577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,183400,45162639988,1176,1176,1176,1176,317278
|
|
20241125,183300,45162639988,1176,1176,1176,1176,0
|
|
20241125,183200,45162639988,1176,1176,1176,1176,0
|
|
20241125,183100,45162639988,1176,1176,1176,1176,0
|
|
20241125,183000,45162639988,1176,1176,1176,1176,0
|
|
20241125,182900,45162639988,1176,1176,1176,1176,0
|
|
20241125,182800,45162639988,1176,1176,1176,1176,0
|
|
20241125,182700,45162639988,1176,1176,1176,1176,0
|
|
20241125,182600,45162639988,1176,1176,1176,1176,0
|
|
20241125,182500,45162639988,1176,1176,1176,1176,0
|
|
20241125,182400,45162639988,1176,1176,1176,1176,0
|
|
20241125,182300,45162639988,1176,1176,1176,1176,0
|
|
20241125,182200,45162639988,1176,1176,1176,1176,0
|
|
20241125,182100,45162639988,1176,1176,1176,1176,0
|
|
20241125,182000,45162639988,1176,1176,1176,1176,0
|
|
20241125,181900,45162639988,1176,1176,1176,1176,0
|
|
20241125,181800,45162639988,1176,1176,1176,1176,0
|
|
20241125,181700,45162639988,1176,1176,1176,1176,0
|
|
20241125,181600,45162639988,1176,1176,1176,1176,0
|
|
20241125,181500,45162639988,1176,1176,1176,1176,0
|
|
20241125,181400,45162639988,1176,1176,1176,1176,0
|
|
20241125,181300,45162639988,1176,1176,1176,1176,0
|
|
20241125,181200,45162639988,1176,1176,1176,1176,0
|
|
20241125,181100,45162639988,1176,1176,1176,1176,0
|
|
20241125,181000,45162639988,1176,1176,1176,1176,0
|
|
20241125,180900,45162639988,1176,1176,1176,1176,0
|
|
20241125,180800,45162639988,1176,1176,1176,1176,0
|
|
20241125,180700,45162639988,1176,1176,1176,1176,0
|
|
20241125,180600,45162639988,1176,1176,1176,1176,0
|
|
20241125,180500,45162639988,1176,1176,1176,1176,0
|
|
20241125,180400,45162639988,1176,1176,1176,1176,317278
|
|
20241125,180300,45162639988,1176,1176,1176,1176,0
|
|
20241125,180200,45162639988,1176,1176,1176,1176,0
|
|
20241125,180100,45162639988,1176,1176,1176,1176,0
|
|
20241125,180000,45162639988,1176,1176,1176,1176,0
|
|
20241125,175900,45162639988,1176,1176,1176,1176,0
|
|
20241125,175800,45162639988,1176,1176,1176,1176,0
|
|
20241125,175700,45162639988,1176,1176,1176,1176,0
|
|
20241125,175600,45162639988,1176,1176,1176,1176,0
|
|
20241125,175500,45162639988,1176,1176,1176,1176,0
|
|
20241125,175400,45162639988,1176,1176,1176,1176,0
|
|
20241125,175300,45162639988,1176,1176,1176,1176,0
|
|
20241125,175200,45162639988,1176,1176,1176,1176,0
|
|
20241125,175100,45162639988,1176,1176,1176,1176,0
|
|
20241125,175000,45162639988,1176,1176,1176,1176,0
|
|
20241125,174900,45162639988,1176,1176,1176,1176,0
|
|
20241125,174800,45162639988,1176,1176,1176,1176,0
|
|
20241125,174700,45162639988,1176,1176,1176,1176,0
|
|
20241125,174600,45162639988,1176,1176,1176,1176,0
|
|
20241125,174500,45162639988,1176,1176,1176,1176,0
|
|
20241125,174400,45162639988,1176,1176,1176,1176,0
|
|
20241125,174300,45162639988,1176,1176,1176,1176,0
|
|
20241125,174200,45162639988,1176,1176,1176,1176,0
|
|
20241125,174100,45162639988,1176,1176,1176,1176,0
|
|
20241125,174000,45162639988,1176,1176,1176,1176,0
|
|
20241125,173900,45162639988,1176,1176,1176,1176,0
|
|
20241125,173800,45162639988,1176,1176,1176,1176,0
|
|
20241125,173700,45162639988,1176,1176,1176,1176,0
|
|
20241125,173600,45162639988,1176,1176,1176,1176,0
|
|
20241125,173500,45162639988,1176,1176,1176,1176,0
|
|
20241125,173400,45162639988,1176,1176,1176,1176,317278
|
|
20241125,173300,45162639988,1176,1176,1176,1176,0
|
|
20241125,173200,45162639988,1176,1176,1176,1176,0
|
|
20241125,173100,45162639988,1176,1176,1176,1176,0
|
|
20241125,173000,45162639988,1176,1176,1176,1176,0
|
|
20241125,172900,45162639988,1176,1176,1176,1176,0
|
|
20241125,172800,45162639988,1176,1176,1176,1176,0
|
|
20241125,172700,45162639988,1176,1176,1176,1176,0
|
|
20241125,172600,45162639988,1176,1176,1176,1176,0
|
|
20241125,172500,45162639988,1176,1176,1176,1176,0
|
|
20241125,172400,45162639988,1176,1176,1176,1176,0
|
|
20241125,172300,45162639988,1176,1176,1176,1176,0
|
|
20241125,172200,45162639988,1176,1176,1176,1176,0
|
|
20241125,172100,45162639988,1176,1176,1176,1176,0
|
|
20241125,172000,45162639988,1176,1176,1176,1176,0
