577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,183400,74491300070,1247,1247,1247,1247,176226
|
|
20241126,183300,74491300070,1247,1247,1247,1247,0
|
|
20241126,183200,74491300070,1247,1247,1247,1247,0
|
|
20241126,183100,74491300070,1247,1247,1247,1247,0
|
|
20241126,183000,74491300070,1247,1247,1247,1247,0
|
|
20241126,182900,74491300070,1247,1247,1247,1247,0
|
|
20241126,182800,74491300070,1247,1247,1247,1247,0
|
|
20241126,182700,74491300070,1247,1247,1247,1247,0
|
|
20241126,182600,74491300070,1247,1247,1247,1247,0
|
|
20241126,182500,74491300070,1247,1247,1247,1247,0
|
|
20241126,182400,74491300070,1247,1247,1247,1247,0
|
|
20241126,182300,74491300070,1247,1247,1247,1247,0
|
|
20241126,182200,74491300070,1247,1247,1247,1247,0
|
|
20241126,182100,74491300070,1247,1247,1247,1247,0
|
|
20241126,182000,74491300070,1247,1247,1247,1247,0
|
|
20241126,181900,74491300070,1247,1247,1247,1247,0
|
|
20241126,181800,74491300070,1247,1247,1247,1247,0
|
|
20241126,181700,74491300070,1247,1247,1247,1247,0
|
|
20241126,181600,74491300070,1247,1247,1247,1247,0
|
|
20241126,181500,74491300070,1247,1247,1247,1247,0
|
|
20241126,181400,74491300070,1247,1247,1247,1247,0
|
|
20241126,181300,74491300070,1247,1247,1247,1247,0
|
|
20241126,181200,74491300070,1247,1247,1247,1247,0
|
|
20241126,181100,74491300070,1247,1247,1247,1247,0
|
|
20241126,181000,74491300070,1247,1247,1247,1247,0
|
|
20241126,180900,74491300070,1247,1247,1247,1247,0
|
|
20241126,180800,74491300070,1247,1247,1247,1247,0
|
|
20241126,180700,74491300070,1247,1247,1247,1247,0
|
|
20241126,180600,74491300070,1247,1247,1247,1247,0
|
|
20241126,180500,74491300070,1247,1247,1247,1247,0
|
|
20241126,180400,74491300070,1247,1247,1247,1247,176226
|
|
20241126,180300,74491300070,1247,1247,1247,1247,0
|
|
20241126,180200,74491300070,1247,1247,1247,1247,0
|
|
20241126,180100,74491300070,1247,1247,1247,1247,0
|
|
20241126,180000,74491300070,1247,1247,1247,1247,0
|
|
20241126,175900,74491300070,1247,1247,1247,1247,0
|
|
20241126,175800,74491300070,1247,1247,1247,1247,0
|
|
20241126,175700,74491300070,1247,1247,1247,1247,0
|
|
20241126,175600,74491300070,1247,1247,1247,1247,0
|
|
20241126,175500,74491300070,1247,1247,1247,1247,0
|
|
20241126,175400,74491300070,1247,1247,1247,1247,0
|
|
20241126,175300,74491300070,1247,1247,1247,1247,0
|
|
20241126,175200,74491300070,1247,1247,1247,1247,0
|
|
20241126,175100,74491300070,1247,1247,1247,1247,0
|
|
20241126,175000,74491300070,1247,1247,1247,1247,0
|
|
20241126,174900,74491300070,1247,1247,1247,1247,0
|
|
20241126,174800,74491300070,1247,1247,1247,1247,0
|
|
20241126,174700,74491300070,1247,1247,1247,1247,0
|
|
20241126,174600,74491300070,1247,1247,1247,1247,0
|
|
20241126,174500,74491300070,1247,1247,1247,1247,0
|
|
20241126,174400,74491300070,1247,1247,1247,1247,0
|
|
20241126,174300,74491300070,1247,1247,1247,1247,0
|
|
20241126,174200,74491300070,1247,1247,1247,1247,0
|
|
20241126,174100,74491300070,1247,1247,1247,1247,0
|
|
20241126,174000,74491300070,1247,1247,1247,1247,0
|
|
20241126,173900,74491300070,1247,1247,1247,1247,0
|
|
20241126,173800,74491300070,1247,1247,1247,1247,0
|
|
20241126,173700,74491300070,1247,1247,1247,1247,0
|
|
20241126,173600,74491300070,1247,1247,1247,1247,0
|
|
20241126,173500,74491300070,1247,1247,1247,1247,0
|
|
20241126,173400,74491300070,1247,1247,1247,1247,176226
|
|
20241126,173300,74491300070,1247,1247,1247,1247,0
|
|
20241126,173200,74491300070,1247,1247,1247,1247,0
|
|
20241126,173100,74491300070,1247,1247,1247,1247,0
|
|
20241126,173000,74491300070,1247,1247,1247,1247,0
|
|
20241126,172900,74491300070,1247,1247,1247,1247,0
|
|
20241126,172800,74491300070,1247,1247,1247,1247,0
|
|
20241126,172700,74491300070,1247,1247,1247,1247,0
|
|
20241126,172600,74491300070,1247,1247,1247,1247,0
|
|
20241126,172500,74491300070,1247,1247,1247,1247,0
|
|
20241126,172400,74491300070,1247,1247,1247,1247,0
|
|
20241126,172300,74491300070,1247,1247,1247,1247,0
|
|
20241126,172200,74491300070,1247,1247,1247,1247,0
|
|
20241126,172100,74491300070,1247,1247,1247,1247,0
|
|
20241126,172000,74491300070,1247,1247,1247,1247,0
