666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,210300,16069647593,1733,1733,1733,1733,34406
|
|
20241114,210200,16069647593,1733,1733,1733,1733,0
|
|
20241114,210100,16069647593,1733,1733,1733,1733,0
|
|
20241114,210000,16069647593,1733,1733,1733,1733,0
|
|
20241114,205900,16069647593,1733,1733,1733,1733,0
|
|
20241114,205800,16069647593,1733,1733,1733,1733,0
|
|
20241114,205700,16069647593,1733,1733,1733,1733,0
|
|
20241114,205600,16069647593,1733,1733,1733,1733,0
|
|
20241114,205500,16069647593,1733,1733,1733,1733,0
|
|
20241114,205400,16069647593,1733,1733,1733,1733,0
|
|
20241114,205300,16069647593,1733,1733,1733,1733,0
|
|
20241114,205200,16069647593,1733,1733,1733,1733,0
|
|
20241114,205100,16069647593,1733,1733,1733,1733,0
|
|
20241114,205000,16069647593,1733,1733,1733,1733,0
|
|
20241114,204900,16069647593,1733,1733,1733,1733,0
|
|
20241114,204800,16069647593,1733,1733,1733,1733,0
|
|
20241114,204700,16069647593,1733,1733,1733,1733,0
|
|
20241114,204600,16069647593,1733,1733,1733,1733,0
|
|
20241114,204500,16069647593,1733,1733,1733,1733,0
|
|
20241114,204400,16069647593,1733,1733,1733,1733,0
|
|
20241114,204300,16069647593,1733,1733,1733,1733,0
|
|
20241114,204200,16069647593,1733,1733,1733,1733,0
|
|
20241114,204100,16069647593,1733,1733,1733,1733,0
|
|
20241114,204000,16069647593,1733,1733,1733,1733,0
|
|
20241114,203900,16069647593,1733,1733,1733,1733,0
|
|
20241114,203800,16069647593,1733,1733,1733,1733,0
|
|
20241114,203700,16069647593,1733,1733,1733,1733,0
|
|
20241114,203600,16069647593,1733,1733,1733,1733,0
|
|
20241114,203500,16069647593,1733,1733,1733,1733,0
|
|
20241114,203400,16069647593,1733,1733,1733,1733,0
|
|
20241114,203300,16069647593,1733,1733,1733,1733,34406
|
|
20241114,203200,16069647593,1733,1733,1733,1733,0
|
|
20241114,203100,16069647593,1733,1733,1733,1733,0
|
|
20241114,203000,16069647593,1733,1733,1733,1733,0
|
|
20241114,202900,16069647593,1733,1733,1733,1733,0
|
|
20241114,202800,16069647593,1733,1733,1733,1733,0
|
|
20241114,202700,16069647593,1733,1733,1733,1733,0
|
|
20241114,202600,16069647593,1733,1733,1733,1733,0
|
|
20241114,202500,16069647593,1733,1733,1733,1733,0
|
|
20241114,202400,16069647593,1733,1733,1733,1733,0
|
|
20241114,202300,16069647593,1733,1733,1733,1733,0
|
|
20241114,202200,16069647593,1733,1733,1733,1733,0
|
|
20241114,202100,16069647593,1733,1733,1733,1733,0
|
|
20241114,202000,16069647593,1733,1733,1733,1733,0
|
|
20241114,201900,16069647593,1733,1733,1733,1733,0
|
|
20241114,201800,16069647593,1733,1733,1733,1733,0
|
|
20241114,201700,16069647593,1733,1733,1733,1733,0
|
|
20241114,201600,16069647593,1733,1733,1733,1733,0
|
|
20241114,201500,16069647593,1733,1733,1733,1733,0
|
|
20241114,201400,16069647593,1733,1733,1733,1733,0
|
|
20241114,201300,16069647593,1733,1733,1733,1733,0
|
|
20241114,201200,16069647593,1733,1733,1733,1733,0
|
|
20241114,201100,16069647593,1733,1733,1733,1733,0
|
|
20241114,201000,16069647593,1733,1733,1733,1733,0
|
|
20241114,200900,16069647593,1733,1733,1733,1733,0
|
|
20241114,200800,16069647593,1733,1733,1733,1733,0
|
|
20241114,200700,16069647593,1733,1733,1733,1733,0
|
|
20241114,200600,16069647593,1733,1733,1733,1733,0
|
|
20241114,200500,16069647593,1733,1733,1733,1733,0
|
|
20241114,200400,16069647593,1733,1733,1733,1733,0
|
|
20241114,200300,16069647593,1733,1733,1733,1733,34406
|
|
20241114,200200,16069647593,1733,1733,1733,1733,0
|
|
20241114,200100,16069647593,1733,1733,1733,1733,0
|
|
20241114,200000,16069647593,1733,1733,1733,1733,0
|
|
20241114,195900,16069647593,1733,1733,1733,1733,0
|
|
20241114,195800,16069647593,1733,1733,1733,1733,0
|
|
20241114,195700,16069647593,1733,1733,1733,1733,0
|
|
20241114,195600,16069647593,1733,1733,1733,1733,0
|
|
20241114,195500,16069647593,1733,1733,1733,1733,0
|
|
20241114,195400,16069647593,1733,1733,1733,1733,0
|
|
20241114,195300,16069647593,1733,1733,1733,1733,0
|
|
20241114,195200,16069647593,1733,1733,1733,1733,0
|
|
20241114,195100,16069647593,1733,1733,1733,1733,0
|
|
20241114,195000,16069647593,1733,1733,1733,1733,0
|
|
20241114,194900,16069647593,1733,1733,1733,1733,0
|
|
20241114,194800,16069647593,1733,1733,1733,1733,0
|
|
20241114,194700,16069647593,1733,1733,1733,1733,0
|
|
20241114,194600,16069647593,1733,1733,1733,1733,0
|
|
20241114,194500,16069647593,1733,1733,1733,1733,0
|
|
20241114,194400,16069647593,1733,1733,1733,1733,0
|
|
20241114,194300,16069647593,1733,1733,1733,1733,0
|
|
20241114,194200,16069647593,1733,1733,1733,1733,0
|
|
20241114,194100,16069647593,1733,1733,1733,1733,0
|
|
20241114,194000,16069647593,1733,1733,1733,1733,0
|
|
20241114,193900,16069647593,1733,1733,1733,1733,0
