1351,8560
|
|
20241101,140000,30283352683,1354,1350,1358,1350,18490
|
|
20241101,135900,30258348026,1350,1345,1350,1345,9899
|
|
20241101,135800,30244992943,1344,1344,1345,1343,3583
|
|
20241101,135700,30240176781,1344,1342,1345,1342,8117
|
|
20241101,135600,30229269326,1342,1340,1345,1337,18234
|
|
20241101,135500,30204840864,1340,1346,1351,1340,24521
|
|
20241101,135400,30171830816,1345,1356,1358,1344,33044
|
|
20241101,135300,30127289288,1356,1364,1364,1339,58278
|
|
20241101,135200,30048752707,1364,1373,1376,1354,184579
|
|
20241101,135100,29795931140,1374,1341,1379,1334,243407
|
|
20241101,135000,29463349444,1345,1317,1355,1316,66300
|
|
20241101,134900,29375605408,1317,1317,1317,1317,0
|
|
20241101,134800,29375605408,1317,1318,1322,1317,34887
|
|
20241101,134700,29329630669,1318,1322,1327,1318,37898
|
|
20241101,134600,29279573373,1322,1333,1333,1322,50794
|
|
20241101,134500,29212079419,1333,1336,1336,1332,32462
|
|
20241101,134400,29168797335,1336,1343,1343,1336,13665
|
|
20241101,134300,29150524034,1343,1343,1343,1340,8641
|
|
20241101,134200,29138930057,1343,1344,1344,1337,17946
|
|
20241101,134100,29114874739,1344,1343,1344,1341,6765
|
|
20241101,134000,29105791559,1343,1340,1344,1340,5874
|
|
20241101,133900,29097912278,1341,1341,1341,1340,3578
|
|
20241101,133800,29093114590,1341,1345,1346,1340,2618
|
|
20241101,133700,29089605308,1345,1341,1347,1339,7234
|
|
20241101,133600,29079889477,1341,1342,1342,1337,5636
|
|
20241101,133500,29072335001,1340,1338,1341,1336,7613
|
|
20241101,133400,29062154037,1342,1343,1343,1337,22331
|
|
20241101,133300,29032243695,1343,1349,1350,1342,16540
|
|
20241101,133200,29009973399,1350,1348,1359,1346,18471
|
|
20241101,133100,28985021424,1348,1338,1348,1335,33590
|
|
20241101,133000,28940058723,1338,1345,1346,1337,48657
|
|
20241101,132900,28874823008,1345,1353,1354,1345,51711
|
|
20241101,132800,28805007323,1354,1358,1360,1353,49796
|
|
20241101,132700,28737480345,1359,1367,1367,1359,22908
|
|
20241101,132600,28706263144,1365,1368,1368,1364,12469
|
|
20241101,132500,28689232150,1369,1370,1370,1368,16831
|
|
20241101,132400,28666204961,1369,1371,1371,1368,34421
|
|
20241101,132300,28619076417,1370,1368,1372,1368,9747
|
|
20241101,132200,28605723249,1368,1370,1374,1365,19467
|
|
20241101,132100,28579068405,1369,1364,1370,1363,21186
|
|
20241101,132000,28550128852,1364,1364,1365,1362,7346
|
|
20241101,131900,28540106962,1364,1361,1367,1359,13457
|
|
20241101,131800,28521780304,1360,1359,1360,1357,23817
|
|
20241101,131700,28489421141,1359,1362,1362,1359,25663
|
|
20241101,131600,28454518902,1361,1368,1368,1361,73341
|
|
20241101,131500,28354503814,1368,1375,1375,1368,41655
|
|
20241101,131400,28297389437,1374,1376,1377,1374,12815
|
|
20241101,131300,28279765314,1376,1381,1381,1376,19336
|
|
20241101,131200,28253117985,1382,1381,1384,1381,3586
|
|
20241101,131100,28248160543,1381,1381,1385,1380,19147
|
|