|
|
20241126,171900,74491300070,1247,1247,1247,1247,0
|
|
20241126,171800,74491300070,1247,1247,1247,1247,0
|
|
20241126,171700,74491300070,1247,1247,1247,1247,0
|
|
20241126,171600,74491300070,1247,1247,1247,1247,0
|
|
20241126,171500,74491300070,1247,1247,1247,1247,0
|
|
20241126,171400,74491300070,1247,1247,1247,1247,0
|
|
20241126,171300,74491300070,1247,1247,1247,1247,0
|
|
20241126,171200,74491300070,1247,1247,1247,1247,0
|
|
20241126,171100,74491300070,1247,1247,1247,1247,0
|
|
20241126,171000,74491300070,1247,1247,1247,1247,0
|
|
20241126,170900,74491300070,1247,1247,1247,1247,0
|
|
20241126,170800,74491300070,1247,1247,1247,1247,0
|
|
20241126,170700,74491300070,1247,1247,1247,1247,0
|
|
20241126,170600,74491300070,1247,1247,1247,1247,0
|
|
20241126,170500,74491300070,1247,1247,1247,1247,0
|
|
20241126,170400,74491300070,1247,1247,1247,1247,176226
|
|
20241126,170300,74491300070,1247,1247,1247,1247,0
|
|
20241126,170200,74491300070,1247,1247,1247,1247,0
|
|
20241126,170100,74491300070,1247,1247,1247,1247,0
|
|
20241126,170000,74491300070,1247,1247,1247,1247,0
|
|
20241126,165900,74491300070,1247,1247,1247,1247,0
|
|
20241126,165800,74491300070,1247,1247,1247,1247,0
|
|
20241126,165700,74491300070,1247,1247,1247,1247,0
|
|
20241126,165600,74491300070,1247,1247,1247,1247,0
|
|
20241126,165500,74491300070,1247,1247,1247,1247,0
|
|
20241126,165400,74491300070,1247,1247,1247,1247,0
|
|
20241126,165300,74491300070,1247,1247,1247,1247,0
|
|
20241126,165200,74491300070,1247,1247,1247,1247,0
|
|
20241126,165100,74491300070,1247,1247,1247,1247,0
|
|
20241126,165000,74491300070,1247,1247,1247,1247,0
|
|
20241126,164900,74491300070,1247,1247,1247,1247,0
|
|
20241126,164800,74491300070,1247,1247,1247,1247,0
|
|
20241126,164700,74491300070,1247,1247,1247,1247,0
|
|
20241126,164600,74491300070,1247,1247,1247,1247,0
|
|
20241126,164500,74491300070,1247,1247,1247,1247,0
|
|
20241126,164400,74491300070,1247,1247,1247,1247,0
|
|
20241126,164300,74491300070,1247,1247,1247,1247,0
|
|
20241126,164200,74491300070,1247,1247,1247,1247,0
|
|
20241126,164100,74491300070,1247,1247,1247,1247,0
|
|
20241126,164000,74491300070,1247,1247,1247,1247,0
|
|
20241126,163900,74491300070,1247,1247,1247,1247,0
|
|
20241126,163800,74491300070,1247,1247,1247,1247,0
|
|
20241126,163700,74491300070,1247,1247,1247,1247,0
|
|
20241126,163600,74491300070,1247,1247,1247,1247,0
|
|
20241126,163500,74491300070,1247,1247,1247,1247,0
|
|
20241126,163400,74491300070,1247,1247,1247,1247,176226
|
|
20241126,163300,74491300070,1247,1247,1247,1247,0
|
|
20241126,163200,74491300070,1247,1247,1247,1247,0
|
|
20241126,163100,74491300070,1247,1247,1247,1247,0
|
|
20241126,163000,74491300070,1247,1247,1247,1247,0
|
|
20241126,162900,74491300070,1247,1247,1247,1247,0
|
|
20241126,162800,74491300070,1247,1247,1247,1247,0
|
|
20241126,162700,74491300070,1247,1247,1247,1247,0
|
|
20241126,162600,74491300070,1247,1247,1247,1247,0
|
|
20241126,162500,74491300070,1247,1247,1247,1247,0
|
|
20241126,162400,74491300070,1247,1247,1247,1247,0
|
|
20241126,162300,74491300070,1247,1247,1247,1247,0
|
|
20241126,162200,74491300070,1247,1247,1247,1247,0
|
|
20241126,162100,74491300070,1247,1247,1247,1247,0
|
|
20241126,162000,74491300070,1247,1247,1247,1247,0
|
|
20241126,161900,74491300070,1247,1247,1247,1247,0
|
|
20241126,161800,74491300070,1247,1247,1247,1247,0
|
|
20241126,161700,74491300070,1247,1247,1247,1247,0
|
|
20241126,161600,74491300070,1247,1247,1247,1247,0
|
|
20241126,161500,74491300070,1247,1247,1247,1247,0
|
|
20241126,161400,74491300070,1247,1247,1247,1247,0
|
|
20241126,161300,74491300070,1247,1247,1247,1247,0
|
|
20241126,161200,74491300070,1247,1247,1247,1247,0
|
|
20241126,161100,74491300070,1247,1247,1247,1247,0
|
|
20241126,161000,74491300070,1247,1247,1247,1247,0
|
|
20241126,160900,74491300070,1247,1247,1247,1247,0
|
|
20241126,160800,74491300070,1247,1247,1247,1247,0
|
|
20241126,160700,74491300070,1247,1247,1247,1247,0
|
|
20241126,160600,74491300070,1247,1247,1247,1247,0
|
|
20241126,160500,74491300070,1247,1247,1247,1247,0
|
|
