602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,185900,696479438,1586,1586,1586,1586,3632
|
|
20241127,185800,696479438,1586,1586,1586,1586,0
|
|
20241127,185700,696479438,1586,1586,1586,1586,0
|
|
20241127,185600,696479438,1586,1586,1586,1586,0
|
|
20241127,185500,696479438,1586,1586,1586,1586,0
|
|
20241127,185400,696479438,1586,1586,1586,1586,0
|
|
20241127,185300,696479438,1586,1586,1586,1586,0
|
|
20241127,185200,696479438,1586,1586,1586,1586,0
|
|
20241127,185100,696479438,1586,1586,1586,1586,0
|
|
20241127,185000,696479438,1586,1586,1586,1586,0
|
|
20241127,184900,696479438,1586,1586,1586,1586,0
|
|
20241127,184800,696479438,1586,1586,1586,1586,0
|
|
20241127,184700,696479438,1586,1586,1586,1586,0
|
|
20241127,184600,696479438,1586,1586,1586,1586,0
|
|
20241127,184500,696479438,1586,1586,1586,1586,0
|
|
20241127,184400,696479438,1586,1586,1586,1586,0
|
|
20241127,184300,696479438,1586,1586,1586,1586,0
|
|
20241127,184200,696479438,1586,1586,1586,1586,0
|
|
20241127,184100,696479438,1586,1586,1586,1586,0
|
|
20241127,184000,696479438,1586,1586,1586,1586,0
|
|
20241127,183900,696479438,1586,1586,1586,1586,0
|
|
20241127,183800,696479438,1586,1586,1586,1586,0
|
|
20241127,183700,696479438,1586,1586,1586,1586,0
|
|
20241127,183600,696479438,1586,1586,1586,1586,0
|
|
20241127,183500,696479438,1586,1586,1586,1586,0
|
|
20241127,183400,696479438,1586,1586,1586,1586,0
|
|
20241127,183300,696479438,1586,1586,1586,1586,0
|
|
20241127,183200,696479438,1586,1586,1586,1586,0
|
|
20241127,183100,696479438,1586,1586,1586,1586,0
|
|
20241127,183000,696479438,1586,1586,1586,1586,0
|
|
20241127,182900,696479438,1586,1586,1586,1586,3632
|
|
20241127,182800,696479438,1586,1586,1586,1586,0
|
|
20241127,182700,696479438,1586,1586,1586,1586,0
|
|
20241127,182600,696479438,1586,1586,1586,1586,0
|
|
20241127,182500,696479438,1586,1586,1586,1586,0
|
|
20241127,182400,696479438,1586,1586,1586,1586,0
|
|
20241127,182300,696479438,1586,1586,1586,1586,0
|
|
20241127,182200,696479438,1586,1586,1586,1586,0
|
|
20241127,182100,696479438,1586,1586,1586,1586,0
|
|
20241127,182000,696479438,1586,1586,1586,1586,0
|
|
20241127,181900,696479438,1586,1586,1586,1586,0
|
|
20241127,181800,696479438,1586,1586,1586,1586,0
|
|
20241127,181700,696479438,1586,1586,1586,1586,0
|
|
20241127,181600,696479438,1586,1586,1586,1586,0
|
|
20241127,181500,696479438,1586,1586,1586,1586,0
|
|
20241127,181400,696479438,1586,1586,1586,1586,0
|
|
20241127,181300,696479438,1586,1586,1586,1586,0
|
|
20241127,181200,696479438,1586,1586,1586,1586,0
|
|
20241127,181100,696479438,1586,1586,1586,1586,0
|
|
20241127,181000,696479438,1586,1586,1586,1586,0
|
|
20241127,180900,696479438,1586,1586,1586,1586,0
|
|
20241127,180800,696479438,1586,1586,1586,1586,0
|
|
20241127,180700,696479438,1586,1586,1586,1586,0
|
|
20241127,180600,696479438,1586,1586,1586,1586,0
|
|
20241127,180500,696479438,1586,1586,1586,1586,0
|
|
20241127,180400,696479438,1586,1586,1586,1586,0
|
|
20241127,180300,696479438,1586,1586,1586,1586,0
|
|
20241127,180200,696479438,1586,1586,1586,1586,0
|
|
20241127,180100,696479438,1586,1586,1586,1586,0
|
|
20241127,180000,696479438,1586,1586,1586,1586,0
|
|
20241127,175900,696479438,1586,1586,1586,1586,3632
|
|
20241127,175800,696479438,1586,1586,1586,1586,0
|
|
20241127,175700,696479438,1586,1586,1586,1586,0
|
|
20241127,175600,696479438,1586,1586,1586,1586,0
|
|
20241127,175500,696479438,1586,1586,1586,1586,0
|
|
20241127,175400,696479438,1586,1586,1586,1586,0
|
|
20241127,175300,696479438,1586,1586,1586,1586,0
|
|
20241127,175200,696479438,1586,1586,1586,1586,0
|
|
20241127,175100,696479438,1586,1586,1586,1586,0
|
|
20241127,175000,696479438,1586,1586,1586,1586,0
|
|
20241127,174900,696479438,1586,1586,1586,1586,0
|
|
20241127,174800,696479438,1586,1586,1586,1586,0
|
|
20241127,174700,696479438,1586,1586,1586,1586,0
|
|
20241127,174600,696479438,1586,1586,1586,1586,0
|
|
20241127,174500,696479438,1586,1586,1586,1586,0