20241101,131000,28221722631,1382,1388,1388,1380,6217
|
|
20241101,130900,28213119225,1388,1377,1388,1376,21621
|
|
20241101,130800,28183280994,1377,1377,1378,1377,4612
|
|
20241101,130700,28176928965,1377,1378,1380,1376,11436
|
|
20241101,130600,28161172965,1378,1379,1380,1377,10772
|
|
20241101,130500,28146330888,1378,1374,1379,1374,11249
|
|
20241101,130400,28130844933,1374,1381,1381,1374,12628
|
|
20241101,130300,28113483413,1382,1375,1382,1374,32798
|
|
20241101,130200,28068345908,1376,1393,1394,1375,73331
|
|
20241101,130100,27967048406,1394,1392,1394,1390,11654
|
|
20241101,130000,27950839489,1392,1396,1396,1391,10327
|
|
20241101,125900,27936455322,1396,1400,1401,1393,29501
|
|
20241101,125800,27895214455,1401,1400,1402,1400,4520
|
|
20241101,125700,27888883540,1401,1401,1401,1400,4417
|
|
20241101,125600,27882697592,1400,1401,1401,1400,4597
|
|
20241101,125500,27876261074,1401,1402,1402,1400,7552
|
|
20241101,125400,27865679403,1401,1402,1402,1401,12680
|
|
20241101,125300,27847910998,1402,1405,1405,1402,7360
|
|
20241101,125200,27837579797,1405,1404,1408,1404,12412
|
|
20241101,125100,27820151535,1404,1403,1404,1402,3370
|
|
20241101,125000,27815424940,1403,1403,1404,1402,1756
|
|
20241101,124900,27812962966,1402,1403,1404,1402,4429
|
|
20241101,124800,27806750867,1404,1404,1404,1403,1969
|
|
20241101,124700,27803987173,1404,1404,1404,1403,3479
|
|
20241101,124600,27799105535,1404,1406,1406,1402,12191
|
|
20241101,124500,27781995608,1407,1408,1408,1407,4046
|
|
20241101,124400,27776302872,1409,1408,1409,1408,484
|
|
20241101,124300,27775621368,1408,1409,1409,1407,2839
|
|
20241101,124200,27771626233,1409,1410,1410,1406,2292
|
|
20241101,124100,27768398528,1410,1406,1412,1404,7974
|
|
20241101,124000,27757158728,1411,1412,1412,1407,6972
|
|
20241101,123900,27747332721,1412,1406,1412,1406,5649
|
|
20241101,123800,27739371235,1405,1404,1409,1403,3729
|
|
20241101,123700,27734127514,1404,1404,1404,1403,1735
|
|
20241101,123600,27731692932,1404,1402,1404,1400,18041
|
|
20241101,123500,27706421416,1403,1403,1406,1402,3581
|
|
20241101,123400,27701395724,1403,1405,1406,1403,1587
|
|
20241101,123300,27699166240,1406,1407,1407,1401,5350
|
|
20241101,123200,27691665248,1407,1401,1407,1400,6420
|
|
20241101,123100,27682671039,1401,1404,1404,1401,20520
|
|
20241101,123000,27653909213,1403,1402,1408,1401,21324
|
|
20241101,122900,27624015112,1402,1404,1405,1402,12030
|
|
20241101,122800,27607134172,1404,1408,1408,1404,32138
|
|
20241101,122700,27561960308,1408,1410,1410,1406,6580
|
|
20241101,122600,27552700500,1410,1409,1412,1408,4122
|
|
20241101,122500,27546895719,1409,1412,1413,1408,2427
|
|
20241101,122400,27543471176,1408,1413,1413,1408,2733
|
|
20241101,122300,27539618367,1414,1413,1414,1407,4360
|
|
20241101,122200,27533468343,1413,1411,1413,1408,3417
|
|
20241101,122100,27528645949,1411,1405,1411,1405,5029
|
|
20241101,122000,27521577081,1405,1409,1409,1405,7108
