618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,191500,785706611,1298,1298,1298,1298,4968
|
|
20241126,191400,785706611,1298,1298,1298,1298,0
|
|
20241126,191300,785706611,1298,1298,1298,1298,0
|
|
20241126,191200,785706611,1298,1298,1298,1298,0
|
|
20241126,191100,785706611,1298,1298,1298,1298,0
|
|
20241126,191000,785706611,1298,1298,1298,1298,0
|
|
20241126,190900,785706611,1298,1298,1298,1298,0
|
|
20241126,190800,785706611,1298,1298,1298,1298,0
|
|
20241126,190700,785706611,1298,1298,1298,1298,0
|
|
20241126,190600,785706611,1298,1298,1298,1298,0
|
|
20241126,190500,785706611,1298,1298,1298,1298,0
|
|
20241126,190400,785706611,1298,1298,1298,1298,0
|
|
20241126,190300,785706611,1298,1298,1298,1298,0
|
|
20241126,190200,785706611,1298,1298,1298,1298,0
|
|
20241126,190100,785706611,1298,1298,1298,1298,0
|
|
20241126,190000,785706611,1298,1298,1298,1298,0
|
|
20241126,185900,785706611,1298,1298,1298,1298,0
|
|
20241126,185800,785706611,1298,1298,1298,1298,0
|
|
20241126,185700,785706611,1298,1298,1298,1298,0
|
|
20241126,185600,785706611,1298,1298,1298,1298,0
|
|
20241126,185500,785706611,1298,1298,1298,1298,0
|
|
20241126,185400,785706611,1298,1298,1298,1298,0
|
|
20241126,185300,785706611,1298,1298,1298,1298,0
|
|
20241126,185200,785706611,1298,1298,1298,1298,0
|
|
20241126,185100,785706611,1298,1298,1298,1298,0
|
|
20241126,185000,785706611,1298,1298,1298,1298,0
|
|
20241126,184900,785706611,1298,1298,1298,1298,0
|
|
20241126,184800,785706611,1298,1298,1298,1298,0
|
|
20241126,184700,785706611,1298,1298,1298,1298,0
|
|
20241126,184600,785706611,1298,1298,1298,1298,0
|
|
20241126,184500,785706611,1298,1298,1298,1298,4968
|
|
20241126,184400,785706611,1298,1298,1298,1298,0
|
|
20241126,184300,785706611,1298,1298,1298,1298,0
|
|
20241126,184200,785706611,1298,1298,1298,1298,0
|
|
20241126,184100,785706611,1298,1298,1298,1298,0
|
|
20241126,184000,785706611,1298,1298,1298,1298,0
|
|
20241126,183900,785706611,1298,1298,1298,1298,0
|
|
20241126,183800,785706611,1298,1298,1298,1298,0
|
|
20241126,183700,785706611,1298,1298,1298,1298,0
|
|
20241126,183600,785706611,1298,1298,1298,1298,0
|
|
20241126,183500,785706611,1298,1298,1298,1298,0
|
|
20241126,183400,785706611,1298,1298,1298,1298,0
|
|
20241126,183300,785706611,1298,1298,1298,1298,0
|
|
20241126,183200,785706611,1298,1298,1298,1298,0
|
|
20241126,183100,785706611,1298,1298,1298,1298,0
|
|
20241126,183000,785706611,1298,1298,1298,1298,0
|
|
20241126,182900,785706611,1298,1298,1298,1298,0
|
|
20241126,182800,785706611,1298,1298,1298,1298,0
|
|
20241126,182700,785706611,1298,1298,1298,1298,0
|
|
20241126,182600,785706611,1298,1298,1298,1298,0
|
|
20241126,182500,785706611,1298,1298,1298,1298,0
|
|
20241126,182400,785706611,1298,1298,1298,1298,0
|
|
20241126,182300,785706611,1298,1298,1298,1298,0
|
|
20241126,182200,785706611,1298,1298,1298,1298,0
|
|
20241126,182100,785706611,1298,1298,1298,1298,0
|
|
20241126,182000,785706611,1298,1298,1298,1298,0
|
|
20241126,181900,785706611,1298,1298,1298,1298,0
|
|
20241126,181800,785706611,1298,1298,1298,1298,0
|
|
20241126,181700,785706611,1298,1298,1298,1298,0
|
|
20241126,181600,785706611,1298,1298,1298,1298,0
|
|
20241126,181500,785706611,1298,1298,1298,1298,4968
|
|
20241126,181400,785706611,1298,1298,1298,1298,0
|
|
20241126,181300,785706611,1298,1298,1298,1298,0
|
|
20241126,181200,785706611,1298,1298,1298,1298,0
|
|
20241126,181100,785706611,1298,1298,1298,1298,0
|
|
20241126,181000,785706611,1298,1298,1298,1298,0
|
|
20241126,180900,785706611,1298,1298,1298,1298,0
|
|
20241126,180800,785706611,1298,1298,1298,1298,0
|
|
20241126,180700,785706611,1298,1298,1298,1298,0
|
|
20241126,180600,785706611,1298,1298,1298,1298,0
|
|
20241126,180500,785706611,1298,1298,1298,1298,0
|
|
20241126,180400,785706611,1298,1298,1298,1298,0
|
|
20241126,180300,785706611,1298,1298,1298,1298,0
|
|
20241126,180200,785706611,1298,1298,1298,1298,0
|
|
20241126,180100,785706611,1298,1298,1298,1298,0
|
|
20241126,180000,785706611,1298,1298,1298,1298,0
|
|
20241126,175900,785706611,1298,1298,1298,1298,0
|
|
