619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,191600,3626445683,1310,1310,1310,1310,16455
|
|
20241128,191500,3626445683,1310,1310,1310,1310,0
|
|
20241128,191400,3626445683,1310,1310,1310,1310,0
|
|
20241128,191300,3626445683,1310,1310,1310,1310,0
|
|
20241128,191200,3626445683,1310,1310,1310,1310,0
|
|
20241128,191100,3626445683,1310,1310,1310,1310,0
|
|
20241128,191000,3626445683,1310,1310,1310,1310,0
|
|
20241128,190900,3626445683,1310,1310,1310,1310,0
|
|
20241128,190800,3626445683,1310,1310,1310,1310,0
|
|
20241128,190700,3626445683,1310,1310,1310,1310,0
|
|
20241128,190600,3626445683,1310,1310,1310,1310,0
|
|
20241128,190500,3626445683,1310,1310,1310,1310,0
|
|
20241128,190400,3626445683,1310,1310,1310,1310,0
|
|
20241128,190300,3626445683,1310,1310,1310,1310,0
|
|
20241128,190200,3626445683,1310,1310,1310,1310,0
|
|
20241128,190100,3626445683,1310,1310,1310,1310,0
|
|
20241128,190000,3626445683,1310,1310,1310,1310,0
|
|
20241128,185900,3626445683,1310,1310,1310,1310,0
|
|
20241128,185800,3626445683,1310,1310,1310,1310,0
|
|
20241128,185700,3626445683,1310,1310,1310,1310,0
|
|
20241128,185600,3626445683,1310,1310,1310,1310,0
|
|
20241128,185500,3626445683,1310,1310,1310,1310,0
|
|
20241128,185400,3626445683,1310,1310,1310,1310,0
|
|
20241128,185300,3626445683,1310,1310,1310,1310,0
|
|
20241128,185200,3626445683,1310,1310,1310,1310,0
|
|
20241128,185100,3626445683,1310,1310,1310,1310,0
|
|
20241128,185000,3626445683,1310,1310,1310,1310,0
|
|
20241128,184900,3626445683,1310,1310,1310,1310,0
|
|
20241128,184800,3626445683,1310,1310,1310,1310,0
|
|
20241128,184700,3626445683,1310,1310,1310,1310,0
|
|
20241128,184600,3626445683,1310,1310,1310,1310,16455
|
|
20241128,184500,3626445683,1310,1310,1310,1310,0
|
|
20241128,184400,3626445683,1310,1310,1310,1310,0
|
|
20241128,184300,3626445683,1310,1310,1310,1310,0
|
|
20241128,184200,3626445683,1310,1310,1310,1310,0
|
|
20241128,184100,3626445683,1310,1310,1310,1310,0
|
|
20241128,184000,3626445683,1310,1310,1310,1310,0
|
|
20241128,183900,3626445683,1310,1310,1310,1310,0
|
|
20241128,183800,3626445683,1310,1310,1310,1310,0
|
|
20241128,183700,3626445683,1310,1310,1310,1310,0
|
|
20241128,183600,3626445683,1310,1310,1310,1310,0
|
|
20241128,183500,3626445683,1310,1310,1310,1310,0
|
|
20241128,183400,3626445683,1310,1310,1310,1310,0
|
|
20241128,183300,3626445683,1310,1310,1310,1310,0
|
|
20241128,183200,3626445683,1310,1310,1310,1310,0
|
|
20241128,183100,3626445683,1310,1310,1310,1310,0
|
|
20241128,183000,3626445683,1310,1310,1310,1310,0
|
|
20241128,182900,3626445683,1310,1310,1310,1310,0
|
|
20241128,182800,3626445683,1310,1310,1310,1310,0
|
|
20241128,182700,3626445683,1310,1310,1310,1310,0
|
|
20241128,182600,3626445683,1310,1310,1310,1310,0
|
|
20241128,182500,3626445683,1310,1310,1310,1310,0
|
|
20241128,182400,3626445683,1310,1310,1310,1310,0
|
|
20241128,182300,3626445683,1310,1310,1310,1310,0
|
|
20241128,182200,3626445683,1310,1310,1310,1310,0
|
|
20241128,182100,3626445683,1310,1310,1310,1310,0
|
|
20241128,182000,3626445683,1310,1310,1310,1310,0
|
|
20241128,181900,3626445683,1310,1310,1310,1310,0
|
|
20241128,181800,3626445683,1310,1310,1310,1310,0
|
|
20241128,181700,3626445683,1310,1310,1310,1310,0
|
|
20241128,181600,3626445683,1310,1310,1310,1310,16455
|
|
20241128,181500,3626445683,1310,1310,1310,1310,0
|
|
20241128,181400,3626445683,1310,1310,1310,1310,0
|
|
20241128,181300,3626445683,1310,1310,1310,1310,0
|
|
20241128,181200,3626445683,1310,1310,1310,1310,0
|
|
20241128,181100,3626445683,1310,1310,1310,1310,0
|
|
20241128,181000,3626445683,1310,1310,1310,1310,0
|
|
20241128,180900,3626445683,1310,1310,1310,1310,0
|
|
20241128,180800,3626445683,1310,1310,1310,1310,0
|
|
20241128,180700,3626445683,1310,1310,1310,1310,0
|
|
20241128,180600,3626445683,1310,1310,1310,1310,0
|
|
20241128,180500,3626445683,1310,1310,1310,1310,0
|
|
20241128,180400,3626445683,1310,1310,1310,1310,0
|
|
20241128,180300,3626445683,1310,1310,1310,1310,0
|
|
20241128,180200,3626445683,1310,1310,1310,1310,0
|
|
20241128,180100,3626445683,1310,1310,1310,1310,0
|
|
20241128,180000,3626445683,1310,1310,1310,1310,0
|
|