|
|
20241127,174400,696479438,1586,1586,1586,1586,0
|
|
20241127,174300,696479438,1586,1586,1586,1586,0
|
|
20241127,174200,696479438,1586,1586,1586,1586,0
|
|
20241127,174100,696479438,1586,1586,1586,1586,0
|
|
20241127,174000,696479438,1586,1586,1586,1586,0
|
|
20241127,173900,696479438,1586,1586,1586,1586,0
|
|
20241127,173800,696479438,1586,1586,1586,1586,0
|
|
20241127,173700,696479438,1586,1586,1586,1586,0
|
|
20241127,173600,696479438,1586,1586,1586,1586,0
|
|
20241127,173500,696479438,1586,1586,1586,1586,0
|
|
20241127,173400,696479438,1586,1586,1586,1586,0
|
|
20241127,173300,696479438,1586,1586,1586,1586,0
|
|
20241127,173200,696479438,1586,1586,1586,1586,0
|
|
20241127,173100,696479438,1586,1586,1586,1586,0
|
|
20241127,173000,696479438,1586,1586,1586,1586,0
|
|
20241127,172900,696479438,1586,1586,1586,1586,3632
|
|
20241127,172800,696479438,1586,1586,1586,1586,0
|
|
20241127,172700,696479438,1586,1586,1586,1586,0
|
|
20241127,172600,696479438,1586,1586,1586,1586,0
|
|
20241127,172500,696479438,1586,1586,1586,1586,0
|
|
20241127,172400,696479438,1586,1586,1586,1586,0
|
|
20241127,172300,696479438,1586,1586,1586,1586,0
|
|
20241127,172200,696479438,1586,1586,1586,1586,0
|
|
20241127,172100,696479438,1586,1586,1586,1586,0
|
|
20241127,172000,696479438,1586,1586,1586,1586,0
|
|
20241127,171900,696479438,1586,1586,1586,1586,0
|
|
20241127,171800,696479438,1586,1586,1586,1586,0
|
|
20241127,171700,696479438,1586,1586,1586,1586,0
|
|
20241127,171600,696479438,1586,1586,1586,1586,0
|
|
20241127,171500,696479438,1586,1586,1586,1586,0
|
|
20241127,171400,696479438,1586,1586,1586,1586,0
|
|
20241127,171300,696479438,1586,1586,1586,1586,0
|
|
20241127,171200,696479438,1586,1586,1586,1586,0
|
|
20241127,171100,696479438,1586,1586,1586,1586,0
|
|
20241127,171000,696479438,1586,1586,1586,1586,0
|
|
20241127,170900,696479438,1586,1586,1586,1586,0
|
|
20241127,170800,696479438,1586,1586,1586,1586,0
|
|
20241127,170700,696479438,1586,1586,1586,1586,0
|
|
20241127,170600,696479438,1586,1586,1586,1586,0
|
|
20241127,170500,696479438,1586,1586,1586,1586,0
|
|
20241127,170400,696479438,1586,1586,1586,1586,0
|
|
20241127,170300,696479438,1586,1586,1586,1586,0
|
|
20241127,170200,696479438,1586,1586,1586,1586,0
|
|
20241127,170100,696479438,1586,1586,1586,1586,0
|
|
20241127,170000,696479438,1586,1586,1586,1586,0
|
|
20241127,165900,696479438,1586,1586,1586,1586,3632
|
|
20241127,165800,696479438,1586,1586,1586,1586,0
|
|
20241127,165700,696479438,1586,1586,1586,1586,0
|
|
20241127,165600,696479438,1586,1586,1586,1586,0
|
|
20241127,165500,696479438,1586,1586,1586,1586,0
|
|
20241127,165400,696479438,1586,1586,1586,1586,0
|
|
20241127,165300,696479438,1586,1586,1586,1586,0
|
|
20241127,165200,696479438,1586,1586,1586,1586,0
|
|
20241127,165100,696479438,1586,1586,1586,1586,0
|
|
20241127,165000,696479438,1586,1586,1586,1586,0
|
|
20241127,164900,696479438,1586,1586,1586,1586,0
|
|
20241127,164800,696479438,1586,1586,1586,1586,0
|
|
20241127,164700,696479438,1586,1586,1586,1586,0
|
|
20241127,164600,696479438,1586,1586,1586,1586,0
|
|
20241127,164500,696479438,1586,1586,1586,1586,0
|
|
20241127,164400,696479438,1586,1586,1586,1586,0
|
|
20241127,164300,696479438,1586,1586,1586,1586,0
|
|
20241127,164200,696479438,1586,1586,1586,1586,0
|
|
20241127,164100,696479438,1586,1586,1586,1586,0
|
|
20241127,164000,696479438,1586,1586,1586,1586,0
|
|
20241127,163900,696479438,1586,1586,1586,1586,0
|
|
20241127,163800,696479438,1586,1586,1586,1586,0
|
|
20241127,163700,696479438,1586,1586,1586,1586,0
|
|
20241127,163600,696479438,1586,1586,1586,1586,0
|
|
20241127,163500,696479438,1586,1586,1586,1586,0
|
|
20241127,163400,696479438,1586,1586,1586,1586,0
|
|
20241127,163300,696479438,1586,1586,1586,1586,0
|
|
20241127,163200,696479438,1586,1586,1586,1586,0
|
|
20241127,163100,696479438,1586,1586,1586,1586,0
|
|
20241127,163000,696479438,1586,1586,1586,1586,0
|
|