|
|
20241114,193800,16069647593,1733,1733,1733,1733,0
|
|
20241114,193700,16069647593,1733,1733,1733,1733,0
|
|
20241114,193600,16069647593,1733,1733,1733,1733,0
|
|
20241114,193500,16069647593,1733,1733,1733,1733,0
|
|
20241114,193400,16069647593,1733,1733,1733,1733,0
|
|
20241114,193300,16069647593,1733,1733,1733,1733,34406
|
|
20241114,193200,16069647593,1733,1733,1733,1733,0
|
|
20241114,193100,16069647593,1733,1733,1733,1733,0
|
|
20241114,193000,16069647593,1733,1733,1733,1733,0
|
|
20241114,192900,16069647593,1733,1733,1733,1733,0
|
|
20241114,192800,16069647593,1733,1733,1733,1733,0
|
|
20241114,192700,16069647593,1733,1733,1733,1733,0
|
|
20241114,192600,16069647593,1733,1733,1733,1733,0
|
|
20241114,192500,16069647593,1733,1733,1733,1733,0
|
|
20241114,192400,16069647593,1733,1733,1733,1733,0
|
|
20241114,192300,16069647593,1733,1733,1733,1733,0
|
|
20241114,192200,16069647593,1733,1733,1733,1733,0
|
|
20241114,192100,16069647593,1733,1733,1733,1733,0
|
|
20241114,192000,16069647593,1733,1733,1733,1733,0
|
|
20241114,191900,16069647593,1733,1733,1733,1733,0
|
|
20241114,191800,16069647593,1733,1733,1733,1733,0
|
|
20241114,191700,16069647593,1733,1733,1733,1733,0
|
|
20241114,191600,16069647593,1733,1733,1733,1733,0
|
|
20241114,191500,16069647593,1733,1733,1733,1733,0
|
|
20241114,191400,16069647593,1733,1733,1733,1733,0
|
|
20241114,191300,16069647593,1733,1733,1733,1733,0
|
|
20241114,191200,16069647593,1733,1733,1733,1733,0
|
|
20241114,191100,16069647593,1733,1733,1733,1733,0
|
|
20241114,191000,16069647593,1733,1733,1733,1733,0
|
|
20241114,190900,16069647593,1733,1733,1733,1733,0
|
|
20241114,190800,16069647593,1733,1733,1733,1733,0
|
|
20241114,190700,16069647593,1733,1733,1733,1733,0
|
|
20241114,190600,16069647593,1733,1733,1733,1733,0
|
|
20241114,190500,16069647593,1733,1733,1733,1733,0
|
|
20241114,190400,16069647593,1733,1733,1733,1733,0
|
|
20241114,190300,16069647593,1733,1733,1733,1733,34406
|
|
20241114,190200,16069647593,1733,1733,1733,1733,0
|
|
20241114,190100,16069647593,1733,1733,1733,1733,0
|
|
20241114,190000,16069647593,1733,1733,1733,1733,0
|
|
20241114,185900,16069647593,1733,1733,1733,1733,0
|
|
20241114,185800,16069647593,1733,1733,1733,1733,0
|
|
20241114,185700,16069647593,1733,1733,1733,1733,0
|
|
20241114,185600,16069647593,1733,1733,1733,1733,0
|
|
20241114,185500,16069647593,1733,1733,1733,1733,0
|
|
20241114,185400,16069647593,1733,1733,1733,1733,0
|
|
20241114,185300,16069647593,1733,1733,1733,1733,0
|
|
20241114,185200,16069647593,1733,1733,1733,1733,0
|
|
20241114,185100,16069647593,1733,1733,1733,1733,0
|
|
20241114,185000,16069647593,1733,1733,1733,1733,0
|
|
20241114,184900,16069647593,1733,1733,1733,1733,0
|
|
20241114,184800,16069647593,1733,1733,1733,1733,0
|
|
20241114,184700,16069647593,1733,1733,1733,1733,0
|
|
20241114,184600,16069647593,1733,1733,1733,1733,0
|
|
20241114,184500,16069647593,1733,1733,1733,1733,0
|
|
20241114,184400,16069647593,1733,1733,1733,1733,0
|
|
20241114,184300,16069647593,1733,1733,1733,1733,0
|
|
20241114,184200,16069647593,1733,1733,1733,1733,0
|
|
20241114,184100,16069647593,1733,1733,1733,1733,0
|
|
20241114,184000,16069647593,1733,1733,1733,1733,0
|
|
20241114,183900,16069647593,1733,1733,1733,1733,0
|
|
20241114,183800,16069647593,1733,1733,1733,1733,0
|
|
20241114,183700,16069647593,1733,1733,1733,1733,0
|
|
20241114,183600,16069647593,1733,1733,1733,1733,0
|
|
20241114,183500,16069647593,1733,1733,1733,1733,0
|
|
20241114,183400,16069647593,1733,1733,1733,1733,0
|
|
20241114,183300,16069647593,1733,1733,1733,1733,34406
|
|
20241114,183200,16069647593,1733,1733,1733,1733,0
|
|
20241114,183100,16069647593,1733,1733,1733,1733,0
|
|
20241114,183000,16069647593,1733,1733,1733,1733,0
|
|
20241114,182900,16069647593,1733,1733,1733,1733,0
|
|
20241114,182800,16069647593,1733,1733,1733,1733,0
|
|
20241114,182700,16069647593,1733,1733,1733,1733,0
|
|
20241114,182600,16069647593,1733,1733,1733,1733,0
|
|
20241114,182500,16069647593,1733,1733,1733,1733,0
|
|
20241114,182400,16069647593,1733,1733,1733,1733,0
|
|
20241114,182300,16069647593,1733,1733,1733,1733,0
|
|
20241114,182200,16069647593,1733,1733,1733,1733,0
|
|
20241114,182100,16069647593,1733,1733,1733,1733,0
|
|
20241114,182000,16069647593,1733,1733,1733,1733,0
|
|
20241114,181900,16069647593,1733,1733,1733,1733,0
|
|
20241114,181800,16069647593,1733,1733,1733,1733,0
|
|
20241114,181700,16069647593,1733,1733,1733,1733,0
|
|
20241114,181600,16069647593,1733,1733,1733,1733,0
|
|
20241114,181500,16069647593,1733,1733,1733,1733,0
|
|
20241114,181400,16069647593,1733,1733,1733,1733,0
|
|