20241126,175800,785706611,1298,1298,1298,1298,0
|
|
20241126,175700,785706611,1298,1298,1298,1298,0
|
|
20241126,175600,785706611,1298,1298,1298,1298,0
|
|
20241126,175500,785706611,1298,1298,1298,1298,0
|
|
20241126,175400,785706611,1298,1298,1298,1298,0
|
|
20241126,175300,785706611,1298,1298,1298,1298,0
|
|
20241126,175200,785706611,1298,1298,1298,1298,0
|
|
20241126,175100,785706611,1298,1298,1298,1298,0
|
|
20241126,175000,785706611,1298,1298,1298,1298,0
|
|
20241126,174900,785706611,1298,1298,1298,1298,0
|
|
20241126,174800,785706611,1298,1298,1298,1298,0
|
|
20241126,174700,785706611,1298,1298,1298,1298,0
|
|
20241126,174600,785706611,1298,1298,1298,1298,0
|
|
20241126,174500,785706611,1298,1298,1298,1298,4968
|
|
20241126,174400,785706611,1298,1298,1298,1298,0
|
|
20241126,174300,785706611,1298,1298,1298,1298,0
|
|
20241126,174200,785706611,1298,1298,1298,1298,0
|
|
20241126,174100,785706611,1298,1298,1298,1298,0
|
|
20241126,174000,785706611,1298,1298,1298,1298,0
|
|
20241126,173900,785706611,1298,1298,1298,1298,0
|
|
20241126,173800,785706611,1298,1298,1298,1298,0
|
|
20241126,173700,785706611,1298,1298,1298,1298,0
|
|
20241126,173600,785706611,1298,1298,1298,1298,0
|
|
20241126,173500,785706611,1298,1298,1298,1298,0
|
|
20241126,173400,785706611,1298,1298,1298,1298,0
|
|
20241126,173300,785706611,1298,1298,1298,1298,0
|
|
20241126,173200,785706611,1298,1298,1298,1298,0
|
|
20241126,173100,785706611,1298,1298,1298,1298,0
|
|
20241126,173000,785706611,1298,1298,1298,1298,0
|
|
20241126,172900,785706611,1298,1298,1298,1298,0
|
|
20241126,172800,785706611,1298,1298,1298,1298,0
|
|
20241126,172700,785706611,1298,1298,1298,1298,0
|
|
20241126,172600,785706611,1298,1298,1298,1298,0
|
|
20241126,172500,785706611,1298,1298,1298,1298,0
|
|
20241126,172400,785706611,1298,1298,1298,1298,0
|
|
20241126,172300,785706611,1298,1298,1298,1298,0
|
|
20241126,172200,785706611,1298,1298,1298,1298,0
|
|
20241126,172100,785706611,1298,1298,1298,1298,0
|
|
20241126,172000,785706611,1298,1298,1298,1298,0
|
|
20241126,171900,785706611,1298,1298,1298,1298,0
|
|
20241126,171800,785706611,1298,1298,1298,1298,0
|
|
20241126,171700,785706611,1298,1298,1298,1298,0
|
|
20241126,171600,785706611,1298,1298,1298,1298,0
|
|
20241126,171500,785706611,1298,1298,1298,1298,4968
|
|
20241126,171400,785706611,1298,1298,1298,1298,0
|
|
20241126,171300,785706611,1298,1298,1298,1298,0
|
|
20241126,171200,785706611,1298,1298,1298,1298,0
|
|
20241126,171100,785706611,1298,1298,1298,1298,0
|
|
20241126,171000,785706611,1298,1298,1298,1298,0
|
|
20241126,170900,785706611,1298,1298,1298,1298,0
|
|
20241126,170800,785706611,1298,1298,1298,1298,0
|
|
20241126,170700,785706611,1298,1298,1298,1298,0
|
|
20241126,170600,785706611,1298,1298,1298,1298,0
|
|
20241126,170500,785706611,1298,1298,1298,1298,0
|
|
20241126,170400,785706611,1298,1298,1298,1298,0
|
|
20241126,170300,785706611,1298,1298,1298,1298,0
|
|
20241126,170200,785706611,1298,1298,1298,1298,0
|
|
20241126,170100,785706611,1298,1298,1298,1298,0
|
|
20241126,170000,785706611,1298,1298,1298,1298,0
|
|
20241126,165900,785706611,1298,1298,1298,1298,0
|
|
20241126,165800,785706611,1298,1298,1298,1298,0
|
|
20241126,165700,785706611,1298,1298,1298,1298,0
|
|
20241126,165600,785706611,1298,1298,1298,1298,0
|
|
20241126,165500,785706611,1298,1298,1298,1298,0
|
|
20241126,165400,785706611,1298,1298,1298,1298,0
|
|
20241126,165300,785706611,1298,1298,1298,1298,0
|
|
20241126,165200,785706611,1298,1298,1298,1298,0
|
|
20241126,165100,785706611,1298,1298,1298,1298,0
|
|
20241126,165000,785706611,1298,1298,1298,1298,0
|
|
20241126,164900,785706611,1298,1298,1298,1298,0
|
|
20241126,164800,785706611,1298,1298,1298,1298,0
|
|
20241126,164700,785706611,1298,1298,1298,1298,0
|
|
20241126,164600,785706611,1298,1298,1298,1298,0
|
|
20241126,164500,785706611,1298,1298,1298,1298,4968
|
|
20241126,164400,785706611,1298,1298,1298,1298,0
|
|
20241126,164300,785706611,1298,1298,1298,1298,0
|
|
20241126,164200,785706611,1298,1298,1298,1298,0
|
|
20241126,164100,785706611,1298,1298,1298,1298,0
|
|
20241126,164000,785706611,1298,1298,1298,1298,0
