577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,183400,27094355177,1151,1151,1151,1151,160277
|
|
20241128,183300,27094355177,1151,1151,1151,1151,0
|
|
20241128,183200,27094355177,1151,1151,1151,1151,0
|
|
20241128,183100,27094355177,1151,1151,1151,1151,0
|
|
20241128,183000,27094355177,1151,1151,1151,1151,0
|
|
20241128,182900,27094355177,1151,1151,1151,1151,0
|
|
20241128,182800,27094355177,1151,1151,1151,1151,0
|
|
20241128,182700,27094355177,1151,1151,1151,1151,0
|
|
20241128,182600,27094355177,1151,1151,1151,1151,0
|
|
20241128,182500,27094355177,1151,1151,1151,1151,0
|
|
20241128,182400,27094355177,1151,1151,1151,1151,0
|
|
20241128,182300,27094355177,1151,1151,1151,1151,0
|
|
20241128,182200,27094355177,1151,1151,1151,1151,0
|
|
20241128,182100,27094355177,1151,1151,1151,1151,0
|
|
20241128,182000,27094355177,1151,1151,1151,1151,0
|
|
20241128,181900,27094355177,1151,1151,1151,1151,0
|
|
20241128,181800,27094355177,1151,1151,1151,1151,0
|
|
20241128,181700,27094355177,1151,1151,1151,1151,0
|
|
20241128,181600,27094355177,1151,1151,1151,1151,0
|
|
20241128,181500,27094355177,1151,1151,1151,1151,0
|
|
20241128,181400,27094355177,1151,1151,1151,1151,0
|
|
20241128,181300,27094355177,1151,1151,1151,1151,0
|
|
20241128,181200,27094355177,1151,1151,1151,1151,0
|
|
20241128,181100,27094355177,1151,1151,1151,1151,0
|
|
20241128,181000,27094355177,1151,1151,1151,1151,0
|
|
20241128,180900,27094355177,1151,1151,1151,1151,0
|
|
20241128,180800,27094355177,1151,1151,1151,1151,0
|
|
20241128,180700,27094355177,1151,1151,1151,1151,0
|
|
20241128,180600,27094355177,1151,1151,1151,1151,0
|
|
20241128,180500,27094355177,1151,1151,1151,1151,0
|
|
20241128,180400,27094355177,1151,1151,1151,1151,160277
|
|
20241128,180300,27094355177,1151,1151,1151,1151,0
|
|
20241128,180200,27094355177,1151,1151,1151,1151,0
|
|
20241128,180100,27094355177,1151,1151,1151,1151,0
|
|
20241128,180000,27094355177,1151,1151,1151,1151,0
|
|
20241128,175900,27094355177,1151,1151,1151,1151,0
|
|
20241128,175800,27094355177,1151,1151,1151,1151,0
|
|
20241128,175700,27094355177,1151,1151,1151,1151,0
|
|
20241128,175600,27094355177,1151,1151,1151,1151,0
|
|
20241128,175500,27094355177,1151,1151,1151,1151,0
|
|
20241128,175400,27094355177,1151,1151,1151,1151,0
|
|
20241128,175300,27094355177,1151,1151,1151,1151,0
|
|
20241128,175200,27094355177,1151,1151,1151,1151,0
|
|
20241128,175100,27094355177,1151,1151,1151,1151,0
|
|
20241128,175000,27094355177,1151,1151,1151,1151,0
|
|
20241128,174900,27094355177,1151,1151,1151,1151,0
|
|
20241128,174800,27094355177,1151,1151,1151,1151,0
|
|
20241128,174700,27094355177,1151,1151,1151,1151,0
|
|
20241128,174600,27094355177,1151,1151,1151,1151,0
|
|
20241128,174500,27094355177,1151,1151,1151,1151,0
|
|
20241128,174400,27094355177,1151,1151,1151,1151,0
|
|
20241128,174300,27094355177,1151,1151,1151,1151,0
|
|
20241128,174200,27094355177,1151,1151,1151,1151,0
|
|
20241128,174100,27094355177,1151,1151,1151,1151,0
|
|
20241128,174000,27094355177,1151,1151,1151,1151,0
|
|
20241128,173900,27094355177,1151,1151,1151,1151,0
|
|
20241128,173800,27094355177,1151,1151,1151,1151,0
|
|
20241128,173700,27094355177,1151,1151,1151,1151,0
|
|
20241128,173600,27094355177,1151,1151,1151,1151,0
|
|
20241128,173500,27094355177,1151,1151,1151,1151,0
|
|
20241128,173400,27094355177,1151,1151,1151,1151,160277
|
|
20241128,173300,27094355177,1151,1151,1151,1151,0
|
|
20241128,173200,27094355177,1151,1151,1151,1151,0
|
|
20241128,173100,27094355177,1151,1151,1151,1151,0
|
|
20241128,173000,27094355177,1151,1151,1151,1151,0
|
|
20241128,172900,27094355177,1151,1151,1151,1151,0
|
|
20241128,172800,27094355177,1151,1151,1151,1151,0
|
|
20241128,172700,27094355177,1151,1151,1151,1151,0
|
|