20241114,181300,16069647593,1733,1733,1733,1733,0
|
|
20241114,181200,16069647593,1733,1733,1733,1733,0
|
|
20241114,181100,16069647593,1733,1733,1733,1733,0
|
|
20241114,181000,16069647593,1733,1733,1733,1733,0
|
|
20241114,180900,16069647593,1733,1733,1733,1733,0
|
|
20241114,180800,16069647593,1733,1733,1733,1733,0
|
|
20241114,180700,16069647593,1733,1733,1733,1733,0
|
|
20241114,180600,16069647593,1733,1733,1733,1733,0
|
|
20241114,180500,16069647593,1733,1733,1733,1733,0
|
|
20241114,180400,16069647593,1733,1733,1733,1733,0
|
|
20241114,180300,16069647593,1733,1733,1733,1733,34406
|
|
20241114,180200,16069647593,1733,1733,1733,1733,0
|
|
20241114,180100,16069647593,1733,1733,1733,1733,0
|
|
20241114,180000,16069647593,1733,1733,1733,1733,0
|
|
20241114,175900,16069647593,1733,1733,1733,1733,0
|
|
20241114,175800,16069647593,1733,1733,1733,1733,0
|
|
20241114,175700,16069647593,1733,1733,1733,1733,0
|
|
20241114,175600,16069647593,1733,1733,1733,1733,0
|
|
20241114,175500,16069647593,1733,1733,1733,1733,0
|
|
20241114,175400,16069647593,1733,1733,1733,1733,0
|
|
20241114,175300,16069647593,1733,1733,1733,1733,0
|
|
20241114,175200,16069647593,1733,1733,1733,1733,0
|
|
20241114,175100,16069647593,1733,1733,1733,1733,0
|
|
20241114,175000,16069647593,1733,1733,1733,1733,0
|
|
20241114,174900,16069647593,1733,1733,1733,1733,0
|
|
20241114,174800,16069647593,1733,1733,1733,1733,0
|
|
20241114,174700,16069647593,1733,1733,1733,1733,0
|
|
20241114,174600,16069647593,1733,1733,1733,1733,0
|
|
20241114,174500,16069647593,1733,1733,1733,1733,0
|
|
20241114,174400,16069647593,1733,1733,1733,1733,0
|
|
20241114,174300,16069647593,1733,1733,1733,1733,0
|
|
20241114,174200,16069647593,1733,1733,1733,1733,0
|
|
20241114,174100,16069647593,1733,1733,1733,1733,0
|
|
20241114,174000,16069647593,1733,1733,1733,1733,0
|
|
20241114,173900,16069647593,1733,1733,1733,1733,0
|
|
20241114,173800,16069647593,1733,1733,1733,1733,0
|
|
20241114,173700,16069647593,1733,1733,1733,1733,0
|
|
20241114,173600,16069647593,1733,1733,1733,1733,0
|
|
20241114,173500,16069647593,1733,1733,1733,1733,0
|
|
20241114,173400,16069647593,1733,1733,1733,1733,0
|
|
20241114,173300,16069647593,1733,1733,1733,1733,34406
|
|
20241114,173200,16069647593,1733,1733,1733,1733,0
|
|
20241114,173100,16069647593,1733,1733,1733,1733,0
|
|
20241114,173000,16069647593,1733,1733,1733,1733,0
|
|
20241114,172900,16069647593,1733,1733,1733,1733,0
|
|
20241114,172800,16069647593,1733,1733,1733,1733,0
|
|
20241114,172700,16069647593,1733,1733,1733,1733,0
|
|
20241114,172600,16069647593,1733,1733,1733,1733,0
|
|
20241114,172500,16069647593,1733,1733,1733,1733,0
|
|
20241114,172400,16069647593,1733,1733,1733,1733,0
|
|
20241114,172300,16069647593,1733,1733,1733,1733,0
|
|
20241114,172200,16069647593,1733,1733,1733,1733,0
|
|
20241114,172100,16069647593,1733,1733,1733,1733,0
|
|
20241114,172000,16069647593,1733,1733,1733,1733,0
|
|
20241114,171900,16069647593,1733,1733,1733,1733,0
|
|
20241114,171800,16069647593,1733,1733,1733,1733,0
|
|
20241114,171700,16069647593,1733,1733,1733,1733,0
|
|
20241114,171600,16069647593,1733,1733,1733,1733,0
|
|
20241114,171500,16069647593,1733,1733,1733,1733,0
|
|
20241114,171400,16069647593,1733,1733,1733,1733,0
|
|
20241114,171300,16069647593,1733,1733,1733,1733,0
|
|
20241114,171200,16069647593,1733,1733,1733,1733,0
|
|
20241114,171100,16069647593,1733,1733,1733,1733,0
|
|
20241114,171000,16069647593,1733,1733,1733,1733,0
|
|
20241114,170900,16069647593,1733,1733,1733,1733,0
|
|
20241114,170800,16069647593,1733,1733,1733,1733,0
|
|
20241114,170700,16069647593,1733,1733,1733,1733,0
|
|
20241114,170600,16069647593,1733,1733,1733,1733,0
|
|
20241114,170500,16069647593,1733,1733,1733,1733,0
|
|
20241114,170400,16069647593,1733,1733,1733,1733,0
|
|
20241114,170300,16069647593,1733,1733,1733,1733,34406
|
|
20241114,170200,16069647593,1733,1733,1733,1733,0
|
|
20241114,170100,16069647593,1733,1733,1733,1733,0
|
|
20241114,170000,16069647593,1733,1733,1733,1733,0
|
|
20241114,165900,16069647593,1733,1733,1733,1733,0
|
|
20241114,165800,16069647593,1733,1733,1733,1733,0
|
|
20241114,165700,16069647593,1733,1733,1733,1733,0
|
|
20241114,165600,16069647593,1733,1733,1733,1733,0
|
|
20241114,165500,16069647593,1733,1733,1733,1733,0
|
|
20241114,165400,16069647593,1733,1733,1733,1733,0
|
|
20241114,165300,16069647593,1733,1733,1733,1733,0
|
|
20241114,165200,16069647593,1733,1733,1733,1733,0
|
|
20241114,165100,16069647593,1733,1733,1733,1733,0
|
|
20241114,165000,16069647593,1733,1733,1733,1733,0
|
|
20241114,164900,16069647593,1733,1733,1733,1733,0
|
|
20241114,164800,16069647593,1733,1733,1733,1733,0
|