|
|
20241126,163900,785706611,1298,1298,1298,1298,0
|
|
20241126,163800,785706611,1298,1298,1298,1298,0
|
|
20241126,163700,785706611,1298,1298,1298,1298,0
|
|
20241126,163600,785706611,1298,1298,1298,1298,0
|
|
20241126,163500,785706611,1298,1298,1298,1298,0
|
|
20241126,163400,785706611,1298,1298,1298,1298,0
|
|
20241126,163300,785706611,1298,1298,1298,1298,0
|
|
20241126,163200,785706611,1298,1298,1298,1298,0
|
|
20241126,163100,785706611,1298,1298,1298,1298,0
|
|
20241126,163000,785706611,1298,1298,1298,1298,0
|
|
20241126,162900,785706611,1298,1298,1298,1298,0
|
|
20241126,162800,785706611,1298,1298,1298,1298,0
|
|
20241126,162700,785706611,1298,1298,1298,1298,0
|
|
20241126,162600,785706611,1298,1298,1298,1298,0
|
|
20241126,162500,785706611,1298,1298,1298,1298,0
|
|
20241126,162400,785706611,1298,1298,1298,1298,0
|
|
20241126,162300,785706611,1298,1298,1298,1298,0
|
|
20241126,162200,785706611,1298,1298,1298,1298,0
|
|
20241126,162100,785706611,1298,1298,1298,1298,0
|
|
20241126,162000,785706611,1298,1298,1298,1298,0
|
|
20241126,161900,785706611,1298,1298,1298,1298,0
|
|
20241126,161800,785706611,1298,1298,1298,1298,0
|
|
20241126,161700,785706611,1298,1298,1298,1298,0
|
|
20241126,161600,785706611,1298,1298,1298,1298,0
|
|
20241126,161500,785706611,1298,1298,1298,1298,4968
|
|
20241126,161400,785706611,1298,1298,1298,1298,0
|
|
20241126,161300,785706611,1298,1298,1298,1298,0
|
|
20241126,161200,785706611,1298,1298,1298,1298,0
|
|
20241126,161100,785706611,1298,1298,1298,1298,0
|
|
20241126,161000,785706611,1298,1298,1298,1298,0
|
|
20241126,160900,785706611,1298,1298,1298,1298,0
|
|
20241126,160800,785706611,1298,1298,1298,1298,0
|
|
20241126,160700,785706611,1298,1298,1298,1298,0
|
|
20241126,160600,785706611,1298,1298,1298,1298,0
|
|
20241126,160500,785706611,1298,1298,1298,1298,0
|
|
20241126,160400,785706611,1298,1298,1298,1298,0
|
|
20241126,160300,785706611,1298,1298,1298,1298,0
|
|
20241126,160200,785706611,1298,1298,1298,1298,0
|
|
20241126,160100,785706611,1298,1298,1298,1298,0
|
|
20241126,160000,785706611,1298,1298,1298,1298,0
|
|
20241126,155900,785706611,1298,1298,1298,1298,0
|
|
20241126,155800,785706611,1298,1298,1298,1298,0
|
|
20241126,155700,785706611,1298,1298,1298,1298,0
|
|
20241126,155600,785706611,1298,1298,1298,1298,0
|
|
20241126,155500,785706611,1298,1298,1298,1298,0
|
|
20241126,155400,785706611,1298,1298,1298,1298,0
|
|
20241126,155300,785706611,1298,1298,1298,1298,0
|
|
20241126,155200,785706611,1298,1298,1298,1298,0
|
|
20241126,155100,785706611,1298,1298,1298,1298,0
|
|
20241126,155000,785706611,1298,1298,1298,1298,0
|
|
20241126,154900,785706611,1298,1298,1298,1298,0
|
|
20241126,154800,785706611,1298,1298,1298,1298,0
|
|
20241126,154700,785706611,1298,1298,1298,1298,0
|
|
20241126,154600,785706611,1298,1298,1298,1298,0
|
|
20241126,154500,785706611,1298,1298,1298,1298,4968
|
|
20241126,154400,785706611,1298,1298,1298,1298,0
|
|
20241126,154300,785706611,1298,1298,1298,1298,0
|
|
20241126,154200,785706611,1298,1298,1298,1298,0
|
|
20241126,154100,785706611,1298,1298,1298,1298,0
|
|
20241126,154000,785706611,1298,1298,1298,1298,0
|
|
20241126,153900,785706611,1298,1298,1298,1298,0
|
|
20241126,153800,785706611,1298,1298,1298,1298,0
|
|
20241126,153700,785706611,1298,1298,1298,1298,0
|
|
20241126,153600,785706611,1298,1298,1298,1298,0
|
|
20241126,153500,785706611,1298,1298,1298,1298,0
|
|
20241126,153400,785706611,1298,1298,1298,1298,0
|
|
20241126,153300,785706611,1298,1298,1298,1298,0
|
|
20241126,153200,785706611,1298,1298,1298,1298,0
|
|
20241126,153100,785706611,1298,1298,1298,1298,0
|
|
20241126,153000,785706611,1298,1298,1298,1298,4968
|
|
20241126,152900,779258147,1299,1299,1299,1299,0
|
|
20241126,152800,779258147,1299,1299,1299,1299,0
|
|
20241126,152700,779258147,1299,1299,1299,1299,0
|
|
20241126,152600,779258147,1299,1299,1299,1299,0
|
|
20241126,152500,779258147,1299,1299,1299,1299,0
|
|
20241126,152400,779258147,1299,1299,1299,1299,0
|
|
20241126,152300,779258147,1299,1299,1299,1299,0
|
|
20241126,152200,779258147,1299,1299,1299,1299,0