|
|
20241125,171900,45162639988,1176,1176,1176,1176,0
|
|
20241125,171800,45162639988,1176,1176,1176,1176,0
|
|
20241125,171700,45162639988,1176,1176,1176,1176,0
|
|
20241125,171600,45162639988,1176,1176,1176,1176,0
|
|
20241125,171500,45162639988,1176,1176,1176,1176,0
|
|
20241125,171400,45162639988,1176,1176,1176,1176,0
|
|
20241125,171300,45162639988,1176,1176,1176,1176,0
|
|
20241125,171200,45162639988,1176,1176,1176,1176,0
|
|
20241125,171100,45162639988,1176,1176,1176,1176,0
|
|
20241125,171000,45162639988,1176,1176,1176,1176,0
|
|
20241125,170900,45162639988,1176,1176,1176,1176,0
|
|
20241125,170800,45162639988,1176,1176,1176,1176,0
|
|
20241125,170700,45162639988,1176,1176,1176,1176,0
|
|
20241125,170600,45162639988,1176,1176,1176,1176,0
|
|
20241125,170500,45162639988,1176,1176,1176,1176,0
|
|
20241125,170400,45162639988,1176,1176,1176,1176,317278
|
|
20241125,170300,45162639988,1176,1176,1176,1176,0
|
|
20241125,170200,45162639988,1176,1176,1176,1176,0
|
|
20241125,170100,45162639988,1176,1176,1176,1176,0
|
|
20241125,170000,45162639988,1176,1176,1176,1176,0
|
|
20241125,165900,45162639988,1176,1176,1176,1176,0
|
|
20241125,165800,45162639988,1176,1176,1176,1176,0
|
|
20241125,165700,45162639988,1176,1176,1176,1176,0
|
|
20241125,165600,45162639988,1176,1176,1176,1176,0
|
|
20241125,165500,45162639988,1176,1176,1176,1176,0
|
|
20241125,165400,45162639988,1176,1176,1176,1176,0
|
|
20241125,165300,45162639988,1176,1176,1176,1176,0
|
|
20241125,165200,45162639988,1176,1176,1176,1176,0
|
|
20241125,165100,45162639988,1176,1176,1176,1176,0
|
|
20241125,165000,45162639988,1176,1176,1176,1176,0
|
|
20241125,164900,45162639988,1176,1176,1176,1176,0
|
|
20241125,164800,45162639988,1176,1176,1176,1176,0
|
|
20241125,164700,45162639988,1176,1176,1176,1176,0
|
|
20241125,164600,45162639988,1176,1176,1176,1176,0
|
|
20241125,164500,45162639988,1176,1176,1176,1176,0
|
|
20241125,164400,45162639988,1176,1176,1176,1176,0
|
|
20241125,164300,45162639988,1176,1176,1176,1176,0
|
|
20241125,164200,45162639988,1176,1176,1176,1176,0
|
|
20241125,164100,45162639988,1176,1176,1176,1176,0
|
|
20241125,164000,45162639988,1176,1176,1176,1176,0
|
|
20241125,163900,45162639988,1176,1176,1176,1176,0
|
|
20241125,163800,45162639988,1176,1176,1176,1176,0
|
|
20241125,163700,45162639988,1176,1176,1176,1176,0
|
|
20241125,163600,45162639988,1176,1176,1176,1176,0
|
|
20241125,163500,45162639988,1176,1176,1176,1176,0
|
|
20241125,163400,45162639988,1176,1176,1176,1176,317278
|
|
20241125,163300,45162639988,1176,1176,1176,1176,0
|
|
20241125,163200,45162639988,1176,1176,1176,1176,0
|
|
20241125,163100,45162639988,1176,1176,1176,1176,0
|
|
20241125,163000,45162639988,1176,1176,1176,1176,0
|
|
20241125,162900,45162639988,1176,1176,1176,1176,0
|
|
20241125,162800,45162639988,1176,1176,1176,1176,0
|
|
20241125,162700,45162639988,1176,1176,1176,1176,0
|
|
20241125,162600,45162639988,1176,1176,1176,1176,0
|
|
20241125,162500,45162639988,1176,1176,1176,1176,0
|
|
20241125,162400,45162639988,1176,1176,1176,1176,0
|
|
20241125,162300,45162639988,1176,1176,1176,1176,0
|
|
20241125,162200,45162639988,1176,1176,1176,1176,0
|
|
20241125,162100,45162639988,1176,1176,1176,1176,0
|
|
20241125,162000,45162639988,1176,1176,1176,1176,0
|
|
20241125,161900,45162639988,1176,1176,1176,1176,0
|
|
20241125,161800,45162639988,1176,1176,1176,1176,0
|
|
20241125,161700,45162639988,1176,1176,1176,1176,0
|
|
20241125,161600,45162639988,1176,1176,1176,1176,0
|
|
20241125,161500,45162639988,1176,1176,1176,1176,0
|
|
20241125,161400,45162639988,1176,1176,1176,1176,0
|
|
20241125,161300,45162639988,1176,1176,1176,1176,0
|
|
20241125,161200,45162639988,1176,1176,1176,1176,0
|
|
20241125,161100,45162639988,1176,1176,1176,1176,0
|
|
20241125,161000,45162639988,1176,1176,1176,1176,0
|
|
20241125,160900,45162639988,1176,1176,1176,1176,0
|
|
20241125,160800,45162639988,1176,1176,1176,1176,0
|
|
20241125,160700,45162639988,1176,1176,1176,1176,0
|
|
20241125,160600,45162639988,1176,1176,1176,1176,0
|
|
20241125,160500,45162639988,1176,1176,1176,1176,0
|
|