20241128,175900,3626445683,1310,1310,1310,1310,0
|
|
20241128,175800,3626445683,1310,1310,1310,1310,0
|
|
20241128,175700,3626445683,1310,1310,1310,1310,0
|
|
20241128,175600,3626445683,1310,1310,1310,1310,0
|
|
20241128,175500,3626445683,1310,1310,1310,1310,0
|
|
20241128,175400,3626445683,1310,1310,1310,1310,0
|
|
20241128,175300,3626445683,1310,1310,1310,1310,0
|
|
20241128,175200,3626445683,1310,1310,1310,1310,0
|
|
20241128,175100,3626445683,1310,1310,1310,1310,0
|
|
20241128,175000,3626445683,1310,1310,1310,1310,0
|
|
20241128,174900,3626445683,1310,1310,1310,1310,0
|
|
20241128,174800,3626445683,1310,1310,1310,1310,0
|
|
20241128,174700,3626445683,1310,1310,1310,1310,0
|
|
20241128,174600,3626445683,1310,1310,1310,1310,16455
|
|
20241128,174500,3626445683,1310,1310,1310,1310,0
|
|
20241128,174400,3626445683,1310,1310,1310,1310,0
|
|
20241128,174300,3626445683,1310,1310,1310,1310,0
|
|
20241128,174200,3626445683,1310,1310,1310,1310,0
|
|
20241128,174100,3626445683,1310,1310,1310,1310,0
|
|
20241128,174000,3626445683,1310,1310,1310,1310,0
|
|
20241128,173900,3626445683,1310,1310,1310,1310,0
|
|
20241128,173800,3626445683,1310,1310,1310,1310,0
|
|
20241128,173700,3626445683,1310,1310,1310,1310,0
|
|
20241128,173600,3626445683,1310,1310,1310,1310,0
|
|
20241128,173500,3626445683,1310,1310,1310,1310,0
|
|
20241128,173400,3626445683,1310,1310,1310,1310,0
|
|
20241128,173300,3626445683,1310,1310,1310,1310,0
|
|
20241128,173200,3626445683,1310,1310,1310,1310,0
|
|
20241128,173100,3626445683,1310,1310,1310,1310,0
|
|
20241128,173000,3626445683,1310,1310,1310,1310,0
|
|
20241128,172900,3626445683,1310,1310,1310,1310,0
|
|
20241128,172800,3626445683,1310,1310,1310,1310,0
|
|
20241128,172700,3626445683,1310,1310,1310,1310,0
|
|
20241128,172600,3626445683,1310,1310,1310,1310,0
|
|
20241128,172500,3626445683,1310,1310,1310,1310,0
|
|
20241128,172400,3626445683,1310,1310,1310,1310,0
|
|
20241128,172300,3626445683,1310,1310,1310,1310,0
|
|
20241128,172200,3626445683,1310,1310,1310,1310,0
|
|
20241128,172100,3626445683,1310,1310,1310,1310,0
|
|
20241128,172000,3626445683,1310,1310,1310,1310,0
|
|
20241128,171900,3626445683,1310,1310,1310,1310,0
|
|
20241128,171800,3626445683,1310,1310,1310,1310,0
|
|
20241128,171700,3626445683,1310,1310,1310,1310,0
|
|
20241128,171600,3626445683,1310,1310,1310,1310,16455
|
|
20241128,171500,3626445683,1310,1310,1310,1310,0
|
|
20241128,171400,3626445683,1310,1310,1310,1310,0
|
|
20241128,171300,3626445683,1310,1310,1310,1310,0
|
|
20241128,171200,3626445683,1310,1310,1310,1310,0
|
|
20241128,171100,3626445683,1310,1310,1310,1310,0
|
|
20241128,171000,3626445683,1310,1310,1310,1310,0
|
|
20241128,170900,3626445683,1310,1310,1310,1310,0
|
|
20241128,170800,3626445683,1310,1310,1310,1310,0
|
|
20241128,170700,3626445683,1310,1310,1310,1310,0
|
|
20241128,170600,3626445683,1310,1310,1310,1310,0
|
|
20241128,170500,3626445683,1310,1310,1310,1310,0
|
|
20241128,170400,3626445683,1310,1310,1310,1310,0
|
|
20241128,170300,3626445683,1310,1310,1310,1310,0
|
|
20241128,170200,3626445683,1310,1310,1310,1310,0
|
|
20241128,170100,3626445683,1310,1310,1310,1310,0
|
|
20241128,170000,3626445683,1310,1310,1310,1310,0
|
|
20241128,165900,3626445683,1310,1310,1310,1310,0
|
|
20241128,165800,3626445683,1310,1310,1310,1310,0
|
|
20241128,165700,3626445683,1310,1310,1310,1310,0
|
|
20241128,165600,3626445683,1310,1310,1310,1310,0
|
|
20241128,165500,3626445683,1310,1310,1310,1310,0
|
|
20241128,165400,3626445683,1310,1310,1310,1310,0
|
|
20241128,165300,3626445683,1310,1310,1310,1310,0
|
|
20241128,165200,3626445683,1310,1310,1310,1310,0
|
|
20241128,165100,3626445683,1310,1310,1310,1310,0
|
|
20241128,165000,3626445683,1310,1310,1310,1310,0
|
|
20241128,164900,3626445683,1310,1310,1310,1310,0
|
|
20241128,164800,3626445683,1310,1310,1310,1310,0
|
|
20241128,164700,3626445683,1310,1310,1310,1310,0
|
|
20241128,164600,3626445683,1310,1310,1310,1310,16455
|
|
20241128,164500,3626445683,1310,1310,1310,1310,0
|
|
20241128,164400,3626445683,1310,1310,1310,1310,0
|
|
20241128,164300,3626445683,1310,1310,1310,1310,0
|
|
20241128,164200,3626445683,1310,1310,1310,1310,0
|
|
20241128,164100,3626445683,1310,1310,1310,1310,0