|
|
20241126,152100,779258147,1299,1299,1299,1299,0
|
|
20241126,152000,779258147,1299,1299,1299,1299,0
|
|
20241126,151900,779258147,1299,1300,1300,1299,1815
|
|
20241126,151800,776900452,1300,1300,1300,1300,385
|
|
20241126,151700,776399952,1305,1305,1305,1305,653
|
|
20241126,151600,775547787,1306,1306,1306,1306,595
|
|
20241126,151500,774770717,1306,1306,1306,1306,30
|
|
20241126,151400,774731537,1306,1301,1306,1301,726
|
|
20241126,151300,773784828,1303,1299,1304,1299,231
|
|
20241126,151200,773484669,1300,1300,1300,1300,0
|
|
20241126,151100,773484669,1300,1300,1300,1300,0
|
|
20241126,151000,773484669,1300,1302,1302,1300,3478
|
|
20241126,150900,768961409,1307,1304,1307,1304,2375
|
|
20241126,150800,765862291,1304,1304,1304,1304,900
|
|
20241126,150700,764688691,1306,1307,1307,1306,16
|
|
20241126,150600,764667794,1302,1305,1305,1302,5335
|
|
20241126,150500,757713930,1305,1305,1305,1305,0
|
|
20241126,150400,757713930,1305,1305,1305,1305,0
|
|
20241126,150300,757713930,1305,1305,1305,1305,1114
|
|
20241126,150200,756260160,1305,1305,1305,1305,0
|
|
20241126,150100,756260160,1305,1305,1305,1305,20
|
|
20241126,150000,756234060,1305,1307,1307,1305,5091
|
|
20241126,145900,749589205,1309,1309,1309,1309,290
|
|
20241126,145800,749209595,1309,1309,1309,1309,4
|
|
20241126,145700,749204359,1309,1309,1309,1309,1
|
|
20241126,145600,749203050,1305,1305,1305,1305,208
|
|
20241126,145500,748931610,1305,1305,1305,1305,0
|
|
20241126,145400,748931610,1305,1305,1305,1305,300
|
|
20241126,145300,748540110,1309,1309,1309,1309,0
|
|
20241126,145200,748540110,1309,1309,1309,1309,0
|
|
20241126,145100,748540110,1309,1309,1309,1309,0
|
|
20241126,145000,748540110,1309,1309,1309,1309,0
|
|
20241126,144900,748540110,1309,1309,1309,1309,152
|
|
20241126,144800,748341142,1310,1308,1310,1308,70
|
|
20241126,144700,748249513,1308,1308,1308,1308,700
|
|
20241126,144600,747333913,1308,1308,1308,1308,5
|
|
20241126,144500,747327373,1308,1308,1308,1308,0
|
|
20241126,144400,747327373,1308,1305,1308,1305,40
|
|
20241126,144300,747275141,1302,1302,1302,1302,0
|
|
20241126,144200,747275141,1302,1302,1302,1302,699
|
|
20241126,144100,746365043,1302,1302,1302,1302,1205
|
|
20241126,144000,744796133,1302,1302,1302,1302,100
|
|
20241126,143900,744665933,1302,1302,1302,1302,9
|
|
20241126,143800,744654215,1307,1307,1307,1307,0
|
|
20241126,143700,744654215,1307,1307,1307,1307,0
|
|
20241126,143600,744654215,1307,1307,1307,1307,0
|
|
20241126,143500,744654215,1307,1307,1307,1307,0
|
|
20241126,143400,744654215,1307,1306,1307,1306,200
|
|
20241126,143300,744392840,1307,1307,1307,1307,0
|
|
20241126,143200,744392840,1307,1307,1307,1307,1
|
|
20241126,143100,744391533,1307,1307,1307,1307,0
|
|
20241126,143000,744391533,1307,1307,1307,1307,1
|
|
20241126,142900,744390226,1306,1306,1306,1306,60
|
|
20241126,142800,744311866,1307,1307,1307,1307,0
|
|
20241126,142700,744311866,1307,1307,1307,1307,0
|
|
20241126,142600,744311866,1307,1307,1307,1307,153
|
|
20241126,142500,744111895,1307,1307,1307,1307,0
|
|
20241126,142400,744111895,1307,1307,1307,1307,0
|
|
20241126,142300,744111895,1307,1307,1307,1307,1
|
|
20241126,142200,744110588,1307,1307,1307,1307,6
|
|
20241126,142100,744102746,1301,1301,1301,1301,41
|
|
20241126,142000,744049405,1307,1307,1307,1307,16
|
|
20241126,141900,744028493,1307,1307,1307,1307,8
|
|
20241126,141800,744018037,1307,1304,1307,1304,2312
|
|
20241126,141700,741003156,1302,1302,1302,1302,1
|
|
20241126,141600,741001854,1304,1304,1304,1304,632
|
|
20241126,141500,740177726,1304,1304,1304,1304,0
|
|
20241126,141400,740177726,1304,1304,1304,1304,0
|
|
20241126,141300,740177726,1304,1304,1304,1304,0
|
|
20241126,141200,740177726,1304,1304,1304,1304,0
|
|
20241126,141100,740177726,1304,1304,1304,1304,0
|
|
20241126,141000,740177726,1304,1304,1304,1304,0
|
|
20241126,140900,740177726,1304,1304,1304,1304,1
|
|
20241126,140800,740176422,1299,1299,1299,1299,0
|
|
20241126,140700,740176422,1299,1300,1300,1299,1400
|
|
20241126,140600,738357322,1304,1300,1304,1300,301
|
|
20241126,140500,737966018,1300,1300,1304,1300,27
|
