602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,185900,836979643,1230,1230,1230,1230,11723
|
|
20241127,185800,836979643,1230,1230,1230,1230,0
|
|
20241127,185700,836979643,1230,1230,1230,1230,0
|
|
20241127,185600,836979643,1230,1230,1230,1230,0
|
|
20241127,185500,836979643,1230,1230,1230,1230,0
|
|
20241127,185400,836979643,1230,1230,1230,1230,0
|
|
20241127,185300,836979643,1230,1230,1230,1230,0
|
|
20241127,185200,836979643,1230,1230,1230,1230,0
|
|
20241127,185100,836979643,1230,1230,1230,1230,0
|
|
20241127,185000,836979643,1230,1230,1230,1230,0
|
|
20241127,184900,836979643,1230,1230,1230,1230,0
|
|
20241127,184800,836979643,1230,1230,1230,1230,0
|
|
20241127,184700,836979643,1230,1230,1230,1230,0
|
|
20241127,184600,836979643,1230,1230,1230,1230,0
|
|
20241127,184500,836979643,1230,1230,1230,1230,0
|
|
20241127,184400,836979643,1230,1230,1230,1230,0
|
|
20241127,184300,836979643,1230,1230,1230,1230,0
|
|
20241127,184200,836979643,1230,1230,1230,1230,0
|
|
20241127,184100,836979643,1230,1230,1230,1230,0
|
|
20241127,184000,836979643,1230,1230,1230,1230,0
|
|
20241127,183900,836979643,1230,1230,1230,1230,0
|
|
20241127,183800,836979643,1230,1230,1230,1230,0
|
|
20241127,183700,836979643,1230,1230,1230,1230,0
|
|
20241127,183600,836979643,1230,1230,1230,1230,0
|
|
20241127,183500,836979643,1230,1230,1230,1230,0
|
|
20241127,183400,836979643,1230,1230,1230,1230,0
|
|
20241127,183300,836979643,1230,1230,1230,1230,0
|
|
20241127,183200,836979643,1230,1230,1230,1230,0
|
|
20241127,183100,836979643,1230,1230,1230,1230,0
|
|
20241127,183000,836979643,1230,1230,1230,1230,0
|
|
20241127,182900,836979643,1230,1230,1230,1230,11723
|
|
20241127,182800,836979643,1230,1230,1230,1230,0
|
|
20241127,182700,836979643,1230,1230,1230,1230,0
|
|
20241127,182600,836979643,1230,1230,1230,1230,0
|
|
20241127,182500,836979643,1230,1230,1230,1230,0
|
|
20241127,182400,836979643,1230,1230,1230,1230,0
|
|
20241127,182300,836979643,1230,1230,1230,1230,0
|
|
20241127,182200,836979643,1230,1230,1230,1230,0
|
|
20241127,182100,836979643,1230,1230,1230,1230,0
|
|
20241127,182000,836979643,1230,1230,1230,1230,0
|
|
20241127,181900,836979643,1230,1230,1230,1230,0
|
|
20241127,181800,836979643,1230,1230,1230,1230,0
|
|
20241127,181700,836979643,1230,1230,1230,1230,0
|
|
20241127,181600,836979643,1230,1230,1230,1230,0
|
|
20241127,181500,836979643,1230,1230,1230,1230,0
|
|
20241127,181400,836979643,1230,1230,1230,1230,0
|
|
20241127,181300,836979643,1230,1230,1230,1230,0
|
|
20241127,181200,836979643,1230,1230,1230,1230,0
|
|
20241127,181100,836979643,1230,1230,1230,1230,0
|
|
20241127,181000,836979643,1230,1230,1230,1230,0
|
|
20241127,180900,836979643,1230,1230,1230,1230,0
|
|
20241127,180800,836979643,1230,1230,1230,1230,0
|
|
20241127,180700,836979643,1230,1230,1230,1230,0
|
|
20241127,180600,836979643,1230,1230,1230,1230,0
|
|
20241127,180500,836979643,1230,1230,1230,1230,0
|
|
20241127,180400,836979643,1230,1230,1230,1230,0
|
|
20241127,180300,836979643,1230,1230,1230,1230,0
|
|
20241127,180200,836979643,1230,1230,1230,1230,0
|
|
20241127,180100,836979643,1230,1230,1230,1230,0
|
|
20241127,180000,836979643,1230,1230,1230,1230,0
|
|
20241127,175900,836979643,1230,1230,1230,1230,11723
|
|
20241127,175800,836979643,1230,1230,1230,1230,0
|
|
20241127,175700,836979643,1230,1230,1230,1230,0
|
|
20241127,175600,836979643,1230,1230,1230,1230,0
|
|
20241127,175500,836979643,1230,1230,1230,1230,0
|
|
20241127,175400,836979643,1230,1230,1230,1230,0
|
|
20241127,175300,836979643,1230,1230,1230,1230,0
|
|
20241127,175200,836979643,1230,1230,1230,1230,0
|
|
20241127,175100,836979643,1230,1230,1230,1230,0
|
|
20241127,175000,836979643,1230,1230,1230,1230,0
|
|
20241127,174900,836979643,1230,1230,1230,1230,0
|
|
20241127,174800,836979643,1230,1230,1230,1230,0
|
|
20241127,174700,836979643,1230,1230,1230,1230,0
|
|
20241127,174600,836979643,1230,1230,1230,1230,0
|
|
20241127,174500,836979643,1230,1230,1230,1230,0
|
|
20241127,174400,836979643,1230,1230,1230,1230,0