|
|
20241128,164000,3626445683,1310,1310,1310,1310,0
|
|
20241128,163900,3626445683,1310,1310,1310,1310,0
|
|
20241128,163800,3626445683,1310,1310,1310,1310,0
|
|
20241128,163700,3626445683,1310,1310,1310,1310,0
|
|
20241128,163600,3626445683,1310,1310,1310,1310,0
|
|
20241128,163500,3626445683,1310,1310,1310,1310,0
|
|
20241128,163400,3626445683,1310,1310,1310,1310,0
|
|
20241128,163300,3626445683,1310,1310,1310,1310,0
|
|
20241128,163200,3626445683,1310,1310,1310,1310,0
|
|
20241128,163100,3626445683,1310,1310,1310,1310,0
|
|
20241128,163000,3626445683,1310,1310,1310,1310,0
|
|
20241128,162900,3626445683,1310,1310,1310,1310,0
|
|
20241128,162800,3626445683,1310,1310,1310,1310,0
|
|
20241128,162700,3626445683,1310,1310,1310,1310,0
|
|
20241128,162600,3626445683,1310,1310,1310,1310,0
|
|
20241128,162500,3626445683,1310,1310,1310,1310,0
|
|
20241128,162400,3626445683,1310,1310,1310,1310,0
|
|
20241128,162300,3626445683,1310,1310,1310,1310,0
|
|
20241128,162200,3626445683,1310,1310,1310,1310,0
|
|
20241128,162100,3626445683,1310,1310,1310,1310,0
|
|
20241128,162000,3626445683,1310,1310,1310,1310,0
|
|
20241128,161900,3626445683,1310,1310,1310,1310,0
|
|
20241128,161800,3626445683,1310,1310,1310,1310,0
|
|
20241128,161700,3626445683,1310,1310,1310,1310,0
|
|
20241128,161600,3626445683,1310,1310,1310,1310,16455
|
|
20241128,161500,3626445683,1310,1310,1310,1310,0
|
|
20241128,161400,3626445683,1310,1310,1310,1310,0
|
|
20241128,161300,3626445683,1310,1310,1310,1310,0
|
|
20241128,161200,3626445683,1310,1310,1310,1310,0
|
|
20241128,161100,3626445683,1310,1310,1310,1310,0
|
|
20241128,161000,3626445683,1310,1310,1310,1310,0
|
|
20241128,160900,3626445683,1310,1310,1310,1310,0
|
|
20241128,160800,3626445683,1310,1310,1310,1310,0
|
|
20241128,160700,3626445683,1310,1310,1310,1310,0
|
|
20241128,160600,3626445683,1310,1310,1310,1310,0
|
|
20241128,160500,3626445683,1310,1310,1310,1310,0
|
|
20241128,160400,3626445683,1310,1310,1310,1310,0
|
|
20241128,160300,3626445683,1310,1310,1310,1310,0
|
|
20241128,160200,3626445683,1310,1310,1310,1310,0
|
|
20241128,160100,3626445683,1310,1310,1310,1310,0
|
|
20241128,160000,3626445683,1310,1310,1310,1310,0
|
|
20241128,155900,3626445683,1310,1310,1310,1310,0
|
|
20241128,155800,3626445683,1310,1310,1310,1310,0
|
|
20241128,155700,3626445683,1310,1310,1310,1310,0
|
|
20241128,155600,3626445683,1310,1310,1310,1310,0
|
|
20241128,155500,3626445683,1310,1310,1310,1310,0
|
|
20241128,155400,3626445683,1310,1310,1310,1310,0
|
|
20241128,155300,3626445683,1310,1310,1310,1310,0
|
|
20241128,155200,3626445683,1310,1310,1310,1310,0
|
|
20241128,155100,3626445683,1310,1310,1310,1310,0
|
|
20241128,155000,3626445683,1310,1310,1310,1310,0
|
|
20241128,154900,3626445683,1310,1310,1310,1310,0
|
|
20241128,154800,3626445683,1310,1310,1310,1310,0
|
|
20241128,154700,3626445683,1310,1310,1310,1310,0
|
|
20241128,154600,3626445683,1310,1310,1310,1310,16455
|
|
20241128,154500,3626445683,1310,1310,1310,1310,0
|
|
20241128,154400,3626445683,1310,1310,1310,1310,0
|
|
20241128,154300,3626445683,1310,1310,1310,1310,0
|
|
20241128,154200,3626445683,1310,1310,1310,1310,0
|
|
20241128,154100,3626445683,1310,1310,1310,1310,0
|
|
20241128,154000,3626445683,1310,1310,1310,1310,0
|
|
20241128,153900,3626445683,1310,1310,1310,1310,0
|
|
20241128,153800,3626445683,1310,1310,1310,1310,0
|
|
20241128,153700,3626445683,1310,1310,1310,1310,0
|
|
20241128,153600,3626445683,1310,1310,1310,1310,0
|
|
20241128,153500,3626445683,1310,1310,1310,1310,0
|
|
20241128,153400,3626445683,1310,1310,1310,1310,0
|
|
20241128,153300,3626445683,1310,1310,1310,1310,0
|
|
20241128,153200,3626445683,1310,1310,1310,1310,0
|
|
20241128,153100,3626445683,1310,1310,1310,1310,0
|
|
20241128,153000,3626445683,1310,1310,1310,1310,16455
|
|
20241128,152900,3604889633,1307,1307,1307,1307,0
|
|
20241128,152800,3604889633,1307,1307,1307,1307,0
|
|
20241128,152700,3604889633,1307,1307,1307,1307,0
|
|
20241128,152600,3604889633,1307,1307,1307,1307,0
|
|
20241128,152500,3604889633,1307,1307,1307,1307,0
|
|
20241128,152400,3604889633,1307,1307,1307,1307,0
|
|
20241128,152300,3604889633,1307,1307,1307,1307,0