|
20241126,140400,737930914,1300,1300,1300,1300,0
|
|
20241126,140300,737930914,1300,1300,1300,1300,0
|
|
20241126,140200,737930914,1300,1300,1300,1300,309
|
|
20241126,140100,737529214,1304,1304,1304,1304,1
|
|
20241126,140000,737527910,1299,1299,1299,1299,108
|
|
20241126,135900,737387618,1304,1304,1304,1304,0
|
|
20241126,135800,737387618,1304,1304,1304,1304,0
|
|
20241126,135700,737387618,1304,1304,1304,1304,0
|
|
20241126,135600,737387618,1304,1303,1304,1303,250
|
|
20241126,135500,737061657,1303,1303,1303,1303,1
|
|
20241126,135400,737060354,1299,1299,1299,1298,1584
|
|
20241126,135300,735004238,1299,1299,1303,1299,3919
|
|
20241126,135200,729913449,1299,1299,1303,1298,6228
|
|
20241126,135100,721823270,1299,1300,1300,1299,4616
|
|
20241126,135000,715825405,1300,1300,1300,1300,1
|
|
20241126,134900,715824105,1300,1300,1300,1300,326
|
|
20241126,134800,715400305,1300,1300,1300,1300,211
|
|
20241126,134700,715126005,1300,1300,1300,1300,1
|
|
20241126,134600,715124705,1304,1304,1304,1304,0
|
|
20241126,134500,715124705,1304,1304,1304,1304,0
|
|
20241126,134400,715124705,1304,1304,1304,1304,0
|
|
20241126,134300,715124705,1304,1304,1304,1304,109
|
|
20241126,134200,714982569,1304,1304,1304,1304,0
|
|
20241126,134100,714982569,1304,1304,1304,1304,0
|
|
20241126,134000,714982569,1304,1304,1304,1299,351
|
|
20241126,133900,714526365,1304,1299,1304,1299,88
|
|
20241126,133800,714412048,1304,1304,1304,1304,1
|
|
20241126,133700,714410744,1299,1304,1304,1299,51
|
|
20241126,133600,714344490,1298,1298,1298,1298,0
|
|
20241126,133500,714344490,1298,1298,1298,1298,0
|
|
20241126,133400,714344490,1298,1298,1298,1298,1000
|
|
20241126,133300,713046490,1298,1298,1298,1298,0
|
|
20241126,133200,713046490,1298,1299,1299,1298,348
|
|
20241126,133100,712594546,1309,1309,1309,1309,1
|
|
20241126,133000,712593237,1310,1302,1310,1302,60
|
|
20241126,132900,712514977,1303,1300,1303,1298,1315
|
|
20241126,132800,710803676,1303,1305,1305,1298,1102
|
|
20241126,132700,709372768,1297,1299,1299,1297,2389
|
|
20241126,132600,706270861,1305,1306,1306,1299,81
|
|
20241126,132500,706165307,1299,1307,1307,1299,171
|
|
20241126,132400,705942818,1307,1307,1307,1307,0
|
|
20241126,132300,705942818,1307,1307,1307,1307,0
|
|
20241126,132200,705942818,1307,1299,1307,1299,397
|
|
20241126,132100,705425539,1302,1298,1302,1298,440
|
|
20241126,132000,704853235,1302,1303,1303,1302,6
|
|
20241126,131900,704845418,1303,1303,1303,1298,2357
|
|
20241126,131800,701779497,1298,1299,1299,1297,4834
|
|
20241126,131700,695506701,1299,1301,1301,1299,1471
|
|
20241126,131600,693595434,1303,1300,1303,1300,1402
|
|
20241126,131500,691772831,1301,1301,1301,1301,0
|
|
20241126,131400,691772831,1301,1301,1301,1301,612
|
|
20241126,131300,690976619,1301,1301,1301,1301,670
|
|
20241126,131200,690104949,1302,1302,1302,1302,100
|
|
20241126,131100,689974749,1301,1301,1301,1301,108
|
|
20241126,131000,689834241,1301,1301,1301,1301,354
|
|
20241126,130900,689373687,1302,1302,1302,1302,845
|
|
20241126,130800,688273497,1303,1303,1303,1303,1
|
|
20241126,130700,688272194,1303,1303,1303,1303,18
|
|
20241126,130600,688248740,1303,1303,1303,1303,0
|
|
20241126,130500,688248740,1303,1305,1305,1303,38
|
|
20241126,130400,688199163,1306,1306,1306,1306,0
|
|
20241126,130300,688199163,1306,1306,1306,1306,0
|
|
20241126,130200,688199163,1306,1306,1306,1306,2
|
|
20241126,130100,688196551,1306,1306,1306,1306,3
|
|
20241126,130000,688192633,1306,1306,1306,1304,1014
|
|
20241126,125900,686869358,1302,1302,1302,1302,1915
|
|
20241126,125800,684376028,1307,1307,1307,1307,0
|
|
20241126,125700,684376028,1307,1301,1307,1301,410
|
|
20241126,125600,683842572,1299,1299,1299,1299,0
|
|
20241126,125500,683842572,1299,1299,1300,1299,615
|
|
20241126,125400,683043676,1298,1298,1298,1298,30
|
|
20241126,125300,683004736,1309,1300,1309,1298,2072
|
|
20241126,125200,680313337,1311,1311,1311,1311,0
|
|
20241126,125100,680313337,1311,1311,1311,1311,3000
|
|
20241126,125000,676380337,1312,1312,1312,1312,0
|
|
20241126,124900,676380337,1312,1312,1312,1312,0
|
|
20241126,124800,676380337,1312,1312,1312,1312,0