|
20241114,164700,16069647593,1733,1733,1733,1733,0
|
|
20241114,164600,16069647593,1733,1733,1733,1733,0
|
|
20241114,164500,16069647593,1733,1733,1733,1733,0
|
|
20241114,164400,16069647593,1733,1733,1733,1733,0
|
|
20241114,164300,16069647593,1733,1733,1733,1733,0
|
|
20241114,164200,16069647593,1733,1733,1733,1733,0
|
|
20241114,164100,16069647593,1733,1733,1733,1733,0
|
|
20241114,164000,16069647593,1733,1733,1733,1733,0
|
|
20241114,163900,16069647593,1733,1733,1733,1733,0
|
|
20241114,163800,16069647593,1733,1733,1733,1733,0
|
|
20241114,163700,16069647593,1733,1733,1733,1733,0
|
|
20241114,163600,16069647593,1733,1733,1733,1733,0
|
|
20241114,163500,16069647593,1733,1733,1733,1733,0
|
|
20241114,163400,16069647593,1733,1733,1733,1733,0
|
|
20241114,163300,16069647593,1733,1733,1733,1733,34406
|
|
20241114,163200,16069647593,1733,1733,1733,1733,0
|
|
20241114,163100,16069647593,1733,1733,1733,1733,0
|
|
20241114,163000,16069647593,1733,1733,1733,1733,34406
|
|
20241114,162900,16010021995,1750,1750,1750,1750,0
|
|
20241114,162800,16010021995,1750,1750,1750,1750,0
|
|
20241114,162700,16010021995,1750,1750,1750,1750,0
|
|
20241114,162600,16010021995,1750,1750,1750,1750,0
|
|
20241114,162500,16010021995,1750,1750,1750,1750,0
|
|
20241114,162400,16010021995,1750,1750,1750,1750,0
|
|
20241114,162300,16010021995,1750,1750,1750,1750,0
|
|
20241114,162200,16010021995,1750,1750,1750,1750,0
|
|
20241114,162100,16010021995,1750,1750,1750,1750,0
|
|
20241114,162000,16010021995,1750,1750,1750,1750,0
|
|
20241114,161900,16010021995,1750,1729,1751,1729,29367
|
|
20241114,161800,15958739319,1730,1690,1730,1690,22375
|
|
20241114,161700,15920354642,1690,1715,1715,1685,62256
|
|
20241114,161600,15814565145,1713,1710,1715,1708,21795
|
|
20241114,161500,15777270655,1710,1706,1724,1705,111698
|
|
20241114,161400,15585430605,1705,1714,1723,1700,34886
|
|
20241114,161300,15525825774,1711,1761,1761,1711,60910
|
|
20241114,161200,15420106647,1761,1765,1768,1761,6997
|
|
20241114,161100,15407757335,1765,1780,1780,1765,20640
|
|
20241114,161000,15371208387,1784,1774,1786,1765,23757
|
|
20241114,160900,15329045735,1774,1776,1776,1758,27970
|
|
20241114,160800,15279670078,1776,1790,1790,1776,21744
|
|
20241114,160700,15240951796,1790,1797,1798,1788,14719
|
|
20241114,160600,15214591024,1797,1809,1814,1788,29963
|
|
20241114,160500,15160564404,1810,1824,1824,1810,11034
|
|
20241114,160400,15140512712,1824,1820,1843,1818,14020
|
|
20241114,160300,15114809231,1820,1819,1838,1819,16792
|
|
20241114,160200,15084157376,1818,1841,1841,1818,20163
|
|
20241114,160100,15047374163,1841,1843,1850,1841,4347
|
|
20241114,160000,15039358161,1844,1843,1850,1842,2507
|
|
20241114,155900,15034730469,1843,1845,1849,1842,6974
|
|
20241114,155800,15021864707,1849,1825,1855,1825,7028
|
|
20241114,155700,15008938111,1823,1815,1850,1809,8378
|
|
20241114,155600,14993653241,1817,1826,1833,1805,22263
|
|
20241114,155500,14953096612,1836,1852,1861,1825,10805
|
|
20241114,155400,14933203954,1861,1810,1861,1803,30623
|
|
20241114,155300,14877369037,1810,1854,1854,1810,27954
|
|
20241114,155200,14826039672,1854,1847,1856,1841,14604
|
|
20241114,155100,14799106704,1847,1860,1861,1843,25643
|
|
20241114,155000,14751689870,1860,1862,1862,1856,6835
|
|
20241114,154900,14738978735,1862,1860,1864,1860,3443
|
|
20241114,154800,14732565380,1860,1856,1860,1856,6103
|
|
20241114,154700,14721224674,1856,1859,1864,1856,9099
|
|
20241114,154600,14704311998,1859,1868,1869,1858,4757
|
|
20241114,154500,14695446775,1868,1858,1869,1858,11332
|
|
20241114,154400,14674384027,1859,1868,1872,1853,13253
|
|
20241114,154300,14649763526,1868,1869,1875,1861,36023
|
|
20241114,154200,14582410482,1870,1865,1871,1861,8141
|
|
20241114,154100,14567228887,1865,1865,1866,1863,13616
|
|
20241114,154000,14541841041,1865,1875,1875,1861,18516
|
|
20241114,153900,14507257699,1875,1861,1876,1858,30112
|
|
20241114,153800,14451147118,1861,1857,1867,1855,13220
|
|
20241114,153700,14426581773,1856,1866,1868,1855,20790
|
|
20241114,153600,14387945486,1858,1863,1869,1852,38121
|
|
20241114,153500,14317135051,1863,1866,1880,1863,24575
|
|
20241114,153400,14271169593,1867,1872,1878,1867,27445
|
|
20241114,153300,14219847194,1872,1881,1883,1865,28284
|
|
20241114,153200,14166942491,1882,1870,1884,1861,34531
|
|
20241114,153100,14102379460,1872,1916,1920,1859,64880
|
|
20241114,153000,13979968204,1918,1889,1924,1888,84412
|
|
20241114,152900,13818680393,1889,1875,1891,1859,22125
|
|
20241114,152800,13777220184,1889,1876,1897,1853,75460
|
|
20241114,152700,13636085673,1877,1896,1896,1877,39370
|
|
20241114,152600,13561647747,1898,1897,1899,1892,33095