20241127,162900,696479438,1586,1586,1586,1586,3632
|
|
20241127,162800,696479438,1586,1586,1586,1586,0
|
|
20241127,162700,696479438,1586,1586,1586,1586,0
|
|
20241127,162600,696479438,1586,1586,1586,1586,0
|
|
20241127,162500,696479438,1586,1586,1586,1586,0
|
|
20241127,162400,696479438,1586,1586,1586,1586,0
|
|
20241127,162300,696479438,1586,1586,1586,1586,0
|
|
20241127,162200,696479438,1586,1586,1586,1586,0
|
|
20241127,162100,696479438,1586,1586,1586,1586,0
|
|
20241127,162000,696479438,1586,1586,1586,1586,0
|
|
20241127,161900,696479438,1586,1586,1586,1586,0
|
|
20241127,161800,696479438,1586,1586,1586,1586,0
|
|
20241127,161700,696479438,1586,1586,1586,1586,0
|
|
20241127,161600,696479438,1586,1586,1586,1586,0
|
|
20241127,161500,696479438,1586,1586,1586,1586,0
|
|
20241127,161400,696479438,1586,1586,1586,1586,0
|
|
20241127,161300,696479438,1586,1586,1586,1586,0
|
|
20241127,161200,696479438,1586,1586,1586,1586,0
|
|
20241127,161100,696479438,1586,1586,1586,1586,0
|
|
20241127,161000,696479438,1586,1586,1586,1586,0
|
|
20241127,160900,696479438,1586,1586,1586,1586,0
|
|
20241127,160800,696479438,1586,1586,1586,1586,0
|
|
20241127,160700,696479438,1586,1586,1586,1586,0
|
|
20241127,160600,696479438,1586,1586,1586,1586,0
|
|
20241127,160500,696479438,1586,1586,1586,1586,0
|
|
20241127,160400,696479438,1586,1586,1586,1586,0
|
|
20241127,160300,696479438,1586,1586,1586,1586,0
|
|
20241127,160200,696479438,1586,1586,1586,1586,0
|
|
20241127,160100,696479438,1586,1586,1586,1586,0
|
|
20241127,160000,696479438,1586,1586,1586,1586,0
|
|
20241127,155900,696479438,1586,1586,1586,1586,3632
|
|
20241127,155800,696479438,1586,1586,1586,1586,0
|
|
20241127,155700,696479438,1586,1586,1586,1586,0
|
|
20241127,155600,696479438,1586,1586,1586,1586,0
|
|
20241127,155500,696479438,1586,1586,1586,1586,0
|
|
20241127,155400,696479438,1586,1586,1586,1586,0
|
|
20241127,155300,696479438,1586,1586,1586,1586,0
|
|
20241127,155200,696479438,1586,1586,1586,1586,0
|
|
20241127,155100,696479438,1586,1586,1586,1586,0
|
|
20241127,155000,696479438,1586,1586,1586,1586,0
|
|
20241127,154900,696479438,1586,1586,1586,1586,0
|
|
20241127,154800,696479438,1586,1586,1586,1586,0
|
|
20241127,154700,696479438,1586,1586,1586,1586,0
|
|
20241127,154600,696479438,1586,1586,1586,1586,0
|
|
20241127,154500,696479438,1586,1586,1586,1586,0
|
|
20241127,154400,696479438,1586,1586,1586,1586,0
|
|
20241127,154300,696479438,1586,1586,1586,1586,0
|
|
20241127,154200,696479438,1586,1586,1586,1586,0
|
|
20241127,154100,696479438,1586,1586,1586,1586,0
|
|
20241127,154000,696479438,1586,1586,1586,1586,0
|
|
20241127,153900,696479438,1586,1586,1586,1586,0
|
|
20241127,153800,696479438,1586,1586,1586,1586,0
|
|
20241127,153700,696479438,1586,1586,1586,1586,0
|
|
20241127,153600,696479438,1586,1586,1586,1586,0
|
|
20241127,153500,696479438,1586,1586,1586,1586,0
|
|
20241127,153400,696479438,1586,1586,1586,1586,0
|
|
20241127,153300,696479438,1586,1586,1586,1586,0
|
|
20241127,153200,696479438,1586,1586,1586,1586,0
|
|
20241127,153100,696479438,1586,1586,1586,1586,0
|
|
20241127,153000,696479438,1586,1586,1586,1586,3632
|
|
20241127,152900,690719086,1575,1575,1575,1575,0
|
|
20241127,152800,690719086,1575,1575,1575,1575,0
|
|
20241127,152700,690719086,1575,1575,1575,1575,0
|
|
20241127,152600,690719086,1575,1575,1575,1575,0
|
|
20241127,152500,690719086,1575,1575,1575,1575,0
|
|
20241127,152400,690719086,1575,1575,1575,1575,0
|
|
20241127,152300,690719086,1575,1575,1575,1575,0
|
|
20241127,152200,690719086,1575,1575,1575,1575,0
|
|
20241127,152100,690719086,1575,1575,1575,1575,0
|
|
20241127,152000,690719086,1575,1575,1575,1575,0
|
|
20241127,151900,690719086,1575,1588,1589,1575,2631
|
|
20241127,151800,686549271,1590,1590,1590,1590,0
|
|
20241127,151700,686549271,1590,1590,1590,1590,193
|
|
20241127,151600,686242401,1592,1593,1593,1592,8
|
|
20241127,151500,686229658,1599,1599,1599,1599,10
|
|