|
|
20241126,124700,676380337,1312,1312,1312,1312,0
|
|
20241126,124600,676380337,1312,1312,1312,1312,0
|
|
20241126,124500,676380337,1312,1300,1312,1300,401
|
|
20241126,124400,675859025,1312,1300,1312,1300,407
|
|
20241126,124300,675329913,1300,1303,1303,1300,6469
|
|
20241126,124200,666905139,1303,1305,1305,1303,4255
|
|
20241126,124100,661353897,1306,1306,1306,1306,140
|
|
20241126,124000,661171057,1306,1306,1306,1306,48
|
|
20241126,123900,661108369,1316,1316,1316,1316,0
|
|
20241126,123800,661108369,1316,1311,1316,1305,10574
|
|
20241126,123700,647276346,1311,1313,1313,1311,5329
|
|
20241126,123600,640288728,1317,1317,1317,1317,0
|
|
20241126,123500,640288728,1317,1317,1317,1317,0
|
|
20241126,123400,640288728,1317,1317,1317,1317,0
|
|
20241126,123300,640288728,1317,1317,1317,1317,50
|
|
20241126,123200,640222878,1317,1317,1317,1317,0
|
|
20241126,123100,640222878,1317,1317,1317,1317,0
|
|
20241126,123000,640222878,1317,1313,1317,1313,11
|
|
20241126,122900,640208395,1317,1317,1317,1317,28
|
|
20241126,122800,640171519,1312,1312,1312,1312,0
|
|
20241126,122700,640171519,1312,1312,1312,1312,403
|
|
20241126,122600,639642783,1312,1312,1312,1312,0
|
|
20241126,122500,639642783,1312,1312,1312,1312,321
|
|
20241126,122400,639221631,1317,1317,1317,1317,0
|
|
20241126,122300,639221631,1317,1317,1317,1317,0
|
|
20241126,122200,639221631,1317,1317,1317,1317,0
|
|
20241126,122100,639221631,1317,1317,1317,1317,0
|
|
20241126,122000,639221631,1317,1317,1317,1317,10
|
|
20241126,121900,639208461,1317,1317,1317,1317,0
|
|
20241126,121800,639208461,1317,1317,1317,1317,10
|
|
20241126,121700,639195291,1312,1312,1312,1312,1
|
|
20241126,121600,639193979,1317,1312,1317,1312,2389
|
|
20241126,121500,636053666,1317,1317,1317,1317,0
|
|
20241126,121400,636053666,1317,1317,1317,1317,102
|
|
20241126,121300,635919332,1317,1317,1317,1317,25
|
|
20241126,121200,635886407,1317,1312,1317,1312,125
|
|
20241126,121100,635722307,1313,1313,1313,1313,1038
|
|
20241126,121000,634359413,1318,1318,1318,1318,0
|
|
20241126,120900,634359413,1318,1312,1318,1312,240
|
|
20241126,120800,634044527,1318,1318,1318,1318,0
|
|
20241126,120700,634044527,1318,1318,1318,1318,10
|
|
20241126,120600,634031347,1313,1318,1318,1313,888
|
|
20241126,120500,632865353,1313,1313,1313,1313,108
|
|
20241126,120400,632723549,1313,1313,1313,1313,0
|
|
20241126,120300,632723549,1313,1315,1315,1313,1738
|
|
20241126,120200,630441118,1318,1318,1318,1318,0
|
|
20241126,120100,630441118,1318,1318,1318,1318,0
|
|
20241126,120000,630441118,1318,1314,1318,1314,52
|
|
20241126,115900,630372708,1314,1315,1315,1314,10
|
|
20241126,115800,630359566,1318,1318,1318,1318,10
|
|
20241126,115700,630346386,1313,1318,1318,1313,674
|
|
20241126,115600,629461374,1313,1313,1313,1313,187
|
|
20241126,115500,629215843,1318,1313,1318,1313,6
|
|
20241126,115400,629207950,1318,1318,1318,1318,0
|
|
20241126,115300,629207950,1318,1317,1318,1313,389
|
|
20241126,115200,628696442,1318,1318,1318,1318,100
|
|
20241126,115100,628564642,1318,1318,1318,1318,0
|
|
20241126,115000,628564642,1318,1319,1319,1318,2337
|
|
20241126,114900,625484421,1318,1320,1320,1318,527
|
|
20241126,114800,624789495,1320,1320,1320,1320,63
|
|
20241126,114700,624706335,1321,1321,1321,1321,100
|
|
20241126,114600,624574235,1321,1321,1321,1321,0
|
|
20241126,114500,624574235,1321,1321,1321,1321,100
|
|
20241126,114400,624442135,1321,1321,1321,1321,449
|
|
20241126,114300,623849006,1321,1321,1321,1321,1
|
|
20241126,114200,623847685,1321,1321,1321,1321,89
|
|
20241126,114100,623730116,1321,1321,1321,1321,503
|
|
20241126,114000,623065653,1320,1320,1320,1320,85
|
|
20241126,113900,622953453,1321,1320,1321,1320,125
|
|
20241126,113800,622788378,1321,1321,1321,1321,333
|
|
20241126,113700,622348485,1322,1322,1322,1322,2
|
|
20241126,113600,622345841,1321,1321,1321,1321,0
|
|
20241126,113500,622345841,1321,1321,1321,1321,0
|
|
20241126,113400,622345841,1321,1321,1321,1321,37
|
|
20241126,113300,622296964,1329,1329,1329,1329,0
|
|
20241126,113200,622296964,1329,1329,1329,1329,0
|
|
20241126,113100,622296964,1329,1328,1329,1319,7153