20241128,172600,27094355177,1151,1151,1151,1151,0
|
|
20241128,172500,27094355177,1151,1151,1151,1151,0
|
|
20241128,172400,27094355177,1151,1151,1151,1151,0
|
|
20241128,172300,27094355177,1151,1151,1151,1151,0
|
|
20241128,172200,27094355177,1151,1151,1151,1151,0
|
|
20241128,172100,27094355177,1151,1151,1151,1151,0
|
|
20241128,172000,27094355177,1151,1151,1151,1151,0
|
|
20241128,171900,27094355177,1151,1151,1151,1151,0
|
|
20241128,171800,27094355177,1151,1151,1151,1151,0
|
|
20241128,171700,27094355177,1151,1151,1151,1151,0
|
|
20241128,171600,27094355177,1151,1151,1151,1151,0
|
|
20241128,171500,27094355177,1151,1151,1151,1151,0
|
|
20241128,171400,27094355177,1151,1151,1151,1151,0
|
|
20241128,171300,27094355177,1151,1151,1151,1151,0
|
|
20241128,171200,27094355177,1151,1151,1151,1151,0
|
|
20241128,171100,27094355177,1151,1151,1151,1151,0
|
|
20241128,171000,27094355177,1151,1151,1151,1151,0
|
|
20241128,170900,27094355177,1151,1151,1151,1151,0
|
|
20241128,170800,27094355177,1151,1151,1151,1151,0
|
|
20241128,170700,27094355177,1151,1151,1151,1151,0
|
|
20241128,170600,27094355177,1151,1151,1151,1151,0
|
|
20241128,170500,27094355177,1151,1151,1151,1151,0
|
|
20241128,170400,27094355177,1151,1151,1151,1151,160277
|
|
20241128,170300,27094355177,1151,1151,1151,1151,0
|
|
20241128,170200,27094355177,1151,1151,1151,1151,0
|
|
20241128,170100,27094355177,1151,1151,1151,1151,0
|
|
20241128,170000,27094355177,1151,1151,1151,1151,0
|
|
20241128,165900,27094355177,1151,1151,1151,1151,0
|
|
20241128,165800,27094355177,1151,1151,1151,1151,0
|
|
20241128,165700,27094355177,1151,1151,1151,1151,0
|
|
20241128,165600,27094355177,1151,1151,1151,1151,0
|
|
20241128,165500,27094355177,1151,1151,1151,1151,0
|
|
20241128,165400,27094355177,1151,1151,1151,1151,0
|
|
20241128,165300,27094355177,1151,1151,1151,1151,0
|
|
20241128,165200,27094355177,1151,1151,1151,1151,0
|
|
20241128,165100,27094355177,1151,1151,1151,1151,0
|
|
20241128,165000,27094355177,1151,1151,1151,1151,0
|
|
20241128,164900,27094355177,1151,1151,1151,1151,0
|
|
20241128,164800,27094355177,1151,1151,1151,1151,0
|
|
20241128,164700,27094355177,1151,1151,1151,1151,0
|
|
20241128,164600,27094355177,1151,1151,1151,1151,0
|
|
20241128,164500,27094355177,1151,1151,1151,1151,0
|
|
20241128,164400,27094355177,1151,1151,1151,1151,0
|
|
20241128,164300,27094355177,1151,1151,1151,1151,0
|
|
20241128,164200,27094355177,1151,1151,1151,1151,0
|
|
20241128,164100,27094355177,1151,1151,1151,1151,0
|
|
20241128,164000,27094355177,1151,1151,1151,1151,0
|
|
20241128,163900,27094355177,1151,1151,1151,1151,0
|
|
20241128,163800,27094355177,1151,1151,1151,1151,0
|
|
20241128,163700,27094355177,1151,1151,1151,1151,0
|
|
20241128,163600,27094355177,1151,1151,1151,1151,0
|
|
20241128,163500,27094355177,1151,1151,1151,1151,0
|
|
20241128,163400,27094355177,1151,1151,1151,1151,160277
|
|
20241128,163300,27094355177,1151,1151,1151,1151,0
|
|
20241128,163200,27094355177,1151,1151,1151,1151,0
|
|
20241128,163100,27094355177,1151,1151,1151,1151,0
|
|
20241128,163000,27094355177,1151,1151,1151,1151,0
|
|
20241128,162900,27094355177,1151,1151,1151,1151,0
|
|
20241128,162800,27094355177,1151,1151,1151,1151,0
|
|
20241128,162700,27094355177,1151,1151,1151,1151,0
|
|
20241128,162600,27094355177,1151,1151,1151,1151,0
|
|
20241128,162500,27094355177,1151,1151,1151,1151,0
|
|
20241128,162400,27094355177,1151,1151,1151,1151,0
|
|
20241128,162300,27094355177,1151,1151,1151,1151,0
|
|
20241128,162200,27094355177,1151,1151,1151,1151,0
|
|
20241128,162100,27094355177,1151,1151,1151,1151,0
|
|
20241128,162000,27094355177,1151,1151,1151,1151,0
|
|
20241128,161900,27094355177,1151,1151,1151,1151,0
|
|
20241128,161800,27094355177,1151,1151,1151,1151,0
|