|
|
20241128,152200,3604889633,1307,1307,1307,1307,0
|
|
20241128,152100,3604889633,1307,1307,1307,1307,0
|
|
20241128,152000,3604889633,1307,1307,1307,1307,0
|
|
20241128,151900,3604889633,1307,1314,1314,1307,2884
|
|
20241128,151800,3601118089,1314,1306,1316,1306,8125
|
|
20241128,151700,3590487639,1306,1313,1319,1306,15808
|
|
20241128,151600,3569773502,1313,1313,1313,1313,458
|
|
20241128,151500,3569172148,1319,1317,1321,1311,10751
|
|
20241128,151400,3555035873,1320,1318,1320,1317,4123
|
|
20241128,151300,3549603364,1321,1316,1322,1316,4595
|
|
20241128,151200,3543534665,1320,1320,1321,1320,219
|
|
20241128,151100,3543245469,1321,1321,1321,1321,0
|
|
20241128,151000,3543245469,1321,1316,1321,1315,1244
|
|
20241128,150900,3541609216,1322,1321,1322,1315,6434
|
|
20241128,150800,3533129038,1322,1318,1322,1318,2727
|
|
20241128,150700,3529524852,1322,1315,1324,1315,1097
|
|
20241128,150600,3528078726,1320,1319,1324,1319,4378
|
|
20241128,150500,3522290972,1320,1316,1320,1315,1552
|
|
20241128,150400,3520246594,1315,1314,1315,1314,4167
|
|
20241128,150300,3514768032,1315,1313,1315,1313,2298
|
|
20241128,150200,3511748427,1313,1313,1313,1313,330
|
|
20241128,150100,3511315137,1313,1314,1315,1313,1716
|
|
20241128,150000,3509062021,1313,1313,1315,1313,1861
|
|
20241128,145900,3506616777,1317,1319,1319,1317,208
|
|
20241128,145800,3506342798,1320,1312,1320,1312,201
|
|
20241128,145700,3506078278,1312,1324,1324,1310,3117
|
|
20241128,145600,3501984984,1324,1309,1324,1307,24699
|
|
20241128,145500,3469382899,1309,1309,1309,1309,964
|
|
20241128,145400,3468121023,1310,1310,1312,1310,2116
|
|
20241128,145300,3465348961,1310,1310,1310,1310,700
|
|
20241128,145200,3464431961,1310,1306,1310,1305,1343
|
|
20241128,145100,3462679032,1307,1309,1310,1307,4267
|
|
20241128,145000,3457100554,1309,1309,1309,1309,574
|
|
20241128,144900,3456349188,1313,1313,1313,1313,31
|
|
20241128,144800,3456308485,1313,1313,1313,1309,4109
|
|
20241128,144700,3450929756,1309,1310,1310,1309,7057
|
|
20241128,144600,3441688127,1309,1313,1313,1309,6306
|
|
20241128,144500,3433424219,1309,1313,1313,1309,8673
|
|
20241128,144400,3422042027,1313,1319,1319,1313,3643
|
|
20241128,144300,3417252492,1316,1321,1321,1316,452
|
|
20241128,144200,3416656768,1318,1319,1322,1313,1621
|
|
20241128,144100,3414521606,1322,1322,1322,1317,3665
|
|
20241128,144000,3409693667,1322,1318,1322,1317,3652
|
|
20241128,143900,3404868463,1322,1318,1322,1318,1702
|
|
20241128,143800,3402620081,1320,1321,1322,1319,1053
|
|
20241128,143700,3401229693,1322,1321,1322,1321,514
|
|
20241128,143600,3400550280,1322,1321,1323,1310,10752
|
|
20241128,143500,3386417932,1316,1321,1321,1314,9024
|
|
20241128,143400,3374547079,1320,1321,1321,1315,2751
|
|
20241128,143300,3370915499,1311,1322,1322,1311,5479
|
|
20241128,143200,3363682798,1323,1326,1334,1311,26957
|
|
20241128,143100,3327903765,1325,1317,1325,1316,4344
|
|
20241128,143000,3322171905,1317,1316,1319,1314,11043
|
|
20241128,142900,3307643081,1316,1321,1321,1316,6303
|
|
20241128,142800,3299325533,1319,1323,1325,1319,11490
|
|
20241128,142700,3284141536,1325,1332,1332,1322,26711
|
|
20241128,142600,3248707663,1332,1324,1334,1320,46433
|
|
20241128,142500,3186958683,1324,1313,1341,1313,146123
|
|
20241128,142400,2992586410,1311,1314,1317,1311,13594
|
|
20241128,142300,2974727262,1314,1311,1319,1311,13775
|
|
20241128,142200,2956608644,1313,1313,1314,1309,7262
|
|
20241128,142100,2947089993,1310,1312,1313,1309,12503
|
|
20241128,142000,2930703619,1312,1310,1329,1307,63295
|
|
20241128,141900,2847485954,1310,1276,1310,1276,44898
|
|
20241128,141800,2789580291,1276,1277,1277,1276,3428
|
|
20241128,141700,2785202736,1277,1277,1278,1277,5418
|
|
20241128,141600,2778283949,1277,1279,1279,1277,4761
|
|
20241128,141500,2772197900,1277,1279,1279,1276,1156
|
|
20241128,141400,2770719591,1280,1279,1280,1276,2570
|
|
20241128,141300,2767432560,1276,1279,1279,1276,434
|
|
20241128,141200,2766878715,1276,1276,1276,1276,953
|
|
20241128,141100,2765662687,1276,1280,1280,1275,2558
|
|
20241128,141000,2762397325,1280,1280,1280,1280,0
|
|
20241128,140900,2762397325,1280,1280,1280,1280,0
|
|