|
|
20241127,174300,836979643,1230,1230,1230,1230,0
|
|
20241127,174200,836979643,1230,1230,1230,1230,0
|
|
20241127,174100,836979643,1230,1230,1230,1230,0
|
|
20241127,174000,836979643,1230,1230,1230,1230,0
|
|
20241127,173900,836979643,1230,1230,1230,1230,0
|
|
20241127,173800,836979643,1230,1230,1230,1230,0
|
|
20241127,173700,836979643,1230,1230,1230,1230,0
|
|
20241127,173600,836979643,1230,1230,1230,1230,0
|
|
20241127,173500,836979643,1230,1230,1230,1230,0
|
|
20241127,173400,836979643,1230,1230,1230,1230,0
|
|
20241127,173300,836979643,1230,1230,1230,1230,0
|
|
20241127,173200,836979643,1230,1230,1230,1230,0
|
|
20241127,173100,836979643,1230,1230,1230,1230,0
|
|
20241127,173000,836979643,1230,1230,1230,1230,0
|
|
20241127,172900,836979643,1230,1230,1230,1230,11723
|
|
20241127,172800,836979643,1230,1230,1230,1230,0
|
|
20241127,172700,836979643,1230,1230,1230,1230,0
|
|
20241127,172600,836979643,1230,1230,1230,1230,0
|
|
20241127,172500,836979643,1230,1230,1230,1230,0
|
|
20241127,172400,836979643,1230,1230,1230,1230,0
|
|
20241127,172300,836979643,1230,1230,1230,1230,0
|
|
20241127,172200,836979643,1230,1230,1230,1230,0
|
|
20241127,172100,836979643,1230,1230,1230,1230,0
|
|
20241127,172000,836979643,1230,1230,1230,1230,0
|
|
20241127,171900,836979643,1230,1230,1230,1230,0
|
|
20241127,171800,836979643,1230,1230,1230,1230,0
|
|
20241127,171700,836979643,1230,1230,1230,1230,0
|
|
20241127,171600,836979643,1230,1230,1230,1230,0
|
|
20241127,171500,836979643,1230,1230,1230,1230,0
|
|
20241127,171400,836979643,1230,1230,1230,1230,0
|
|
20241127,171300,836979643,1230,1230,1230,1230,0
|
|
20241127,171200,836979643,1230,1230,1230,1230,0
|
|
20241127,171100,836979643,1230,1230,1230,1230,0
|
|
20241127,171000,836979643,1230,1230,1230,1230,0
|
|
20241127,170900,836979643,1230,1230,1230,1230,0
|
|
20241127,170800,836979643,1230,1230,1230,1230,0
|
|
20241127,170700,836979643,1230,1230,1230,1230,0
|
|
20241127,170600,836979643,1230,1230,1230,1230,0
|
|
20241127,170500,836979643,1230,1230,1230,1230,0
|
|
20241127,170400,836979643,1230,1230,1230,1230,0
|
|
20241127,170300,836979643,1230,1230,1230,1230,0
|
|
20241127,170200,836979643,1230,1230,1230,1230,0
|
|
20241127,170100,836979643,1230,1230,1230,1230,0
|
|
20241127,170000,836979643,1230,1230,1230,1230,0
|
|
20241127,165900,836979643,1230,1230,1230,1230,11723
|
|
20241127,165800,836979643,1230,1230,1230,1230,0
|
|
20241127,165700,836979643,1230,1230,1230,1230,0
|
|
20241127,165600,836979643,1230,1230,1230,1230,0
|
|
20241127,165500,836979643,1230,1230,1230,1230,0
|
|
20241127,165400,836979643,1230,1230,1230,1230,0
|
|
20241127,165300,836979643,1230,1230,1230,1230,0
|
|
20241127,165200,836979643,1230,1230,1230,1230,0
|
|
20241127,165100,836979643,1230,1230,1230,1230,0
|
|
20241127,165000,836979643,1230,1230,1230,1230,0
|
|
20241127,164900,836979643,1230,1230,1230,1230,0
|
|
20241127,164800,836979643,1230,1230,1230,1230,0
|
|
20241127,164700,836979643,1230,1230,1230,1230,0
|
|
20241127,164600,836979643,1230,1230,1230,1230,0
|
|
20241127,164500,836979643,1230,1230,1230,1230,0
|
|
20241127,164400,836979643,1230,1230,1230,1230,0
|
|
20241127,164300,836979643,1230,1230,1230,1230,0
|
|
20241127,164200,836979643,1230,1230,1230,1230,0
|
|
20241127,164100,836979643,1230,1230,1230,1230,0
|
|
20241127,164000,836979643,1230,1230,1230,1230,0
|
|
20241127,163900,836979643,1230,1230,1230,1230,0
|
|
20241127,163800,836979643,1230,1230,1230,1230,0
|
|
20241127,163700,836979643,1230,1230,1230,1230,0
|
|
20241127,163600,836979643,1230,1230,1230,1230,0
|
|
20241127,163500,836979643,1230,1230,1230,1230,0
|
|
20241127,163400,836979643,1230,1230,1230,1230,0
|
|
20241127,163300,836979643,1230,1230,1230,1230,0
|
|
20241127,163200,836979643,1230,1230,1230,1230,0
|
|
20241127,163100,836979643,1230,1230,1230,1230,0
|
|
20241127,163000,836979643,1230,1230,1230,1230,0
|
|
20241127,162900,836979643,1230,1230,1230,1230,11723
|
|
20241127,162800,836979643,1230,1230,1230,1230,0
|
|
