600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,185700,2859067614,1732,1732,1732,1732,41594
|
|
20241128,185600,2859067614,1732,1732,1732,1732,0
|
|
20241128,185500,2859067614,1732,1732,1732,1732,0
|
|
20241128,185400,2859067614,1732,1732,1732,1732,0
|
|
20241128,185300,2859067614,1732,1732,1732,1732,0
|
|
20241128,185200,2859067614,1732,1732,1732,1732,0
|
|
20241128,185100,2859067614,1732,1732,1732,1732,0
|
|
20241128,185000,2859067614,1732,1732,1732,1732,0
|
|
20241128,184900,2859067614,1732,1732,1732,1732,0
|
|
20241128,184800,2859067614,1732,1732,1732,1732,0
|
|
20241128,184700,2859067614,1732,1732,1732,1732,0
|
|
20241128,184600,2859067614,1732,1732,1732,1732,0
|
|
20241128,184500,2859067614,1732,1732,1732,1732,0
|
|
20241128,184400,2859067614,1732,1732,1732,1732,0
|
|
20241128,184300,2859067614,1732,1732,1732,1732,0
|
|
20241128,184200,2859067614,1732,1732,1732,1732,0
|
|
20241128,184100,2859067614,1732,1732,1732,1732,0
|
|
20241128,184000,2859067614,1732,1732,1732,1732,0
|
|
20241128,183900,2859067614,1732,1732,1732,1732,0
|
|
20241128,183800,2859067614,1732,1732,1732,1732,0
|
|
20241128,183700,2859067614,1732,1732,1732,1732,0
|
|
20241128,183600,2859067614,1732,1732,1732,1732,0
|
|
20241128,183500,2859067614,1732,1732,1732,1732,0
|
|
20241128,183400,2859067614,1732,1732,1732,1732,0
|
|
20241128,183300,2859067614,1732,1732,1732,1732,0
|
|
20241128,183200,2859067614,1732,1732,1732,1732,0
|
|
20241128,183100,2859067614,1732,1732,1732,1732,0
|
|
20241128,183000,2859067614,1732,1732,1732,1732,0
|
|
20241128,182900,2859067614,1732,1732,1732,1732,0
|
|
20241128,182800,2859067614,1732,1732,1732,1732,0
|
|
20241128,182700,2859067614,1732,1732,1732,1732,41594
|
|
20241128,182600,2859067614,1732,1732,1732,1732,0
|
|
20241128,182500,2859067614,1732,1732,1732,1732,0
|
|
20241128,182400,2859067614,1732,1732,1732,1732,0
|
|
20241128,182300,2859067614,1732,1732,1732,1732,0
|
|
20241128,182200,2859067614,1732,1732,1732,1732,0
|
|
20241128,182100,2859067614,1732,1732,1732,1732,0
|
|
20241128,182000,2859067614,1732,1732,1732,1732,0
|
|
20241128,181900,2859067614,1732,1732,1732,1732,0
|
|
20241128,181800,2859067614,1732,1732,1732,1732,0
|
|
20241128,181700,2859067614,1732,1732,1732,1732,0
|
|
20241128,181600,2859067614,1732,1732,1732,1732,0
|
|
20241128,181500,2859067614,1732,1732,1732,1732,0
|
|
20241128,181400,2859067614,1732,1732,1732,1732,0
|
|
20241128,181300,2859067614,1732,1732,1732,1732,0
|
|
20241128,181200,2859067614,1732,1732,1732,1732,0
|
|
20241128,181100,2859067614,1732,1732,1732,1732,0
|
|
20241128,181000,2859067614,1732,1732,1732,1732,0
|
|
20241128,180900,2859067614,1732,1732,1732,1732,0
|
|
20241128,180800,2859067614,1732,1732,1732,1732,0
|
|
20241128,180700,2859067614,1732,1732,1732,1732,0
|
|
20241128,180600,2859067614,1732,1732,1732,1732,0
|
|
20241128,180500,2859067614,1732,1732,1732,1732,0
|
|
20241128,180400,2859067614,1732,1732,1732,1732,0
|
|
20241128,180300,2859067614,1732,1732,1732,1732,0
|
|
20241128,180200,2859067614,1732,1732,1732,1732,0
|
|
20241128,180100,2859067614,1732,1732,1732,1732,0
|
|
20241128,180000,2859067614,1732,1732,1732,1732,0
|
|
20241128,175900,2859067614,1732,1732,1732,1732,0
|
|
20241128,175800,2859067614,1732,1732,1732,1732,0
|
|
20241128,175700,2859067614,1732,1732,1732,1732,41594
|
|
20241128,175600,2859067614,1732,1732,1732,1732,0
|
|
20241128,175500,2859067614,1732,1732,1732,1732,0
|
|
20241128,175400,2859067614,1732,1732,1732,1732,0
|
|
20241128,175300,2859067614,1732,1732,1732,1732,0
|
|
20241128,175200,2859067614,1732,1732,1732,1732,0
|
|
20241128,175100,2859067614,1732,1732,1732,1732,0
|
|
20241128,175000,2859067614,1732,1732,1732,1732,0
|
|
20241128,174900,2859067614,1732,1732,1732,1732,0
|
|
20241128,174800,2859067614,1732,1732,1732,1732,0
|
|
20241128,174700,2859067614,1732,1732,1732,1732,0
|
|
20241128,174600,2859067614,1732,1732,1732,1732,0
|
|
20241128,174500,2859067614,1732,1732,1732,1732,0
|
|
20241128,174400,2859067614,1732,1732,1732,1732,0
|
|
20241128,174300,2859067614,1732,1732,1732,1732,0