20241125,160400,45162639988,1176,1176,1176,1176,317278
|
|
20241125,160300,45162639988,1176,1176,1176,1176,0
|
|
20241125,160200,45162639988,1176,1176,1176,1176,0
|
|
20241125,160100,45162639988,1176,1176,1176,1176,0
|
|
20241125,160000,45162639988,1176,1176,1176,1176,0
|
|
20241125,155900,45162639988,1176,1176,1176,1176,0
|
|
20241125,155800,45162639988,1176,1176,1176,1176,0
|
|
20241125,155700,45162639988,1176,1176,1176,1176,0
|
|
20241125,155600,45162639988,1176,1176,1176,1176,0
|
|
20241125,155500,45162639988,1176,1176,1176,1176,0
|
|
20241125,155400,45162639988,1176,1176,1176,1176,0
|
|
20241125,155300,45162639988,1176,1176,1176,1176,0
|
|
20241125,155200,45162639988,1176,1176,1176,1176,0
|
|
20241125,155100,45162639988,1176,1176,1176,1176,0
|
|
20241125,155000,45162639988,1176,1176,1176,1176,0
|
|
20241125,154900,45162639988,1176,1176,1176,1176,0
|
|
20241125,154800,45162639988,1176,1176,1176,1176,0
|
|
20241125,154700,45162639988,1176,1176,1176,1176,0
|
|
20241125,154600,45162639988,1176,1176,1176,1176,0
|
|
20241125,154500,45162639988,1176,1176,1176,1176,0
|
|
20241125,154400,45162639988,1176,1176,1176,1176,0
|
|
20241125,154300,45162639988,1176,1176,1176,1176,0
|
|
20241125,154200,45162639988,1176,1176,1176,1176,0
|
|
20241125,154100,45162639988,1176,1176,1176,1176,0
|
|
20241125,154000,45162639988,1176,1176,1176,1176,0
|
|
20241125,153900,45162639988,1176,1176,1176,1176,0
|
|
20241125,153800,45162639988,1176,1176,1176,1176,0
|
|
20241125,153700,45162639988,1176,1176,1176,1176,0
|
|
20241125,153600,45162639988,1176,1176,1176,1176,0
|
|
20241125,153500,45162639988,1176,1176,1176,1176,0
|
|
20241125,153400,45162639988,1176,1176,1176,1176,317278
|
|
20241125,153300,45162639988,1176,1176,1176,1176,0
|
|
20241125,153200,45162639988,1176,1176,1176,1176,0
|
|
20241125,153100,45162639988,1176,1176,1176,1176,0
|
|
20241125,153000,45162639988,1176,1176,1176,1176,317278
|
|
20241125,152900,44789521060,1175,1175,1175,1175,0
|
|
20241125,152800,44789521060,1175,1175,1175,1175,0
|
|
20241125,152700,44789521060,1175,1175,1175,1175,0
|
|
20241125,152600,44789521060,1175,1175,1175,1175,0
|
|
20241125,152500,44789521060,1175,1175,1175,1175,0
|
|
20241125,152400,44789521060,1175,1175,1175,1175,0
|
|
20241125,152300,44789521060,1175,1175,1175,1175,0
|
|
20241125,152200,44789521060,1175,1175,1175,1175,0
|
|
20241125,152100,44789521060,1175,1175,1175,1175,0
|
|
20241125,152000,44789521060,1175,1175,1175,1175,0
|
|
20241125,151900,44789521060,1175,1177,1177,1174,136277
|
|
20241125,151800,44629331964,1177,1178,1179,1176,139189
|
|
20241125,151700,44465462546,1178,1175,1178,1174,95635
|
|
20241125,151600,44352983691,1174,1173,1175,1173,55211
|
|
20241125,151500,44288171012,1174,1171,1174,1171,41543
|
|
20241125,151400,44239444070,1172,1171,1173,1170,71099
|
|
20241125,151300,44156131733,1171,1171,1171,1170,55343
|
|
20241125,151200,44091354180,1172,1173,1173,1171,41321
|
|
20241125,151100,44042940967,1173,1172,1173,1170,123719
|
|
20241125,151000,43897957846,1171,1170,1172,1169,22865
|
|
20241125,150900,43871186462,1170,1170,1171,1169,43270
|
|
20241125,150800,43820557702,1170,1169,1171,1168,35111
|
|
20241125,150700,43779497487,1169,1170,1172,1167,53258
|
|
20241125,150600,43717227285,1172,1170,1173,1170,12156
|
|
20241125,150500,43702987068,1170,1173,1173,1168,31057
|
|
20241125,150400,43666622397,1174,1170,1174,1170,40397
|
|
20241125,150300,43619244181,1171,1166,1171,1166,71948
|
|
20241125,150200,43535206301,1167,1166,1167,1165,46794
|
|
20241125,150100,43480648255,1166,1166,1167,1165,24411
|
|
20241125,150000,43452187493,1166,1166,1167,1165,60550
|
|
20241125,145900,43381598809,1167,1165,1167,1164,79284
|
|
20241125,145800,43289188745,1166,1168,1169,1165,50748
|
|
20241125,145700,43229964643,1169,1171,1171,1168,103859
|
|
20241125,145600,43108499700,1171,1172,1172,1170,49807
|
|
20241125,145500,43050186188,1172,1172,1175,1171,46438
|
|
20241125,145400,42995692293,1172,1173,1174,1172,57253
|
|
20241125,145300,42928582908,1173,1175,1176,1172,25320
|
|
20241125,145200,42898863471,1175,1177,1177,1173,32971
|
|