20241127,162700,836979643,1230,1230,1230,1230,0
|
|
20241127,162600,836979643,1230,1230,1230,1230,0
|
|
20241127,162500,836979643,1230,1230,1230,1230,0
|
|
20241127,162400,836979643,1230,1230,1230,1230,0
|
|
20241127,162300,836979643,1230,1230,1230,1230,0
|
|
20241127,162200,836979643,1230,1230,1230,1230,0
|
|
20241127,162100,836979643,1230,1230,1230,1230,0
|
|
20241127,162000,836979643,1230,1230,1230,1230,0
|
|
20241127,161900,836979643,1230,1230,1230,1230,0
|
|
20241127,161800,836979643,1230,1230,1230,1230,0
|
|
20241127,161700,836979643,1230,1230,1230,1230,0
|
|
20241127,161600,836979643,1230,1230,1230,1230,0
|
|
20241127,161500,836979643,1230,1230,1230,1230,0
|
|
20241127,161400,836979643,1230,1230,1230,1230,0
|
|
20241127,161300,836979643,1230,1230,1230,1230,0
|
|
20241127,161200,836979643,1230,1230,1230,1230,0
|
|
20241127,161100,836979643,1230,1230,1230,1230,0
|
|
20241127,161000,836979643,1230,1230,1230,1230,0
|
|
20241127,160900,836979643,1230,1230,1230,1230,0
|
|
20241127,160800,836979643,1230,1230,1230,1230,0
|
|
20241127,160700,836979643,1230,1230,1230,1230,0
|
|
20241127,160600,836979643,1230,1230,1230,1230,0
|
|
20241127,160500,836979643,1230,1230,1230,1230,0
|
|
20241127,160400,836979643,1230,1230,1230,1230,0
|
|
20241127,160300,836979643,1230,1230,1230,1230,0
|
|
20241127,160200,836979643,1230,1230,1230,1230,0
|
|
20241127,160100,836979643,1230,1230,1230,1230,0
|
|
20241127,160000,836979643,1230,1230,1230,1230,0
|
|
20241127,155900,836979643,1230,1230,1230,1230,11723
|
|
20241127,155800,836979643,1230,1230,1230,1230,0
|
|
20241127,155700,836979643,1230,1230,1230,1230,0
|
|
20241127,155600,836979643,1230,1230,1230,1230,0
|
|
20241127,155500,836979643,1230,1230,1230,1230,0
|
|
20241127,155400,836979643,1230,1230,1230,1230,0
|
|
20241127,155300,836979643,1230,1230,1230,1230,0
|
|
20241127,155200,836979643,1230,1230,1230,1230,0
|
|
20241127,155100,836979643,1230,1230,1230,1230,0
|
|
20241127,155000,836979643,1230,1230,1230,1230,0
|
|
20241127,154900,836979643,1230,1230,1230,1230,0
|
|
20241127,154800,836979643,1230,1230,1230,1230,0
|
|
20241127,154700,836979643,1230,1230,1230,1230,0
|
|
20241127,154600,836979643,1230,1230,1230,1230,0
|
|
20241127,154500,836979643,1230,1230,1230,1230,0
|
|
20241127,154400,836979643,1230,1230,1230,1230,0
|
|
20241127,154300,836979643,1230,1230,1230,1230,0
|
|
20241127,154200,836979643,1230,1230,1230,1230,0
|
|
20241127,154100,836979643,1230,1230,1230,1230,0
|
|
20241127,154000,836979643,1230,1230,1230,1230,0
|
|
20241127,153900,836979643,1230,1230,1230,1230,0
|
|
20241127,153800,836979643,1230,1230,1230,1230,0
|
|
20241127,153700,836979643,1230,1230,1230,1230,0
|
|
20241127,153600,836979643,1230,1230,1230,1230,0
|
|
20241127,153500,836979643,1230,1230,1230,1230,0
|
|
20241127,153400,836979643,1230,1230,1230,1230,0
|
|
20241127,153300,836979643,1230,1230,1230,1230,0
|
|
20241127,153200,836979643,1230,1230,1230,1230,0
|
|
20241127,153100,836979643,1230,1230,1230,1230,0
|
|
20241127,153000,836979643,1230,1230,1230,1230,11723
|
|
20241127,152900,822560353,1227,1227,1227,1227,0
|
|
20241127,152800,822560353,1227,1227,1227,1227,0
|
|
20241127,152700,822560353,1227,1227,1227,1227,0
|
|
20241127,152600,822560353,1227,1227,1227,1227,0
|
|
20241127,152500,822560353,1227,1227,1227,1227,0
|
|
20241127,152400,822560353,1227,1227,1227,1227,0
|
|
20241127,152300,822560353,1227,1227,1227,1227,0
|
|
20241127,152200,822560353,1227,1227,1227,1227,0
|
|
20241127,152100,822560353,1227,1227,1227,1227,0
|
|
20241127,152000,822560353,1227,1227,1227,1227,0
|
|
20241127,151900,822560353,1227,1227,1227,1227,30
|
|
20241127,151800,822523543,1225,1224,1225,1224,343
|
|
20241127,151700,822103538,1225,1225,1226,1225,689
|
|
20241127,151600,821259113,1225,1224,1225,1224,696
|
|
20241127,151500,820406585,1224,1224,1224,1224,1584
|
|
20241127,151400,818467769,1224,1221,1225,1221,7217
|
|
20241127,151300,809646747,1221,1225,1225,1221,32641
|
|
20241127,151200,769737607,1224,1224,1225,1224,832
|
|