|
20241128,161700,27094355177,1151,1151,1151,1151,0
|
|
20241128,161600,27094355177,1151,1151,1151,1151,0
|
|
20241128,161500,27094355177,1151,1151,1151,1151,0
|
|
20241128,161400,27094355177,1151,1151,1151,1151,0
|
|
20241128,161300,27094355177,1151,1151,1151,1151,0
|
|
20241128,161200,27094355177,1151,1151,1151,1151,0
|
|
20241128,161100,27094355177,1151,1151,1151,1151,0
|
|
20241128,161000,27094355177,1151,1151,1151,1151,0
|
|
20241128,160900,27094355177,1151,1151,1151,1151,0
|
|
20241128,160800,27094355177,1151,1151,1151,1151,0
|
|
20241128,160700,27094355177,1151,1151,1151,1151,0
|
|
20241128,160600,27094355177,1151,1151,1151,1151,0
|
|
20241128,160500,27094355177,1151,1151,1151,1151,0
|
|
20241128,160400,27094355177,1151,1151,1151,1151,160277
|
|
20241128,160300,27094355177,1151,1151,1151,1151,0
|
|
20241128,160200,27094355177,1151,1151,1151,1151,0
|
|
20241128,160100,27094355177,1151,1151,1151,1151,0
|
|
20241128,160000,27094355177,1151,1151,1151,1151,0
|
|
20241128,155900,27094355177,1151,1151,1151,1151,0
|
|
20241128,155800,27094355177,1151,1151,1151,1151,0
|
|
20241128,155700,27094355177,1151,1151,1151,1151,0
|
|
20241128,155600,27094355177,1151,1151,1151,1151,0
|
|
20241128,155500,27094355177,1151,1151,1151,1151,0
|
|
20241128,155400,27094355177,1151,1151,1151,1151,0
|
|
20241128,155300,27094355177,1151,1151,1151,1151,0
|
|
20241128,155200,27094355177,1151,1151,1151,1151,0
|
|
20241128,155100,27094355177,1151,1151,1151,1151,0
|
|
20241128,155000,27094355177,1151,1151,1151,1151,0
|
|
20241128,154900,27094355177,1151,1151,1151,1151,0
|
|
20241128,154800,27094355177,1151,1151,1151,1151,0
|
|
20241128,154700,27094355177,1151,1151,1151,1151,0
|
|
20241128,154600,27094355177,1151,1151,1151,1151,0
|
|
20241128,154500,27094355177,1151,1151,1151,1151,0
|
|
20241128,154400,27094355177,1151,1151,1151,1151,0
|
|
20241128,154300,27094355177,1151,1151,1151,1151,0
|
|
20241128,154200,27094355177,1151,1151,1151,1151,0
|
|
20241128,154100,27094355177,1151,1151,1151,1151,0
|
|
20241128,154000,27094355177,1151,1151,1151,1151,0
|
|
20241128,153900,27094355177,1151,1151,1151,1151,0
|
|
20241128,153800,27094355177,1151,1151,1151,1151,0
|
|
20241128,153700,27094355177,1151,1151,1151,1151,0
|
|
20241128,153600,27094355177,1151,1151,1151,1151,0
|
|
20241128,153500,27094355177,1151,1151,1151,1151,0
|
|
20241128,153400,27094355177,1151,1151,1151,1151,160277
|
|
20241128,153300,27094355177,1151,1151,1151,1151,0
|
|
20241128,153200,27094355177,1151,1151,1151,1151,0
|
|
20241128,153100,27094355177,1151,1151,1151,1151,0
|
|
20241128,153000,27094355177,1151,1151,1151,1151,160277
|
|
20241128,152900,26909876350,1149,1149,1149,1149,0
|
|
20241128,152800,26909876350,1149,1149,1149,1149,0
|
|
20241128,152700,26909876350,1149,1149,1149,1149,0
|
|
20241128,152600,26909876350,1149,1149,1149,1149,0
|
|
20241128,152500,26909876350,1149,1149,1149,1149,0
|
|
20241128,152400,26909876350,1149,1149,1149,1149,0
|
|
20241128,152300,26909876350,1149,1149,1149,1149,0
|
|
20241128,152200,26909876350,1149,1149,1149,1149,0
|
|
20241128,152100,26909876350,1149,1149,1149,1149,0
|
|
20241128,152000,26909876350,1149,1149,1149,1149,0
|
|
20241128,151900,26909876350,1149,1145,1149,1144,85725
|
|
20241128,151800,26811623655,1144,1142,1145,1142,45547
|
|
20241128,151700,26759520271,1143,1141,1144,1141,35942
|
|
20241128,151600,26718483142,1142,1145,1145,1141,48054
|
|
20241128,151500,26663567375,1146,1145,1146,1142,10582
|
|
20241128,151400,26651460097,1146,1146,1148,1141,112962
|
|
20241128,151300,26522156179,1147,1148,1148,1144,51463
|
|
20241128,151200,26463147415,1148,1148,1150,1146,60116
|
|
20241128,151100,26394144644,1148,1147,1148,1144,91900
|
|
20241128,151000,26288811927,1147,1145,1147,1145,40883
|
|