20241127,151400,686213668,1600,1600,1600,1600,120
|
|
20241127,151300,686021668,1594,1594,1594,1594,0
|
|
20241127,151200,686021668,1594,1594,1594,1594,0
|
|
20241127,151100,686021668,1594,1594,1594,1594,148
|
|
20241127,151000,685785756,1600,1594,1600,1594,430
|
|
20241127,150900,685100330,1600,1600,1600,1600,0
|
|
20241127,150800,685100330,1600,1599,1600,1599,2
|
|
20241127,150700,685097131,1595,1595,1595,1595,0
|
|
20241127,150600,685097131,1595,1595,1595,1595,0
|
|
20241127,150500,685097131,1595,1600,1600,1595,167
|
|
20241127,150400,684830016,1600,1601,1601,1600,235
|
|
20241127,150300,684453991,1601,1605,1605,1601,336
|
|
20241127,150200,683914811,1605,1605,1605,1600,1323
|
|
20241127,150100,681796029,1605,1612,1612,1605,791
|
|
20241127,150000,680526467,1604,1604,1604,1604,776
|
|
20241127,145900,679281763,1607,1614,1614,1607,1822
|
|
20241127,145800,676348212,1614,1611,1614,1607,4106
|
|
20241127,145700,669732453,1610,1603,1610,1603,5126
|
|
20241127,145600,661488914,1603,1606,1607,1603,1210
|
|
20241127,145500,659544969,1603,1599,1606,1599,5557
|
|
20241127,145400,650637651,1601,1601,1601,1601,0
|
|
20241127,145300,650637651,1601,1601,1601,1601,1
|
|
20241127,145200,650636050,1602,1600,1602,1600,641
|
|
20241127,145100,649609400,1592,1596,1596,1592,150
|
|
20241127,145000,649370032,1596,1596,1596,1596,0
|
|
20241127,144900,649370032,1596,1597,1597,1596,313
|
|
20241127,144800,648870183,1603,1603,1603,1603,0
|
|
20241127,144700,648870183,1603,1603,1603,1603,0
|
|
20241127,144600,648870183,1603,1603,1603,1603,3022
|
|
20241127,144500,644025917,1603,1602,1603,1602,3773
|
|
20241127,144400,637981184,1596,1596,1596,1596,5
|
|
20241127,144300,637973204,1596,1596,1596,1596,30
|
|
20241127,144200,637925324,1603,1595,1603,1595,39
|
|
20241127,144100,637863111,1595,1595,1595,1595,2
|
|
20241127,144000,637859921,1592,1593,1593,1592,14
|
|
20241127,143900,637837628,1591,1597,1597,1591,952
|
|
20241127,143800,636320106,1600,1600,1600,1600,200
|
|
20241127,143700,636000106,1608,1600,1609,1599,522
|
|
20241127,143600,635164739,1600,1600,1600,1600,0
|
|
20241127,143500,635164739,1600,1600,1600,1600,0
|
|
20241127,143400,635164739,1600,1601,1601,1600,346
|
|
20241127,143300,634610794,1602,1605,1605,1601,1152
|
|
20241127,143200,632765432,1610,1611,1613,1610,3317
|
|
20241127,143100,627417097,1611,1603,1611,1603,4907
|
|
20241127,143000,619533944,1598,1598,1604,1596,33978
|
|
20241127,142900,565190848,1595,1593,1599,1593,10386
|
|
20241127,142800,548618836,1593,1585,1593,1577,12967
|
|
20241127,142700,528018548,1571,1571,1571,1571,0
|
|
20241127,142600,528018548,1571,1571,1571,1571,0
|
|
20241127,142500,528018548,1571,1571,1571,1571,0
|
|
20241127,142400,528018548,1571,1573,1576,1571,4502
|
|
20241127,142300,520938899,1573,1569,1573,1569,8208
|
|
20241127,142200,508059804,1568,1569,1569,1568,38
|
|
20241127,142100,508000218,1570,1570,1570,1570,773
|
|
20241127,142000,506786608,1570,1576,1577,1570,606
|
|
20241127,141900,505834196,1577,1577,1577,1577,0
|
|
20241127,141800,505834196,1577,1577,1577,1577,0
|
|
20241127,141700,505834196,1577,1577,1577,1577,1
|
|
20241127,141600,505832619,1573,1578,1578,1573,5627
|
|
20241127,141500,496956120,1579,1579,1579,1579,555
|
|
20241127,141400,496079775,1588,1588,1588,1588,0
|
|
20241127,141300,496079775,1588,1588,1588,1588,1
|
|
20241127,141200,496078187,1579,1584,1584,1579,447
|
|
20241127,141100,495370459,1576,1576,1576,1576,590
|
|
20241127,141000,494440619,1576,1578,1578,1576,8410
|
|
20241127,140900,481186018,1590,1590,1590,1590,0
|
|
20241127,140800,481186018,1590,1589,1590,1589,256
|
|
20241127,140700,480778983,1590,1590,1590,1590,14
|
|
20241127,140600,480756723,1590,1591,1597,1590,7641
|
|
20241127,140500,468592399,1591,1590,1591,1590,322
|
|
20241127,140400,468080220,1591,1573,1591,1571,2050
|
|
20241127,140300,464826999,1581,1581,1581,1581,0
|
|
20241127,140200,464826999,1581,1578,1581,1578,93
|
|
20241127,140100,464679989,1575,1575,1575,1575,0