20241127,151100,768719225,1225,1225,1226,1223,9221
|
|
20241127,151000,757431027,1225,1228,1228,1225,14846
|
|
20241127,150900,739226398,1227,1228,1228,1227,3947
|
|
20241127,150800,734383239,1228,1228,1228,1228,3654
|
|
20241127,150700,729896127,1230,1228,1230,1228,1985
|
|
20241127,150600,727456999,1228,1228,1229,1228,893
|
|
20241127,150500,726360276,1229,1228,1229,1228,1568
|
|
20241127,150400,724433715,1229,1229,1229,1229,2179
|
|
20241127,150300,721755724,1229,1229,1229,1229,95
|
|
20241127,150200,721638969,1230,1230,1230,1230,435
|
|
20241127,150100,721103919,1230,1229,1230,1229,1180
|
|
20241127,150000,719653456,1228,1229,1229,1228,341
|
|
20241127,145900,719234667,1229,1229,1229,1228,180
|
|
20241127,145800,719013620,1229,1229,1229,1229,107
|
|
20241127,145700,718882117,1229,1228,1229,1228,493
|
|
20241127,145600,718276270,1229,1230,1230,1228,3187
|
|
20241127,145500,714359495,1231,1230,1231,1229,17193
|
|
20241127,145400,693212162,1232,1232,1232,1231,17
|
|
20241127,145300,693191233,1232,1232,1232,1232,22
|
|
20241127,145200,693164129,1231,1231,1231,1231,171
|
|
20241127,145100,692953628,1230,1230,1230,1230,1680
|
|
20241127,145000,690887228,1230,1232,1232,1230,15381
|
|
20241127,144900,671955201,1231,1231,1231,1231,111
|
|
20241127,144800,671818560,1232,1232,1232,1232,2700
|
|
20241127,144700,668492160,1232,1231,1232,1231,114
|
|
20241127,144600,668351824,1232,1232,1232,1232,1700
|
|
20241127,144500,666257424,1231,1231,1231,1231,2000
|
|
20241127,144400,663795424,1231,1231,1231,1231,506
|
|
20241127,144300,663172538,1232,1232,1232,1232,4
|
|
20241127,144200,663167610,1232,1231,1232,1231,308
|
|
20241127,144100,662788155,1231,1231,1231,1231,201
|
|
20241127,144000,662540724,1232,1232,1232,1232,99
|
|
20241127,143900,662418756,1231,1231,1231,1231,1650
|
|
20241127,143800,660387606,1231,1231,1231,1231,300
|
|
20241127,143700,660018306,1231,1231,1231,1231,300
|
|
20241127,143600,659649006,1231,1231,1231,1231,1624
|
|
20241127,143500,657649862,1232,1232,1232,1232,20
|
|
20241127,143400,657625222,1231,1232,1232,1231,219
|
|
20241127,143300,657355583,1232,1232,1232,1232,14
|
|
20241127,143200,657338335,1232,1232,1232,1232,104
|
|
20241127,143100,657210207,1232,1232,1232,1232,19
|
|
20241127,143000,657186799,1232,1232,1232,1232,495
|
|
20241127,142900,656576959,1232,1232,1232,1232,947
|
|
20241127,142800,655410255,1232,1232,1232,1232,530
|
|
20241127,142700,654757295,1232,1232,1232,1232,2218
|
|
20241127,142600,652024719,1231,1231,1231,1231,1688
|
|
20241127,142500,649946791,1231,1231,1231,1231,200
|
|
20241127,142400,649700591,1231,1232,1232,1230,31873
|
|
20241127,142300,610443078,1233,1233,1233,1233,20
|
|
20241127,142200,610418418,1232,1232,1232,1232,531
|
|
20241127,142100,609764226,1232,1232,1232,1232,57
|
|
20241127,142000,609694002,1232,1232,1232,1232,23
|
|
20241127,141900,609665666,1232,1232,1232,1232,2
|
|
20241127,141800,609663202,1231,1231,1231,1231,2
|
|
20241127,141700,609660740,1231,1232,1232,1231,8
|
|
20241127,141600,609650887,1232,1232,1232,1231,2116
|
|
20241127,141500,607046075,1231,1232,1232,1231,2301
|
|
20241127,141400,604213529,1230,1232,1232,1230,39794
|
|
20241127,141300,555206696,1233,1234,1234,1233,4232
|
|
20241127,141200,549987540,1234,1234,1234,1234,1
|
|
20241127,141100,549986306,1234,1234,1234,1234,1
|
|
20241127,141000,549985072,1233,1234,1234,1233,175
|
|
20241127,140900,549769296,1234,1234,1234,1234,30
|
|
20241127,140800,549732276,1235,1234,1235,1233,133
|
|
20241127,140700,549568181,1234,1235,1235,1234,42
|
|
20241127,140600,549516323,1235,1235,1235,1235,0
|
|
20241127,140500,549516323,1235,1235,1235,1235,10
|
|
20241127,140400,549503973,1234,1235,1235,1234,42
|
|
20241127,140300,549452125,1234,1234,1234,1234,300
|
|
20241127,140200,549081925,1233,1233,1233,1233,0
|
|
20241127,140100,549081925,1233,1233,1233,1233,600
|
|
20241127,140000,548342125,1235,1236,1236,1235,389
|
|
20241127,135900,547861373,1236,1236,1236,1236,254
|
|
20241127,135800,547547429,1236,1236,1236,1236,729
|
|