20241126,160400,74491300070,1247,1247,1247,1247,176226
|
|
20241126,160300,74491300070,1247,1247,1247,1247,0
|
|
20241126,160200,74491300070,1247,1247,1247,1247,0
|
|
20241126,160100,74491300070,1247,1247,1247,1247,0
|
|
20241126,160000,74491300070,1247,1247,1247,1247,0
|
|
20241126,155900,74491300070,1247,1247,1247,1247,0
|
|
20241126,155800,74491300070,1247,1247,1247,1247,0
|
|
20241126,155700,74491300070,1247,1247,1247,1247,0
|
|
20241126,155600,74491300070,1247,1247,1247,1247,0
|
|
20241126,155500,74491300070,1247,1247,1247,1247,0
|
|
20241126,155400,74491300070,1247,1247,1247,1247,0
|
|
20241126,155300,74491300070,1247,1247,1247,1247,0
|
|
20241126,155200,74491300070,1247,1247,1247,1247,0
|
|
20241126,155100,74491300070,1247,1247,1247,1247,0
|
|
20241126,155000,74491300070,1247,1247,1247,1247,0
|
|
20241126,154900,74491300070,1247,1247,1247,1247,0
|
|
20241126,154800,74491300070,1247,1247,1247,1247,0
|
|
20241126,154700,74491300070,1247,1247,1247,1247,0
|
|
20241126,154600,74491300070,1247,1247,1247,1247,0
|
|
20241126,154500,74491300070,1247,1247,1247,1247,0
|
|
20241126,154400,74491300070,1247,1247,1247,1247,0
|
|
20241126,154300,74491300070,1247,1247,1247,1247,0
|
|
20241126,154200,74491300070,1247,1247,1247,1247,0
|
|
20241126,154100,74491300070,1247,1247,1247,1247,0
|
|
20241126,154000,74491300070,1247,1247,1247,1247,0
|
|
20241126,153900,74491300070,1247,1247,1247,1247,0
|
|
20241126,153800,74491300070,1247,1247,1247,1247,0
|
|
20241126,153700,74491300070,1247,1247,1247,1247,0
|
|
20241126,153600,74491300070,1247,1247,1247,1247,0
|
|
20241126,153500,74491300070,1247,1247,1247,1247,0
|
|
20241126,153400,74491300070,1247,1247,1247,1247,176226
|
|
20241126,153300,74491300070,1247,1247,1247,1247,0
|
|
20241126,153200,74491300070,1247,1247,1247,1247,0
|
|
20241126,153100,74491300070,1247,1247,1247,1247,0
|
|
20241126,153000,74491300070,1247,1247,1247,1247,176226
|
|
20241126,152900,74271546248,1244,1244,1244,1244,0
|
|
20241126,152800,74271546248,1244,1244,1244,1244,0
|
|
20241126,152700,74271546248,1244,1244,1244,1244,0
|
|
20241126,152600,74271546248,1244,1244,1244,1244,0
|
|
20241126,152500,74271546248,1244,1244,1244,1244,0
|
|
20241126,152400,74271546248,1244,1244,1244,1244,0
|
|
20241126,152300,74271546248,1244,1244,1244,1244,0
|
|
20241126,152200,74271546248,1244,1244,1244,1244,0
|
|
20241126,152100,74271546248,1244,1244,1244,1244,0
|
|
20241126,152000,74271546248,1244,1244,1244,1244,0
|
|
20241126,151900,74271546248,1244,1244,1245,1243,150061
|
|
20241126,151800,74084881148,1244,1248,1249,1244,72108
|
|
20241126,151700,73995008482,1248,1249,1250,1248,56712
|
|
20241126,151600,73924184713,1248,1250,1250,1248,56547
|
|
20241126,151500,73853529272,1250,1248,1250,1248,24087
|
|
20241126,151400,73823440960,1247,1248,1251,1247,110714
|
|
20241126,151300,73685148013,1248,1248,1249,1247,38492
|
|
20241126,151200,73637106702,1247,1248,1249,1247,79749
|
|
20241126,151100,73537590264,1248,1249,1250,1247,47655
|
|
20241126,151000,73478079838,1249,1243,1250,1242,74224
|
|
20241126,150900,73385528591,1243,1245,1246,1242,36109
|
|
20241126,150800,73340613102,1245,1241,1246,1241,22576
|
|
20241126,150700,73312542347,1241,1238,1242,1238,22739
|
|
20241126,150600,73284360457,1238,1239,1239,1238,16622
|
|
20241126,150500,73263781092,1238,1238,1239,1237,14715
|
|
20241126,150400,73245566610,1237,1236,1238,1236,51967
|
|
20241126,150300,73181299657,1236,1239,1239,1236,87948
|
|
20241126,150200,73072517832,1239,1239,1240,1239,37597
|
|
20241126,150100,73025923242,1240,1241,1242,1240,29724
|
|
20241126,150000,72989054033,1241,1244,1245,1241,60525
|
|
20241126,145900,72913808867,1244,1237,1244,1237,64138
|
|
20241126,145800,72834280359,1237,1238,1240,1236,38911
|
|
20241126,145700,72786092006,1238,1236,1238,1234,24782
|
|
20241126,145600,72755475673,1235,1235,1235,1233,91048
|
|
20241126,145500,72643100063,1235,1232,1236,1231,19862
|
|
20241126,145400,72618608577,1232,1232,1235,1230,64388
|
|
20241126,145300,72539275145,1230,1226,1234,1225,101790
|
|
20241126,145200,72414203576,1226,1234,1234,1223,240118
|
|
20241126,145100,72119474150,1234,1236,1236,1232,84283