|
|
20241127,140000,464679989,1575,1575,1575,1575,0
|
|
20241127,135900,464679989,1575,1575,1575,1575,0
|
|
20241127,135800,464679989,1575,1575,1575,1575,0
|
|
20241127,135700,464679989,1575,1575,1575,1575,0
|
|
20241127,135600,464679989,1575,1576,1576,1575,20
|
|
20241127,135500,464648487,1598,1598,1599,1572,434
|
|
20241127,135400,463955337,1569,1589,1600,1569,2382
|
|
20241127,135300,460150890,1589,1585,1589,1585,10406
|
|
20241127,135200,443625581,1585,1572,1585,1572,3626
|
|
20241127,135100,437921976,1572,1555,1572,1553,5006
|
|
20241127,135000,430104662,1572,1572,1572,1572,0
|
|
20241127,134900,430104662,1572,1579,1580,1555,18867
|
|
20241127,134800,400659055,1565,1568,1568,1565,1000
|
|
20241127,134700,399093591,1580,1579,1580,1579,1000
|
|
20241127,134600,397513601,1580,1574,1580,1574,1000
|
|
20241127,134500,395936171,1574,1574,1574,1574,1
|
|
20241127,134400,395934597,1565,1573,1573,1565,1194
|
|
20241127,134300,394062742,1575,1575,1575,1575,0
|
|
20241127,134200,394062742,1575,1570,1575,1570,22
|
|
20241127,134100,394028114,1570,1570,1570,1570,0
|
|
20241127,134000,394028114,1570,1570,1570,1570,546
|
|
20241127,133900,393170894,1570,1570,1570,1570,0
|
|
20241127,133800,393170894,1570,1570,1570,1570,0
|
|
20241127,133700,393170894,1570,1570,1570,1570,475
|
|
20241127,133600,392425144,1575,1588,1588,1575,674
|
|
20241127,133500,391363521,1576,1576,1576,1576,14
|
|
20241127,133400,391341457,1576,1582,1588,1576,3365
|
|
20241127,133300,386032773,1583,1576,1583,1576,188
|
|
20241127,133200,385736478,1576,1576,1576,1576,0
|
|
20241127,133100,385736478,1576,1583,1583,1576,2338
|
|
20241127,133000,382050432,1576,1576,1576,1576,19
|
|
20241127,132900,382020488,1576,1575,1579,1575,275
|
|
20241127,132800,381587193,1575,1574,1575,1574,2471
|
|
20241127,132700,377695380,1575,1574,1575,1574,2947
|
|
20241127,132600,373053875,1574,1560,1574,1560,6567
|
|
20241127,132500,362777263,1558,1553,1558,1553,1655
|
|
20241127,132400,360201749,1554,1554,1554,1554,55
|
|
20241127,132300,360116279,1553,1554,1554,1553,242
|
|
20241127,132200,359740452,1553,1554,1554,1553,1619
|
|
20241127,132100,357224527,1554,1554,1554,1554,133
|
|
20241127,132000,357017845,1562,1557,1562,1556,3217
|
|
20241127,131900,352007271,1556,1565,1570,1556,6810
|
|
20241127,131800,341380821,1565,1575,1575,1563,3756
|
|
20241127,131700,335465779,1575,1575,1581,1556,11821
|
|
20241127,131600,316842010,1577,1589,1590,1572,9389
|
|
20241127,131500,301968596,1589,1599,1599,1589,1362
|
|
20241127,131400,299802429,1599,1599,1630,1599,12309
|
|
20241127,131300,279909359,1598,1580,1600,1579,25364
|
|
20241127,131200,239565797,1579,1575,1579,1575,3094
|
|
20241127,131100,234689582,1573,1571,1573,1571,5000
|
|
20241127,131000,226827638,1570,1566,1570,1556,5518
|
|
20241127,130900,218179754,1566,1566,1566,1566,4072
|
|
20241127,130800,211803002,1566,1546,1567,1545,7305
|
|
20241127,130700,200389610,1563,1563,1563,1563,0
|
|
20241127,130600,200389610,1563,1535,1567,1535,10283
|
|
20241127,130500,184340573,1565,1529,1565,1529,3301
|
|
20241127,130400,179241209,1528,1528,1528,1528,82
|
|
20241127,130300,179115913,1527,1527,1527,1527,1001
|
|
20241127,130200,177587386,1527,1525,1527,1524,6079
|
|
20241127,130100,168314002,1525,1525,1525,1525,0
|
|
20241127,130000,168314002,1525,1525,1525,1525,0
|
|
20241127,125900,168314002,1525,1531,1531,1525,293
|
|
20241127,125800,167866477,1533,1533,1533,1533,1
|
|
20241127,125700,167864944,1524,1524,1524,1524,0
|
|
20241127,125600,167864944,1524,1525,1525,1524,650
|
|
20241127,125500,166874144,1524,1525,1525,1524,644
|
|
20241127,125400,165892644,1525,1535,1537,1525,4301
|
|
20241127,125300,159297651,1533,1530,1533,1530,3575
|
|
20241127,125200,153820601,1530,1530,1530,1530,2417
|
|
20241127,125100,150122591,1530,1527,1530,1527,4671
|
|
20241127,125000,142982222,1527,1520,1527,1520,3000
|
|
20241127,124900,138416341,1520,1520,1520,1520,1000
|
|
20241127,124800,136896341,1520,1519,1520,1519,1120