20241127,135700,546646385,1236,1236,1236,1236,16
|
|
20241127,135600,546626609,1236,1236,1236,1236,0
|
|
20241127,135500,546626609,1236,1236,1236,1236,2
|
|
20241127,135400,546624137,1236,1235,1236,1235,1004
|
|
20241127,135300,545384193,1235,1235,1235,1235,0
|
|
20241127,135200,545384193,1235,1235,1235,1235,200
|
|
20241127,135100,545137193,1233,1234,1234,1233,486
|
|
20241127,135000,544537948,1234,1234,1234,1234,412
|
|
20241127,134900,544029540,1234,1234,1234,1234,0
|
|
20241127,134800,544029540,1234,1234,1234,1234,590
|
|
20241127,134700,543301480,1234,1234,1234,1234,21
|
|
20241127,134600,543275566,1233,1233,1233,1233,100
|
|
20241127,134500,543152266,1233,1234,1234,1233,1323
|
|
20241127,134400,541520926,1234,1234,1234,1234,550
|
|
20241127,134300,540842226,1233,1234,1234,1233,3086
|
|
20241127,134200,537037158,1234,1234,1234,1234,5189
|
|
20241127,134100,530633932,1234,1235,1235,1234,11941
|
|
20241127,134000,515888520,1236,1236,1236,1236,2310
|
|
20241127,133900,513033360,1236,1236,1236,1236,0
|
|
20241127,133800,513033360,1236,1236,1236,1236,0
|
|
20241127,133700,513033360,1236,1236,1236,1236,0
|
|
20241127,133600,513033360,1236,1236,1236,1236,0
|
|
20241127,133500,513033360,1236,1236,1236,1236,25
|
|
20241127,133400,513002460,1236,1236,1236,1236,1544
|
|
20241127,133300,511094076,1238,1238,1238,1238,0
|
|
20241127,133200,511094076,1238,1236,1238,1236,182
|
|
20241127,133100,510869122,1237,1237,1237,1237,2147
|
|
20241127,133000,508213283,1237,1237,1237,1237,0
|
|
20241127,132900,508213283,1237,1238,1238,1237,783
|
|
20241127,132800,507244689,1238,1238,1238,1238,1
|
|
20241127,132700,507243451,1238,1238,1238,1238,2
|
|
20241127,132600,507240975,1237,1237,1237,1237,0
|
|
20241127,132500,507240975,1237,1237,1237,1237,0
|
|
20241127,132400,507240975,1237,1237,1237,1237,0
|
|
20241127,132300,507240975,1237,1237,1237,1237,130
|
|
20241127,132200,507080165,1237,1237,1237,1237,217
|
|
20241127,132100,506811736,1236,1237,1237,1236,852
|
|
20241127,132000,505758562,1237,1237,1237,1237,226
|
|
20241127,131900,505479000,1237,1237,1237,1237,0
|
|
20241127,131800,505479000,1237,1238,1238,1237,1126
|
|
20241127,131700,504086136,1238,1239,1239,1238,669
|
|
20241127,131600,503257873,1239,1239,1239,1239,3
|
|
20241127,131500,503254156,1239,1239,1241,1239,186
|
|
20241127,131400,503023700,1239,1239,1239,1239,0
|
|
20241127,131300,503023700,1239,1239,1239,1239,1
|
|
20241127,131200,503022461,1239,1241,1241,1239,213
|
|
20241127,131100,502758450,1239,1239,1239,1239,0
|
|
20241127,131000,502758450,1239,1239,1239,1239,10
|
|
20241127,130900,502746060,1239,1239,1239,1239,0
|
|
20241127,130800,502746060,1239,1238,1239,1238,537
|
|
20241127,130700,502081117,1239,1239,1239,1239,25
|
|
20241127,130600,502050142,1239,1241,1241,1239,526
|
|
20241127,130500,501398228,1241,1241,1241,1241,3111
|
|
20241127,130400,497537477,1240,1240,1240,1240,100
|
|
20241127,130300,497413477,1239,1239,1239,1239,575
|
|
20241127,130200,496701052,1239,1239,1239,1239,0
|
|
20241127,130100,496701052,1239,1239,1239,1239,235
|
|
20241127,130000,496409887,1239,1238,1239,1238,325
|
|
20241127,125900,496007213,1239,1239,1239,1239,500
|
|
20241127,125800,495387713,1239,1239,1239,1239,0
|
|
20241127,125700,495387713,1239,1239,1239,1239,0
|
|
20241127,125600,495387713,1239,1239,1239,1239,0
|
|
20241127,125500,495387713,1239,1239,1239,1239,687
|
|
20241127,125400,494536520,1239,1239,1239,1239,3
|
|
20241127,125300,494532803,1238,1236,1238,1236,1658
|
|
20241127,125200,492483475,1236,1237,1237,1236,1660
|
|
20241127,125100,490431005,1236,1237,1237,1236,359
|
|
20241127,125000,489986981,1237,1237,1237,1237,350
|
|
20241127,124900,489554031,1237,1236,1237,1236,301
|
|
20241127,124800,489181989,1235,1235,1235,1235,0
|
|
20241127,124700,489181989,1235,1235,1235,1235,194
|
|
20241127,124600,488942399,1236,1236,1236,1236,889
|
|
20241127,124500,487843595,1236,1236,1236,1236,0
|
|
20241127,124400,487843595,1236,1236,1236,1236,1
|
|
20241127,124300,487842359,1236,1236,1236,1236,1
|
|