|
|
20241126,145000,72015482873,1236,1241,1242,1235,125308
|
|
20241126,144900,71860498453,1241,1241,1243,1241,20119
|
|
20241126,144800,71835518606,1241,1238,1243,1238,70916
|
|
20241126,144700,71747579023,1238,1241,1241,1238,48629
|
|
20241126,144600,71687310335,1240,1242,1244,1240,31532
|
|
20241126,144500,71648174438,1242,1243,1244,1239,231419
|
|
20241126,144400,71361099326,1243,1246,1246,1243,112579
|
|
20241126,144300,71221027352,1246,1247,1247,1245,26111
|
|
20241126,144200,71188499253,1247,1248,1248,1246,17936
|
|
20241126,144100,71166128838,1248,1248,1248,1247,28144
|
|
20241126,144000,71131020646,1248,1249,1251,1248,59387
|
|
20241126,143900,71056873860,1250,1250,1252,1249,16893
|
|
20241126,143800,71035754323,1250,1249,1250,1248,13303
|
|
20241126,143700,71019137072,1248,1249,1250,1247,11907
|
|
20241126,143600,71004271039,1249,1252,1253,1249,22766
|
|
20241126,143500,70975803605,1253,1253,1254,1251,30456
|
|
20241126,143400,70937667961,1253,1253,1254,1252,15291
|
|
20241126,143300,70918509518,1253,1252,1254,1252,15011
|
|
20241126,143200,70899705657,1252,1249,1252,1249,31334
|
|
20241126,143100,70860529649,1249,1246,1249,1245,36694
|
|
20241126,143000,70814743734,1246,1245,1246,1244,11490
|
|
20241126,142900,70800438913,1245,1245,1245,1243,40071
|
|
20241126,142800,70750596697,1245,1245,1246,1243,14355
|
|
20241126,142700,70732732030,1244,1247,1247,1243,75463
|
|
20241126,142600,70638858360,1248,1248,1249,1246,22393
|
|
20241126,142500,70610926493,1249,1247,1249,1246,18292
|
|
20241126,142400,70588126434,1246,1244,1247,1244,57773
|
|
20241126,142300,70516216089,1244,1243,1245,1243,26812
|
|
20241126,142200,70482866258,1244,1248,1248,1243,116667
|
|
20241126,142100,70337588761,1248,1247,1250,1246,27824
|
|
20241126,142000,70302858676,1246,1251,1251,1246,46736
|
|
20241126,141900,70244562103,1251,1253,1254,1250,35622
|
|
20241126,141800,70199997518,1253,1253,1255,1252,20607
|
|
20241126,141700,70174162523,1253,1254,1256,1252,23181
|
|
20241126,141600,70145083957,1254,1253,1254,1251,44897
|
|
20241126,141500,70088844788,1253,1252,1255,1251,36930
|
|
20241126,141400,70042606276,1252,1248,1252,1247,78269
|
|
20241126,141300,69944827759,1247,1248,1249,1247,29803
|
|
20241126,141200,69907637584,1249,1250,1250,1244,48942
|
|
20241126,141100,69846612829,1248,1256,1256,1247,192757
|
|
20241126,141000,69605432521,1256,1257,1260,1256,91871
|
|
20241126,140900,69489961334,1257,1256,1259,1255,27787
|
|
20241126,140800,69455054903,1255,1256,1258,1253,90723
|
|
20241126,140700,69341242356,1257,1259,1260,1255,111232
|
|
20241126,140600,69201404053,1260,1260,1261,1259,77802
|
|
20241126,140500,69103417720,1261,1264,1265,1260,57876
|
|
20241126,140400,69030374530,1264,1267,1268,1264,32550
|
|
20241126,140300,68989184778,1266,1268,1269,1263,104637
|
|
20241126,140200,68856743894,1268,1270,1270,1268,48363
|
|
20241126,140100,68795367333,1270,1270,1270,1267,41800
|
|
20241126,140000,68742341725,1270,1272,1276,1270,209221
|
|
20241126,135900,68476028146,1271,1267,1272,1267,198491
|
|
20241126,135800,68223988459,1267,1266,1267,1265,37332
|
|
20241126,135700,68176710739,1266,1265,1266,1265,8677
|
|
20241126,135600,68165728811,1265,1264,1266,1264,30927
|
|
20241126,135500,68126589369,1265,1264,1265,1264,25478
|
|
20241126,135400,68094370336,1264,1265,1265,1263,15699
|
|
20241126,135300,68074527463,1265,1262,1265,1262,28747
|
|
20241126,135200,68038206165,1262,1260,1262,1260,13449
|
|
20241126,135100,68021247210,1260,1261,1262,1260,18047
|
|
20241126,135000,67998492847,1261,1263,1263,1261,2719
|
|
20241126,134900,67995063220,1263,1262,1263,1260,16883
|
|
20241126,134800,67973770964,1261,1263,1263,1261,9805
|
|
20241126,134700,67961402288,1261,1262,1263,1261,30784
|
|
20241126,134600,67922550996,1263,1263,1264,1262,13157
|
|
20241126,134500,67905931042,1264,1265,1265,1262,40345
|
|
20241126,134400,67854921724,1265,1263,1267,1263,38175
|
|
20241126,134300,67806621869,1262,1261,1263,1261,16246
|
|
20241126,134200,67786112540,1262,1260,1262,1259,26469
|
|
20241126,134100,67752751610,1260,1256,1260,1256,20501
|