|
|
20241126,113000,612795753,1328,1325,1328,1325,7090
|
|
20241126,112900,603396947,1326,1326,1326,1326,1
|
|
20241126,112800,603395621,1326,1325,1326,1325,2000
|
|
20241126,112700,600743624,1326,1326,1326,1326,1
|
|
20241126,112600,600742298,1326,1323,1326,1323,2300
|
|
20241126,112500,597696498,1325,1325,1325,1325,1581
|
|
20241126,112400,595601673,1318,1318,1318,1318,1356
|
|
20241126,112300,593814465,1324,1324,1324,1324,200
|
|
20241126,112200,593549665,1323,1324,1324,1323,16
|
|
20241126,112100,593528491,1324,1324,1324,1324,1
|
|
20241126,112000,593527167,1316,1321,1321,1313,1725
|
|
20241126,111900,591258903,1321,1320,1321,1320,174
|
|
20241126,111800,591029149,1320,1321,1321,1320,16
|
|
20241126,111700,591008027,1320,1326,1326,1320,839
|
|
20241126,111600,589899003,1326,1325,1326,1325,1899
|
|
20241126,111500,587381112,1325,1322,1325,1322,2658
|
|
20241126,111400,583861236,1322,1322,1322,1322,1729
|
|
20241126,111300,581575498,1322,1323,1323,1322,779
|
|
20241126,111200,580545659,1326,1326,1326,1326,36
|
|
20241126,111100,580497923,1326,1326,1326,1326,500
|
|
20241126,111000,579834923,1326,1324,1326,1324,701
|
|
20241126,110900,578905399,1325,1325,1325,1320,3330
|
|
20241126,110800,574493679,1320,1324,1324,1320,1085
|
|
20241126,110700,573057463,1317,1317,1323,1317,1141
|
|
20241126,110600,571551766,1311,1315,1315,1311,2478
|
|
20241126,110500,568294377,1315,1323,1323,1315,1432
|
|
20241126,110400,566409221,1320,1320,1320,1320,396
|
|
20241126,110300,565886501,1320,1327,1327,1320,11363
|
|
20241126,110200,550851797,1330,1329,1330,1329,527
|
|
20241126,110100,550150912,1325,1325,1325,1325,0
|
|
20241126,110000,550150912,1325,1325,1329,1324,762
|
|
20241126,105900,549141415,1331,1331,1331,1331,0
|
|
20241126,105800,549141415,1331,1331,1331,1324,161
|
|
20241126,105700,548927593,1331,1330,1331,1324,3998
|
|
20241126,105600,543610312,1331,1331,1331,1322,3773
|
|
20241126,105500,538588560,1331,1325,1331,1325,2999
|
|
20241126,105400,534602006,1328,1322,1328,1322,222
|
|
20241126,105300,534308153,1322,1328,1328,1322,1006
|
|
20241126,105200,532973215,1322,1325,1328,1322,13881
|
|
20241126,105100,514588910,1328,1325,1328,1325,251
|
|
20241126,105000,514256332,1329,1329,1329,1329,0
|
|
20241126,104900,514256332,1329,1330,1330,1325,3351
|
|
20241126,104800,509815891,1330,1327,1330,1326,1684
|
|
20241126,104700,507581952,1327,1332,1332,1327,279
|
|
20241126,104600,507211714,1332,1332,1332,1325,10436
|
|
20241126,104500,493370455,1332,1330,1332,1324,1747
|
|
20241126,104400,491054838,1326,1326,1332,1324,5255
|
|
20241126,104300,484088505,1333,1330,1333,1326,223
|
|
20241126,104200,483791904,1330,1345,1345,1322,13545
|
|
20241126,104100,465722576,1345,1342,1350,1337,21754
|
|
20241126,104000,436495342,1342,1330,1342,1327,45248
|
|
20241126,103900,376250794,1330,1326,1330,1323,16231
|
|
20241126,103800,354699071,1326,1319,1327,1319,21041
|
|
20241126,103700,326855085,1321,1320,1321,1319,5425
|
|
20241126,103600,319697455,1320,1314,1320,1311,8021
|
|
20241126,103500,309154100,1314,1313,1314,1313,3
|
|
20241126,103400,309150160,1310,1314,1314,1310,222
|
|
20241126,103300,308859332,1314,1314,1314,1314,9
|
|
20241126,103200,308847506,1315,1310,1315,1310,3060
|
|
20241126,103100,304828906,1315,1315,1315,1313,976
|
|
20241126,103000,303545896,1315,1314,1317,1314,2300
|
|
20241126,102900,300518929,1315,1315,1316,1315,45788
|
|
20241126,102800,240307590,1315,1304,1315,1304,27174
|
|
20241126,102700,204743025,1303,1302,1303,1302,231
|
|
20241126,102600,204442062,1302,1299,1302,1299,702
|
|
20241126,102500,203528061,1302,1302,1302,1302,0
|
|
20241126,102400,203528061,1302,1302,1302,1302,0
|
|
20241126,102300,203528061,1302,1301,1302,1301,2145
|
|
20241126,102200,200737316,1301,1297,1301,1297,370
|
|
20241126,102100,200256414,1300,1297,1300,1297,501
|
|
20241126,102000,199606614,1300,1298,1300,1297,2011
|
|
20241126,101900,196997946,1298,1298,1298,1298,100
|
|
20241126,101800,196868146,1298,1298,1298,1298,6
|
|
20241126,101700,196860358,1301,1301,1301,1301,0
|
|
20241126,101600,196860358,1301,1301,1301,1301,0