20241128,150900,26241945043,1146,1147,1147,1141,127415
|
|
20241128,150800,26095977763,1147,1144,1147,1144,41183
|
|
20241128,150700,26048795872,1144,1142,1144,1142,31885
|
|
20241128,150600,26012349604,1140,1135,1143,1135,52159
|
|
20241128,150500,25952933147,1135,1132,1136,1132,76031
|
|
20241128,150400,25866790438,1132,1135,1135,1132,52076
|
|
20241128,150300,25807794873,1134,1138,1138,1134,72968
|
|
20241128,150200,25724922312,1138,1141,1141,1138,119817
|
|
20241128,150100,25588449247,1140,1142,1142,1140,56464
|
|
20241128,150000,25524040109,1142,1142,1143,1141,22301
|
|
20241128,145900,25498583012,1142,1143,1143,1141,24041
|
|
20241128,145800,25471128763,1141,1144,1144,1140,65683
|
|
20241128,145700,25396089854,1143,1144,1146,1140,42654
|
|
20241128,145600,25347327972,1145,1146,1146,1144,20113
|
|
20241128,145500,25324290543,1145,1149,1149,1145,35088
|
|
20241128,145400,25284027873,1149,1149,1150,1148,26226
|
|
20241128,145300,25253892565,1149,1148,1149,1148,17819
|
|
20241128,145200,25233421187,1148,1147,1148,1146,35295
|
|
20241128,145100,25192936460,1147,1150,1150,1146,39999
|
|
20241128,145000,25146993000,1150,1149,1150,1149,37216
|
|
20241128,144900,25104231799,1148,1144,1150,1144,83026
|
|
20241128,144800,25008985024,1144,1142,1144,1139,37182
|
|
20241128,144700,24966560608,1142,1138,1142,1138,79656
|
|
20241128,144600,24875692434,1140,1139,1141,1137,60509
|
|
20241128,144500,24806832857,1141,1142,1142,1139,150757
|
|
20241128,144400,24634944518,1142,1145,1146,1142,42669
|
|
20241128,144300,24586143535,1144,1149,1150,1144,180650
|
|
20241128,144200,24378976483,1149,1150,1150,1149,19644
|
|
20241128,144100,24356400121,1151,1151,1152,1150,5362
|
|
20241128,144000,24350228256,1151,1151,1151,1150,3939
|
|
20241128,143900,24345697737,1150,1149,1151,1149,18206
|
|
20241128,143800,24324761473,1149,1148,1149,1148,18366
|
|
20241128,143700,24303665163,1149,1149,1150,1148,21372
|
|
20241128,143600,24279117749,1148,1151,1151,1148,58648
|
|
20241128,143500,24211705931,1151,1152,1153,1150,38071
|
|
20241128,143400,24167855617,1153,1154,1154,1152,32840
|
|
20241128,143300,24130013688,1153,1154,1154,1153,9113
|
|
20241128,143200,24119503756,1155,1155,1155,1153,6037
|
|
20241128,143100,24112537604,1154,1154,1157,1152,14904
|
|
20241128,143000,24095316220,1154,1152,1155,1151,27325
|
|
20241128,142900,24063834595,1153,1153,1153,1152,23180
|
|
20241128,142800,24037124560,1153,1153,1153,1152,5759
|
|
20241128,142700,24030487223,1152,1154,1155,1152,19516
|
|
20241128,142600,24007974075,1155,1156,1156,1153,66028
|
|
20241128,142500,23931718090,1156,1154,1156,1154,9981
|
|
20241128,142400,23920188283,1154,1154,1154,1152,10341
|
|
20241128,142300,23908259131,1154,1153,1154,1151,9721
|
|
20241128,142200,23897052506,1151,1150,1153,1148,23081
|
|
20241128,142100,23870512036,1150,1149,1150,1149,8192
|
|
20241128,142000,23861096512,1150,1149,1150,1148,7441
|
|
20241128,141900,23852551024,1148,1149,1150,1148,16019
|
|
20241128,141800,23834148224,1149,1148,1150,1147,10487
|
|
20241128,141700,23822102520,1149,1149,1149,1147,72899
|
|
20241128,141600,23738431061,1150,1148,1150,1148,6740
|
|
20241128,141500,23730684575,1148,1152,1152,1148,54391
|
|
20241128,141400,23668157115,1152,1151,1152,1150,9781
|
|
20241128,141300,23656900973,1152,1153,1153,1150,4579
|
|
20241128,141200,23651627939,1150,1150,1151,1149,14402
|
|
20241128,141100,23635061228,1150,1151,1151,1149,17095
|
|
20241128,141000,23615396521,1150,1152,1153,1149,47652
|
|
20241128,140900,23560583933,1152,1151,1152,1150,6243
|
|
20241128,140800,23553399044,1152,1152,1152,1150,10645
|
|
20241128,140700,23541140706,1152,1152,1152,1150,23261
|
|
20241128,140600,23514378730,1152,1152,1154,1150,4728
|
|
20241128,140500,23508934580,1153,1153,1154,1150,96079