|
20241126,134000,67726953660,1256,1257,1258,1256,33604
|
|
20241126,133900,67684718015,1257,1256,1257,1256,6357
|
|
20241126,133800,67676728106,1256,1256,1259,1255,9787
|
|
20241126,133700,67664427766,1256,1255,1256,1253,35651
|
|
20241126,133600,67619704794,1255,1256,1257,1255,22537
|
|
20241126,133500,67591407881,1257,1256,1258,1256,12088
|
|
20241126,133400,67576218704,1256,1258,1259,1256,19069
|
|
20241126,133300,67552251779,1258,1258,1259,1258,17167
|
|
20241126,133200,67530652546,1258,1257,1260,1257,16051
|
|
20241126,133100,67510452894,1258,1260,1260,1258,31286
|
|
20241126,133000,67471068872,1260,1266,1266,1260,39316
|
|
20241126,132900,67421396190,1266,1264,1267,1264,28122
|
|
20241126,132800,67385808111,1264,1260,1266,1253,75091
|
|
20241126,132700,67291058107,1260,1254,1261,1252,65355
|
|
20241126,132600,67208983957,1253,1258,1258,1253,57238
|
|
20241126,132500,67137160632,1258,1262,1262,1258,40425
|
|
20241126,132400,67086256646,1262,1261,1262,1261,34104
|
|
20241126,132300,67043230903,1261,1265,1265,1261,23863
|
|
20241126,132200,67013092694,1262,1262,1264,1262,47767
|
|
20241126,132100,66952785960,1262,1263,1263,1261,45972
|
|
20241126,132000,66894783166,1263,1265,1266,1262,60900
|
|
20241126,131900,66817821206,1265,1269,1269,1264,35548
|
|
20241126,131800,66772777271,1269,1268,1270,1267,99360
|
|
20241126,131700,66646733626,1267,1265,1270,1265,63226
|
|
20241126,131600,66566564916,1264,1263,1264,1261,27302
|
|
20241126,131500,66532091443,1263,1264,1265,1261,67157
|
|
20241126,131400,66447296978,1264,1270,1270,1263,143849
|
|
20241126,131300,66265005136,1270,1270,1272,1268,149944
|
|
20241126,131200,66074640595,1270,1264,1271,1264,240556
|
|
20241126,131100,65769313744,1265,1258,1266,1257,156105
|
|
20241126,131000,65572117194,1258,1252,1258,1252,55700
|
|
20241126,130900,65502278780,1252,1252,1253,1251,21518
|
|
20241126,130800,65475338713,1252,1252,1253,1250,48244
|
|
20241126,130700,65414956885,1252,1253,1255,1251,31910
|
|
20241126,130600,65374972495,1251,1254,1258,1251,171929
|
|
20241126,130500,65159216969,1255,1242,1256,1242,136773
|
|
20241126,130400,64988012978,1241,1237,1243,1237,39986
|
|
20241126,130300,64938452159,1237,1239,1239,1230,68432
|
|
20241126,130200,64854076882,1239,1232,1239,1232,28277
|
|
20241126,130100,64819151014,1235,1241,1241,1232,66549
|
|
20241126,130000,64736854054,1241,1240,1241,1239,15777
|
|
20241126,125900,64717291053,1240,1243,1243,1240,40507
|
|
20241126,125800,64667040822,1243,1243,1244,1243,7258
|
|
20241126,125700,64658017832,1243,1243,1244,1242,4623
|
|
20241126,125600,64652269059,1243,1242,1243,1240,31868
|
|
20241126,125500,64612704840,1243,1247,1247,1242,45020
|
|
20241126,125400,64556735582,1245,1246,1247,1243,44613
|
|
20241126,125300,64501192643,1246,1244,1247,1241,60858
|
|
20241126,125200,64425504292,1244,1241,1244,1240,16621
|
|
20241126,125100,64404854926,1241,1241,1242,1240,33057
|
|
20241126,125000,64363828040,1241,1242,1242,1240,52532
|
|
20241126,124900,64298635213,1242,1243,1243,1241,25545
|
|
20241126,124800,64266914869,1242,1243,1244,1241,50840
|
|
20241126,124700,64203775029,1243,1250,1250,1242,79854
|
|
20241126,124600,64104245682,1249,1247,1255,1246,207519
|
|
20241126,124500,63844745698,1247,1234,1247,1234,77692
|
|
20241126,124400,63748267834,1234,1229,1235,1229,86180
|
|
20241126,124300,63642147069,1230,1228,1230,1227,35398
|
|
20241126,124200,63598671081,1229,1226,1230,1225,47118
|
|
20241126,124100,63540852369,1226,1228,1228,1224,48997
|
|
20241126,124000,63480777675,1228,1223,1230,1222,88021
|
|
20241126,123900,63372744959,1222,1226,1229,1220,116425
|
|
20241126,123800,63230421535,1229,1225,1231,1220,320515
|
|
20241126,123700,62837682123,1225,1231,1231,1225,178072
|
|
20241126,123600,62618837939,1230,1239,1240,1230,222846
|
|
20241126,123500,62343859991,1240,1245,1247,1238,217953
|
|
20241126,123400,62072994903,1247,1246,1247,1245,25076
|
|
20241126,123300,62041758210,1246,1247,1247,1245,63529
|
|
20241126,123200,61962600090,1247,1249,1249,1247,29792
|
|
20241126,123100,61925418542,1249,1254,1254,1248,126151
|
|