20241125,145100,42860099677,1177,1176,1177,1175,29889
|
|
20241125,145000,42824947254,1176,1172,1176,1172,28183
|
|
20241125,144900,42791843930,1172,1172,1173,1171,20167
|
|
20241125,144800,42768200363,1172,1171,1173,1170,34663
|
|
20241125,144700,42727599306,1171,1172,1173,1170,27761
|
|
20241125,144600,42695095060,1171,1172,1173,1170,25134
|
|
20241125,144500,42665653443,1173,1174,1175,1170,65628
|
|
20241125,144400,42588697607,1175,1173,1175,1171,72227
|
|
20241125,144300,42503950931,1172,1171,1173,1169,61569
|
|
20241125,144200,42431872358,1171,1170,1171,1169,53026
|
|
20241125,144100,42369832668,1169,1169,1170,1168,28310
|
|
20241125,144000,42336732489,1169,1166,1169,1166,32536
|
|
20241125,143900,42298740090,1166,1163,1166,1163,23769
|
|
20241125,143800,42271066623,1163,1160,1164,1160,31853
|
|
20241125,143700,42234092852,1160,1164,1164,1160,92883
|
|
20241125,143600,42126231731,1164,1166,1167,1163,50820
|
|
20241125,143500,42067046794,1166,1167,1168,1166,22791
|
|
20241125,143400,42040461918,1166,1165,1167,1165,23952
|
|
20241125,143300,42012543445,1165,1164,1165,1164,13441
|
|
20241125,143200,41996885385,1164,1162,1165,1162,35761
|
|
20241125,143100,41955295594,1162,1163,1164,1162,51211
|
|
20241125,143000,41895747255,1164,1165,1166,1164,31895
|
|
20241125,142900,41858607457,1165,1165,1166,1164,28556
|
|
20241125,142800,41825329083,1165,1166,1167,1164,25900
|
|
20241125,142700,41795148839,1166,1165,1167,1163,31133
|
|
20241125,142600,41758866849,1163,1163,1165,1162,24547
|
|
20241125,142500,41730299893,1163,1166,1167,1162,64522
|
|
20241125,142400,41655202987,1166,1168,1169,1166,29678
|
|
20241125,142300,41620573674,1168,1165,1169,1165,23214
|
|
20241125,142200,41593457455,1165,1168,1169,1164,150255
|
|
20241125,142100,41418314849,1169,1172,1172,1168,118180
|
|
20241125,142000,41280094796,1172,1174,1174,1171,61463
|
|
20241125,141900,41208047500,1174,1175,1175,1173,21407
|
|
20241125,141800,41182916170,1175,1175,1175,1174,32498
|
|
20241125,141700,41144756605,1175,1174,1176,1174,35329
|
|
20241125,141600,41103245309,1174,1174,1175,1173,41446
|
|
20241125,141500,41054605662,1173,1173,1174,1172,22327
|
|
20241125,141400,41028413585,1172,1175,1175,1172,118478
|
|
20241125,141300,40889467054,1174,1176,1176,1174,23745
|
|
20241125,141200,40861575702,1174,1176,1176,1173,75438
|
|
20241125,141100,40772954781,1176,1178,1178,1176,34490
|
|
20241125,141000,40732378231,1178,1184,1184,1177,60475
|
|
20241125,140900,40660984795,1184,1183,1185,1183,26977
|
|
20241125,140800,40629048183,1183,1182,1185,1181,18557
|
|
20241125,140700,40607076762,1181,1179,1184,1179,23648
|
|
20241125,140600,40579155112,1180,1179,1180,1179,16843
|
|
20241125,140500,40559284885,1178,1179,1180,1178,19823
|
|
20241125,140400,40535922581,1178,1184,1184,1178,44843
|
|
20241125,140300,40482943914,1183,1184,1185,1182,55281
|
|
20241125,140200,40417504159,1184,1183,1185,1183,31061
|
|
20241125,140100,40380736394,1183,1176,1184,1176,40372
|
|
20241125,140000,40333083922,1176,1176,1178,1175,52703
|
|
20241125,135900,40271096427,1175,1176,1177,1175,32137
|
|
20241125,135800,40233318560,1176,1176,1176,1174,38494
|
|
20241125,135700,40188094687,1174,1176,1177,1174,49591
|
|
20241125,135600,40129784972,1176,1177,1177,1176,14279
|
|
20241125,135500,40112988340,1177,1175,1177,1175,36811
|
|
20241125,135400,40069699497,1177,1177,1177,1174,41426
|
|
20241125,135300,40020988427,1177,1176,1178,1176,27408
|
|
20241125,135200,39988736476,1176,1182,1182,1176,60559
|
|
20241125,135100,39917320686,1182,1183,1183,1179,98918
|
|
20241125,135000,39800452466,1183,1179,1183,1179,46368
|
|
20241125,134900,39745705075,1179,1173,1182,1172,54816
|
|
20241125,134800,39681211270,1173,1176,1176,1171,160794
|
|
20241125,134700,39492546415,1176,1178,1179,1176,149560
|
|
20241125,134600,39316480819,1179,1183,1184,1178,50594
|
|
20241125,134500,39256744219,1183,1185,1186,1181,70027
|
|
20241125,134400,39173823288,1185,1181,1187,1180,122075
|
|
20241125,134300,39029351879,1180,1178,1181,1178,73409
|
|
20241125,134200,38942780768,1179,1180,1181,1178,83047
|
|
20241125,134100,38844903085,1180,1182,1182,1179,83648