|
|
20241128,174200,2859067614,1732,1732,1732,1732,0
|
|
20241128,174100,2859067614,1732,1732,1732,1732,0
|
|
20241128,174000,2859067614,1732,1732,1732,1732,0
|
|
20241128,173900,2859067614,1732,1732,1732,1732,0
|
|
20241128,173800,2859067614,1732,1732,1732,1732,0
|
|
20241128,173700,2859067614,1732,1732,1732,1732,0
|
|
20241128,173600,2859067614,1732,1732,1732,1732,0
|
|
20241128,173500,2859067614,1732,1732,1732,1732,0
|
|
20241128,173400,2859067614,1732,1732,1732,1732,0
|
|
20241128,173300,2859067614,1732,1732,1732,1732,0
|
|
20241128,173200,2859067614,1732,1732,1732,1732,0
|
|
20241128,173100,2859067614,1732,1732,1732,1732,0
|
|
20241128,173000,2859067614,1732,1732,1732,1732,0
|
|
20241128,172900,2859067614,1732,1732,1732,1732,0
|
|
20241128,172800,2859067614,1732,1732,1732,1732,0
|
|
20241128,172700,2859067614,1732,1732,1732,1732,41594
|
|
20241128,172600,2859067614,1732,1732,1732,1732,0
|
|
20241128,172500,2859067614,1732,1732,1732,1732,0
|
|
20241128,172400,2859067614,1732,1732,1732,1732,0
|
|
20241128,172300,2859067614,1732,1732,1732,1732,0
|
|
20241128,172200,2859067614,1732,1732,1732,1732,0
|
|
20241128,172100,2859067614,1732,1732,1732,1732,0
|
|
20241128,172000,2859067614,1732,1732,1732,1732,0
|
|
20241128,171900,2859067614,1732,1732,1732,1732,0
|
|
20241128,171800,2859067614,1732,1732,1732,1732,0
|
|
20241128,171700,2859067614,1732,1732,1732,1732,0
|
|
20241128,171600,2859067614,1732,1732,1732,1732,0
|
|
20241128,171500,2859067614,1732,1732,1732,1732,0
|
|
20241128,171400,2859067614,1732,1732,1732,1732,0
|
|
20241128,171300,2859067614,1732,1732,1732,1732,0
|
|
20241128,171200,2859067614,1732,1732,1732,1732,0
|
|
20241128,171100,2859067614,1732,1732,1732,1732,0
|
|
20241128,171000,2859067614,1732,1732,1732,1732,0
|
|
20241128,170900,2859067614,1732,1732,1732,1732,0
|
|
20241128,170800,2859067614,1732,1732,1732,1732,0
|
|
20241128,170700,2859067614,1732,1732,1732,1732,0
|
|
20241128,170600,2859067614,1732,1732,1732,1732,0
|
|
20241128,170500,2859067614,1732,1732,1732,1732,0
|
|
20241128,170400,2859067614,1732,1732,1732,1732,0
|
|
20241128,170300,2859067614,1732,1732,1732,1732,0
|
|
20241128,170200,2859067614,1732,1732,1732,1732,0
|
|
20241128,170100,2859067614,1732,1732,1732,1732,0
|
|
20241128,170000,2859067614,1732,1732,1732,1732,0
|
|
20241128,165900,2859067614,1732,1732,1732,1732,0
|
|
20241128,165800,2859067614,1732,1732,1732,1732,0
|
|
20241128,165700,2859067614,1732,1732,1732,1732,41594
|
|
20241128,165600,2859067614,1732,1732,1732,1732,0
|
|
20241128,165500,2859067614,1732,1732,1732,1732,0
|
|
20241128,165400,2859067614,1732,1732,1732,1732,0
|
|
20241128,165300,2859067614,1732,1732,1732,1732,0
|
|
20241128,165200,2859067614,1732,1732,1732,1732,0
|
|
20241128,165100,2859067614,1732,1732,1732,1732,0
|
|
20241128,165000,2859067614,1732,1732,1732,1732,0
|
|
20241128,164900,2859067614,1732,1732,1732,1732,0
|
|
20241128,164800,2859067614,1732,1732,1732,1732,0
|
|
20241128,164700,2859067614,1732,1732,1732,1732,0
|
|
20241128,164600,2859067614,1732,1732,1732,1732,0
|
|
20241128,164500,2859067614,1732,1732,1732,1732,0
|
|
20241128,164400,2859067614,1732,1732,1732,1732,0
|
|
20241128,164300,2859067614,1732,1732,1732,1732,0
|
|
20241128,164200,2859067614,1732,1732,1732,1732,0
|
|
20241128,164100,2859067614,1732,1732,1732,1732,0
|
|
20241128,164000,2859067614,1732,1732,1732,1732,0
|
|
20241128,163900,2859067614,1732,1732,1732,1732,0
|
|
20241128,163800,2859067614,1732,1732,1732,1732,0
|
|
20241128,163700,2859067614,1732,1732,1732,1732,0
|
|
20241128,163600,2859067614,1732,1732,1732,1732,0
|
|
20241128,163500,2859067614,1732,1732,1732,1732,0
|
|
20241128,163400,2859067614,1732,1732,1732,1732,0
|
|
20241128,163300,2859067614,1732,1732,1732,1732,0
|
|
20241128,163200,2859067614,1732,1732,1732,1732,0
|
|
20241128,163100,2859067614,1732,1732,1732,1732,0
|
|
20241128,163000,2859067614,1732,1732,1732,1732,0
|
|
20241128,162900,2859067614,1732,1732,1732,1732,0
|
|
20241128,162800,2859067614,1732,1732,1732,1732,0
|
|
20241128,162700,2859067614,1732,1732,1732,1732,41594