20241126,123000,61767616795,1253,1253,1254,1252,19827
|
|
20241126,122900,61742774059,1252,1253,1254,1252,22919
|
|
20241126,122800,61714072793,1252,1256,1256,1250,65029
|
|
20241126,122700,61632582239,1255,1253,1256,1253,42911
|
|
20241126,122600,61578749034,1253,1250,1253,1250,39356
|
|
20241126,122500,61529504946,1250,1248,1250,1247,38592
|
|
20241126,122400,61481343384,1248,1248,1248,1247,39974
|
|
20241126,122300,61431463218,1247,1247,1248,1247,28151
|
|
20241126,122200,61396354859,1246,1247,1248,1246,43895
|
|
20241126,122100,61341639920,1247,1246,1248,1246,34729
|
|
20241126,122000,61298346381,1247,1250,1250,1247,19788
|
|
20241126,121900,61273653725,1250,1247,1250,1246,46533
|
|
20241126,121800,61215619138,1246,1248,1248,1245,54288
|
|
20241126,121700,61147974069,1248,1249,1250,1247,63448
|
|
20241126,121600,61068778041,1249,1251,1251,1248,28953
|
|
20241126,121500,61032622400,1249,1252,1253,1249,31883
|
|
20241126,121400,60992735820,1252,1247,1253,1247,45027
|
|
20241126,121300,60936474847,1247,1249,1249,1246,38348
|
|
20241126,121200,60888674506,1249,1252,1253,1244,133118
|
|
20241126,121100,60722583099,1251,1250,1256,1250,71940
|
|
20241126,121000,60632507504,1250,1246,1250,1245,139436
|
|
20241126,120900,60458594166,1245,1250,1251,1245,117740
|
|
20241126,120800,60311616352,1250,1253,1255,1250,132784
|
|
20241126,120700,60145573132,1252,1253,1253,1250,177760
|
|
20241126,120600,59923205778,1252,1261,1262,1252,305131
|
|
20241126,120500,59539427869,1262,1261,1263,1261,45851
|
|
20241126,120400,59481587106,1262,1262,1262,1261,45217
|
|
20241126,120300,59424546775,1261,1262,1262,1260,130223
|
|
20241126,120200,59260351403,1262,1264,1264,1261,106946
|
|
20241126,120100,59125393808,1264,1265,1265,1263,23978
|
|
20241126,120000,59095084565,1265,1265,1265,1264,10458
|
|
20241126,115900,59081860951,1264,1264,1265,1263,25772
|
|
20241126,115800,59049289852,1264,1265,1266,1264,25090
|
|
20241126,115700,59017565193,1265,1264,1266,1264,42687
|
|
20241126,115600,58963589975,1264,1264,1266,1264,42697
|
|
20241126,115500,58909576878,1265,1265,1266,1264,67026
|
|
20241126,115400,58824816644,1265,1265,1266,1265,31403
|
|
20241126,115300,58785087771,1266,1266,1268,1265,53473
|
|
20241126,115200,58717373666,1267,1271,1271,1267,35697
|
|
20241126,115100,58672091133,1270,1270,1273,1270,30242
|
|
20241126,115000,58633655043,1270,1274,1275,1270,50982
|
|
20241126,114900,58568795284,1274,1273,1276,1271,34270
|
|
20241126,114800,58525159679,1273,1271,1273,1270,51803
|
|
20241126,114700,58459279943,1271,1266,1271,1264,95494
|
|
20241126,114600,58338299849,1266,1265,1267,1265,29762
|
|
20241126,114500,58300636403,1265,1267,1267,1265,36807
|
|
20241126,114400,58254055531,1267,1265,1267,1265,10606
|
|
20241126,114300,58240625285,1264,1265,1267,1264,16826
|
|
20241126,114200,58219347782,1265,1263,1266,1263,29783
|
|
20241126,114100,58181683766,1263,1264,1265,1263,44255
|
|
20241126,114000,58125758163,1265,1267,1267,1264,55927
|
|
20241126,113900,58054999001,1267,1267,1268,1267,28618
|
|
20241126,113800,58018730709,1268,1267,1268,1266,29394
|
|
20241126,113700,57981467018,1267,1265,1267,1264,52484
|
|
20241126,113600,57915074820,1265,1264,1267,1264,26881
|
|
20241126,113500,57881068111,1264,1264,1266,1262,52327
|
|
20241126,113400,57814934043,1263,1267,1267,1262,137038
|
|
20241126,113300,57641721517,1266,1270,1270,1266,53645
|
|
20241126,113200,57573709287,1269,1270,1271,1269,27210
|
|
20241126,113100,57539165382,1269,1270,1271,1268,17646
|
|
20241126,113000,57516762739,1270,1270,1272,1268,33809
|
|
20241126,112900,57473844278,1270,1269,1272,1269,20783
|
|
20241126,112800,57447440618,1269,1272,1273,1269,41995
|
|
20241126,112700,57394099886,1272,1270,1273,1270,21005
|
|
20241126,112600,57367390434,1270,1270,1273,1268,38475
|
|
20241126,112500,57318521648,1271,1267,1272,1266,58916
|
|
20241126,112400,57243783255,1268,1270,1270,1267,50867
|
|
20241126,112300,57179280115,1270,1270,1270,1269,20051
|
|
20241126,112200,57153826487,1269,1271,1272,1267,79392
|
|
20241126,112100,57053074272,1272,1272,1276,1270,22414
|
|
20241126,112000,57024569492,1274,1272,1277,1270,42057