|
|
20241125,134000,38746144564,1182,1180,1182,1180,58671
|
|
20241125,133900,38676869387,1180,1180,1183,1179,81405
|
|
20241125,133800,38580772322,1183,1184,1185,1178,213419
|
|
20241125,133700,38328871410,1186,1187,1187,1184,59394
|
|
20241125,133600,38258454934,1187,1189,1189,1184,139080
|
|
20241125,133500,38093616725,1188,1191,1191,1185,104780
|
|
20241125,133400,37969213355,1190,1194,1195,1190,66847
|
|
20241125,133300,37889472674,1194,1190,1194,1190,55948
|
|
20241125,133200,37822822604,1191,1192,1192,1188,58077
|
|
20241125,133100,37753694426,1192,1195,1196,1189,145202
|
|
20241125,133000,37580399339,1194,1189,1195,1186,116952
|
|
20241125,132900,37441036433,1187,1193,1194,1180,307622
|
|
20241125,132800,37075618437,1193,1192,1194,1191,61994
|
|
20241125,132700,37001687401,1192,1193,1194,1191,198934
|
|
20241125,132600,36764442688,1192,1193,1196,1192,120950
|
|
20241125,132500,36619968139,1194,1194,1196,1192,129308
|
|
20241125,132400,36465613430,1194,1197,1199,1193,138618
|
|
20241125,132300,36299939193,1199,1205,1208,1194,338430
|
|
20241125,132200,35894132725,1208,1211,1214,1202,132097
|
|
20241125,132100,35734342686,1212,1204,1214,1202,143327
|
|
20241125,132000,35561198294,1204,1204,1207,1200,249537
|
|
20241125,131900,35261200842,1202,1197,1207,1197,216074
|
|
20241125,131800,35001535582,1199,1218,1220,1196,278564
|
|
20241125,131700,34664922260,1218,1218,1223,1212,472315
|
|
20241125,131600,34089046887,1218,1203,1220,1202,357593
|
|
20241125,131500,33655334790,1202,1196,1205,1194,253905
|
|
20241125,131400,33351127117,1195,1203,1204,1195,325193
|
|
20241125,131300,32961166200,1202,1193,1205,1189,442586
|
|
20241125,131200,32430414017,1193,1220,1223,1177,710997
|
|
20241125,131100,31577403469,1218,1220,1234,1214,1127563
|
|
20241125,131000,30196724074,1220,1178,1220,1177,1625835
|
|
20241125,130900,28243811329,1177,1172,1178,1171,119120
|
|
20241125,130800,28103835101,1171,1169,1173,1168,90182
|
|
20241125,130700,27998308409,1169,1164,1169,1164,70414
|
|
20241125,130600,27916179708,1165,1168,1169,1164,21986
|
|
20241125,130500,27890534678,1168,1169,1170,1165,51589
|
|
20241125,130400,27830228682,1169,1173,1174,1164,81272
|
|
20241125,130300,27734968749,1173,1156,1175,1156,384669
|
|
20241125,130200,27285762849,1156,1159,1159,1156,9955
|
|
20241125,130100,27274246466,1159,1159,1159,1155,19717
|
|
20241125,130000,27251412870,1157,1158,1159,1157,27067
|
|
20241125,125900,27220090219,1158,1158,1158,1157,11771
|
|
20241125,125800,27206459630,1158,1157,1160,1157,20435
|
|
20241125,125700,27182793068,1157,1154,1159,1153,18108
|
|
20241125,125600,27161844668,1154,1153,1155,1153,11181
|
|
20241125,125500,27148942882,1153,1153,1154,1153,19183
|
|
20241125,125400,27126820038,1153,1152,1153,1152,5143
|
|
20241125,125300,27120893099,1152,1151,1153,1150,34464
|
|
20241125,125200,27081235864,1151,1155,1155,1151,52081
|
|
20241125,125100,27021215135,1154,1155,1159,1153,17335
|
|
20241125,125000,27001220145,1155,1159,1159,1153,29494
|
|
20241125,124900,26967126856,1159,1159,1160,1156,24299
|
|
20241125,124800,26938975841,1160,1159,1160,1157,19533
|
|
20241125,124700,26916336346,1159,1162,1162,1156,14705
|
|
20241125,124600,26899291738,1163,1159,1164,1157,86854
|
|
20241125,124500,26798569860,1159,1158,1159,1157,9028
|
|
20241125,124400,26788116411,1157,1156,1157,1155,3501
|
|
20241125,124300,26784068168,1156,1156,1157,1155,6317
|
|
20241125,124200,26776764807,1157,1157,1157,1156,9378
|
|
20241125,124100,26765915749,1157,1156,1157,1155,58914
|
|
20241125,124000,26697810924,1156,1154,1156,1153,70547
|
|
20241125,123900,26616319063,1154,1152,1154,1152,15050
|
|
20241125,123800,26598976766,1152,1152,1153,1151,19829
|
|
20241125,123700,26576139355,1152,1154,1154,1151,26150
|
|
20241125,123600,26546008577,1153,1154,1154,1153,11677
|
|
20241125,123500,26532536296,1154,1154,1155,1153,12189
|
|
20241125,123400,26518471020,1153,1154,1155,1153,19748
|
|
20241125,123300,26495685574,1154,1148,1155,1148,38549
|
|
20241125,123200,26451298355,1147,1144,1147,1142,60568
|
|
20241125,123100,26382015489,1143,1149,1149,1143,79152