20241127,124200,487841123,1236,1236,1236,1236,2036
|
|
20241127,124100,485324627,1237,1237,1238,1237,577
|
|
20241127,124000,484610798,1238,1238,1238,1238,95
|
|
20241127,123900,484493188,1238,1237,1238,1237,350
|
|
20241127,123800,484060188,1238,1239,1239,1238,5299
|
|
20241127,123700,477494927,1238,1238,1238,1238,0
|
|
20241127,123600,477494927,1238,1238,1238,1238,11
|
|
20241127,123500,477481309,1238,1238,1238,1238,684
|
|
20241127,123400,476634517,1237,1237,1237,1237,995
|
|
20241127,123300,475403702,1238,1238,1238,1238,878
|
|
20241127,123200,474316738,1238,1238,1238,1238,4
|
|
20241127,123100,474311786,1238,1238,1238,1238,311
|
|
20241127,123000,473926768,1239,1239,1239,1239,62
|
|
20241127,122900,473849950,1239,1239,1239,1239,1000
|
|
20241127,122800,472610950,1239,1239,1239,1239,2
|
|
20241127,122700,472608472,1237,1237,1237,1237,0
|
|
20241127,122600,472608472,1237,1238,1238,1237,4185
|
|
20241127,122500,467431414,1238,1238,1238,1237,301
|
|
20241127,122400,467058777,1238,1237,1238,1237,1278
|
|
20241127,122300,465477333,1236,1236,1237,1236,13
|
|
20241127,122200,465461260,1236,1236,1236,1236,0
|
|
20241127,122100,465461260,1236,1236,1236,1236,0
|
|
20241127,122000,465461260,1236,1236,1236,1236,407
|
|
20241127,121900,464958208,1236,1236,1236,1236,220
|
|
20241127,121800,464686288,1236,1236,1236,1236,2027
|
|
20241127,121700,462180916,1236,1236,1237,1236,3039
|
|
20241127,121600,458424573,1238,1238,1238,1238,0
|
|
20241127,121500,458424573,1238,1238,1238,1238,0
|
|
20241127,121400,458424573,1238,1239,1239,1238,553
|
|
20241127,121300,457739949,1235,1235,1235,1235,832
|
|
20241127,121200,456712429,1239,1237,1239,1235,6545
|
|
20241127,121100,448627102,1237,1237,1237,1237,6913
|
|
20241127,121000,440075721,1238,1238,1238,1238,10
|
|
20241127,120900,440063341,1238,1239,1239,1238,461
|
|
20241127,120800,439492619,1239,1239,1239,1239,0
|
|
20241127,120700,439492619,1239,1239,1239,1238,2081
|
|
20241127,120600,436916260,1239,1239,1239,1239,5
|
|
20241127,120500,436910065,1239,1239,1239,1239,3048
|
|
20241127,120400,433133593,1240,1240,1240,1240,48
|
|
20241127,120300,433074073,1240,1240,1240,1240,1546
|
|
20241127,120200,431157033,1239,1240,1240,1239,410
|
|
20241127,120100,430648843,1240,1240,1240,1240,102
|
|
20241127,120000,430522363,1240,1241,1241,1240,9487
|
|
20241127,115900,418756467,1241,1241,1241,1241,4
|
|
20241127,115800,418751503,1240,1240,1240,1240,187
|
|
20241127,115700,418519623,1240,1240,1240,1240,0
|
|
20241127,115600,418519623,1240,1241,1241,1240,14000
|
|
20241127,115500,401156875,1241,1241,1241,1241,0
|
|
20241127,115400,401156875,1241,1241,1241,1241,0
|
|
20241127,115300,401156875,1241,1242,1242,1241,2366
|
|
20241127,115200,398219186,1243,1243,1243,1243,0
|
|
20241127,115100,398219186,1243,1243,1243,1243,10
|
|
20241127,115000,398206756,1243,1243,1243,1243,111
|
|
20241127,114900,398068783,1243,1243,1243,1242,1492
|
|
20241127,114800,396214714,1243,1243,1243,1243,0
|
|
20241127,114700,396214714,1243,1243,1243,1243,2608
|
|
20241127,114600,392972970,1244,1244,1244,1244,0
|
|
20241127,114500,392972970,1244,1244,1244,1244,35
|
|
20241127,114400,392929430,1244,1243,1244,1243,319
|
|
20241127,114300,392532894,1244,1244,1244,1244,20
|
|
20241127,114200,392508014,1243,1246,1246,1243,2064
|
|
20241127,114100,389941520,1246,1246,1246,1246,30
|
|
20241127,114000,389904140,1246,1246,1246,1246,24
|
|
20241127,113900,389874236,1244,1244,1244,1244,14
|
|
20241127,113800,389856820,1246,1246,1246,1246,20
|
|
20241127,113700,389831900,1246,1243,1246,1243,133
|
|
20241127,113600,389666306,1243,1246,1246,1243,417
|
|
20241127,113500,389147915,1246,1246,1246,1246,19
|
|
20241127,113400,389124241,1246,1246,1246,1246,20
|
|
20241127,113300,389099321,1244,1243,1244,1243,31
|
|
20241127,113200,389060758,1246,1246,1246,1246,24
|
|
20241127,113100,389030854,1246,1246,1246,1246,20
|
|
20241127,113000,389005934,1246,1243,1246,1243,2055
|
|
20241127,112900,386451512,1242,1242,1243,1242,2030
|
|
20241127,112800,383930232,1242,1243,1243,1242,195