|
|
20241126,101500,196860358,1301,1301,1301,1301,313
|
|
20241126,101400,196453145,1297,1299,1299,1297,2542
|
|
20241126,101300,193153729,1299,1301,1301,1299,828
|
|
20241126,101200,192077363,1301,1301,1301,1301,119
|
|
20241126,101100,191922544,1300,1301,1301,1300,889
|
|
20241126,101000,190766063,1301,1306,1306,1301,1807
|
|
20241126,100900,188412757,1306,1306,1306,1306,0
|
|
20241126,100800,188412757,1306,1306,1306,1306,0
|
|
20241126,100700,188412757,1306,1306,1306,1306,3
|
|
20241126,100600,188408839,1306,1306,1306,1306,6
|
|
20241126,100500,188401003,1307,1306,1307,1306,3657
|
|
20241126,100400,183623999,1306,1306,1306,1306,471
|
|
20241126,100300,183008873,1299,1303,1306,1299,895
|
|
20241126,100200,181842975,1297,1297,1297,1297,922
|
|
20241126,100100,180647141,1303,1303,1303,1303,5000
|
|
20241126,100000,174132141,1295,1296,1296,1295,100
|
|
20241126,095900,174002626,1303,1303,1303,1303,3
|
|
20241126,095800,173998717,1294,1294,1294,1294,200
|
|
20241126,095700,173739917,1304,1299,1304,1299,1055
|
|
20241126,095600,172365712,1294,1299,1299,1294,1602
|
|
20241126,095500,170287308,1307,1307,1307,1307,0
|
|
20241126,095400,170287308,1307,1306,1307,1306,1561
|
|
20241126,095300,168247228,1306,1304,1306,1304,3470
|
|
20241126,095200,163718089,1305,1305,1305,1305,0
|
|
20241126,095100,163718089,1305,1301,1305,1297,12482
|
|
20241126,095000,147513808,1303,1301,1303,1301,4
|
|
20241126,094900,147508602,1301,1303,1305,1301,1966
|
|
20241126,094800,144946439,1298,1300,1300,1298,1129
|
|
20241126,094700,143479021,1300,1303,1303,1300,442
|
|
20241126,094600,142903521,1303,1302,1303,1302,2800
|
|
20241126,094500,139255621,1302,1301,1302,1301,9629
|
|
20241126,094400,126720163,1301,1302,1302,1301,1010
|
|
20241126,094300,125406152,1302,1298,1302,1297,2572
|
|
20241126,094200,122061185,1296,1295,1297,1295,12801
|
|
20241126,094100,105470099,1295,1288,1295,1288,4
|
|
20241126,094000,105464934,1288,1288,1288,1288,196
|
|
20241126,093900,105212486,1288,1289,1289,1288,1266
|
|
20241126,093800,103581055,1289,1290,1290,1289,6000
|
|
20241126,093700,95843892,1296,1296,1296,1296,0
|
|
20241126,093600,95843892,1296,1296,1296,1296,1
|
|
20241126,093500,95842596,1291,1291,1296,1291,2288
|
|
20241126,093400,92888403,1291,1291,1291,1291,253
|
|
20241126,093300,92561780,1296,1296,1296,1296,4
|
|
20241126,093200,92556596,1291,1296,1297,1291,275
|
|
20241126,093100,92200663,1297,1297,1297,1297,0
|
|
20241126,093000,92200663,1297,1297,1297,1297,37
|
|
20241126,092900,92152674,1291,1297,1297,1291,2537
|
|
20241126,092800,88874107,1291,1293,1293,1291,1372
|
|
20241126,092700,87100213,1293,1293,1293,1293,30
|
|
20241126,092600,87061423,1293,1293,1293,1293,337
|
|
20241126,092500,86625682,1293,1299,1299,1293,434
|
|
20241126,092400,86063320,1301,1301,1301,1301,0
|
|
20241126,092300,86063320,1301,1301,1301,1301,0
|
|
20241126,092200,86063320,1301,1301,1301,1301,0
|
|
20241126,092100,86063320,1301,1301,1301,1289,1747
|
|
20241126,092000,83803541,1301,1301,1301,1296,1084
|
|
20241126,091900,82394412,1301,1301,1301,1301,11
|
|
20241126,091800,82380101,1296,1296,1296,1296,2000
|
|
20241126,091700,79788101,1296,1299,1301,1296,5704
|
|
20241126,091600,72375279,1295,1297,1301,1295,739
|
|
20241126,091500,71417040,1297,1299,1301,1297,1387
|
|
20241126,091400,69614206,1297,1297,1297,1297,0
|
|
20241126,091300,69614206,1297,1297,1297,1297,90
|
|
20241126,091200,69497476,1300,1297,1300,1297,2371
|
|
20241126,091100,66419511,1297,1297,1297,1297,60
|
|
20241126,091000,66341691,1295,1285,1295,1285,7377
|
|
20241126,090900,56847163,1280,1280,1287,1279,2842
|
|
20241126,090800,53211071,1280,1284,1284,1280,14018
|
|
20241126,090700,35241050,1284,1284,1292,1283,1645
|
|
20241126,090600,33129810,1283,1283,1283,1283,12
|
|
20241126,090500,33114414,1295,1295,1295,1295,100
|
|
20241126,090400,32984914,1295,1281,1295,1281,944
|
|
20241126,090300,31762628,1297,1287,1297,1286,55
|
|
20241126,090200,31691845,1287,1289,1300,1273,8579
|
|
20241126,090100,20732838,1299,1293,1299,1290,2898
|
|
20241126,090000,16985965,1294,1297,1306,1294,13099
|