|
|
20241125,123000,26291351278,1149,1154,1154,1148,62905
|
|
20241125,122900,26218994126,1154,1154,1155,1152,72702
|
|
20241125,122800,26135181393,1154,1153,1156,1153,15956
|
|
20241125,122700,26116768439,1154,1156,1159,1153,21313
|
|
20241125,122600,26092155590,1156,1154,1156,1154,17917
|
|
20241125,122500,26071462799,1154,1154,1154,1152,91756
|
|
20241125,122400,25965670438,1152,1158,1159,1152,38022
|
|
20241125,122300,25921783031,1158,1159,1160,1157,79160
|
|
20241125,122200,25830047578,1160,1164,1164,1159,56880
|
|
20241125,122100,25764008905,1164,1165,1165,1164,40430
|
|
20241125,122000,25716941901,1165,1165,1166,1163,37669
|
|
20241125,121900,25673071934,1165,1163,1165,1162,56575
|
|
20241125,121800,25607224339,1163,1158,1163,1158,20438
|
|
20241125,121700,25583508424,1159,1159,1160,1159,12428
|
|
20241125,121600,25569100879,1159,1158,1160,1158,9638
|
|
20241125,121500,25557926125,1160,1153,1160,1152,12038
|
|
20241125,121400,25544000096,1153,1156,1156,1151,74525
|
|
20241125,121300,25458093519,1156,1158,1158,1155,25731
|
|
20241125,121200,25428340141,1158,1160,1160,1158,20761
|
|
20241125,121100,25404289607,1160,1163,1163,1160,55486
|
|
20241125,121000,25339854733,1163,1163,1164,1162,23667
|
|
20241125,120900,25312331126,1163,1164,1164,1162,18222
|
|
20241125,120800,25291129097,1163,1164,1164,1162,11793
|
|
20241125,120700,25277419887,1164,1160,1164,1160,17505
|
|
20241125,120600,25257047715,1164,1164,1164,1160,26532
|
|
20241125,120500,25226238841,1164,1165,1165,1163,4473
|
|
20241125,120400,25221033565,1165,1163,1166,1162,8432
|
|
20241125,120300,25211225859,1163,1158,1165,1158,32625
|
|
20241125,120200,25173320891,1158,1158,1159,1157,18862
|
|
20241125,120100,25151476101,1158,1157,1158,1157,7847
|
|
20241125,120000,25142391766,1158,1159,1160,1155,59147
|
|
20241125,115900,25073937993,1160,1160,1162,1160,16372
|
|
20241125,115800,25054943253,1160,1162,1162,1159,51692
|
|
20241125,115700,24995006308,1162,1164,1164,1161,71600
|
|
20241125,115600,24911789396,1164,1159,1164,1159,26181
|
|
20241125,115500,24881331463,1160,1160,1165,1159,42200
|
|
20241125,115400,24832356206,1160,1166,1167,1160,57890
|
|
20241125,115300,24765034920,1166,1168,1169,1166,37576
|
|
20241125,115200,24721157359,1168,1168,1169,1167,15008
|
|
20241125,115100,24703622191,1169,1169,1170,1168,34379
|
|
20241125,115000,24663433668,1169,1170,1170,1168,50596
|
|
20241125,114900,24604301921,1170,1168,1170,1168,50869
|
|
20241125,114800,24544807761,1168,1169,1170,1167,62145
|
|
20241125,114700,24472211342,1169,1164,1169,1163,34211
|
|
20241125,114600,24432330356,1163,1161,1164,1160,18453
|
|
20241125,114500,24410886986,1161,1157,1161,1157,57740
|
|
20241125,114400,24343979057,1157,1165,1166,1157,83315
|
|
20241125,114300,24247065685,1167,1170,1172,1165,108762
|
|
20241125,114200,24120013054,1171,1170,1174,1170,115774
|
|
20241125,114100,23984406488,1170,1170,1171,1168,110912
|
|
20241125,114000,23854647669,1170,1168,1175,1167,201536
|
|
20241125,113900,23618697352,1167,1173,1174,1167,88329
|
|
20241125,113800,23515297806,1172,1156,1176,1156,442221
|
|
20241125,113700,22998462864,1159,1152,1159,1151,107071
|
|
20241125,113600,22874732260,1152,1153,1155,1150,39692
|
|
20241125,113500,22828944595,1153,1145,1155,1144,203682
|
|
20241125,113400,22594907347,1144,1146,1146,1144,15002
|
|
20241125,113300,22577725625,1146,1143,1147,1143,25453
|
|
20241125,113200,22548578203,1143,1143,1144,1143,6141
|
|
20241125,113100,22541556781,1143,1141,1143,1140,14444
|
|
20241125,113000,22525069310,1141,1141,1142,1140,27917
|
|
20241125,112900,22493215997,1141,1140,1144,1140,43100
|
|
20241125,112800,22444024221,1140,1140,1142,1138,26355
|
|
20241125,112700,22414000649,1140,1138,1140,1138,24394
|
|
20241125,112600,22386204644,1139,1137,1139,1135,85904
|
|
20241125,112500,22288576440,1137,1138,1138,1137,62069
|
|
20241125,112400,22217975624,1138,1140,1141,1138,51687
|
|
20241125,112300,22159090766,1140,1140,1142,1140,30534
|
|
20241125,112200,22124267741,1140,1140,1141,1139,56014
|
|
20241125,112100,22060423133,1140,1142,1142,1140,37381
|
|