|
|
20241128,140400,23398339091,1153,1153,1154,1152,13795
|
|
20241128,140300,23382434135,1153,1154,1154,1152,26158
|
|
20241128,140200,23352251899,1154,1152,1155,1152,12374
|
|
20241128,140100,23337971290,1151,1152,1152,1150,35812
|
|
20241128,140000,23296732949,1151,1152,1154,1151,10971
|
|
20241128,135900,23284087544,1152,1151,1152,1150,51915
|
|
20241128,135800,23224299861,1151,1152,1154,1151,51935
|
|
20241128,135700,23164510465,1152,1156,1156,1152,30377
|
|
20241128,135600,23129470713,1154,1158,1159,1153,60983
|
|
20241128,135500,23058964784,1159,1162,1164,1158,50981
|
|
20241128,135400,22999807736,1163,1164,1164,1160,23908
|
|
20241128,135300,22972027337,1164,1162,1164,1161,14600
|
|
20241128,135200,22955060972,1162,1163,1163,1160,18065
|
|
20241128,135100,22934078540,1163,1161,1163,1160,23027
|
|
20241128,135000,22907332196,1161,1160,1163,1160,10030
|
|
20241128,134900,22895685354,1161,1163,1165,1161,13487
|
|
20241128,134800,22880005166,1162,1166,1168,1162,41463
|
|
20241128,134700,22831648994,1168,1153,1169,1153,108861
|
|
20241128,134600,22705334986,1154,1156,1157,1154,56809
|
|
20241128,134500,22639702169,1156,1157,1157,1156,11775
|
|
20241128,134400,22626079723,1157,1155,1157,1155,12928
|
|
20241128,134300,22611134191,1155,1154,1156,1154,21590
|
|
20241128,134200,22586190928,1154,1156,1156,1154,6954
|
|
20241128,134100,22578158690,1156,1155,1157,1155,20095
|
|
20241128,134000,22554937916,1155,1152,1155,1150,9141
|
|
20241128,133900,22544404202,1152,1152,1152,1151,11822
|
|
20241128,133800,22530794920,1152,1153,1153,1150,12239
|
|
20241128,133700,22516716294,1150,1153,1154,1150,16560
|
|
20241128,133600,22497638701,1154,1155,1155,1153,8995
|
|
20241128,133500,22487261189,1154,1156,1156,1154,17949
|
|
20241128,133400,22466540296,1156,1157,1158,1152,10977
|
|
20241128,133300,22453852839,1158,1156,1159,1156,22303
|
|
20241128,133200,22428052023,1156,1152,1156,1152,19317
|
|
20241128,133100,22405754828,1151,1154,1155,1150,27924
|
|
20241128,133000,22373623140,1155,1155,1156,1154,12425
|
|
20241128,132900,22359272102,1155,1155,1156,1154,12956
|
|
20241128,132800,22344308793,1155,1154,1155,1154,7325
|
|
20241128,132700,22335853130,1154,1154,1154,1153,16978
|
|
20241128,132600,22316265833,1154,1150,1154,1150,9391
|
|
20241128,132500,22305438640,1153,1148,1153,1147,21122
|
|
20241128,132400,22281180085,1148,1156,1156,1147,42246
|
|
20241128,132300,22232592372,1155,1153,1156,1153,17170
|
|
20241128,132200,22212766911,1153,1153,1155,1152,15398
|
|
20241128,132100,22195006253,1153,1150,1154,1149,34142
|
|
20241128,132000,22155711170,1150,1148,1151,1148,68235
|
|
20241128,131900,22077353761,1149,1154,1154,1148,93430
|
|
20241128,131800,21969836550,1154,1156,1157,1154,57341
|
|
20241128,131700,21903575293,1156,1157,1159,1155,47193
|
|
20241128,131600,21848944239,1157,1161,1161,1155,69796
|
|
20241128,131500,21768138193,1161,1164,1166,1159,76312
|
|
20241128,131400,21679541857,1164,1163,1167,1163,63126
|
|
20241128,131300,21606011528,1161,1167,1167,1160,141146
|
|
20241128,131200,21441852587,1161,1158,1170,1158,191945
|
|
20241128,131100,21218558611,1159,1150,1159,1150,88292
|
|
20241128,131000,21116733437,1149,1148,1150,1147,6826
|
|
20241128,130900,21108889796,1147,1149,1151,1147,43191
|
|
20241128,130800,21059249988,1149,1149,1152,1148,40733
|
|
20241128,130700,21012400405,1149,1146,1149,1145,14701
|
|
20241128,130600,20995530092,1144,1143,1147,1143,10899
|
|
20241128,130500,20983054917,1143,1142,1144,1142,584
|
|
20241128,130400,20982387729,1141,1144,1144,1141,16299
|
|
20241128,130300,20963767880,1144,1143,1145,1143,21004
|
|
20241128,130200,20939756652,1143,1148,1148,1140,30808
|
|
20241128,130100,20904540875,1147,1147,1147,1145,31945
|
|