|
|
20241101,121900,27511582943,1409,1413,1414,1407,6668
|
|
20241101,121800,27502182246,1413,1416,1417,1413,7677
|
|
20241101,121700,27491318548,1417,1417,1417,1416,21483
|
|
20241101,121600,27460893254,1417,1417,1417,1415,3850
|
|
20241101,121500,27455442871,1415,1418,1418,1415,7594
|
|
20241101,121400,27444689321,1418,1419,1419,1415,9791
|
|
20241101,121300,27430812683,1419,1417,1419,1415,13859
|
|
20241101,121200,27411151384,1415,1415,1417,1414,21583
|
|
20241101,121100,27380594330,1415,1415,1415,1414,2667
|
|
20241101,121000,27376822972,1415,1415,1415,1414,1675
|
|
20241101,120900,27374453700,1415,1416,1416,1414,2847
|
|
20241101,120800,27370423294,1415,1416,1416,1414,20546
|
|
20241101,120700,27341348095,1416,1409,1417,1408,16811
|
|
20241101,120600,27317572011,1409,1415,1415,1408,9731
|
|
20241101,120500,27303846537,1415,1409,1417,1409,12036
|
|
20241101,120400,27286843844,1409,1403,1412,1402,13722
|
|
20241101,120300,27267537065,1402,1405,1406,1400,32846
|
|
20241101,120200,27221506375,1406,1404,1407,1402,3439
|
|
20241101,120100,27216676849,1404,1404,1404,1401,32399
|
|
20241101,120000,27171268275,1404,1409,1409,1403,11154
|
|
20241101,115900,27155608543,1410,1409,1410,1404,8977
|
|
20241101,115800,27142991472,1410,1404,1410,1402,57876
|
|
20241101,115700,27061756676,1405,1412,1413,1404,63502
|
|
20241101,115600,26972400509,1412,1417,1417,1411,9521
|
|
20241101,115500,26958929131,1417,1424,1424,1417,15291
|
|
20241101,115400,26937233390,1420,1425,1426,1419,5125
|
|
20241101,115300,26929949489,1423,1426,1426,1422,2430
|
|
20241101,115200,26926486216,1426,1426,1427,1425,2527
|
|
20241101,115100,26922882712,1426,1421,1426,1421,14501
|
|
20241101,115000,26902250465,1422,1424,1424,1421,6187
|
|
20241101,114900,26893452582,1425,1427,1432,1425,6950
|
|
20241101,114800,26883523915,1428,1428,1429,1424,7555
|
|
20241101,114700,26872752400,1427,1426,1430,1425,7981
|
|
20241101,114600,26861362872,1426,1426,1426,1423,13955
|
|
20241101,114500,26841473543,1426,1423,1426,1423,6441
|
|
20241101,114400,26832305757,1423,1422,1423,1422,1809
|
|
20241101,114300,26829733347,1422,1422,1423,1421,5023
|
|
20241101,114200,26822591154,1422,1421,1422,1421,4444
|
|
20241101,114100,26816273287,1422,1421,1422,1421,1054
|
|
20241101,114000,26814775552,1423,1419,1423,1416,10854
|
|
20241101,113900,26799382050,1419,1420,1426,1418,8149
|
|
20241101,113800,26787796552,1420,1421,1422,1415,2561
|
|
20241101,113700,26784157681,1414,1415,1422,1413,15284
|
|
20241101,113600,26762474241,1415,1419,1420,1415,6812
|
|
20241101,113500,26752818933,1420,1420,1421,1418,1916
|
|
20241101,113400,26750101597,1418,1421,1421,1418,3496
|
|
20241101,113300,26745137505,1422,1420,1422,1419,8102
|
|
20241101,113200,26733623214,1420,1418,1421,1417,3585
|
|
20241101,113100,26728537898,1417,1416,1421,1415,8917
|
|
20241101,113000,26715910490,1416,1417,1421,1415,8724
|
|