|
|
20241128,162600,2859067614,1732,1732,1732,1732,0
|
|
20241128,162500,2859067614,1732,1732,1732,1732,0
|
|
20241128,162400,2859067614,1732,1732,1732,1732,0
|
|
20241128,162300,2859067614,1732,1732,1732,1732,0
|
|
20241128,162200,2859067614,1732,1732,1732,1732,0
|
|
20241128,162100,2859067614,1732,1732,1732,1732,0
|
|
20241128,162000,2859067614,1732,1732,1732,1732,0
|
|
20241128,161900,2859067614,1732,1732,1732,1732,0
|
|
20241128,161800,2859067614,1732,1732,1732,1732,0
|
|
20241128,161700,2859067614,1732,1732,1732,1732,0
|
|
20241128,161600,2859067614,1732,1732,1732,1732,0
|
|
20241128,161500,2859067614,1732,1732,1732,1732,0
|
|
20241128,161400,2859067614,1732,1732,1732,1732,0
|
|
20241128,161300,2859067614,1732,1732,1732,1732,0
|
|
20241128,161200,2859067614,1732,1732,1732,1732,0
|
|
20241128,161100,2859067614,1732,1732,1732,1732,0
|
|
20241128,161000,2859067614,1732,1732,1732,1732,0
|
|
20241128,160900,2859067614,1732,1732,1732,1732,0
|
|
20241128,160800,2859067614,1732,1732,1732,1732,0
|
|
20241128,160700,2859067614,1732,1732,1732,1732,0
|
|
20241128,160600,2859067614,1732,1732,1732,1732,0
|
|
20241128,160500,2859067614,1732,1732,1732,1732,0
|
|
20241128,160400,2859067614,1732,1732,1732,1732,0
|
|
20241128,160300,2859067614,1732,1732,1732,1732,0
|
|
20241128,160200,2859067614,1732,1732,1732,1732,0
|
|
20241128,160100,2859067614,1732,1732,1732,1732,0
|
|
20241128,160000,2859067614,1732,1732,1732,1732,0
|
|
20241128,155900,2859067614,1732,1732,1732,1732,0
|
|
20241128,155800,2859067614,1732,1732,1732,1732,0
|
|
20241128,155700,2859067614,1732,1732,1732,1732,41594
|
|
20241128,155600,2859067614,1732,1732,1732,1732,0
|
|
20241128,155500,2859067614,1732,1732,1732,1732,0
|
|
20241128,155400,2859067614,1732,1732,1732,1732,0
|
|
20241128,155300,2859067614,1732,1732,1732,1732,0
|
|
20241128,155200,2859067614,1732,1732,1732,1732,0
|
|
20241128,155100,2859067614,1732,1732,1732,1732,0
|
|
20241128,155000,2859067614,1732,1732,1732,1732,0
|
|
20241128,154900,2859067614,1732,1732,1732,1732,0
|
|
20241128,154800,2859067614,1732,1732,1732,1732,0
|
|
20241128,154700,2859067614,1732,1732,1732,1732,0
|
|
20241128,154600,2859067614,1732,1732,1732,1732,0
|
|
20241128,154500,2859067614,1732,1732,1732,1732,0
|
|
20241128,154400,2859067614,1732,1732,1732,1732,0
|
|
20241128,154300,2859067614,1732,1732,1732,1732,0
|
|
20241128,154200,2859067614,1732,1732,1732,1732,0
|
|
20241128,154100,2859067614,1732,1732,1732,1732,0
|
|
20241128,154000,2859067614,1732,1732,1732,1732,0
|
|
20241128,153900,2859067614,1732,1732,1732,1732,0
|
|
20241128,153800,2859067614,1732,1732,1732,1732,0
|
|
20241128,153700,2859067614,1732,1732,1732,1732,0
|
|
20241128,153600,2859067614,1732,1732,1732,1732,0
|
|
20241128,153500,2859067614,1732,1732,1732,1732,0
|
|
20241128,153400,2859067614,1732,1732,1732,1732,0
|
|
20241128,153300,2859067614,1732,1732,1732,1732,0
|
|
20241128,153200,2859067614,1732,1732,1732,1732,0
|
|
20241128,153100,2859067614,1732,1732,1732,1732,0
|
|
20241128,153000,2859067614,1732,1732,1732,1732,41594
|
|
20241128,152900,2787026806,1715,1715,1715,1715,0
|
|
20241128,152800,2787026806,1715,1715,1715,1715,0
|
|
20241128,152700,2787026806,1715,1715,1715,1715,0
|
|
20241128,152600,2787026806,1715,1715,1715,1715,0
|
|
20241128,152500,2787026806,1715,1715,1715,1715,0
|
|
20241128,152400,2787026806,1715,1715,1715,1715,0
|
|
20241128,152300,2787026806,1715,1715,1715,1715,0
|
|
20241128,152200,2787026806,1715,1715,1715,1715,0
|
|
20241128,152100,2787026806,1715,1715,1715,1715,0
|
|
20241128,152000,2787026806,1715,1715,1715,1715,0
|
|
20241128,151900,2787026806,1715,1719,1730,1715,15342
|
|
20241128,151800,2760556478,1718,1718,1718,1718,2887
|
|
20241128,151700,2755596612,1718,1715,1718,1715,10914
|
|
20241128,151600,2736846960,1720,1717,1720,1717,3953
|
|
20241128,151500,2730059644,1717,1714,1717,1712,10625
|
|
20241128,151400,2711836764,1714,1715,1715,1714,1078
|
|
20241128,151300,2709988493,1715,1715,1715,1712,1178
|
|
20241128,151200,2707968229,1715,1715,1717,1715,3198
|
|