20241128,140800,2762397325,1280,1280,1280,1274,975
|
|
20241128,140700,2761153355,1280,1279,1284,1279,1564
|
|
20241128,140600,2759146566,1277,1278,1284,1274,3101
|
|
20241128,140500,2755193345,1279,1276,1279,1276,2722
|
|
20241128,140400,2751720067,1284,1283,1284,1283,1000
|
|
20241128,140300,2750436207,1284,1285,1285,1284,135
|
|
20241128,140200,2750262737,1285,1279,1285,1275,3750
|
|
20241128,140100,2745471184,1280,1282,1285,1278,1903
|
|
20241128,140000,2743031512,1282,1284,1287,1273,8170
|
|
20241128,135900,2732608900,1283,1275,1283,1275,7245
|
|
20241128,135800,2723349011,1276,1277,1283,1275,3548
|
|
20241128,135700,2718823588,1281,1282,1282,1277,2132
|
|
20241128,135600,2716092614,1284,1275,1284,1275,579
|
|
20241128,135500,2715353930,1275,1284,1284,1275,19735
|
|
20241128,135400,2690170681,1289,1290,1290,1289,40
|
|
20241128,135300,2690119101,1290,1290,1290,1290,624
|
|
20241128,135200,2689314141,1290,1285,1291,1285,5861
|
|
20241128,135100,2681763284,1285,1290,1290,1285,2301
|
|
20241128,135000,2678806494,1285,1286,1290,1285,1754
|
|
20241128,134900,2676552509,1290,1284,1290,1284,123
|
|
20241128,134800,2676393863,1289,1277,1289,1277,3776
|
|
20241128,134700,2671540490,1276,1280,1280,1275,9362
|
|
20241128,134600,2659579259,1280,1280,1281,1279,1640
|
|
20241128,134500,2657480501,1279,1279,1279,1279,2759
|
|
20241128,134400,2653951740,1278,1280,1280,1278,4252
|
|
20241128,134300,2648515462,1280,1281,1282,1280,4140
|
|
20241128,134200,2643211995,1281,1280,1281,1279,5921
|
|
20241128,134100,2635637258,1280,1280,1282,1280,5826
|
|
20241128,134000,2628177491,1281,1285,1285,1281,13410
|
|
20241128,133900,2610965515,1285,1289,1289,1285,4521
|
|
20241128,133800,2605149521,1289,1293,1295,1289,19980
|
|
20241128,133700,2579336993,1295,1303,1303,1294,1669
|
|
20241128,133600,2577176569,1304,1298,1304,1295,1504
|
|
20241128,133500,2575226005,1298,1300,1301,1297,3813
|
|
20241128,133400,2570272266,1300,1307,1307,1300,3517
|
|
20241128,133300,2565690097,1307,1299,1308,1299,7680
|
|
20241128,133200,2555654244,1300,1300,1307,1300,530
|
|
20241128,133100,2554965230,1308,1306,1309,1306,2299
|
|
20241128,133000,2551960362,1306,1306,1307,1306,27
|
|
20241128,132900,2551925088,1306,1302,1306,1298,7492
|
|
20241128,132800,2542174089,1303,1303,1306,1302,3435
|
|
20241128,132700,2537695377,1303,1307,1308,1303,5413
|
|
20241128,132600,2530616632,1307,1310,1311,1307,703
|
|
20241128,132500,2529696162,1310,1308,1310,1307,4866
|
|
20241128,132400,2523324692,1307,1308,1308,1307,1087
|
|
20241128,132300,2521903970,1308,1306,1308,1300,2120
|
|
20241128,132200,2519144453,1309,1307,1309,1307,3521
|
|
20241128,132100,2514536085,1308,1300,1308,1300,267
|
|
20241128,132000,2514188620,1299,1309,1309,1299,3810
|
|
20241128,131900,2509211478,1309,1306,1309,1293,3058
|
|
20241128,131800,2505218883,1310,1294,1310,1292,18925
|
|
20241128,131700,2480671813,1295,1296,1296,1292,1664
|
|
20241128,131600,2478519457,1296,1297,1298,1293,14529
|
|
20241128,131500,2459710732,1296,1300,1300,1296,2875
|
|
20241128,131400,2455982425,1297,1302,1302,1297,3064
|
|
20241128,131300,2452007066,1302,1299,1302,1295,2131
|
|
20241128,131200,2449238424,1292,1292,1320,1289,12747
|
|
20241128,131100,2432721093,1292,1303,1303,1288,27230
|
|
20241128,131000,2397444464,1303,1303,1306,1302,9819
|
|
20241128,130900,2384651998,1304,1308,1309,1303,3642
|
|
20241128,130800,2379896669,1308,1313,1319,1308,2065
|
|
20241128,130700,2377185210,1313,1306,1320,1306,9124
|
|
20241128,130600,2365177370,1305,1291,1338,1291,23177
|
|
20241128,130500,2334650752,1296,1303,1303,1290,58404
|
|
20241128,130400,2258969983,1303,1316,1318,1303,28405
|
|
20241128,130300,2221781954,1318,1312,1319,1306,48077
|
|
20241128,130200,2158727697,1309,1335,1340,1302,90838
|
|
20241128,130100,2038763297,1336,1359,1360,1320,124096
|
|
20241128,130000,1872901911,1360,1371,1374,1360,210613
|
|
20241128,125900,1585198742,1369,1319,1382,1299,578438
|
|
20241128,125800,799235219,1313,1268,1328,1268,178782
|
|
20241128,125700,565446027,1273,1274,1274,1273,2075
|
|
20241128,125600,562802588,1277,1272,1277,1272,2410
|
|
20241128,125500,559735902,1271,1269,1271,1269,4120
|
|
20241128,125400,554505648,1269,1269,1269,1269,1968