20241128,130000,20867942094,1147,1146,1147,1145,10125
|
|
20241128,125900,20856336823,1146,1146,1147,1145,10352
|
|
20241128,125800,20844472747,1146,1147,1147,1145,16430
|
|
20241128,125700,20825643441,1147,1150,1151,1146,43428
|
|
20241128,125600,20775756565,1148,1145,1152,1145,57185
|
|
20241128,125500,20710023115,1145,1140,1145,1140,20503
|
|
20241128,125400,20686605572,1140,1141,1142,1139,19425
|
|
20241128,125300,20664457624,1140,1141,1142,1139,21312
|
|
20241128,125200,20640160648,1140,1140,1142,1139,16016
|
|
20241128,125100,20621899906,1138,1143,1143,1138,80542
|
|
20241128,125000,20530040319,1142,1145,1145,1142,56790
|
|
20241128,124900,20465134279,1145,1149,1149,1144,95869
|
|
20241128,124800,20355261936,1149,1144,1149,1143,81883
|
|
20241128,124700,20261352053,1144,1140,1144,1139,84434
|
|
20241128,124600,20164977486,1140,1138,1140,1137,35367
|
|
20241128,124500,20124714933,1138,1134,1139,1134,48780
|
|
20241128,124400,20069295163,1134,1134,1134,1132,18885
|
|
20241128,124300,20047890242,1134,1134,1134,1131,41413
|
|
20241128,124200,20000974789,1134,1135,1135,1133,24743
|
|
20241128,124100,19972910708,1135,1130,1136,1128,56200
|
|
20241128,124000,19909262828,1130,1130,1131,1127,42028
|
|
20241128,123900,19861823076,1130,1133,1133,1129,11209
|
|
20241128,123800,19849153156,1133,1131,1138,1129,83400
|
|
20241128,123700,19754613993,1131,1126,1131,1125,33406
|
|
20241128,123600,19716927086,1126,1126,1128,1124,100237
|
|
20241128,123500,19604185233,1125,1125,1126,1122,98702
|
|
20241128,123400,19493239795,1124,1125,1128,1121,165306
|
|
20241128,123300,19307497258,1125,1130,1130,1124,80310
|
|
20241128,123200,19216996922,1130,1129,1131,1129,40347
|
|
20241128,123100,19171382360,1130,1134,1135,1127,65853
|
|
20241128,123000,19096861084,1134,1127,1135,1125,105183
|
|
20241128,122900,18977899906,1125,1124,1128,1124,82384
|
|
20241128,122800,18885157434,1124,1126,1128,1123,290594
|
|
20241128,122700,18558159764,1124,1127,1131,1122,166248
|
|
20241128,122600,18370911310,1132,1138,1138,1122,366313
|
|
20241128,122500,17956961058,1137,1142,1143,1134,158562
|
|
20241128,122400,17776323274,1143,1144,1144,1142,39742
|
|
20241128,122300,17730883315,1144,1146,1146,1143,35221
|
|
20241128,122200,17690575121,1146,1145,1147,1145,23420
|
|
20241128,122100,17663724276,1145,1147,1147,1145,48412
|
|
20241128,122000,17608267487,1147,1148,1149,1146,30547
|
|
20241128,121900,17573222529,1148,1147,1148,1145,36553
|
|
20241128,121800,17531306949,1146,1146,1147,1146,16324
|
|
20241128,121700,17512598192,1147,1146,1147,1145,45147
|
|
20241128,121600,17460870254,1147,1147,1147,1146,32285
|
|
20241128,121500,17423849457,1147,1147,1148,1146,27578
|
|
20241128,121400,17392215377,1147,1147,1148,1145,31547
|
|
20241128,121300,17356058782,1147,1147,1148,1147,13407
|
|
20241128,121200,17340672584,1148,1142,1150,1142,86105
|
|
20241128,121100,17241861936,1142,1142,1143,1140,200850
|
|
20241128,121000,17012728717,1142,1143,1144,1141,55337
|
|
20241128,120900,16949501085,1144,1142,1144,1140,118319
|
|
20241128,120800,16814472274,1142,1146,1146,1140,95449
|
|
20241128,120700,16705438319,1146,1149,1149,1145,103632
|
|
20241128,120600,16586652614,1149,1152,1152,1147,93314
|
|
20241128,120500,16479403064,1151,1155,1155,1151,39980
|
|
20241128,120400,16433337431,1155,1156,1157,1155,23047
|
|
20241128,120300,16406709988,1156,1156,1157,1155,14538
|
|
20241128,120200,16389902985,1156,1155,1157,1155,11825
|
|
20241128,120100,16376231386,1157,1154,1157,1153,15466
|
|
20241128,120000,16358366738,1154,1155,1156,1153,28341
|
|
20241128,115900,16325655489,1155,1157,1159,1155,27756
|
|
20241128,115800,16293552930,1157,1161,1161,1157,20247
|
|
20241128,115700,16270089878,1159,1159,1162,1159,76812
|
|