|
|
20241127,124700,135194586,1519,1519,1519,1519,0
|
|
20241127,124600,135194586,1519,1519,1519,1519,0
|
|
20241127,124500,135194586,1519,1519,1519,1519,0
|
|
20241127,124400,135194586,1519,1519,1519,1519,13
|
|
20241127,124300,135174839,1504,1504,1504,1504,0
|
|
20241127,124200,135174839,1504,1504,1504,1504,0
|
|
20241127,124100,135174839,1504,1504,1504,1504,0
|
|
20241127,124000,135174839,1504,1504,1504,1504,0
|
|
20241127,123900,135174839,1504,1504,1504,1504,90
|
|
20241127,123800,135039479,1504,1504,1504,1504,4400
|
|
20241127,123700,128421879,1504,1504,1504,1504,0
|
|
20241127,123600,128421879,1504,1504,1504,1504,1100
|
|
20241127,123500,126767479,1509,1509,1509,1509,0
|
|
20241127,123400,126767479,1509,1509,1509,1509,0
|
|
20241127,123300,126767479,1509,1509,1509,1509,93
|
|
20241127,123200,126627142,1524,1524,1524,1524,0
|
|
20241127,123100,126627142,1524,1524,1524,1523,2375
|
|
20241127,123000,123007927,1524,1523,1524,1523,1500
|
|
20241127,122900,120722427,1524,1524,1524,1524,1000
|
|
20241127,122800,119198427,1524,1524,1524,1524,1000
|
|
20241127,122700,117674427,1524,1524,1524,1524,900
|
|
20241127,122600,116302827,1520,1509,1520,1509,2000
|
|
20241127,122500,113267367,1510,1510,1510,1510,0
|
|
20241127,122400,113267367,1510,1509,1510,1509,2
|
|
20241127,122300,113264348,1509,1509,1509,1509,340
|
|
20241127,122200,112751288,1506,1506,1506,1506,369
|
|
20241127,122100,112195574,1500,1498,1500,1498,10405
|
|
20241127,122000,96590166,1498,1497,1498,1497,1072
|
|
20241127,121900,94985070,1497,1496,1497,1496,763
|
|
20241127,121800,93843152,1492,1492,1492,1492,0
|
|
20241127,121700,93843152,1492,1492,1492,1492,1939
|
|
20241127,121600,90950164,1492,1492,1492,1492,0
|
|
20241127,121500,90950164,1492,1492,1492,1492,0
|
|
20241127,121400,90950164,1492,1492,1492,1492,2110
|
|
20241127,121300,87802044,1492,1492,1492,1492,0
|
|
20241127,121200,87802044,1492,1492,1492,1492,602
|
|
20241127,121100,86903860,1492,1483,1492,1483,3501
|
|
20241127,121000,81711868,1492,1492,1492,1492,0
|
|
20241127,120900,81711868,1492,1492,1492,1492,0
|
|
20241127,120800,81711868,1492,1492,1492,1492,0
|
|
20241127,120700,81711868,1492,1492,1492,1492,0
|
|
20241127,120600,81711868,1492,1492,1492,1492,0
|
|
20241127,120500,81711868,1492,1492,1492,1492,0
|
|
20241127,120400,81711868,1492,1492,1492,1492,0
|
|
20241127,120300,81711868,1492,1492,1492,1492,0
|
|
20241127,120200,81711868,1492,1492,1492,1492,0
|
|
20241127,120100,81711868,1492,1492,1492,1492,0
|
|
20241127,120000,81711868,1492,1492,1492,1492,0
|
|
20241127,115900,81711868,1492,1492,1492,1492,0
|
|
20241127,115800,81711868,1492,1492,1492,1492,0
|
|
20241127,115700,81711868,1492,1492,1492,1492,0
|
|
20241127,115600,81711868,1492,1492,1492,1492,0
|
|
20241127,115500,81711868,1492,1492,1492,1492,0
|
|
20241127,115400,81711868,1492,1492,1492,1492,0
|
|
20241127,115300,81711868,1492,1492,1492,1492,0
|
|
20241127,115200,81711868,1492,1492,1492,1492,0
|
|
20241127,115100,81711868,1492,1492,1492,1492,0
|
|
20241127,115000,81711868,1492,1492,1492,1492,0
|
|
20241127,114900,81711868,1492,1492,1492,1492,0
|
|
20241127,114800,81711868,1492,1492,1492,1492,0
|
|
20241127,114700,81711868,1492,1492,1492,1492,0
|
|
20241127,114600,81711868,1492,1492,1492,1492,0
|
|
20241127,114500,81711868,1492,1491,1492,1491,3020
|
|
20241127,114400,77209028,1491,1491,1491,1491,9
|
|
20241127,114300,77195609,1491,1491,1491,1491,9
|
|
20241127,114200,77182190,1491,1491,1491,1491,9
|
|
20241127,114100,77168771,1491,1491,1491,1491,9
|
|
20241127,114000,77155352,1491,1491,1491,1491,0
|
|
20241127,113900,77155352,1491,1491,1491,1491,10
|
|
20241127,113800,77140442,1491,1491,1491,1491,9
|
|
20241127,113700,77127023,1491,1485,1491,1484,1148
|
|
20241127,113600,75422282,1485,1491,1491,1485,10
|
|
20241127,113500,75407378,1491,1491,1491,1491,9
|
|
20241127,113400,75393959,1491,1491,1491,1491,9
|
|
20241127,113300,75380540,1491,1491,1491,1491,0
|