|
|
20241114,152500,13498945917,1897,1896,1900,1881,60326
|
|
20241114,152400,13384891656,1896,1887,1906,1880,107956
|
|
20241114,152300,13180524342,1888,1865,1888,1850,85259
|
|
20241114,152200,13021479058,1865,1868,1873,1857,78426
|
|
20241114,152100,12875149220,1865,1829,1880,1827,152222
|
|
20241114,152000,12592726050,1829,1825,1832,1800,137141
|
|
20241114,151900,12342688590,1825,1825,1825,1825,0
|
|
20241114,151800,12342688590,1825,1825,1825,1825,0
|
|
20241114,151700,12342688590,1825,1764,1825,1764,107346
|
|
20241114,151600,12149743286,1763,1748,1774,1748,34783
|
|
20241114,151500,12088358428,1748,1755,1758,1745,7568
|
|
20241114,151400,12075120531,1755,1762,1763,1755,14744
|
|
20241114,151300,12049167244,1762,1749,1763,1749,23167
|
|
20241114,151200,12008459179,1749,1748,1752,1745,9890
|
|
20241114,151100,11991165942,1745,1753,1756,1742,13901
|
|
20241114,151000,11966834125,1741,1736,1760,1736,13606
|
|
20241114,150900,11943015730,1736,1725,1738,1725,5283
|
|
20241114,150800,11933856778,1724,1724,1739,1720,8958
|
|
20241114,150700,11918445354,1724,1717,1726,1716,6743
|
|
20241114,150600,11906843862,1716,1740,1740,1708,51927
|
|
20241114,150500,11817474234,1740,1745,1751,1739,31842
|
|
20241114,150400,11762001768,1745,1760,1760,1745,23460
|
|
20241114,150300,11720833832,1760,1775,1775,1759,35502
|
|
20241114,150200,11658096159,1775,1774,1790,1767,84917
|
|
20241114,150100,11507039862,1769,1749,1775,1748,66239
|
|
20241114,150000,11390120276,1753,1735,1753,1735,65979
|
|
20241114,145900,11274848226,1735,1729,1737,1729,18733
|
|
20241114,145800,11242404365,1730,1728,1730,1726,17502
|
|
20241114,145700,11212153110,1728,1726,1728,1724,16249
|
|
20241114,145600,11184103218,1726,1722,1726,1708,44968
|
|
20241114,145500,11106693284,1723,1720,1723,1720,3045
|
|
20241114,145400,11101450416,1721,1722,1723,1719,2996
|
|
20241114,145300,11096293183,1722,1715,1722,1714,27860
|
|
20241114,145200,11048436263,1715,1704,1715,1704,4076
|
|
20241114,145100,11041450340,1704,1707,1707,1704,8172
|
|
20241114,145000,11027514628,1707,1716,1716,1706,2002
|
|
20241114,144900,11024082475,1716,1704,1717,1704,2150
|
|
20241114,144800,11020397365,1704,1709,1713,1704,3728
|
|
20241114,144700,11014014135,1697,1717,1718,1695,5738
|
|
20241114,144600,11004199422,1718,1706,1719,1706,6726
|
|
20241114,144500,10992687726,1692,1709,1709,1688,10535
|
|
20241114,144400,10974821615,1711,1714,1717,1711,5746
|
|
20241114,144300,10964979005,1713,1713,1719,1712,13559
|
|
20241114,144200,10941747248,1713,1720,1720,1713,16005
|
|
20241114,144100,10914320396,1722,1723,1723,1715,5339
|
|
20241114,144000,10905131609,1723,1714,1723,1713,6093
|
|
20241114,143900,10894677243,1714,1730,1730,1709,13995
|
|
20241114,143800,10870533476,1728,1694,1731,1694,26270
|
|
20241114,143700,10825634808,1695,1685,1695,1685,1742
|
|
20241114,143600,10822687628,1685,1686,1696,1685,11990
|
|
20241114,143500,10802410811,1684,1688,1688,1684,1717
|
|
20241114,143400,10799514584,1688,1684,1695,1683,20883
|
|
20241114,143300,10764243950,1684,1682,1685,1679,1245
|
|
20241114,143200,10762147565,1675,1671,1684,1670,10715
|
|
20241114,143100,10744169351,1671,1672,1672,1671,2224
|
|
20241114,143000,10740451702,1672,1675,1677,1672,2225
|
|
20241114,142900,10736730029,1676,1677,1677,1671,1054
|
|
20241114,142800,10734967663,1671,1676,1684,1670,4870
|
|
20241114,142700,10726819262,1684,1682,1684,1676,3830
|
|
20241114,142600,10720394481,1682,1680,1682,1672,3874
|
|
20241114,142500,10713882572,1680,1673,1680,1673,1718
|
|
20241114,142400,10711005220,1673,1675,1675,1672,6850
|
|
20241114,142300,10699540174,1675,1678,1680,1675,6010
|
|
20241114,142200,10689462339,1679,1676,1679,1675,671
|
|
20241114,142100,10688336155,1674,1680,1680,1674,1843
|
|
20241114,142000,10685248344,1680,1682,1682,1675,410
|
|
20241114,141900,10684559291,1682,1673,1684,1673,3919
|
|
20241114,141800,10677971376,1673,1683,1688,1672,6432
|
|
20241114,141700,10667181024,1683,1679,1687,1679,2193
|
|
20241114,141600,10663488822,1687,1677,1687,1677,2301
|
|
20241114,141500,10659621529,1677,1673,1678,1671,1043
|
|
20241114,141400,10657872590,1673,1677,1688,1673,5647
|
|
20241114,141300,10648356062,1687,1673,1688,1673,6542
|
|
20241114,141200,10637336786,1673,1672,1685,1672,5016
|
|
20241114,141100,10628891677,1680,1672,1685,1668,9694
|
|
20241114,141000,10612651002,1670,1670,1687,1667,7630
|
|
20241114,140900,10599849220,1666,1652,1666,1652,3144
|
|
20241114,140800,10594628188,1653,1652,1653,1652,398
|
|
20241114,140700,10593970592,1651,1651,1659,1651,3800
|
|
20241114,140600,10587684216,1651,1646,1665,1646,6329
|
|
20241114,140500,10577218243,1638,1641,1641,1634,10407