|
|
20241126,111900,56971086854,1271,1276,1277,1270,144903
|
|
20241126,111800,56786764686,1276,1276,1277,1275,60280
|
|
20241126,111700,56709862290,1276,1278,1279,1275,19052
|
|
20241126,111600,56685552294,1277,1279,1279,1277,15468
|
|
20241126,111500,56665785350,1279,1278,1279,1278,42879
|
|
20241126,111400,56610973148,1279,1277,1281,1277,19002
|
|
20241126,111300,56586682447,1281,1279,1281,1277,68192
|
|
20241126,111200,56499440996,1280,1281,1281,1279,39416
|
|
20241126,111100,56448994359,1281,1277,1281,1276,26408
|
|
20241126,111000,56415233871,1278,1280,1281,1274,80039
|
|
20241126,110900,56313069393,1281,1285,1286,1278,153842
|
|
20241126,110800,56115575765,1284,1281,1286,1281,97120
|
|
20241126,110700,55990945584,1281,1280,1283,1279,191980
|
|
20241126,110600,55745140848,1279,1273,1280,1271,117293
|
|
20241126,110500,55595398012,1273,1269,1276,1269,306976
|
|
20241126,110400,55205099554,1269,1269,1270,1268,36446
|
|
20241126,110300,55158835664,1268,1268,1270,1267,33427
|
|
20241126,110200,55116433956,1267,1269,1269,1267,48199
|
|
20241126,110100,55055296380,1269,1270,1270,1269,55144
|
|
20241126,110000,54985303534,1269,1270,1270,1269,70753
|
|
20241126,105900,54895487435,1270,1267,1270,1266,47024
|
|
20241126,105800,54835805185,1267,1265,1267,1265,60243
|
|
20241126,105700,54759515527,1265,1264,1267,1263,66850
|
|
20241126,105600,54674989805,1264,1271,1271,1264,135371
|
|
20241126,105500,54503471361,1271,1273,1273,1269,114401
|
|
20241126,105400,54358137542,1269,1268,1275,1265,74412
|
|
20241126,105300,54263722349,1265,1262,1269,1262,81750
|
|
20241126,105200,54160419508,1262,1271,1272,1261,240024
|
|
20241126,105100,53856898243,1271,1274,1276,1271,87662
|
|
20241126,105000,53745304539,1273,1271,1274,1271,40515
|
|
20241126,104900,53693763069,1271,1270,1271,1268,91179
|
|
20241126,104800,53578000663,1270,1272,1275,1270,54349
|
|
20241126,104700,53508924378,1275,1277,1277,1270,73052
|
|
20241126,104600,53415802959,1277,1279,1280,1276,159382
|
|
20241126,104500,53212065166,1278,1274,1280,1274,132448
|
|
20241126,104400,53042903329,1275,1262,1275,1261,146125
|
|
20241126,104300,52857737865,1262,1268,1269,1262,339696
|
|
20241126,104200,52427879613,1268,1276,1276,1266,249712
|
|
20241126,104100,52110846365,1275,1279,1280,1274,230629
|
|
20241126,104000,51816581992,1279,1283,1284,1278,181021
|
|
20241126,103900,51584883593,1283,1283,1285,1282,49629
|
|
20241126,103800,51521196026,1283,1283,1283,1281,84440
|
|
20241126,103700,51412968267,1282,1288,1288,1280,58039
|
|
20241126,103600,51338572545,1286,1283,1288,1279,74914
|
|
20241126,103500,51242201522,1278,1284,1285,1276,179882
|
|
20241126,103400,51012056359,1283,1287,1288,1283,114841
|
|
20241126,103300,50864374492,1287,1286,1289,1285,99610
|
|
20241126,103200,50736127134,1291,1279,1291,1278,187635
|
|
20241126,103100,50495098515,1280,1280,1281,1269,409808
|
|
20241126,103000,49973191943,1281,1291,1291,1280,487845
|
|
20241126,102900,49346203437,1290,1291,1292,1289,116216
|
|
20241126,102800,49196204044,1291,1293,1294,1289,179596
|
|
20241126,102700,48964358929,1293,1290,1297,1288,156712
|
|
20241126,102600,48761962040,1290,1294,1295,1287,310745
|
|
20241126,102500,48361310479,1294,1303,1304,1293,244309
|
|
20241126,102400,48044125024,1303,1302,1305,1300,265267
|
|
20241126,102300,47698452939,1303,1291,1304,1291,286046
|
|
20241126,102200,47327156253,1292,1289,1293,1289,94321
|
|
20241126,102100,47205399250,1290,1287,1294,1287,129655
|
|
20241126,102000,47038221609,1288,1295,1296,1287,274676
|
|
20241126,101900,46683754814,1293,1292,1299,1291,251101
|
|
20241126,101800,46358709690,1292,1303,1303,1287,308048
|
|
20241126,101700,45960879383,1303,1294,1309,1294,530486
|
|
20241126,101600,45268896647,1294,1300,1300,1287,391528
|
|
20241126,101500,44762369599,1299,1303,1303,1294,383649
|
|
20241126,101400,44264307531,1303,1289,1307,1288,781968
|
|
20241126,101300,43248669454,1288,1288,1291,1285,413865
|
|
20241126,101200,42715116524,1288,1265,1290,1264,390010
|
|
20241126,101100,42217507673,1264,1281,1282,1264,473631
|
|
20241126,101000,41613898847,1281,1288,1292,1280,717039