20241101,112900,26703556173,1417,1421,1421,1416,6561
|
|
20241101,112800,26694256895,1421,1415,1421,1415,11516
|
|
20241101,112700,26677951194,1416,1434,1434,1415,27057
|
|
20241101,112600,26639463915,1435,1436,1438,1427,43959
|
|
20241101,112500,26576341759,1433,1424,1438,1422,53222
|
|
20241101,112400,26500111432,1430,1428,1436,1424,92556
|
|
20241101,112300,26367551449,1430,1419,1431,1410,43883
|
|
20241101,112200,26305245442,1413,1418,1419,1410,17388
|
|
20241101,112100,26280634397,1416,1410,1419,1410,16496
|
|
20241101,112000,26257291750,1413,1410,1416,1406,64299
|
|
20241101,111900,26166783267,1409,1412,1412,1409,24251
|
|
20241101,111800,26132590502,1411,1412,1418,1411,11349
|
|
20241101,111700,26116560329,1412,1418,1418,1407,33800
|
|
20241101,111600,26068910708,1414,1413,1420,1413,11395
|
|
20241101,111500,26052808518,1413,1417,1422,1410,6583
|
|
20241101,111400,26043478481,1411,1423,1424,1408,29975
|
|
20241101,111300,26001071936,1423,1429,1429,1423,26817
|
|
20241101,111200,25962802665,1430,1436,1437,1428,10099
|
|
20241101,111100,25948339073,1436,1436,1440,1427,68313
|
|
20241101,111000,25850266413,1429,1431,1442,1429,81517
|
|
20241101,110900,25733160205,1432,1415,1432,1415,71551
|
|
20241101,110800,25631099038,1420,1425,1426,1405,36583
|
|
20241101,110700,25579263876,1423,1411,1425,1405,22380
|
|
20241101,110600,25547574198,1405,1427,1430,1400,99340
|
|
20241101,110500,25406743961,1430,1412,1430,1408,67182
|
|
20241101,110400,25311113509,1408,1402,1412,1401,22252
|
|
20241101,110300,25279842539,1401,1407,1407,1401,20511
|
|
20241101,110200,25251059049,1407,1416,1416,1407,13643
|
|
20241101,110100,25231822064,1411,1407,1420,1401,42420
|
|
20241101,110000,25172263191,1408,1417,1417,1407,25933
|
|
20241101,105900,25135684136,1414,1417,1418,1410,11057
|
|
20241101,105800,25120044333,1414,1417,1418,1414,26835
|
|
20241101,105700,25082075325,1416,1420,1423,1415,23899
|
|
20241101,105600,25048175374,1422,1410,1430,1410,44257
|
|
20241101,105500,24985284962,1412,1405,1413,1405,49922
|
|
20241101,105400,24915012950,1405,1413,1413,1402,87423
|
|
20241101,105300,24791970124,1413,1415,1420,1412,60898
|
|
20241101,105200,24705854249,1414,1418,1418,1413,15218
|
|
20241101,105100,24684314790,1418,1419,1421,1412,26283
|
|
20241101,105000,24647143978,1420,1412,1425,1412,34142
|
|
20241101,104900,24598708340,1411,1425,1429,1409,79099
|
|
20241101,104800,24486790973,1424,1436,1437,1417,60124
|
|
20241101,104700,24400916722,1436,1442,1449,1436,31060
|
|
20241101,104600,24356236960,1438,1453,1453,1438,47132
|
|
20241101,104500,24288105491,1453,1454,1457,1452,8802
|
|
20241101,104400,24275306604,1451,1434,1462,1434,68836
|
|
20241101,104300,24175177512,1433,1460,1471,1430,246117
|
|
20241101,104200,23815627060,1459,1452,1460,1444,81574
|
|
20241101,104100,23696875214,1453,1441,1453,1432,51859
|
|
20241101,104000,23621974831,1436,1430,1442,1430,15091
|
|