|
|
20241114,140400,10560185009,1641,1643,1643,1641,1400
|
|
20241114,140300,10557886267,1642,1646,1646,1642,6719
|
|
20241114,140200,10546841788,1646,1645,1646,1645,4544
|
|
20241114,140100,10539366605,1645,1646,1650,1645,2128
|
|
20241114,140000,10535864366,1646,1650,1650,1646,12616
|
|
20241114,135900,10515053134,1650,1665,1665,1648,5013
|
|
20241114,135800,10506767509,1657,1663,1667,1650,8439
|
|
20241114,135700,10492781669,1668,1656,1669,1656,527
|
|
20241114,135600,10491906202,1656,1648,1656,1648,5358
|
|
20241114,135500,10483037509,1646,1646,1652,1646,13665
|
|
20241114,135400,10460497989,1646,1650,1650,1645,3936
|
|
20241114,135300,10454017172,1648,1646,1650,1645,9063
|
|
20241114,135200,10439090469,1646,1649,1649,1645,10491
|
|
20241114,135100,10421818924,1650,1658,1658,1646,21753
|
|
20241114,135000,10385875292,1658,1667,1667,1656,21169
|
|
20241114,134900,10350713659,1666,1673,1673,1666,5646
|
|
20241114,134800,10341290777,1673,1683,1683,1672,4338
|
|
20241114,134700,10334012069,1683,1671,1684,1671,5515
|
|
20241114,134600,10324750121,1670,1678,1683,1670,2118
|
|
20241114,134500,10321196129,1680,1670,1683,1669,4749
|
|
20241114,134400,10313265512,1670,1670,1670,1670,422
|
|
20241114,134300,10312560772,1670,1666,1673,1666,10893
|
|
20241114,134200,10294376913,1666,1666,1669,1666,2899
|
|
20241114,134100,10289538953,1665,1665,1669,1665,5316
|
|
20241114,134000,10280686027,1665,1672,1673,1665,5356
|
|
20241114,133900,10271750081,1673,1682,1682,1673,8908
|
|
20241114,133800,10256827277,1686,1687,1687,1676,7371
|
|
20241114,133700,10244450670,1687,1693,1693,1682,16734
|
|
20241114,133600,10216233873,1686,1689,1693,1682,4708
|
|
20241114,133500,10208274547,1682,1687,1699,1682,10485
|
|
20241114,133400,10190544574,1689,1678,1689,1678,9772
|
|
20241114,133300,10174102317,1681,1676,1681,1675,3735
|
|
20241114,133200,10167837560,1676,1682,1683,1671,7339
|
|
20241114,133100,10155511431,1682,1664,1682,1664,3199
|
|
20241114,133000,10150153377,1664,1666,1671,1661,20351
|
|
20241114,132900,10116275414,1667,1681,1681,1667,16776
|
|
20241114,132800,10088199807,1681,1682,1682,1681,6266
|
|
20241114,132700,10077663540,1682,1691,1691,1681,8831
|
|
20241114,132600,10062779019,1691,1692,1694,1691,3464
|
|
20241114,132500,10056917884,1692,1693,1694,1692,4110
|
|
20241114,132400,10049959356,1694,1702,1702,1692,1845
|
|
20241114,132300,10046835699,1693,1706,1706,1693,18518
|
|
20241114,132200,10015407581,1698,1708,1713,1697,4118
|
|
20241114,132100,10008413279,1698,1693,1706,1691,23062
|
|
20241114,132000,9969344711,1697,1705,1705,1695,19258
|
|
20241114,131900,9936620884,1703,1711,1711,1703,15641
|
|
20241114,131800,9909895909,1711,1712,1713,1711,4841
|
|
20241114,131700,9901607174,1716,1711,1717,1711,1662
|
|
20241114,131600,9898757564,1711,1717,1717,1710,20010
|
|
20241114,131500,9864459640,1717,1723,1723,1717,7924
|
|
20241114,131400,9850840075,1720,1725,1725,1720,6386
|
|
20241114,131300,9839836106,1724,1736,1737,1724,11956
|
|
20241114,131200,9819156756,1731,1721,1737,1721,10359
|
|
20241114,131100,9801276145,1721,1726,1726,1721,401
|
|
20241114,131000,9800585833,1726,1729,1729,1720,795
|
|
20241114,130900,9799213234,1730,1719,1736,1719,4257
|
|
20241114,130800,9791878842,1719,1717,1725,1717,2214
|
|
20241114,130700,9788064252,1726,1717,1726,1717,5527
|
|
20241114,130600,9778572219,1717,1729,1729,1713,6913
|
|
20241114,130500,9766686579,1729,1740,1740,1728,18732
|
|
20241114,130400,9734217313,1737,1739,1744,1736,10690
|
|
20241114,130300,9715623226,1736,1735,1739,1734,14701
|
|
20241114,130200,9690110620,1742,1734,1742,1733,15335
|
|
20241114,130100,9663480491,1738,1732,1738,1731,5651
|
|
20241114,130000,9653680590,1732,1740,1741,1730,9110
|
|
20241114,125900,9637871771,1729,1733,1740,1725,3929
|
|
20241114,125800,9631059949,1735,1735,1747,1733,29970
|
|
20241114,125700,9578898128,1733,1717,1735,1712,14147
|
|
20241114,125600,9554535980,1717,1713,1719,1705,13373
|
|
20241114,125500,9531587817,1713,1700,1713,1700,12827
|
|
20241114,125400,9509703588,1700,1707,1708,1700,7769
|
|
20241114,125300,9496475815,1708,1708,1709,1708,7912
|
|
20241114,125200,9482957630,1708,1705,1708,1705,4313
|
|
20241114,125100,9475593715,1705,1704,1711,1704,4301
|
|
20241114,125000,9468252647,1704,1705,1710,1703,14051
|
|
20241114,124900,9444277793,1709,1712,1712,1697,16843
|
|
20241114,124800,9415561313,1712,1699,1714,1699,14479
|
|
20241114,124700,9390819330,1699,1690,1701,1689,17084
|
|
20241114,124600,9361842835,1689,1681,1690,1680,7352
|
|
20241114,124500,9349469992,1681,1687,1687,1678,9523
|
|
20241114,124400,9333472443,1681,1691,1691,1669,41618
|
|