|
20241127,113200,75380540,1491,1491,1491,1491,10
|
|
20241127,113100,75365630,1492,1492,1492,1492,9
|
|
20241127,113000,75352202,1492,1485,1492,1485,103
|
|
20241127,112900,75199184,1492,1492,1492,1492,9
|
|
20241127,112800,75185756,1492,1492,1492,1492,2908
|
|
20241127,112700,70847020,1492,1492,1492,1492,0
|
|
20241127,112600,70847020,1492,1492,1492,1492,10
|
|
20241127,112500,70832100,1492,1492,1492,1492,9
|
|
20241127,112400,70818672,1492,1492,1492,1492,9
|
|
20241127,112300,70805244,1492,1492,1492,1492,9
|
|
20241127,112200,70791816,1492,1492,1492,1492,9
|
|
20241127,112100,70778388,1492,1492,1492,1492,9
|
|
20241127,112000,70764960,1492,1492,1492,1492,1340
|
|
20241127,111900,68765680,1492,1492,1492,1492,10
|
|
20241127,111800,68750760,1491,1491,1491,1491,1520
|
|
20241127,111700,66484440,1491,1491,1491,1491,9
|
|
20241127,111600,66471021,1491,1491,1491,1491,9
|
|
20241127,111500,66457602,1491,1491,1491,1491,9
|
|
20241127,111400,66444183,1491,1491,1491,1491,0
|
|
20241127,111300,66444183,1491,1491,1491,1491,10
|
|
20241127,111200,66429273,1491,1491,1491,1491,9
|
|
20241127,111100,66415854,1491,1491,1491,1491,9
|
|
20241127,111000,66402435,1491,1491,1491,1491,9
|
|
20241127,110900,66389016,1491,1491,1491,1491,9
|
|
20241127,110800,66375597,1491,1491,1491,1491,0
|
|
20241127,110700,66375597,1491,1491,1491,1491,9
|
|
20241127,110600,66362178,1491,1491,1491,1491,10
|
|
20241127,110500,66347268,1491,1491,1491,1491,9
|
|
20241127,110400,66333849,1491,1491,1491,1491,9
|
|
20241127,110300,66320430,1490,1490,1490,1490,107
|
|
20241127,110200,66161000,1491,1491,1491,1491,9
|
|
20241127,110100,66147581,1491,1491,1491,1491,0
|
|
20241127,110000,66147581,1491,1491,1491,1491,10
|
|
20241127,105900,66132671,1491,1491,1491,1491,9
|
|
20241127,105800,66119252,1491,1491,1491,1491,76
|
|
20241127,105700,66005936,1485,1491,1491,1485,1456
|
|
20241127,105600,63843722,1491,1491,1491,1491,9
|
|
20241127,105500,63830303,1485,1485,1485,1485,183
|
|
20241127,105400,63558548,1491,1491,1491,1491,9
|
|
20241127,105300,63545129,1491,1491,1491,1491,10
|
|
20241127,105200,63530219,1491,1491,1491,1491,9
|
|
20241127,105100,63516800,1492,1492,1492,1492,9
|
|
20241127,105000,63503372,1492,1492,1492,1492,9
|
|
20241127,104900,63489944,1492,1492,1492,1492,9
|
|
20241127,104800,63476516,1485,1490,1490,1485,108
|
|
20241127,104700,63315886,1492,1492,1492,1492,9
|
|
20241127,104600,63302458,1492,1492,1492,1492,10
|
|
20241127,104500,63287538,1492,1492,1492,1492,9
|
|
20241127,104400,63274110,1494,1488,1494,1488,209
|
|
20241127,104300,62962598,1488,1488,1488,1488,9
|
|
20241127,104200,62949206,1488,1488,1488,1488,0
|
|
20241127,104100,62949206,1488,1488,1488,1488,9
|
|
20241127,104000,62935814,1488,1488,1488,1488,10
|
|
20241127,103900,62920934,1487,1487,1487,1487,9
|
|
20241127,103800,62907551,1485,1480,1489,1475,589
|
|
20241127,103700,62033535,1491,1491,1491,1491,10
|
|
20241127,103600,62018625,1483,1492,1492,1483,13057
|
|
20241127,103500,42617395,1488,1488,1488,1488,13
|
|
20241127,103400,42598051,1488,1488,1488,1488,4352
|
|
20241127,103300,36122275,1493,1493,1493,1493,10
|
|
20241127,103200,36107345,1494,1494,1494,1494,9
|
|
20241127,103100,36093899,1488,1494,1494,1488,689
|
|
20241127,103000,35068613,1490,1495,1495,1490,1555
|
|
20241127,102900,32751618,1490,1490,1490,1490,1454
|
|
20241127,102800,30585158,1490,1490,1490,1490,9
|
|
20241127,102700,30571748,1490,1490,1490,1490,10
|
|
20241127,102600,30556848,1490,1490,1490,1490,509
|
|
20241127,102500,29798438,1490,1490,1490,1490,9
|
|
20241127,102400,29785028,1490,1490,1490,1490,9
|
|
20241127,102300,29771618,1496,1496,1496,1496,0
|
|
20241127,102200,29771618,1496,1496,1496,1496,9
|
|
20241127,102100,29758154,1496,1496,1496,1496,9
|
|
20241127,102000,29744690,1486,1499,1499,1486,1603
|
|
20241127,101900,27360876,1499,1488,1499,1488,1033
|
|
20241127,101800,25823662,1500,1500,1500,1500,9
|
|
20241127,101700,25810162,1500,1500,1500,1500,9