|
|
20241128,125300,552008256,1270,1265,1270,1263,3650
|
|
20241128,125200,547383481,1270,1270,1270,1270,0
|
|
20241128,125100,547383481,1270,1268,1273,1268,586
|
|
20241128,125000,546639140,1268,1262,1268,1262,1515
|
|
20241128,124900,544724303,1261,1261,1261,1261,2981
|
|
20241128,124800,540965262,1258,1258,1258,1258,0
|
|
20241128,124700,540965262,1258,1258,1258,1258,4
|
|
20241128,124600,540960230,1266,1260,1266,1259,5541
|
|
20241128,124500,533978971,1266,1266,1266,1266,2
|
|
20241128,124400,533976439,1260,1260,1260,1260,246
|
|
20241128,124300,533666479,1261,1263,1268,1261,1007
|
|
20241128,124200,532389994,1268,1268,1268,1265,22
|
|
20241128,124100,532362101,1259,1266,1272,1259,1185
|
|
20241128,124000,530863348,1265,1255,1291,1255,5621
|
|
20241128,123900,523701482,1248,1253,1253,1248,27231
|
|
20241128,123800,489654783,1253,1253,1253,1253,12
|
|
20241128,123700,489639747,1253,1253,1253,1252,152
|
|
20241128,123600,489449394,1252,1255,1255,1252,1498
|
|
20241128,123500,487573103,1255,1254,1255,1254,368
|
|
20241128,123400,487111623,1254,1255,1255,1254,981
|
|
20241128,123300,485880827,1256,1261,1261,1256,2249
|
|
20241128,123200,483049524,1260,1261,1261,1260,500
|
|
20241128,123100,482419522,1266,1261,1266,1261,19
|
|
20241128,123000,482395473,1261,1267,1267,1261,8738
|
|
20241128,122900,471357556,1267,1272,1274,1267,2004
|
|
20241128,122800,468810746,1272,1272,1272,1266,2425
|
|
20241128,122700,465737774,1265,1267,1273,1265,478
|
|
20241128,122600,465131323,1268,1286,1297,1268,33656
|
|
20241128,122500,421860788,1286,1300,1304,1265,74355
|
|
20241128,122400,326728685,1304,1247,1310,1247,97212
|
|
20241128,122300,201847316,1247,1247,1247,1247,0
|
|
20241128,122200,201847316,1247,1245,1247,1245,29
|
|
20241128,122100,201811163,1241,1241,1241,1241,0
|
|
20241128,122000,201811163,1241,1241,1241,1241,60
|
|
20241128,121900,201736703,1246,1246,1246,1246,1
|
|
20241128,121800,201735457,1242,1242,1242,1242,1
|
|
20241128,121700,201734215,1243,1243,1243,1243,0
|
|
20241128,121600,201734215,1243,1243,1243,1243,229
|
|
20241128,121500,201449568,1248,1248,1248,1248,0
|
|
20241128,121400,201449568,1248,1248,1248,1248,0
|
|
20241128,121300,201449568,1248,1248,1248,1248,0
|
|
20241128,121200,201449568,1248,1248,1248,1243,13
|
|
20241128,121100,201433399,1243,1243,1243,1243,163
|
|
20241128,121000,201230790,1248,1245,1248,1242,416
|
|
20241128,120900,200713467,1245,1245,1245,1245,385
|
|
20241128,120800,200234142,1245,1245,1245,1245,0
|
|
20241128,120700,200234142,1245,1245,1245,1245,3
|
|
20241128,120600,200230407,1245,1245,1245,1245,0
|
|
20241128,120500,200230407,1245,1248,1248,1245,4
|
|
20241128,120400,200225424,1245,1248,1248,1245,101
|
|
20241128,120300,200099676,1247,1247,1247,1247,0
|
|
20241128,120200,200099676,1247,1246,1247,1246,12789
|
|
20241128,120100,184156993,1246,1246,1246,1246,1000
|
|
20241128,120000,182910993,1246,1246,1246,1246,200
|
|
20241128,115900,182661793,1246,1246,1246,1246,2
|
|
20241128,115800,182659301,1241,1241,1241,1241,9
|
|
20241128,115700,182648132,1250,1250,1250,1250,0
|
|
20241128,115600,182648132,1250,1250,1250,1250,3
|
|
20241128,115500,182644382,1241,1242,1242,1241,200
|
|
20241128,115400,182396082,1251,1251,1251,1251,0
|
|
20241128,115300,182396082,1251,1246,1251,1246,239
|
|
20241128,115200,182098273,1246,1246,1251,1246,665
|
|
20241128,115100,181269356,1245,1245,1245,1245,401
|
|
20241128,115000,180770111,1244,1244,1244,1244,600
|
|
20241128,114900,180023711,1244,1244,1244,1244,0
|
|
20241128,114800,180023711,1244,1244,1244,1244,0
|
|
20241128,114700,180023711,1244,1244,1244,1244,5
|
|
20241128,114600,180017491,1244,1244,1244,1244,0
|
|
20241128,114500,180017491,1244,1244,1244,1244,0
|
|
20241128,114400,180017491,1244,1244,1244,1244,1
|
|
20241128,114300,180016247,1242,1242,1242,1242,0
|
|
20241128,114200,180016247,1242,1242,1242,1242,96
|
|
20241128,114100,179897015,1240,1240,1240,1240,111
|
|
20241128,114000,179759375,1243,1243,1243,1243,0
|
|
20241128,113900,179759375,1243,1243,1243,1243,4
|
|
20241128,113800,179754403,1245,1245,1245,1245,1
|
|
20241128,113700,179753158,1240,1240,1240,1240,190
|
|