20241125,112000,22017792486,1141,1142,1142,1141,8267
|
|
20241125,111900,22008359257,1142,1141,1142,1140,11673
|
|
20241125,111800,21995041704,1141,1142,1142,1140,16882
|
|
20241125,111700,21975776832,1142,1142,1142,1141,22038
|
|
20241125,111600,21950615394,1142,1141,1143,1140,15388
|
|
20241125,111500,21933054012,1141,1143,1143,1140,47404
|
|
20241125,111400,21878955106,1143,1142,1143,1141,17321
|
|
20241125,111300,21859169915,1142,1144,1144,1142,9863
|
|
20241125,111200,21847899426,1144,1144,1144,1141,50467
|
|
20241125,111100,21790242621,1143,1143,1144,1141,7584
|
|
20241125,111000,21781574475,1143,1140,1143,1140,9357
|
|
20241125,110900,21770903334,1140,1144,1144,1139,44241
|
|
20241125,110800,21720436046,1144,1140,1144,1139,77290
|
|
20241125,110700,21632349353,1140,1142,1143,1139,64093
|
|
20241125,110600,21559264955,1142,1146,1146,1141,57584
|
|
20241125,110500,21493528609,1143,1146,1147,1143,27541
|
|
20241125,110400,21462010907,1146,1147,1148,1145,5623
|
|
20241125,110300,21455566023,1147,1147,1148,1144,3116
|
|
20241125,110200,21451995384,1147,1145,1147,1143,17917
|
|
20241125,110100,21431488074,1144,1145,1145,1142,30978
|
|
20241125,110000,21396069842,1144,1146,1147,1144,95665
|
|
20241125,105900,21286578064,1145,1147,1147,1145,21632
|
|
20241125,105800,21261796020,1147,1148,1148,1147,8717
|
|
20241125,105700,21251794814,1148,1149,1151,1148,30771
|
|
20241125,105600,21216446172,1148,1153,1153,1148,41696
|
|
20241125,105500,21168525857,1153,1156,1157,1151,37578
|
|
20241125,105400,21125128976,1156,1154,1156,1154,36609
|
|
20241125,105300,21082821802,1154,1155,1156,1154,19164
|
|
20241125,105200,21060695252,1155,1156,1157,1155,10797
|
|
20241125,105100,21048214372,1157,1155,1158,1155,27145
|
|
20241125,105000,21016829141,1156,1155,1157,1153,33731
|
|
20241125,104900,20977849481,1155,1149,1155,1148,46266
|
|
20241125,104800,20924600748,1148,1147,1150,1146,7810
|
|
20241125,104700,20915637385,1146,1146,1149,1145,16304
|
|
20241125,104600,20896952831,1146,1147,1149,1145,17383
|
|
20241125,104500,20877025840,1147,1150,1150,1147,28660
|
|
20241125,104400,20844087227,1150,1147,1150,1146,31871
|
|
20241125,104300,20807483217,1147,1145,1147,1145,13404
|
|
20241125,104200,20792123872,1145,1145,1147,1144,21899
|
|
20241125,104100,20767044433,1145,1145,1145,1142,18497
|
|
20241125,104000,20745884177,1143,1145,1146,1143,16836
|
|
20241125,103900,20726612532,1146,1146,1147,1143,15044
|
|
20241125,103800,20709376647,1146,1144,1146,1141,43455
|
|
20241125,103700,20659740334,1144,1146,1147,1144,19459
|
|
20241125,103600,20637445166,1147,1147,1148,1147,18704
|
|
20241125,103500,20615979434,1147,1147,1148,1145,29121
|
|
20241125,103400,20582585927,1146,1145,1148,1144,25454
|
|
20241125,103300,20553410634,1145,1140,1146,1139,73791
|
|
20241125,103200,20469178593,1141,1140,1141,1139,61004
|
|
20241125,103100,20399643901,1141,1144,1144,1140,79715
|
|
20241125,103000,20308666816,1144,1143,1144,1143,9724
|
|
20241125,102900,20297545192,1144,1142,1144,1142,65625
|
|
20241125,102800,20222549448,1143,1145,1145,1142,47004
|
|
20241125,102700,20168773499,1145,1147,1147,1145,57117
|
|
20241125,102600,20103310212,1148,1147,1148,1146,30911
|
|
20241125,102500,20067860598,1147,1149,1149,1146,43536
|
|
20241125,102400,20017877518,1149,1144,1149,1142,67937
|
|
20241125,102300,19940097341,1144,1148,1149,1144,37023
|
|
20241125,102200,19897661916,1148,1151,1151,1148,60937
|
|
20241125,102100,19827614136,1151,1152,1154,1151,26974
|
|
20241125,102000,19796546212,1152,1150,1156,1149,40935
|
|
20241125,101900,19749385299,1150,1150,1150,1149,35011
|
|
20241125,101800,19709137361,1150,1154,1155,1149,54543
|
|
20241125,101700,19646275879,1154,1157,1157,1154,17591
|
|
20241125,101600,19625945304,1157,1157,1157,1154,66345
|
|
20241125,101500,19549298022,1157,1158,1159,1156,51961
|
|
20241125,101400,19489170079,1158,1157,1158,1157,34161
|
|
20241125,101300,19449627675,1157,1157,1158,1156,43641
|
|
20241125,101200,19399141166,1156,1157,1158,1155,128031
|
|
20241125,101100,19251148429,1157,1155,1158,1155,58310
|
|
20241125,101000,19183701717,1155,1153,1157,1152,58237
|
|