|
|
20241127,112700,383688023,1243,1243,1243,1243,401
|
|
20241127,112600,383189580,1243,1243,1243,1243,20
|
|
20241127,112500,383164720,1243,1243,1243,1243,19
|
|
20241127,112400,383141103,1243,1243,1243,1243,120
|
|
20241127,112300,382991943,1243,1243,1243,1243,792
|
|
20241127,112200,382007487,1243,1244,1246,1243,5488
|
|
20241127,112100,375184954,1246,1246,1246,1246,19
|
|
20241127,112000,375161280,1243,1245,1245,1243,193
|
|
20241127,111900,374921357,1246,1246,1246,1246,20
|
|
20241127,111800,374896437,1246,1246,1246,1246,19
|
|
20241127,111700,374872763,1245,1246,1246,1245,23
|
|
20241127,111600,374844108,1246,1246,1246,1246,19
|
|
20241127,111500,374820434,1245,1244,1246,1244,30
|
|
20241127,111400,374783072,1244,1244,1244,1244,32
|
|
20241127,111300,374743264,1247,1244,1247,1243,46
|
|
20241127,111200,374685990,1246,1243,1246,1243,705
|
|
20241127,111100,373809620,1243,1243,1243,1243,158
|
|
20241127,111000,373613226,1243,1243,1243,1243,1872
|
|
20241127,110900,371286330,1243,1243,1243,1242,1310
|
|
20241127,110800,369658500,1242,1243,1243,1242,903
|
|
20241127,110700,368536874,1243,1242,1243,1242,1214
|
|
20241127,110600,367029066,1243,1244,1244,1243,6690
|
|
20241127,110500,358713310,1243,1244,1245,1243,178
|
|
20241127,110400,358491898,1244,1244,1244,1244,20
|
|
20241127,110300,358467018,1243,1244,1244,1243,1795
|
|
20241127,110200,356235813,1244,1244,1244,1244,20
|
|
20241127,110100,356210933,1243,1243,1243,1243,2
|
|
20241127,110000,356208447,1244,1242,1244,1242,523
|
|
20241127,105900,355557837,1245,1241,1245,1241,1098
|
|
20241127,105800,354192884,1241,1243,1244,1241,14063
|
|
20241127,105700,336713211,1245,1244,1245,1244,118
|
|
20241127,105600,336566400,1244,1246,1246,1243,132
|
|
20241127,105500,336402263,1246,1246,1246,1246,10
|
|
20241127,105400,336389803,1246,1246,1246,1246,5706
|
|
20241127,105300,329280127,1246,1243,1246,1243,2024
|
|
20241127,105200,326764235,1248,1245,1248,1245,91
|
|
20241127,105100,326650883,1245,1246,1246,1244,9107
|
|
20241127,105000,315304032,1246,1246,1246,1246,19
|
|
20241127,104900,315280358,1243,1243,1246,1243,844
|
|
20241127,104800,314231170,1244,1246,1246,1244,60
|
|
20241127,104700,314156520,1246,1242,1246,1242,988
|
|
20241127,104600,312929348,1242,1242,1242,1242,20
|
|
20241127,104500,312904508,1242,1245,1245,1242,5021
|
|
20241127,104400,306668365,1245,1246,1246,1245,218
|
|
20241127,104300,306396836,1243,1243,1246,1242,11875
|
|
20241127,104200,291636160,1243,1243,1243,1243,0
|
|
20241127,104100,291636160,1243,1243,1243,1242,46
|
|
20241127,104000,291579004,1243,1242,1243,1242,301
|
|
20241127,103900,291205142,1243,1243,1243,1243,19
|
|
20241127,103800,291181525,1243,1242,1243,1242,319
|
|
20241127,103700,290785208,1243,1245,1246,1243,1049
|
|
20241127,103600,289480055,1246,1246,1246,1246,28
|
|
20241127,103500,289445167,1246,1246,1246,1246,69
|
|
20241127,103400,289359193,1246,1248,1248,1246,43
|
|
20241127,103300,289305553,1245,1248,1248,1245,70
|
|
20241127,103200,289218223,1248,1245,1248,1245,66
|
|
20241127,103100,289136050,1245,1247,1247,1245,409
|
|
20241127,103000,288626195,1247,1247,1247,1247,19
|
|
20241127,102900,288602502,1244,1247,1247,1244,131
|
|
20241127,102800,288439148,1247,1247,1247,1247,20
|
|
20241127,102700,288414208,1247,1247,1247,1247,19
|
|
20241127,102600,288390515,1247,1245,1247,1245,310
|
|
20241127,102500,288004515,1245,1247,1247,1245,1019
|
|
20241127,102400,286735822,1248,1248,1248,1248,20
|
|
20241127,102300,286710862,1248,1248,1248,1245,31
|
|
20241127,102200,286672177,1248,1245,1248,1245,39
|
|
20241127,102100,286623565,1248,1248,1248,1248,34
|
|
20241127,102000,286581133,1248,1248,1248,1248,19
|
|
20241127,101900,286557421,1249,1249,1249,1249,70
|
|
20241127,101800,286469991,1249,1249,1249,1249,19
|
|
20241127,101700,286446260,1249,1249,1249,1249,20
|
|
20241127,101600,286421280,1249,1248,1249,1248,521
|
|
20241127,101500,285770572,1248,1241,1248,1241,519
|
|
20241127,101400,285126360,1248,1245,1248,1241,2962
|
|