20241114,124300,9263683874,1690,1697,1698,1690,28152
|
|
20241114,124200,9216078459,1698,1694,1699,1692,9560
|
|
20241114,124100,9199876850,1693,1697,1698,1693,16201
|
|
20241114,124000,9172405870,1697,1698,1699,1697,12177
|
|
20241114,123900,9151731792,1698,1701,1706,1698,22317
|
|
20241114,123800,9113797072,1701,1712,1713,1700,15359
|
|
20241114,123700,9087632493,1712,1709,1716,1701,12207
|
|
20241114,123600,9066781050,1703,1702,1712,1698,13861
|
|
20241114,123500,9043214110,1703,1704,1706,1702,13929
|
|
20241114,123400,9019488964,1704,1706,1708,1702,12912
|
|
20241114,123300,8997491269,1706,1724,1724,1701,36591
|
|
20241114,123200,8934914621,1725,1720,1725,1717,4392
|
|
20241114,123100,8927339278,1725,1710,1725,1707,20761
|
|
20241114,123000,8891824271,1710,1714,1715,1710,24941
|
|
20241114,122900,8849112218,1714,1717,1719,1714,12107
|
|
20241114,122800,8828335044,1717,1720,1720,1716,18621
|
|
20241114,122700,8796351490,1721,1725,1725,1716,7053
|
|
20241114,122600,8784233669,1725,1737,1737,1710,66965
|
|
20241114,122500,8668733729,1735,1750,1753,1735,23294
|
|
20241114,122400,8628174676,1753,1739,1753,1739,15045
|
|
20241114,122300,8601954777,1740,1750,1752,1739,6170
|
|
20241114,122200,8591176725,1753,1744,1753,1740,11906
|
|
20241114,122100,8570353558,1741,1730,1741,1730,31746
|
|
20241114,122000,8515302695,1730,1736,1736,1730,15966
|
|
20241114,121900,8487644487,1736,1737,1740,1730,33977
|
|
20241114,121800,8428738443,1737,1741,1742,1733,14711
|
|
20241114,121700,8403167331,1745,1755,1760,1741,27098
|
|
20241114,121600,8355741450,1760,1763,1767,1752,21925
|
|
20241114,121500,8317205652,1767,1776,1778,1756,41224
|
|
20241114,121400,8244264619,1768,1759,1778,1756,50251
|
|
20241114,121300,8155269657,1759,1748,1760,1743,19757
|
|
20241114,121200,8120628806,1748,1741,1765,1740,25802
|
|
20241114,121100,8075413210,1740,1769,1769,1736,44943
|
|
20241114,121000,7996683784,1768,1759,1777,1757,89151
|
|
20241114,120900,7838847762,1759,1731,1759,1731,59245
|
|
20241114,120800,7735414263,1731,1734,1738,1731,13795
|
|
20241114,120700,7711504665,1737,1737,1747,1733,60548
|
|
20241114,120600,7606103305,1735,1733,1744,1733,21684
|
|
20241114,120500,7568428574,1742,1716,1747,1716,63941
|
|
20241114,120400,7457481374,1715,1724,1724,1710,27365
|
|
20241114,120300,7410519709,1722,1708,1734,1706,46222
|
|
20241114,120200,7331039146,1711,1709,1711,1703,19328
|
|
20241114,120100,7298028726,1705,1697,1716,1691,24649
|
|
20241114,120000,7256078485,1696,1690,1708,1685,38731
|
|
20241114,115900,7190555681,1692,1721,1728,1679,97137
|
|
20241114,115800,7025015831,1724,1721,1724,1714,37858
|
|
20241114,115700,6959936340,1723,1728,1730,1720,28150
|
|
20241114,115600,6911362921,1729,1722,1736,1704,90864
|
|
20241114,115500,6755756269,1720,1736,1736,1716,78319
|
|
20241114,115400,6620840193,1735,1770,1771,1735,78942
|
|
20241114,115300,6482281644,1770,1771,1775,1730,159514
|
|
20241114,115200,6201707452,1771,1743,1778,1736,281978
|
|
20241114,115100,5704056757,1741,1715,1748,1708,205897
|
|
20241114,115000,5348234153,1713,1693,1718,1693,114152
|
|
20241114,114900,5153302581,1693,1703,1718,1686,155533
|
|
20241114,114800,4888309757,1705,1668,1710,1650,189302
|
|
20241114,114700,4568373226,1650,1628,1668,1628,52407
|
|
20241114,114600,4482169007,1628,1632,1632,1622,31405
|
|
20241114,114500,4431031421,1634,1636,1640,1628,15392
|
|
20241114,114400,4405849203,1634,1623,1637,1620,27320
|
|
20241114,114300,4361286499,1623,1622,1624,1618,4540
|
|
20241114,114200,4353920060,1623,1620,1623,1618,6728
|
|
20241114,114100,4343021116,1618,1622,1622,1618,7245
|
|
20241114,114000,4331275382,1615,1616,1622,1615,16066
|
|
20241114,113900,4305252513,1622,1628,1630,1613,12828
|
|
20241114,113800,4284383440,1627,1603,1627,1603,33939
|
|
20241114,113700,4229470136,1600,1592,1601,1592,12290
|
|
20241114,113600,4209828618,1593,1591,1593,1591,2695
|
|
20241114,113500,4205538026,1591,1592,1597,1591,5379
|
|
20241114,113400,4196974481,1592,1599,1600,1590,7811
|
|
20241114,113300,4184547651,1598,1606,1606,1598,731
|
|
20241114,113200,4183378709,1600,1605,1608,1600,1679
|
|
20241114,113100,4180683396,1605,1596,1609,1596,7336
|
|
20241114,113000,4168933031,1596,1594,1602,1589,6727
|
|
20241114,112900,4158218294,1594,1599,1603,1594,2941
|
|
20241114,112800,4153522519,1599,1609,1609,1599,8134
|
|
20241114,112700,4140500168,1609,1613,1613,1609,4122
|
|
20241114,112600,4133865822,1610,1612,1615,1609,8252
|
|
20241114,112500,4120568386,1611,1605,1616,1602,23208
|
|
20241114,112400,4083219180,1605,1602,1609,1601,6775
|
|
20241114,112300,4072344765,1598,1605,1608,1598,6451
|
|
20241114,112200,4062011105,1609,1599,1610,1593,5510