20241101,103900,23600304303,1435,1434,1447,1420,61050
|
|
20241101,103800,23512934500,1435,1427,1445,1422,44921
|
|
20241101,103700,23448568353,1430,1426,1430,1417,79854
|
|
20241101,103600,23334822212,1425,1442,1442,1416,59239
|
|
20241101,103500,23250147383,1441,1446,1447,1441,36305
|
|
20241101,103400,23197773091,1446,1455,1455,1444,44747
|
|
20241101,103300,23132928084,1453,1459,1462,1452,95923
|
|
20241101,103200,22993387149,1462,1455,1463,1453,144595
|
|
20241101,103100,22782427290,1453,1456,1459,1448,135244
|
|
20241101,103000,22585497713,1455,1446,1457,1443,74976
|
|
20241101,102900,22476715484,1445,1453,1455,1445,65531
|
|
20241101,102800,22381616361,1452,1447,1454,1443,73078
|
|
20241101,102700,22275644003,1447,1443,1449,1441,63122
|
|
20241101,102600,22184455626,1441,1443,1444,1436,33695
|
|
20241101,102500,22135901833,1444,1443,1446,1439,26152
|
|
20241101,102400,22098135740,1438,1456,1456,1438,130180
|
|
20241101,102300,21909820771,1456,1439,1457,1431,190366
|
|
20241101,102200,21633889017,1430,1416,1439,1416,74338
|
|
20241101,102100,21527869075,1418,1418,1419,1416,25016
|
|
20241101,102000,21492408213,1419,1423,1424,1416,60151
|
|
20241101,101900,21406926913,1423,1413,1425,1411,84864
|
|
20241101,101800,21286515868,1411,1405,1413,1405,46258
|
|
20241101,101700,21221367263,1406,1395,1406,1394,20360
|
|
20241101,101600,21192869033,1399,1399,1403,1394,45126
|
|
20241101,101500,21129764156,1399,1403,1412,1399,72806
|
|
20241101,101400,21027366517,1403,1400,1404,1397,38914
|
|
20241101,101300,20972917110,1400,1393,1414,1386,162612
|
|
20241101,101200,20746429079,1393,1400,1401,1389,121096
|
|
20241101,101100,20577364879,1400,1417,1419,1400,128168
|
|
20241101,101000,20396927985,1419,1426,1430,1416,68884
|
|
20241101,100900,20298790735,1426,1430,1431,1426,72290
|
|
20241101,100800,20195589202,1431,1438,1438,1430,33827
|
|
20241101,100700,20147071807,1438,1442,1442,1436,15650
|
|
20241101,100600,20124563785,1444,1447,1447,1442,21197
|
|
20241101,100500,20093937782,1447,1453,1453,1446,26089
|
|
20241101,100400,20056088563,1453,1447,1453,1444,30617
|
|
20241101,100300,20011717798,1451,1437,1454,1436,38150
|
|
20241101,100200,19956661592,1437,1443,1443,1436,44642
|
|
20241101,100100,19892387529,1443,1440,1445,1440,17724
|
|
20241101,100000,19866827481,1440,1442,1444,1440,26016
|
|
20241101,095900,19829326221,1441,1458,1459,1441,81186
|
|
20241101,095800,19711689489,1457,1453,1470,1450,38425
|
|
20241101,095700,19655714183,1453,1470,1473,1450,63874
|
|
20241101,095600,19562142650,1470,1459,1477,1457,108555
|
|
20241101,095500,19402657810,1459,1449,1460,1449,35855
|
|
20241101,095400,19350401193,1453,1453,1461,1445,47683
|
|
20241101,095300,19281170146,1460,1450,1467,1450,94451
|
|
20241101,095200,19143191608,1456,1445,1456,1441,60745
|
|
20241101,095100,19055345648,1445,1451,1452,1440,52375
|
|
20241101,095000,18979639525,1452,1441,1460,1440,52092