20241128,115600,16180993325,1159,1157,1160,1156,38957
|
|
20241128,115500,16135866852,1156,1151,1156,1149,285656
|
|
20241128,115400,15806830883,1150,1153,1153,1150,92033
|
|
20241128,115300,15700888130,1152,1156,1156,1152,70185
|
|
20241128,115200,15619910817,1156,1155,1157,1154,29644
|
|
20241128,115100,15585666827,1155,1154,1156,1153,42359
|
|
20241128,115000,15536773374,1153,1160,1160,1153,68377
|
|
20241128,114900,15457777958,1160,1153,1161,1153,83469
|
|
20241128,114800,15361254985,1154,1153,1154,1152,56081
|
|
20241128,114700,15296603132,1153,1155,1158,1152,150039
|
|
20241128,114600,15123420758,1157,1160,1162,1155,141478
|
|
20241128,114500,14959629072,1160,1162,1163,1159,155891
|
|
20241128,114400,14778751326,1162,1163,1163,1161,33424
|
|
20241128,114300,14739915675,1163,1164,1165,1162,76104
|
|
20241128,114200,14651431361,1163,1165,1166,1162,131135
|
|
20241128,114100,14498849865,1165,1169,1169,1165,76348
|
|
20241128,114000,14409785605,1169,1172,1172,1169,149642
|
|
20241128,113900,14234671645,1172,1172,1172,1171,18480
|
|
20241128,113800,14213028071,1172,1173,1174,1171,21897
|
|
20241128,113700,14187376192,1173,1172,1173,1172,18588
|
|
20241128,113600,14165582053,1173,1173,1173,1172,12819
|
|
20241128,113500,14150548535,1173,1174,1174,1172,10914
|
|
20241128,113400,14137749253,1173,1174,1174,1173,8685
|
|
20241128,113300,14127561563,1173,1173,1174,1172,21887
|
|
20241128,113200,14101887241,1174,1173,1174,1172,19569
|
|
20241128,113100,14078936552,1173,1175,1175,1172,22612
|
|
20241128,113000,14052422507,1175,1174,1176,1174,8313
|
|
20241128,112900,14042657884,1174,1175,1175,1173,8422
|
|
20241128,112800,14032773646,1175,1174,1175,1172,24074
|
|
20241128,112700,14004528656,1175,1176,1176,1174,8635
|
|
20241128,112600,13994384440,1176,1176,1177,1175,13429
|
|
20241128,112500,13978581924,1176,1174,1177,1173,41212
|
|
20241128,112400,13930191884,1171,1175,1175,1171,25915
|
|
20241128,112300,13899791337,1175,1172,1175,1171,12202
|
|
20241128,112200,13885487370,1172,1174,1174,1170,53760
|
|
20241128,112100,13822558764,1174,1175,1177,1170,83390
|
|
20241128,112000,13724780205,1175,1177,1177,1175,25369
|
|
20241128,111900,13694941126,1177,1177,1178,1176,22327
|
|
20241128,111800,13668671772,1177,1178,1178,1177,26134
|
|
20241128,111700,13637899987,1177,1178,1178,1176,11184
|
|
20241128,111600,13624730823,1178,1177,1180,1177,30850
|
|
20241128,111500,13588390353,1177,1175,1177,1175,53093
|
|
20241128,111400,13525963582,1176,1175,1176,1175,36776
|
|
20241128,111300,13482747706,1175,1175,1176,1175,9525
|
|
20241128,111200,13471554705,1175,1173,1175,1172,14464
|
|
20241128,111100,13454581274,1173,1174,1175,1172,39850
|
|
20241128,111000,13407832883,1175,1173,1175,1173,15569
|
|
20241128,110900,13389561023,1173,1173,1175,1172,21091
|
|
20241128,110800,13364813374,1173,1173,1175,1172,15369
|
|
20241128,110700,13346786376,1173,1174,1177,1172,108342
|
|
20241128,110600,13219594050,1174,1173,1174,1173,10217
|
|
20241128,110500,13207608360,1173,1173,1174,1173,10147
|
|
20241128,110400,13195701127,1173,1173,1174,1173,24018
|
|
20241128,110300,13167518962,1173,1174,1175,1173,54031
|
|
20241128,110200,13104115998,1175,1175,1176,1174,50120
|
|
20241128,110100,13045268773,1175,1176,1176,1174,37256
|
|
20241128,110000,13001487094,1176,1179,1179,1176,49818
|
|
20241128,105900,12942834001,1179,1180,1180,1179,19454
|
|
20241128,105800,12919892976,1180,1181,1182,1180,28756
|
|
20241128,105700,12885956605,1182,1181,1182,1180,5255
|
|
20241128,105600,12879750005,1181,1180,1182,1180,9071
|
|
20241128,105500,12869036726,1181,1181,1182,1180,16843
|
|
20241128,105400,12849155611,1182,1181,1182,1180,24655
|
|
20241128,105300,12820039190,1181,1183,1184,1181,25779
|
|
20241128,105200,12789554790,1183,1184,1185,1183,21691