20241127,101300,281441723,1245,1242,1245,1242,33
|
|
20241127,101200,281400674,1243,1243,1245,1243,653
|
|
20241127,101100,280588955,1243,1245,1245,1243,91
|
|
20241127,101000,280475796,1243,1245,1245,1243,694
|
|
20241127,100900,279611848,1246,1246,1246,1245,90
|
|
20241127,100800,279499766,1246,1249,1249,1246,100
|
|
20241127,100700,279375106,1249,1249,1249,1249,80
|
|
20241127,100600,279275186,1249,1249,1249,1249,233
|
|
20241127,100500,278984169,1249,1249,1249,1248,48
|
|
20241127,100400,278924218,1249,1249,1249,1249,32
|
|
20241127,100300,278884250,1249,1246,1249,1246,884
|
|
20241127,100200,277780137,1249,1246,1249,1246,59
|
|
20241127,100100,277706551,1248,1245,1248,1245,17100
|
|
20241127,100000,256369267,1246,1245,1246,1245,320
|
|
20241127,095900,255970847,1245,1246,1246,1245,279
|
|
20241127,095800,255623473,1245,1245,1246,1245,155
|
|
20241127,095700,255430478,1245,1241,1245,1240,18827
|
|
20241127,095600,231992090,1240,1237,1244,1237,49
|
|
20241127,095500,231931287,1244,1244,1244,1236,14999
|
|
20241127,095400,213361201,1243,1243,1245,1243,5540
|
|
20241127,095300,206472513,1242,1244,1245,1242,86
|
|
20241127,095200,206365511,1244,1243,1244,1243,1501
|
|
20241127,095100,204499619,1242,1242,1242,1242,193
|
|
20241127,095000,204259913,1242,1239,1242,1239,771
|
|
20241127,094900,203304625,1239,1242,1242,1239,5576
|
|
20241127,094800,196389687,1242,1243,1243,1242,161
|
|
20241127,094700,196189706,1242,1243,1243,1242,22
|
|
20241127,094600,196162378,1242,1243,1243,1242,11
|
|
20241127,094500,196148714,1243,1242,1243,1242,2567
|
|
20241127,094400,192957934,1242,1242,1242,1242,1000
|
|
20241127,094300,191715934,1243,1242,1243,1242,77
|
|
20241127,094200,191620224,1243,1241,1243,1241,2005
|
|
20241127,094100,189128600,1241,1240,1241,1240,174
|
|
20241127,094000,188912839,1241,1242,1242,1240,241
|
|
20241127,093900,188613938,1243,1239,1243,1239,21
|
|
20241127,093800,188587840,1239,1239,1239,1239,490
|
|
20241127,093700,187980730,1243,1243,1243,1239,3675
|
|
20241127,093600,183423890,1243,1243,1243,1243,2
|
|
20241127,093500,183421404,1241,1243,1243,1241,1821
|
|
20241127,093400,181161481,1243,1243,1243,1242,153
|
|
20241127,093300,180971412,1243,1243,1243,1242,138
|
|
20241127,093200,180799987,1243,1243,1243,1240,3423
|
|
20241127,093100,176550015,1243,1243,1243,1243,29
|
|
20241127,093000,176513968,1243,1240,1243,1240,31
|
|
20241127,092900,176475498,1240,1241,1241,1240,6518
|
|
20241127,092800,168389847,1243,1243,1243,1242,267
|
|
20241127,092700,168058126,1243,1241,1243,1241,5795
|
|
20241127,092600,160862638,1241,1241,1241,1241,1683
|
|
20241127,092500,158774035,1241,1241,1241,1241,952
|
|
20241127,092400,157592603,1241,1241,1241,1240,1117
|
|
20241127,092300,156206557,1241,1240,1241,1240,202
|
|
20241127,092200,155955876,1241,1242,1242,1240,7943
|
|
20241127,092100,146105022,1243,1245,1245,1242,15740
|
|
20241127,092000,126553452,1243,1246,1246,1243,7302
|
|
20241127,091900,117470072,1245,1247,1247,1245,478
|
|
20241127,091800,116874802,1247,1247,1247,1247,100
|
|
20241127,091700,116750102,1247,1247,1247,1246,56
|
|
20241127,091600,116680275,1246,1245,1246,1245,618
|
|
20241127,091500,115910657,1244,1244,1244,1244,0
|
|
20241127,091400,115910657,1244,1247,1247,1244,18961
|
|
20241127,091300,92294039,1247,1248,1248,1247,5488
|
|
20241127,091200,85447763,1248,1247,1248,1247,9351
|
|
20241127,091100,73777717,1246,1246,1246,1246,1515
|
|
20241127,091000,71890027,1246,1253,1254,1246,6436
|
|
20241127,090900,63849974,1251,1254,1254,1251,1054
|
|
20241127,090800,62529677,1254,1256,1256,1254,159
|
|
20241127,090700,62330148,1256,1259,1259,1256,403
|
|
20241127,090600,61823395,1262,1257,1262,1257,90
|
|
20241127,090500,61710189,1255,1260,1263,1255,720
|
|
20241127,090400,60806181,1255,1260,1263,1254,6020
|
|
20241127,090300,53249486,1260,1259,1260,1259,11
|
|
20241127,090200,53235636,1250,1255,1256,1250,16670
|
|
20241127,090100,32327248,1249,1250,1250,1248,4202
|
|
20241127,090000,27081072,1260,1250,1260,1250,21650
|