|
|
20241126,100900,40691455772,1288,1269,1288,1268,832361
|
|
20241126,100800,39627380103,1269,1256,1269,1254,660794
|
|
20241126,100700,38795381757,1256,1280,1280,1253,1223411
|
|
20241126,100600,37244463700,1280,1288,1289,1272,1034666
|
|
20241126,100500,35921797308,1287,1307,1312,1282,1266594
|
|
20241126,100400,34278200001,1308,1333,1335,1305,1286470
|
|
20241126,100300,32583205309,1335,1320,1342,1317,1746815
|
|
20241126,100200,30255666631,1320,1315,1324,1303,1701451
|
|
20241126,100100,28023435471,1312,1350,1365,1310,3502419
|
|
20241126,100000,23311088955,1350,1343,1350,1341,952019
|
|
20241126,095900,22031203473,1337,1337,1337,1337,0
|
|
20241126,095800,22031203473,1337,1325,1337,1323,643648
|
|
20241126,095700,21173869429,1325,1307,1325,1307,1338257
|
|
20241126,095600,19413103987,1307,1290,1310,1289,1474908
|
|
20241126,095500,17495729783,1290,1273,1290,1272,1200589
|
|
20241126,095400,15954788088,1272,1241,1274,1241,1041064
|
|
20241126,095300,14646438380,1243,1245,1245,1240,407669
|
|
20241126,095200,14140092325,1245,1250,1250,1240,573552
|
|
20241126,095100,13424961778,1250,1242,1250,1240,712056
|
|
20241126,095000,12536718797,1242,1228,1244,1226,628481
|
|
20241126,094900,11761290558,1228,1213,1232,1213,847079
|
|
20241126,094800,10725269161,1212,1211,1213,1209,96117
|
|
20241126,094700,10608840221,1210,1209,1211,1208,62010
|
|
20241126,094600,10533827750,1210,1211,1211,1209,10763
|
|
20241126,094500,10520802850,1211,1212,1212,1209,109010
|
|
20241126,094400,10388753969,1211,1209,1212,1208,139440
|
|
20241126,094300,10220002747,1208,1209,1209,1206,64682
|
|
20241126,094200,10141895792,1207,1212,1212,1207,112265
|
|
20241126,094100,10006079020,1211,1212,1213,1211,52023
|
|
20241126,094000,9943030915,1212,1212,1213,1210,99076
|
|
20241126,093900,9823025959,1213,1213,1215,1210,116516
|
|
20241126,093800,9681709574,1214,1213,1215,1211,168720
|
|
20241126,093700,9476939766,1212,1206,1213,1205,118559
|
|
20241126,093600,9333571617,1206,1199,1207,1199,98580
|
|
20241126,093500,9215029109,1199,1199,1200,1198,163038
|
|
20241126,093400,9019497291,1200,1201,1202,1199,96790
|
|
20241126,093300,8903293283,1201,1205,1206,1201,49304
|
|
20241126,093200,8844007681,1205,1208,1209,1205,67500
|
|
20241126,093100,8762552443,1209,1206,1209,1205,42988
|
|
20241126,093000,8710646314,1206,1203,1208,1202,33646
|
|
20241126,092900,8670125478,1203,1198,1209,1198,49803
|
|
20241126,092800,8610202553,1198,1199,1199,1197,96153
|
|
20241126,092700,8495049353,1199,1209,1209,1197,198192
|
|
20241126,092600,8257082983,1208,1214,1214,1208,84012
|
|
20241126,092500,8155283195,1214,1218,1218,1213,134515
|
|
20241126,092400,7991732273,1218,1218,1219,1215,252579
|
|
20241126,092300,7684301050,1218,1215,1219,1215,232046
|
|
20241126,092200,7401755174,1215,1209,1216,1208,146594
|
|
20241126,092100,7224196442,1208,1205,1209,1205,112201
|
|
20241126,092000,7088765221,1205,1202,1210,1201,230558
|
|
20241126,091900,6810635506,1203,1201,1203,1200,62211
|
|
20241126,091800,6735901373,1201,1200,1202,1199,60893
|
|
20241126,091700,6662821562,1199,1195,1200,1194,75610
|
|
20241126,091600,6572352633,1194,1195,1195,1194,70459
|
|
20241126,091500,6488178167,1195,1194,1195,1193,65610
|
|
20241126,091400,6409850066,1194,1191,1195,1190,221201
|
|
20241126,091300,6146216391,1192,1200,1200,1191,198897
|
|
20241126,091200,5908557726,1200,1206,1206,1199,422906
|
|
20241126,091100,5399710759,1206,1207,1207,1206,114429
|
|
20241126,091000,5261677575,1206,1206,1207,1205,141814
|
|
20241126,090900,5090630357,1207,1206,1209,1205,156623
|
|
20241126,090800,4901658714,1206,1200,1209,1200,336723
|
|
20241126,090700,4496334460,1200,1209,1210,1200,341628
|
|
20241126,090600,4084901470,1209,1217,1218,1209,281174
|
|
20241126,090500,3743476350,1218,1221,1222,1216,473089
|
|
20241126,090400,3166905756,1222,1214,1223,1209,500586
|
|
20241126,090300,2557113055,1212,1200,1215,1199,213086
|
|
20241126,090200,2300481086,1200,1197,1200,1195,288691
|
|
20241126,090100,1954467092,1198,1211,1215,1190,476545
|
|
20241126,090000,1382578768,1213,1216,1222,1211,1119020
|