20241128,151100,2702481871,1715,1717,1717,1715,10818
|
|
20241128,151000,2683926484,1715,1716,1716,1715,3713
|
|
20241128,150900,2677558377,1715,1723,1725,1715,6858
|
|
20241128,150800,2665739044,1723,1715,1725,1715,21696
|
|
20241128,150700,2628376763,1715,1715,1715,1715,73
|
|
20241128,150600,2628251568,1715,1715,1715,1715,612
|
|
20241128,150500,2627201988,1715,1715,1715,1714,5448
|
|
20241128,150400,2617860264,1715,1706,1715,1706,2628
|
|
20241128,150300,2613366878,1706,1715,1715,1706,302
|
|
20241128,150200,2612849500,1715,1720,1720,1715,6978
|
|
20241128,150100,2600865377,1720,1716,1721,1715,8461
|
|
20241128,150000,2586327838,1715,1712,1715,1712,10219
|
|
20241128,145900,2568822376,1712,1713,1713,1712,6773
|
|
20241128,145800,2557220680,1713,1705,1713,1705,10159
|
|
20241128,145700,2539830224,1705,1705,1705,1705,200
|
|
20241128,145600,2539489224,1705,1710,1710,1704,3218
|
|
20241128,145500,2534002226,1710,1710,1712,1710,3002
|
|
20241128,145400,2528867304,1710,1710,1713,1710,5407
|
|
20241128,145300,2519615415,1710,1711,1711,1710,194
|
|
20241128,145200,2519283607,1711,1706,1711,1701,1040
|
|
20241128,145100,2517504557,1706,1705,1706,1701,2280
|
|
20241128,145000,2513621257,1704,1704,1705,1700,3234
|
|
20241128,144900,2508120379,1700,1705,1705,1700,7000
|
|
20241128,144800,2496203676,1705,1710,1713,1705,4110
|
|
20241128,144700,2489169237,1711,1712,1712,1711,2
|
|
20241128,144600,2489165814,1713,1702,1713,1702,388
|
|
20241128,144500,2488502427,1702,1702,1702,1702,483
|
|
20241128,144400,2487680361,1713,1713,1713,1713,36
|
|
20241128,144300,2487618693,1710,1710,1710,1710,30
|
|
20241128,144200,2487567393,1715,1715,1715,1715,0
|
|
20241128,144100,2487567393,1715,1699,1715,1699,5148
|
|
20241128,144000,2478819563,1699,1707,1707,1695,16985
|
|
20241128,143900,2449927676,1708,1709,1710,1708,7682
|
|
20241128,143800,2436806241,1709,1709,1709,1709,100
|
|
20241128,143700,2436635341,1708,1717,1717,1708,15830
|
|
20241128,143600,2409576115,1718,1718,1718,1718,197
|
|
20241128,143500,2409237669,1718,1718,1719,1718,93
|
|
20241128,143400,2409077894,1720,1718,1720,1718,129
|
|
20241128,143300,2408856270,1718,1712,1718,1711,2327
|
|
20241128,143200,2404868530,1713,1712,1713,1712,5110
|
|
20241128,143100,2396115110,1716,1715,1716,1715,2147
|
|
20241128,143000,2392432893,1715,1710,1715,1710,2101
|
|
20241128,142900,2388831653,1714,1707,1714,1707,927
|
|
20241128,142800,2387246852,1707,1710,1710,1707,1081
|
|
20241128,142700,2385400680,1708,1714,1714,1708,18977
|
|
20241128,142600,2352938605,1714,1724,1724,1714,9376
|
|
20241128,142500,2336866772,1724,1723,1724,1713,4490
|
|
20241128,142400,2329126982,1723,1722,1724,1722,5076
|
|
20241128,142300,2320383218,1710,1720,1724,1710,10026
|
|
20241128,142200,2303237428,1720,1709,1720,1709,2430
|
|
20241128,142100,2299061158,1718,1709,1718,1698,9823
|
|
20241128,142000,2282224829,1710,1695,1710,1695,5576
|
|
20241128,141900,2272742858,1700,1711,1711,1694,24452
|
|
20241128,141800,2231115960,1711,1720,1725,1711,17762
|
|
20241128,141700,2200643640,1724,1720,1724,1715,1476
|
|
20241128,141600,2198104075,1715,1725,1725,1714,21992
|
|
20241128,141500,2160264241,1725,1726,1734,1721,12587
|
|
20241128,141400,2138548441,1726,1717,1726,1717,9488
|
|
20241128,141300,2122179576,1725,1716,1725,1715,14879
|
|
20241128,141200,2096638795,1723,1743,1744,1714,51678
|
|
20241128,141100,2007566040,1743,1745,1745,1731,93483
|
|
20241128,141000,1844602580,1740,1740,1740,1740,0
|
|
20241128,140900,1844602580,1740,1733,1740,1733,32975
|
|
20241128,140800,1787346840,1728,1725,1733,1724,25951
|
|
20241128,140700,1742511102,1724,1718,1725,1714,49459
|
|
20241128,140600,1657431209,1718,1717,1718,1714,5785
|
|
20241128,140500,1647497777,1716,1714,1716,1714,17585
|
|
20241128,140400,1617331240,1715,1714,1715,1703,3564
|
|
20241128,140300,1611235448,1715,1714,1717,1714,576
|
|
20241128,140200,1610247274,1716,1713,1716,1713,11146
|
|
20241128,140100,1591133046,1713,1703,1713,1699,52424
|
|
20241128,140000,1501581110,1700,1699,1700,1692,2891
|
|