20241128,113600,179517558,1245,1245,1245,1245,5
|
|
20241128,113500,179511333,1245,1245,1245,1245,0
|
|
20241128,113400,179511333,1245,1240,1245,1240,595
|
|
20241128,113300,178772058,1245,1245,1245,1245,23
|
|
20241128,113200,178743423,1245,1245,1245,1245,66
|
|
20241128,113100,178661253,1238,1240,1245,1238,2110
|
|
20241128,113000,176044938,1241,1241,1241,1241,50
|
|
20241128,112900,175982888,1245,1245,1245,1245,181
|
|
20241128,112800,175757543,1246,1246,1246,1246,0
|
|
20241128,112700,175757543,1246,1246,1246,1246,0
|
|
20241128,112600,175757543,1246,1240,1246,1240,410
|
|
20241128,112500,175249083,1240,1240,1240,1240,0
|
|
20241128,112400,175249083,1240,1240,1240,1240,80
|
|
20241128,112300,175149883,1240,1240,1240,1240,48
|
|
20241128,112200,175090363,1237,1237,1237,1237,0
|
|
20241128,112100,175090363,1237,1238,1238,1237,483
|
|
20241128,112000,174492562,1238,1238,1238,1238,968
|
|
20241128,111900,173294178,1238,1238,1238,1238,0
|
|
20241128,111800,173294178,1238,1238,1238,1238,1
|
|
20241128,111700,173292940,1237,1237,1237,1237,0
|
|
20241128,111600,173292940,1237,1237,1237,1237,0
|
|
20241128,111500,173292940,1237,1237,1237,1237,148
|
|
20241128,111400,173109864,1237,1237,1237,1237,5
|
|
20241128,111300,173103679,1238,1240,1240,1238,169
|
|
20241128,111200,172894455,1237,1237,1237,1237,0
|
|
20241128,111100,172894455,1237,1237,1237,1237,0
|
|
20241128,111000,172894455,1237,1237,1237,1237,0
|
|
20241128,110900,172894455,1237,1237,1237,1237,0
|
|
20241128,110800,172894455,1237,1237,1237,1237,0
|
|
20241128,110700,172894455,1237,1240,1240,1237,683
|
|
20241128,110600,172049581,1237,1239,1239,1237,2728
|
|
20241128,110500,168672452,1239,1239,1239,1239,100
|
|
20241128,110400,168548552,1238,1238,1238,1238,0
|
|
20241128,110300,168548552,1238,1240,1240,1238,156
|
|
20241128,110200,168355307,1241,1241,1241,1241,13
|
|
20241128,110100,168339174,1245,1245,1245,1245,3
|
|
20241128,110000,168335439,1242,1242,1242,1242,5
|
|
20241128,105900,168329229,1239,1239,1239,1239,117
|
|
20241128,105800,168184266,1238,1240,1240,1238,2352
|
|
20241128,105700,165269993,1240,1240,1240,1240,109
|
|
20241128,105600,165134833,1245,1245,1245,1245,1
|
|
20241128,105500,165133588,1240,1240,1240,1240,9
|
|
20241128,105400,165122428,1245,1240,1245,1240,442
|
|
20241128,105300,164572168,1240,1240,1240,1240,141
|
|
20241128,105200,164397328,1245,1245,1245,1245,0
|
|
20241128,105100,164397328,1245,1245,1245,1245,0
|
|
20241128,105000,164397328,1245,1245,1245,1245,101
|
|
20241128,104900,164271583,1238,1239,1239,1238,588
|
|
20241128,104800,163543246,1245,1240,1245,1239,818
|
|
20241128,104700,162529729,1240,1240,1240,1240,10
|
|
20241128,104600,162517329,1239,1239,1239,1239,0
|
|
20241128,104500,162517329,1239,1245,1245,1239,1452
|
|
20241128,104400,160717688,1245,1245,1245,1245,1
|
|
20241128,104300,160716443,1240,1240,1240,1240,0
|
|
20241128,104200,160716443,1240,1240,1240,1240,48
|
|
20241128,104100,160656923,1239,1240,1240,1239,11
|
|
20241128,104000,160643291,1240,1241,1241,1240,3117
|
|
20241128,103900,156777286,1246,1246,1246,1246,0
|
|
20241128,103800,156777286,1246,1246,1246,1246,1
|
|
20241128,103700,156776040,1241,1241,1241,1241,400
|
|
20241128,103600,156279640,1241,1241,1241,1241,111
|
|
20241128,103500,156141889,1249,1249,1249,1249,0
|
|
20241128,103400,156141889,1249,1249,1249,1249,31
|
|
20241128,103300,156103170,1240,1240,1240,1240,0
|
|
20241128,103200,156103170,1240,1250,1250,1240,1848
|
|
20241128,103100,153808569,1250,1250,1250,1250,200
|
|
20241128,103000,153558569,1250,1250,1250,1250,500
|
|
20241128,102900,152933569,1250,1250,1250,1250,0
|
|
20241128,102800,152933569,1250,1250,1250,1250,111
|
|
20241128,102700,152794819,1250,1243,1250,1243,10
|
|
20241128,102600,152782326,1243,1250,1250,1243,122
|
|
20241128,102500,152630533,1250,1250,1250,1243,164
|
|
20241128,102400,152426233,1250,1250,1250,1250,60
|
|
20241128,102300,152351233,1250,1250,1250,1250,30
|
|
20241128,102200,152313733,1250,1250,1250,1250,0
|
|
20241128,102100,152313733,1250,1249,1250,1249,130
|
|
20241128,102000,152151239,1250,1250,1250,1250,0
|
|
20241128,101900,152151239,1250,1248,1250,1248,70
|
|
20241128,101800,152063827,1242,1242,1242,1242,412