|
|
20241114,112100,4053209037,1599,1602,1609,1592,8382
|
|
20241114,112000,4039830120,1602,1607,1615,1599,4351
|
|
20241114,111900,4032847030,1601,1606,1612,1601,17120
|
|
20241114,111800,4005363849,1614,1610,1619,1605,2877
|
|
20241114,111700,4000738312,1619,1618,1622,1605,19178
|
|
20241114,111600,3969719893,1618,1606,1624,1601,14731
|
|
20241114,111500,3945916390,1599,1581,1618,1579,47534
|
|
20241114,111400,3870265273,1618,1629,1630,1572,62044
|
|
20241114,111300,3770208507,1629,1630,1635,1628,22905
|
|
20241114,111200,3732838878,1634,1643,1643,1628,56243
|
|
20241114,111100,3641130827,1639,1660,1662,1634,85354
|
|
20241114,111000,3500709241,1660,1660,1677,1640,223469
|
|
20241114,110900,3130502658,1653,1653,1653,1653,0
|
|
20241114,110800,3130502658,1653,1639,1653,1639,22262
|
|
20241114,110700,3093817414,1640,1614,1640,1614,135322
|
|
20241114,110600,2873559424,1615,1609,1615,1609,15440
|
|
20241114,110500,2848656492,1614,1602,1614,1601,72238
|
|
20241114,110400,2732595008,1602,1594,1602,1594,48432
|
|
20241114,110300,2655120767,1596,1590,1596,1590,27764
|
|
20241114,110200,2610865123,1585,1593,1593,1585,10232
|
|
20241114,110100,2594587983,1593,1588,1593,1588,3650
|
|
20241114,110000,2588786223,1587,1593,1594,1587,7656
|
|
20241114,105900,2576601836,1593,1588,1593,1585,31316
|
|
20241114,105800,2526777530,1589,1584,1590,1584,2349
|
|
20241114,105700,2523046004,1584,1579,1584,1579,13691
|
|
20241114,105600,2501408294,1580,1581,1581,1575,19330
|
|
20241114,105500,2470899868,1580,1580,1587,1580,11398
|
|
20241114,105400,2452879014,1580,1580,1581,1579,6957
|
|
20241114,105300,2441886938,1580,1580,1581,1579,5120
|
|
20241114,105200,2433795969,1579,1581,1581,1579,6677
|
|
20241114,105100,2423242948,1585,1579,1590,1579,8059
|
|
20241114,105000,2410503413,1586,1590,1590,1578,13971
|
|
20241114,104900,2388338052,1584,1582,1593,1579,48887
|
|
20241114,104800,2310770309,1580,1580,1589,1573,14814
|
|
20241114,104700,2287401778,1580,1586,1593,1580,12524
|
|
20241114,104600,2267526117,1586,1596,1596,1578,23524
|
|
20241114,104500,2230234606,1596,1605,1605,1590,31666
|
|
20241114,104400,2179594684,1606,1600,1606,1590,48716
|
|
20241114,104300,2101566890,1600,1607,1616,1589,43073
|
|
20241114,104200,2032626888,1607,1607,1620,1604,234794
|
|
20241114,104100,1653727453,1609,1580,1609,1574,84272
|
|
20241114,104000,1519033530,1580,1597,1605,1570,71281
|
|
20241114,103900,1405409871,1599,1566,1599,1566,61477
|
|
20241114,103800,1308137765,1566,1565,1572,1565,11000
|
|
20241114,103700,1290874388,1569,1547,1570,1547,18060
|
|
20241114,103600,1262698976,1553,1550,1553,1547,6565
|
|
20241114,103500,1252526798,1550,1547,1551,1547,4887
|
|
20241114,103400,1244951945,1546,1545,1546,1545,685
|
|
20241114,103300,1243892968,1545,1557,1558,1542,5058
|
|
20241114,103200,1236049206,1557,1532,1557,1532,14421
|
|
20241114,103100,1213797193,1532,1541,1541,1531,18163
|
|
20241114,103000,1185928886,1541,1550,1550,1541,12916
|
|
20241114,102900,1165945769,1549,1548,1557,1548,13929
|
|
20241114,102800,1144353741,1548,1548,1550,1547,7744
|
|
20241114,102700,1132366544,1550,1549,1550,1547,13283
|
|
20241114,102600,1111796897,1548,1552,1553,1548,13131
|
|
20241114,102500,1091444171,1554,1555,1555,1553,5110
|
|
20241114,102400,1083504142,1555,1554,1559,1554,9255
|
|
20241114,102300,1069090990,1560,1555,1561,1552,14756
|
|
20241114,102200,1046092428,1554,1565,1565,1553,18400
|
|
20241114,102100,1017367795,1560,1545,1565,1545,31155
|
|
20241114,102000,969028189,1546,1537,1546,1537,7928
|
|
20241114,101900,956812697,1537,1537,1537,1537,302
|
|
20241114,101800,956348523,1535,1531,1548,1531,14698
|
|
20241114,101700,933649633,1539,1530,1539,1529,13130
|
|
20241114,101600,913534004,1530,1530,1537,1530,6057
|
|
20241114,101500,904266444,1530,1525,1545,1525,20786
|
|
20241114,101400,872485148,1526,1524,1526,1524,7351
|
|
20241114,101300,861278792,1524,1524,1525,1523,4617
|
|
20241114,101200,854242491,1526,1520,1526,1520,4146
|
|
20241114,101100,847922860,1519,1525,1526,1519,11102
|
|
20241114,101000,831017260,1524,1526,1526,1519,16407
|
|
20241114,100900,806079086,1526,1519,1528,1514,34662
|
|
20241114,100800,753272015,1520,1509,1522,1508,23252
|
|
20241114,100700,718020280,1509,1522,1522,1499,92456
|
|
20241114,100600,579084264,1522,1550,1553,1522,32842
|
|
20241114,100500,528417029,1549,1559,1559,1549,45088
|
|
20241114,100400,458439520,1559,1553,1565,1552,35084
|
|
20241114,100300,403804879,1556,1572,1575,1553,46965
|
|
20241114,100200,330204308,1572,1553,1577,1548,42298
|
|
20241114,100100,264109005,1555,1564,1580,1542,92398
|
|
20241114,100000,119740388,1564,1503,1564,1503,71581
|