|
|
20241127,101600,25796662,1500,1500,1500,1500,0
|
|
20241127,101500,25796662,1500,1500,1500,1500,9
|
|
20241127,101400,25783162,1500,1500,1500,1500,10
|
|
20241127,101300,25768162,1500,1500,1500,1500,9
|
|
20241127,101200,25754662,1500,1500,1500,1500,9
|
|
20241127,101100,25741162,1500,1500,1500,1500,9
|
|
20241127,101000,25727662,1500,1500,1500,1500,0
|
|
20241127,100900,25727662,1500,1500,1500,1500,9
|
|
20241127,100800,25714162,1500,1500,1500,1500,9
|
|
20241127,100700,25700662,1500,1500,1500,1500,10
|
|
20241127,100600,25685662,1499,1499,1499,1499,10
|
|
20241127,100500,25670672,1499,1499,1499,1499,9
|
|
20241127,100400,25657181,1500,1500,1500,1500,9
|
|
20241127,100300,25643681,1500,1500,1500,1500,1
|
|
20241127,100200,25642181,1500,1500,1500,1500,9
|
|
20241127,100100,25628681,1501,1501,1501,1501,11
|
|
20241127,100000,25612170,1488,1502,1502,1488,31
|
|
20241127,095900,25565916,1502,1502,1502,1502,9
|
|
20241127,095800,25552398,1502,1502,1502,1502,9
|
|
20241127,095700,25538880,1502,1502,1502,1502,0
|
|
20241127,095600,25538880,1502,1502,1502,1502,9
|
|
20241127,095500,25525362,1502,1502,1502,1502,9
|
|
20241127,095400,25511844,1502,1502,1502,1502,10
|
|
20241127,095300,25496824,1502,1502,1502,1502,9
|
|
20241127,095200,25483306,1497,1500,1500,1497,6866
|
|
20241127,095100,15204877,1497,1497,1497,1497,152
|
|
20241127,095000,14977333,1497,1497,1497,1497,0
|
|
20241127,094900,14977333,1497,1497,1497,1497,9
|
|
20241127,094800,14963860,1497,1497,1497,1497,9
|
|
20241127,094700,14950387,1487,1487,1487,1487,0
|
|
20241127,094600,14950387,1487,1487,1487,1487,0
|
|
20241127,094500,14950387,1487,1487,1487,1487,0
|
|
20241127,094400,14950387,1487,1487,1487,1487,0
|
|
20241127,094300,14950387,1487,1491,1491,1487,1001
|
|
20241127,094200,13460274,1488,1495,1495,1488,500
|
|
20241127,094100,12715170,1508,1508,1508,1508,0
|
|
20241127,094000,12715170,1508,1508,1508,1508,0
|
|
20241127,093900,12715170,1508,1508,1508,1508,1
|
|
20241127,093800,12713662,1509,1509,1509,1509,0
|
|
20241127,093700,12713662,1509,1509,1509,1509,0
|
|
20241127,093600,12713662,1509,1509,1509,1509,0
|
|
20241127,093500,12713662,1509,1506,1509,1506,212
|
|
20241127,093400,12393809,1505,1503,1505,1503,3
|
|
20241127,093300,12389297,1510,1497,1510,1497,31
|
|
20241127,093200,12342580,1501,1501,1501,1500,3036
|
|
20241127,093100,7787956,1501,1501,1501,1501,0
|
|
20241127,093000,7787956,1501,1501,1501,1501,0
|
|
20241127,092900,7787956,1501,1501,1501,1501,0
|
|
20241127,092800,7787956,1501,1512,1512,1500,978
|
|
20241127,092700,6312459,1514,1514,1514,1514,0
|
|
20241127,092600,6312459,1514,1514,1514,1514,0
|
|
20241127,092500,6312459,1514,1510,1517,1503,1679
|
|
20241127,092400,3786925,1510,1510,1510,1510,0
|
|
20241127,092300,3786925,1510,1510,1510,1510,0
|
|
20241127,092200,3786925,1510,1510,1510,1510,0
|
|
20241127,092100,3786925,1510,1510,1510,1510,80
|
|
20241127,092000,3666125,1510,1510,1510,1510,0
|
|
20241127,091900,3666125,1510,1510,1510,1510,0
|
|
20241127,091800,3666125,1510,1510,1510,1510,0
|
|
20241127,091700,3666125,1510,1510,1510,1510,0
|
|
20241127,091600,3666125,1510,1511,1511,1510,724
|
|
20241127,091500,2572212,1527,1527,1527,1527,0
|
|
20241127,091400,2572212,1527,1527,1527,1527,0
|
|
20241127,091300,2572212,1527,1527,1527,1527,0
|
|
20241127,091200,2572212,1527,1527,1527,1527,0
|
|
20241127,091100,2572212,1527,1527,1527,1527,0
|
|
20241127,091000,2572212,1527,1527,1527,1527,0
|
|
20241127,090900,2572212,1527,1527,1527,1527,0
|
|
20241127,090800,2572212,1527,1527,1527,1527,0
|
|
20241127,090700,2572212,1527,1527,1527,1527,1
|
|
20241127,090600,2570685,1527,1527,1527,1527,0
|
|
20241127,090500,2570685,1527,1528,1528,1520,86
|
|
20241127,090400,2439438,1510,1510,1510,1510,0
|
|
20241127,090300,2439438,1510,1510,1510,1510,0
|
|
20241127,090200,2439438,1510,1510,1510,1510,0
|
|
20241127,090100,2439438,1510,1511,1511,1510,1035
|
|
20241127,090000,875800,1510,1510,1510,1510,580
|