|
|
20241128,101700,151552123,1240,1240,1240,1240,0
|
|
20241128,101600,151552123,1240,1240,1240,1240,0
|
|
20241128,101500,151552123,1240,1241,1241,1240,59
|
|
20241128,101400,151478937,1240,1240,1240,1240,0
|
|
20241128,101300,151478937,1240,1240,1240,1240,0
|
|
20241128,101200,151478937,1240,1246,1246,1240,1062
|
|
20241128,101100,150161201,1251,1251,1251,1251,0
|
|
20241128,101000,150161201,1251,1248,1253,1248,650
|
|
20241128,100900,149347346,1247,1247,1247,1247,1000
|
|
20241128,100800,148100346,1237,1241,1246,1237,105
|
|
20241128,100700,147969993,1236,1236,1236,1236,6045
|
|
20241128,100600,140498373,1236,1238,1238,1236,1805
|
|
20241128,100500,138265286,1238,1238,1238,1238,121
|
|
20241128,100400,138115488,1238,1240,1240,1237,4224
|
|
20241128,100300,132884917,1241,1248,1248,1241,5419
|
|
20241128,100200,126149738,1257,1243,1259,1243,1021
|
|
20241128,100100,124878662,1243,1246,1246,1243,1010
|
|
20241128,100000,123620232,1246,1246,1246,1244,1676
|
|
20241128,095900,121533653,1248,1248,1248,1246,927
|
|
20241128,095800,120377974,1248,1249,1249,1248,13
|
|
20241128,095700,120361738,1250,1252,1253,1250,4107
|
|
20241128,095600,115219752,1262,1247,1262,1247,1001
|
|
20241128,095500,113969776,1247,1252,1252,1247,14
|
|
20241128,095400,113952288,1253,1253,1253,1253,0
|
|
20241128,095300,113952288,1253,1252,1253,1245,5014
|
|
20241128,095200,107701879,1245,1246,1246,1244,4052
|
|
20241128,095100,102657139,1247,1242,1257,1242,5952
|
|
20241128,095000,95254656,1242,1242,1242,1242,2075
|
|
20241128,094900,92677506,1240,1242,1242,1240,2620
|
|
20241128,094800,89428072,1242,1245,1245,1242,2366
|
|
20241128,094700,86486935,1247,1247,1247,1245,1176
|
|
20241128,094600,85020942,1247,1247,1247,1247,1616
|
|
20241128,094500,83005790,1247,1249,1249,1247,2903
|
|
20241128,094400,79382928,1249,1250,1250,1249,1491
|
|
20241128,094300,77519678,1250,1250,1250,1249,523
|
|
20241128,094200,76865929,1247,1247,1247,1247,154
|
|
20241128,094100,76673891,1247,1254,1254,1247,18538
|
|
20241128,094000,53495965,1253,1253,1253,1253,1500
|
|
20241128,093900,51616465,1253,1261,1261,1253,11556
|
|
20241128,093800,37093607,1262,1264,1264,1262,2396
|
|
20241128,093700,34069035,1266,1264,1266,1264,25
|
|
20241128,093600,34037433,1264,1264,1264,1264,1
|
|
20241128,093500,34036169,1269,1269,1269,1269,48
|
|
20241128,093400,33975257,1269,1269,1269,1269,4
|
|
20241128,093300,33970181,1269,1269,1269,1269,0
|
|
20241128,093200,33970181,1269,1266,1269,1266,440
|
|
20241128,093100,33411887,1265,1261,1265,1261,558
|
|
20241128,093000,32706567,1264,1262,1264,1262,238
|
|
20241128,092900,32405761,1262,1262,1262,1262,10
|
|
20241128,092800,32393141,1264,1263,1264,1260,938
|
|
20241128,092700,31209586,1264,1264,1264,1264,138
|
|
20241128,092600,31035154,1263,1263,1263,1263,405
|
|
20241128,092500,30523639,1263,1261,1263,1261,53
|
|
20241128,092400,30456784,1261,1261,1261,1261,0
|
|
20241128,092300,30456784,1261,1261,1262,1261,512
|
|
20241128,092200,29811052,1260,1259,1260,1259,1006
|
|
20241128,092100,28543892,1260,1260,1260,1260,0
|
|
20241128,092000,28543892,1260,1258,1260,1258,1035
|
|
20241128,091900,27240792,1260,1260,1260,1260,0
|
|
20241128,091800,27240792,1260,1260,1260,1260,0
|
|
20241128,091700,27240792,1260,1258,1260,1258,1220
|
|
20241128,091600,25706024,1258,1254,1258,1254,3168
|
|
20241128,091500,21730363,1254,1254,1254,1254,576
|
|
20241128,091400,21008059,1255,1251,1255,1251,103
|
|
20241128,091300,20878802,1256,1251,1256,1251,3
|
|
20241128,091200,20875039,1251,1251,1251,1251,499
|
|
20241128,091100,20250790,1258,1258,1258,1258,0
|
|
20241128,091000,20250790,1258,1258,1258,1258,0
|
|
20241128,090900,20250790,1258,1252,1258,1249,491
|
|
20241128,090800,19636665,1259,1259,1259,1259,2
|
|
20241128,090700,19634147,1260,1260,1261,1260,161
|
|
20241128,090600,19431159,1261,1261,1261,1261,32
|
|
20241128,090500,19390807,1261,1259,1261,1259,1018
|
|
20241128,090400,18109130,1259,1257,1259,1257,24
|
|
20241128,090300,18078947,1248,1256,1257,1248,1571
|
|
20241128,090200,16118240,1256,1250,1256,1247,2451
|
|
20241128,090100,13057964,1250,1250,1250,1250,0
|
|
20241128,090000,13057964,1250,1259,1259,1250,10380
|