20241128,135900,1496668822,1691,1690,1704,1690,10674
|
|
20241128,135800,1478480366,1695,1703,1704,1695,4483
|
|
20241128,135700,1470880150,1703,1698,1703,1698,9662
|
|
20241128,135600,1454461505,1695,1695,1698,1695,3028
|
|
20241128,135500,1449322301,1695,1700,1700,1695,2774
|
|
20241128,135400,1444611805,1700,1699,1704,1697,33982
|
|
20241128,135300,1386812152,1703,1701,1703,1701,9544
|
|
20241128,135200,1370568059,1700,1701,1703,1700,1486
|
|
20241128,135100,1368038332,1703,1694,1703,1690,50252
|
|
20241128,135000,1282751044,1690,1693,1695,1690,3858
|
|
20241128,134900,1276223539,1692,1685,1692,1683,43476
|
|
20241128,134800,1202779477,1683,1676,1683,1666,7822
|
|
20241128,134700,1189698369,1678,1674,1678,1657,4725
|
|
20241128,134600,1181795949,1674,1674,1674,1674,1000
|
|
20241128,134500,1180121949,1674,1674,1674,1674,11
|
|
20241128,134400,1180103535,1658,1658,1658,1658,1
|
|
20241128,134300,1180101877,1657,1657,1674,1657,400
|
|
20241128,134200,1179438277,1674,1674,1674,1674,1
|
|
20241128,134100,1179436603,1656,1651,1675,1651,1508
|
|
20241128,134000,1176929134,1658,1658,1658,1658,1056
|
|
20241128,133900,1175178286,1658,1653,1658,1651,514
|
|
20241128,133800,1174329517,1655,1657,1663,1655,5057
|
|
20241128,133700,1165957016,1667,1668,1676,1657,7668
|
|
20241128,133600,1153236629,1677,1679,1679,1668,37
|
|
20241128,133500,1153174729,1680,1668,1681,1668,1075
|
|
20241128,133400,1151381604,1668,1683,1683,1668,51
|
|
20241128,133300,1151295921,1668,1669,1669,1668,114
|
|
20241128,133200,1151105730,1668,1681,1693,1667,3273
|
|
20241128,133100,1145614832,1681,1686,1686,1681,1775
|
|
20241128,133000,1142630094,1689,1698,1699,1679,25302
|
|
20241128,132900,1099765555,1698,1690,1698,1690,17060
|
|
20241128,132800,1070815607,1694,1688,1694,1680,42395
|
|
20241128,132700,999163089,1688,1686,1688,1686,20041
|
|
20241128,132600,965358191,1686,1685,1686,1678,12711
|
|
20241128,132500,943982659,1678,1685,1687,1677,10373
|
|
20241128,132400,926495850,1686,1684,1686,1684,10056
|
|
20241128,132300,909545435,1685,1680,1685,1679,2403
|
|
20241128,132200,905505223,1680,1686,1686,1673,1998
|
|
20241128,132100,902147332,1686,1670,1688,1670,35841
|
|
20241128,132000,841921815,1670,1651,1670,1651,87911
|
|
20241128,131900,695988039,1651,1650,1651,1650,640
|
|
20241128,131800,694931409,1650,1650,1650,1650,1650
|
|
20241128,131700,692208909,1649,1649,1649,1649,14011
|
|
20241128,131600,669104770,1649,1649,1649,1649,0
|
|
20241128,131500,669104770,1649,1649,1649,1649,11
|
|
20241128,131400,669086631,1637,1650,1650,1637,149
|
|
20241128,131300,668841441,1650,1648,1650,1648,2580
|
|
20241128,131200,664585322,1637,1649,1649,1637,103
|
|
20241128,131100,664416579,1649,1649,1649,1649,200
|
|
20241128,131000,664086779,1649,1649,1649,1649,11
|
|
20241128,130900,664068640,1650,1650,1650,1650,0
|
|
20241128,130800,664068640,1650,1650,1650,1650,12
|
|
20241128,130700,664048840,1650,1649,1650,1649,2241
|
|
20241128,130600,660353342,1649,1640,1649,1640,12111
|
|
20241128,130500,640491203,1642,1641,1642,1641,536
|
|
20241128,130400,639611101,1640,1639,1640,1639,359
|
|
20241128,130300,639022382,1639,1639,1639,1639,0
|
|
20241128,130200,639022382,1639,1639,1639,1639,12
|
|
20241128,130100,639002714,1639,1639,1639,1639,11
|
|
20241128,130000,638984685,1639,1639,1639,1639,0
|
|
20241128,125900,638984685,1639,1639,1639,1639,11
|
|
20241128,125800,638966656,1639,1639,1639,1639,56
|
|
20241128,125700,638874872,1639,1630,1639,1630,18
|
|
20241128,125600,638845424,1639,1639,1639,1639,0
|
|
20241128,125500,638845424,1639,1639,1639,1639,11
|
|
20241128,125400,638827395,1642,1642,1642,1642,0
|
|
20241128,125300,638827395,1642,1642,1642,1642,11
|
|
20241128,125200,638809333,1630,1630,1630,1630,14
|
|
20241128,125100,638786513,1642,1642,1642,1642,402
|
|
20241128,125000,638126429,1642,1642,1642,1642,11
|
|
20241128,124900,638108367,1642,1642,1642,1625,21
|
|
20241128,124800,638074208,1625,1642,1642,1625,155
|
|
20241128,124700,637822129,1642,1642,1642,1642,0
|
|
20241128,124600,637822129,1642,1642,1642,1640,2673
|