20241125,100900,19116459236,1152,1147,1153,1145,67613
|
|
20241125,100800,19038746337,1147,1143,1148,1142,54518
|
|
20241125,100700,18976354927,1142,1144,1144,1140,83488
|
|
20241125,100600,18881011125,1144,1139,1146,1139,60461
|
|
20241125,100500,18811950178,1140,1142,1143,1139,75727
|
|
20241125,100400,18725584410,1141,1149,1149,1140,166840
|
|
20241125,100300,18534751136,1149,1154,1155,1146,174521
|
|
20241125,100200,18333973822,1155,1156,1157,1153,77656
|
|
20241125,100100,18244309327,1156,1160,1160,1155,59872
|
|
20241125,100000,18175023638,1160,1156,1160,1154,55956
|
|
20241125,095900,18110268770,1156,1155,1157,1153,83614
|
|
20241125,095800,18013690916,1154,1156,1157,1154,46204
|
|
20241125,095700,17960322589,1156,1155,1158,1152,171624
|
|
20241125,095600,17762150676,1155,1156,1160,1154,84179
|
|
20241125,095500,17664822757,1156,1158,1160,1155,154179
|
|
20241125,095400,17486233235,1158,1158,1160,1157,31904
|
|
20241125,095300,17449283077,1158,1153,1162,1153,94857
|
|
20241125,095200,17339595068,1153,1157,1157,1152,104804
|
|
20241125,095100,17218592877,1156,1161,1162,1156,131668
|
|
20241125,095000,17066053914,1161,1165,1165,1155,179119
|
|
20241125,094900,16858471503,1165,1175,1176,1165,253663
|
|
20241125,094800,16561634466,1175,1176,1178,1166,326810
|
|
20241125,094700,16178009817,1176,1180,1180,1175,308171
|
|
20241125,094600,15814945249,1180,1156,1180,1155,596406
|
|
20241125,094500,15115182727,1158,1161,1161,1155,109717
|
|
20241125,094400,14988107602,1160,1159,1163,1158,198851
|
|
20241125,094300,14757475100,1159,1164,1164,1153,191404
|
|
20241125,094200,14535617431,1164,1168,1172,1162,477742
|
|
20241125,094100,13978289176,1168,1164,1168,1159,312487
|
|
20241125,094000,13614441349,1164,1152,1169,1152,597742
|
|
20241125,093900,12920589155,1153,1142,1153,1140,221730
|
|
20241125,093800,12666034941,1141,1133,1141,1131,213770
|
|
20241125,093700,12422919998,1133,1133,1135,1132,28338
|
|
20241125,093600,12390816403,1133,1133,1135,1130,114967
|
|
20241125,093500,12260529155,1133,1130,1135,1130,100270
|
|
20241125,093400,12146863276,1133,1130,1133,1127,155533
|
|
20241125,093300,11971254341,1130,1133,1136,1130,160677
|
|
20241125,093200,11789269216,1133,1128,1135,1127,380420
|
|
20241125,093100,11359041831,1128,1121,1128,1120,125919
|
|
20241125,093000,11217465413,1121,1120,1121,1119,49187
|
|
20241125,092900,11162367941,1120,1119,1122,1117,128634
|
|
20241125,092800,11018386199,1118,1117,1122,1117,83888
|
|
20241125,092700,10924472858,1118,1112,1118,1111,81345
|
|
20241125,092600,10833917141,1112,1116,1117,1111,147235
|
|
20241125,092500,10669979406,1116,1125,1125,1115,172281
|
|
20241125,092400,10477067469,1125,1120,1127,1118,138159
|
|
20241125,092300,10322264759,1120,1116,1121,1115,153512
|
|
20241125,092200,10150740406,1115,1117,1118,1110,366977
|
|
20241125,092100,9742191496,1117,1124,1124,1116,269722
|
|
20241125,092000,9440286636,1124,1124,1126,1124,111626
|
|
20241125,091900,9314754982,1125,1125,1126,1124,187841
|
|
20241125,091800,9103414719,1126,1126,1128,1125,122472
|
|
20241125,091700,8965466857,1126,1131,1133,1125,239710
|
|
20241125,091600,8694952930,1131,1128,1132,1127,180810
|
|
20241125,091500,8490842144,1128,1128,1129,1125,171429
|
|
20241125,091400,8297680743,1128,1125,1128,1125,140859
|
|
20241125,091300,8139036681,1125,1121,1129,1120,176185
|
|
20241125,091200,7940941019,1121,1121,1125,1117,408534
|
|
20241125,091100,7483402430,1122,1138,1138,1122,284615
|
|
20241125,091000,7161260455,1136,1144,1145,1136,325171
|
|
20241125,090900,6790296159,1144,1144,1145,1143,225682
|
|
20241125,090800,6532225885,1145,1147,1147,1142,253107
|
|
20241125,090700,6242635453,1147,1164,1168,1145,318573
|
|
20241125,090600,5874902554,1165,1175,1178,1150,463617
|
|
20241125,090500,5333121587,1175,1146,1176,1146,463672
|
|
20241125,090400,4792592973,1146,1148,1153,1135,427356
|
|
20241125,090300,4304315640,1148,1154,1162,1145,709141
|
|
20241125,090200,3486071158,1156,1157,1160,1125,605100
|
|
20241125,090100,2791925115,1156,1190,1194,1156,898236
|
|
20241125,090000,1734319510,1190,1165,1195,1165,1459215
|