|
|
20241101,094900,18904124306,1444,1440,1451,1438,81756
|
|
20241101,094800,18786136974,1442,1431,1450,1428,66711
|
|
20241101,094700,18690217091,1431,1441,1449,1423,179456
|
|
20241101,094600,18433168868,1445,1461,1462,1441,105204
|
|
20241101,094500,18280349383,1461,1463,1464,1460,41067
|
|
20241101,094400,18220337048,1464,1471,1474,1463,14687
|
|
20241101,094300,18198784641,1471,1465,1480,1460,92251
|
|
20241101,094200,18063875447,1465,1475,1478,1465,53007
|
|
20241101,094100,17985899205,1475,1488,1492,1474,118094
|
|
20241101,094000,17810615902,1488,1473,1488,1471,82324
|
|
20241101,093900,17688592828,1474,1470,1474,1469,37349
|
|
20241101,093800,17633652687,1469,1465,1476,1462,61811
|
|
20241101,093700,17542963766,1465,1458,1472,1457,73769
|
|
20241101,093600,17435126833,1459,1476,1480,1457,115170
|
|
20241101,093500,17266063820,1476,1477,1485,1474,35377
|
|
20241101,093400,17213768820,1483,1489,1493,1469,125405
|
|
20241101,093300,17028485114,1489,1507,1509,1484,191589
|
|
20241101,093200,16741659942,1504,1478,1509,1477,203505
|
|
20241101,093100,16437592720,1476,1470,1482,1469,68434
|
|
20241101,093000,16336545453,1470,1465,1485,1453,100509
|
|
20241101,092900,16189006237,1467,1483,1484,1458,160255
|
|
20241101,092800,15953711100,1483,1482,1485,1481,40249
|
|
20241101,092700,15894018941,1482,1489,1490,1481,62579
|
|
20241101,092600,15801023368,1488,1484,1495,1480,57150
|
|
20241101,092500,15715909322,1485,1475,1490,1470,116929
|
|
20241101,092400,15542854846,1472,1498,1500,1470,142271
|
|
20241101,092300,15332028641,1498,1489,1500,1489,103140
|
|
20241101,092200,15177702485,1494,1490,1494,1472,203614
|
|
20241101,092100,14875887752,1489,1505,1505,1489,158965
|
|
20241101,092000,14638021574,1504,1509,1512,1492,163237
|
|
20241101,091900,14392623947,1509,1482,1515,1482,245655
|
|
20241101,091800,14023990502,1481,1528,1530,1480,479745
|
|
20241101,091700,13303243884,1525,1543,1550,1518,279326
|
|
20241101,091600,12875581401,1541,1511,1547,1500,425892
|
|
20241101,091500,12224862243,1512,1508,1560,1492,652422
|
|
20241101,091400,11227871056,1509,1522,1525,1500,622383
|
|
20241101,091300,10285730157,1522,1489,1550,1484,962687
|
|
20241101,091200,8829250785,1495,1469,1512,1429,1141908
|
|
20241101,091100,7139074403,1479,1389,1480,1386,935385
|
|
20241101,091000,5798889130,1389,1374,1399,1370,377366
|
|
20241101,090900,5276140852,1373,1370,1378,1362,127748
|
|
20241101,090800,5101175780,1368,1363,1376,1363,204487
|
|
20241101,090700,4820826328,1363,1370,1370,1361,135999
|
|
20241101,090600,4635219443,1368,1361,1373,1360,202036
|
|
20241101,090500,4359448466,1361,1373,1388,1359,346833
|
|
20241101,090400,3883047309,1373,1355,1382,1344,373898
|
|
20241101,090300,3373866919,1354,1364,1399,1353,807663
|
|
20241101,090200,2267037858,1359,1463,1464,1331,1585011
|
|
20241101,090100,0,1305,1305,1305,1305,0
|
|
20241101,090000,0,1305,1305,1305,1305,0
|