|
20241128,124500,633433741,1642,1642,1642,1642,404
|
|
20241128,124400,632770373,1651,1642,1651,1642,12
|
|
20241128,124300,632750570,1652,1652,1652,1652,193
|
|
20241128,124200,632431734,1652,1652,1652,1652,12
|
|
20241128,124100,632411910,1642,1654,1654,1642,97
|
|
20241128,124000,632251484,1653,1654,1654,1649,1434
|
|
20241128,123900,629884405,1654,1655,1655,1642,145
|
|
20241128,123800,629645321,1655,1655,1655,1655,497
|
|
20241128,123700,628822786,1654,1648,1654,1648,37136
|
|
20241128,123600,567565794,1647,1641,1647,1641,17404
|
|
20241128,123500,538958873,1641,1638,1641,1638,11296
|
|
20241128,123400,520438541,1638,1638,1638,1638,2000
|
|
20241128,123300,517162541,1638,1638,1638,1637,3452
|
|
20241128,123200,511508970,1638,1637,1638,1637,1220
|
|
20241128,123100,509510810,1637,1637,1637,1637,3452
|
|
20241128,123000,503859886,1637,1634,1637,1634,5148
|
|
20241128,122900,495445354,1634,1634,1634,1633,3522
|
|
20241128,122800,489693406,1634,1634,1634,1634,11
|
|
20241128,122700,489675432,1634,1634,1634,1634,0
|
|
20241128,122600,489675432,1634,1634,1634,1634,11
|
|
20241128,122500,489657458,1634,1634,1634,1634,0
|
|
20241128,122400,489657458,1634,1634,1634,1634,12
|
|
20241128,122300,489637850,1633,1633,1633,1633,3000
|
|
20241128,122200,484738850,1633,1633,1633,1633,11
|
|
20241128,122100,484720887,1633,1632,1633,1632,3800
|
|
20241128,122000,478515756,1632,1632,1632,1632,11
|
|
20241128,121900,478497804,1632,1632,1632,1632,0
|
|
20241128,121800,478497804,1632,1632,1632,1632,2012
|
|
20241128,121700,475214220,1632,1632,1632,1632,11
|
|
20241128,121600,475196268,1632,1632,1632,1632,6000
|
|
20241128,121500,465404268,1632,1630,1632,1630,900
|
|
20241128,121400,463937206,1625,1625,1630,1625,3172
|
|
20241128,121300,458767957,1621,1625,1625,1621,89
|
|
20241128,121200,458623640,1625,1625,1625,1625,0
|
|
20241128,121100,458623640,1625,1625,1625,1625,11
|
|
20241128,121000,458605765,1626,1626,1626,1626,0
|
|
20241128,120900,458605765,1626,1626,1626,1626,11
|
|
20241128,120800,458587879,1617,1620,1620,1617,2233
|
|
20241128,120700,454971382,1627,1620,1627,1620,100
|
|
20241128,120600,454809298,1628,1628,1628,1628,0
|
|
20241128,120500,454809298,1628,1628,1628,1628,11
|
|
20241128,120400,454791390,1628,1628,1628,1628,11
|
|
20241128,120300,454773482,1621,1621,1621,1621,1500
|
|
20241128,120200,452341982,1632,1632,1632,1632,12
|
|
20241128,120100,452322398,1621,1621,1621,1621,0
|
|
20241128,120000,452322398,1621,1632,1632,1621,363
|
|
20241128,115900,451730056,1632,1632,1632,1632,0
|
|
20241128,115800,451730056,1632,1632,1632,1632,766
|
|
20241128,115700,450479944,1632,1632,1632,1632,0
|
|
20241128,115600,450479944,1632,1632,1632,1632,12
|
|
20241128,115500,450460360,1628,1628,1632,1628,14000
|
|
20241128,115400,427623278,1628,1628,1628,1628,11
|
|
20241128,115300,427605370,1628,1628,1628,1628,11
|
|
20241128,115200,427587462,1628,1628,1628,1628,0
|
|
20241128,115100,427587462,1628,1620,1628,1620,925
|
|
20241128,115000,426088866,1620,1630,1630,1620,102
|
|
20241128,114900,425923486,1631,1631,1631,1631,11
|
|
20241128,114800,425905545,1621,1621,1621,1621,1
|
|
20241128,114700,425903924,1621,1632,1632,1621,31
|
|
20241128,114600,425853552,1621,1621,1621,1621,1
|
|
20241128,114500,425851931,1633,1633,1633,1633,13
|
|
20241128,114400,425830702,1621,1622,1622,1621,163
|
|
20241128,114300,425566379,1633,1633,1633,1633,11
|
|
20241128,114200,425548416,1633,1631,1633,1631,2511
|
|
20241128,114100,421447978,1631,1630,1631,1630,3400
|
|
20241128,114000,415904223,1630,1630,1630,1630,12
|
|
20241128,113900,415884663,1630,1630,1630,1630,10
|
|
20241128,113800,415868363,1630,1630,1630,1630,11
|
|
20241128,113700,415850433,1630,1629,1630,1629,26088
|
|
20241128,113600,373328275,1629,1629,1630,1629,4312
|
|
20241128,113500,366304016,1629,1629,1629,1629,3022
|
|
20241128,113400,361381178,1630,1629,1630,1629,9192
|
|
20241128,113300,346401710,1630,1625,1630,1625,6900
|
|
20241128,113200,335159996,1625,1625,1625,1625,12
|
|
20241128,113100,335140496,1624,1617,1624,1617,5611
|
|
20241128,113000,326033313,1611,1608,1611,1608,1733
|
|
20241128,112900,323242951,1608,1608,1608,1608,12
|
|
20241128,112800,323223655,1608,1608,1608,1608,0
|
|
20241128,112700,323223655,1608,1608,1608,1608,11
|
|
20241128,112600,323205967,1608,1608,1608,1608,0
|
|
20241128,112500,323205967,1608,1608,1608,1608,11
|
|
20241128,112400,323188279,1609,1609,1609,1609,29
|
|
20241128,112300,323141618,1609,1600,1609,1596,1249
|
|
20241128,112200,321146324,1616,1616,1616,1616,0
|
|
20241128,112100,321146324,1616,1615,1616,1599,8509
|
|
20241128,112000,307520392,1617,1617,1617,1617,0
|
|
20241128,111900,307520392,1617,1615,1617,1615,99
|
|
20241128,111800,307360485,1615,1615,1617,1615,2012
|
|
20241128,111700,304111081,1617,1617,1617,1617,0
|
|
20241128,111600,304111081,1617,1617,1617,1617,11
|
|
20241128,111500,304093294,1617,1617,1617,1617,120
|
|
20241128,111400,303899254,1617,1617,1617,1617,11
|
|
20241128,111300,303881467,1617,1617,1617,1605,100
|
|
20241128,111200,303719983,1609,1616,1616,1609,26
|
|
20241128,111100,303678065,1616,1616,1616,1616,0
|
|
20241128,111000,303678065,1616,1616,1616,1616,11
|
|
20241128,110900,303660289,1617,1617,1617,1617,8671
|
|
20241128,110800,289639282,1623,1623,1623,1623,11
|
|
20241128,110700,289621429,1617,1617,1617,1617,147
|
|
20241128,110600,289383730,1617,1617,1617,1617,0
|
|
20241128,110500,289383730,1617,1617,1624,1617,3829
|
|
20241128,110400,283192160,1617,1617,1617,1617,1
|
|
20241128,110300,283190543,1617,1617,1617,1617,11
|
|
20241128,110200,283172756,1617,1617,1617,1617,131
|
|
20241128,110100,282960929,1617,1617,1617,1617,493
|
|
20241128,110000,282163748,1617,1617,1617,1617,0
|
|
20241128,105900,282163748,1617,1617,1617,1617,11
|
|
20241128,105800,282145961,1617,1617,1617,1617,0
|
|
20241128,105700,282145961,1617,1617,1617,1617,11
|
|
20241128,105600,282128174,1617,1617,1617,1617,12
|
|
20241128,105500,282108770,1615,1615,1615,1615,2494
|
|
20241128,105400,278080960,1615,1615,1615,1615,11
|
|
20241128,105300,278063195,1615,1615,1615,1615,0
|
|
20241128,105200,278063195,1615,1615,1615,1615,11
|
|
20241128,105100,278045430,1615,1615,1615,1615,0
|
|
20241128,105000,278045430,1615,1615,1615,1615,13
|
|
20241128,104900,278024435,1613,1613,1613,1613,1800
|
|
20241128,104800,275121035,1613,1613,1613,1613,11
|
|
20241128,104700,275103292,1613,1613,1613,1613,1077
|
|
20241128,104600,273366091,1613,1613,1613,1613,11
|
|
20241128,104500,273348348,1613,1611,1613,1611,1734
|
|
20241128,104400,270551664,1611,1611,1611,1611,0
|
|
20241128,104300,270551664,1611,1609,1611,1609,6532
|
|
20241128,104200,260034948,1609,1609,1609,1609,0
|
|
20241128,104100,260034948,1609,1597,1609,1597,1012
|
|
20241128,104000,258406652,1609,1609,1609,1609,0
|
|
20241128,103900,258406652,1609,1609,1609,1609,12
|
|
20241128,103800,258387344,1600,1598,1600,1598,3486
|
|
20241128,103700,252811360,1599,1593,1599,1593,242
|
|
20241128,103600,252425788,1591,1595,1595,1591,8488
|
|
20241128,103500,238901847,1599,1594,1599,1594,621
|
|
20241128,103400,237911918,1594,1600,1600,1594,5317
|
|
20241128,103300,229426010,1600,1600,1600,1600,19
|
|
20241128,103200,229395610,1600,1600,1600,1600,11
|
|
20241128,103100,229378010,1597,1597,1597,1597,88
|
|
20241128,103000,229237474,1610,1610,1610,1610,31
|
|
20241128,102900,229187564,1600,1600,1600,1600,7000
|
|
20241128,102800,217987564,1610,1610,1610,1610,31
|
|
20241128,102700,217937654,1600,1601,1610,1600,3101
|
|
20241128,102600,212973044,1611,1611,1611,1611,46
|
|
20241128,102500,212898938,1611,1611,1611,1611,500
|
|
20241128,102400,212093438,1611,1611,1611,1611,30
|
|
20241128,102300,212045108,1612,1612,1612,1612,1000
|
|
20241128,102200,210433108,1612,1602,1612,1602,3990
|
|
20241128,102100,204040818,1612,1612,1612,1612,11
|
|
20241128,102000,204023086,1612,1612,1612,1612,19
|
|
20241128,101900,203992458,1612,1612,1612,1612,11
|
|
20241128,101800,203974726,1612,1610,1612,1610,1264
|
|
20241128,101700,201939640,1612,1612,1612,1612,12
|
|
20241128,101600,201920296,1612,1612,1612,1612,19
|
|
20241128,101500,201889668,1612,1611,1612,1611,46
|
|
20241128,101400,201815517,1610,1609,1610,1609,1378
|
|
20241128,101300,199597123,1610,1610,1610,1610,1012
|
|
20241128,101200,197967803,1609,1609,1609,1609,20
|
|
20241128,101100,197935623,1609,1609,1609,1609,12
|
|
20241128,101000,197916315,1609,1609,1609,1609,30
|
|
20241128,100900,197868045,1609,1609,1609,1609,100
|
|
20241128,100800,197707145,1609,1606,1609,1606,326
|
|
20241128,100700,197182911,1606,1606,1606,1606,0
|
|
20241128,100600,197182911,1606,1606,1606,1606,31
|
|
20241128,100500,197133125,1606,1606,1606,1606,502
|
|
20241128,100400,196326913,1606,1605,1606,1605,1109
|
|
20241128,100300,194545900,1607,1607,1607,1607,0
|
|
20241128,100200,194545900,1607,1607,1607,1607,30
|
|
20241128,100100,194497690,1608,1608,1608,1608,0
|
|
20241128,100000,194497690,1608,1608,1608,1608,31
|
|
20241128,095900,194447842,1593,1593,1593,1593,0
|
|
20241128,095800,194447842,1593,1609,1609,1593,219
|
|
20241128,095700,194098671,1610,1599,1610,1599,5000
|
|
20241128,095600,186078521,1593,1599,1599,1593,2019
|
|
20241128,095500,182860156,1600,1600,1600,1600,0
|
|
20241128,095400,182860156,1600,1600,1600,1600,20
|
|
20241128,095300,182828156,1600,1600,1600,1600,32
|
|
20241128,095200,182776956,1600,1595,1600,1595,660
|
|
20241128,095100,181721006,1600,1600,1600,1600,0
|
|
20241128,095000,181721006,1600,1600,1600,1600,519
|
|
20241128,094900,180890606,1596,1596,1596,1596,0
|
|
20241128,094800,180890606,1596,1593,1596,1592,3019
|
|
20241128,094700,176079101,1593,1594,1594,1593,4001
|
|
20241128,094600,169705496,1596,1596,1596,1596,20
|
|
20241128,094500,169673576,1596,1596,1596,1596,500
|
|
20241128,094400,168875576,1600,1600,1600,1600,21
|
|
20241128,094300,168841976,1600,1600,1600,1600,0
|
|
20241128,094200,168841976,1600,1600,1600,1600,20
|
|
20241128,094100,168809976,1600,1600,1600,1600,0
|
|
20241128,094000,168809976,1600,1600,1600,1600,19
|
|
20241128,093900,168779576,1594,1594,1594,1594,0
|
|
20241128,093800,168779576,1594,1594,1594,1594,690
|
|
20241128,093700,167679716,1594,1594,1594,1594,1
|
|
20241128,093600,167678122,1593,1600,1600,1593,6598
|
|
20241128,093500,157161059,1600,1600,1600,1600,0
|
|
20241128,093400,157161059,1600,1600,1600,1600,19
|
|
20241128,093300,157130659,1600,1600,1600,1600,0
|
|
20241128,093200,157130659,1600,1600,1600,1600,3
|
|
20241128,093100,157125859,1600,1600,1600,1600,20
|
|
20241128,093000,157093859,1600,1600,1600,1600,1
|
|
20241128,092900,157092259,1594,1594,1594,1594,0
|
|
20241128,092800,157092259,1594,1594,1594,1594,0
|
|
20241128,092700,157092259,1594,1594,1594,1593,11246
|
|
20241128,092600,139166318,1603,1603,1603,1603,0
|
|
20241128,092500,139166318,1603,1603,1603,1594,4100
|
|
20241128,092400,132612018,1603,1595,1603,1594,6801
|
|
20241128,092300,121763715,1594,1594,1594,1594,0
|
|
20241128,092200,121763715,1594,1596,1596,1594,4400
|
|
20241128,092100,114743215,1596,1596,1596,1596,6
|
|
20241128,092000,114733639,1606,1606,1606,1606,0
|
|
20241128,091900,114733639,1606,1596,1606,1596,20
|
|
20241128,091800,114701709,1596,1596,1596,1596,1584
|
|
20241128,091700,112173645,1596,1610,1610,1596,8100
|
|
20241128,091600,99225653,1610,1612,1613,1610,2370
|
|
20241128,091500,95408529,1615,1619,1619,1615,1088
|
|
20241128,091400,93650819,1620,1636,1639,1620,2933
|
|
20241128,091300,88868752,1638,1620,1638,1620,4458
|
|
20241128,091200,81587474,1620,1619,1620,1615,3303
|
|
20241128,091100,76241833,1610,1610,1610,1610,3562
|
|
20241128,091000,70507013,1610,1610,1610,1610,1000
|
|
20241128,090900,68897013,1618,1616,1618,1616,618
|
|
20241128,090800,67897308,1618,1617,1618,1617,628
|
|
20241128,090700,66881822,1617,1622,1622,1615,3039
|
|
20241128,090600,61961151,1622,1625,1638,1622,3347
|
|
20241128,090500,56524860,1625,1631,1642,1623,6028
|
|
20241128,090400,46724340,1646,1640,1649,1635,9269
|
|
20241128,090300,31530666,1649,1615,1649,1615,9966
|
|
20241128,090200,15254849,1615,1610,1615,1610,7078
|
|
20241128,090100,3841485,1610,1609,1610,1609,2049
|
|
20241128,090000,542626,1582,1582,1582,1582,343
|