|
|
20241128,105100,12763878547,1183,1183,1184,1183,19381
|
|
20241128,105000,12740945511,1184,1184,1185,1183,9169
|
|
20241128,104900,12730090782,1185,1185,1186,1184,32172
|
|
20241128,104800,12691979583,1186,1187,1188,1185,18389
|
|
20241128,104700,12670171603,1187,1187,1188,1186,28117
|
|
20241128,104600,12636796700,1188,1188,1188,1186,18360
|
|
20241128,104500,12615011792,1188,1189,1190,1187,10751
|
|
20241128,104400,12602246295,1189,1191,1191,1189,9133
|
|
20241128,104300,12591377375,1191,1192,1192,1189,15218
|
|
20241128,104200,12573266892,1192,1190,1192,1189,28537
|
|
20241128,104100,12539285058,1190,1187,1191,1187,9799
|
|
20241128,104000,12527639098,1187,1185,1187,1185,16060
|
|
20241128,103900,12508603432,1186,1185,1187,1185,13289
|
|
20241128,103800,12492847316,1185,1185,1186,1184,11496
|
|
20241128,103700,12479226266,1185,1186,1187,1184,47964
|
|
20241128,103600,12422376672,1185,1185,1190,1184,37768
|
|
20241128,103500,12377591508,1185,1192,1192,1185,55083
|
|
20241128,103400,12312140844,1192,1194,1194,1191,135510
|
|
20241128,103300,12150574743,1193,1193,1194,1189,167938
|
|
20241128,103200,11950464687,1192,1187,1193,1187,95027
|
|
20241128,103100,11837365762,1187,1190,1193,1185,106395
|
|
20241128,103000,11710830332,1188,1190,1191,1184,61001
|
|
20241128,102900,11638374075,1187,1187,1193,1185,71590
|
|
20241128,102800,11553316777,1186,1182,1187,1181,54603
|
|
20241128,102700,11488685850,1183,1183,1183,1181,6012
|
|
20241128,102600,11481580130,1182,1183,1184,1181,6791
|
|
20241128,102500,11473553239,1185,1184,1186,1183,36331
|
|
20241128,102400,11430520385,1185,1183,1185,1183,13670
|
|
20241128,102300,11414340535,1183,1181,1183,1179,60089
|
|
20241128,102200,11343450863,1181,1179,1181,1179,30582
|
|
20241128,102100,11307381352,1178,1178,1180,1178,7407
|
|
20241128,102000,11298654637,1177,1178,1180,1176,53847
|
|
20241128,101900,11235267097,1178,1179,1179,1177,22068
|
|
20241128,101800,11209284043,1178,1180,1180,1178,30971
|
|
20241128,101700,11172768462,1179,1180,1180,1179,5096
|
|
20241128,101600,11166757359,1180,1176,1180,1176,42304
|
|
20241128,101500,11116932060,1176,1179,1181,1176,45422
|
|
20241128,101400,11063442183,1179,1181,1181,1179,42113
|
|
20241128,101300,11013725521,1181,1184,1184,1179,38650
|
|
20241128,101200,10968091012,1184,1188,1188,1182,66175
|
|
20241128,101100,10889714098,1187,1195,1196,1187,158501
|
|
20241128,101000,10700665574,1195,1192,1198,1190,87133
|
|
20241128,100900,10596702096,1192,1191,1193,1188,40527
|
|
20241128,100800,10548455147,1191,1182,1191,1182,57271
|
|
20241128,100700,10480594120,1182,1182,1183,1181,50544
|
|
20241128,100600,10420847449,1183,1183,1183,1181,24036
|
|
20241128,100500,10392437463,1180,1178,1183,1177,117831
|
|
20241128,100400,10253463456,1178,1178,1179,1176,22985
|
|
20241128,100300,10226394753,1178,1176,1179,1176,32068
|
|
20241128,100200,10188644187,1177,1176,1179,1175,65215
|
|
20241128,100100,10111888980,1178,1178,1180,1175,73042
|
|
20241128,100000,10025860752,1178,1174,1179,1174,47218
|
|
20241128,095900,9970305234,1173,1172,1175,1171,57211
|
|
20241128,095800,9903178149,1172,1173,1174,1171,61522
|
|
20241128,095700,9831046975,1172,1174,1175,1172,83294
|
|
20241128,095600,9733327057,1175,1172,1175,1171,46958
|
|
20241128,095500,9678247633,1172,1173,1173,1171,65224
|
|
20241128,095400,9601795736,1172,1169,1173,1168,61436
|
|
20241128,095300,9529841439,1167,1170,1172,1167,102992
|
|
20241128,095200,9409382944,1170,1164,1170,1162,149538
|
|
20241128,095100,9235124341,1164,1163,1165,1161,76576
|
|
20241128,095000,9146056315,1162,1162,1165,1160,138402
|
|
20241128,094900,8984988526,1165,1165,1165,1157,290145
|
|
20241128,094800,8648214899,1166,1165,1166,1162,100217
|
|
20241128,094700,8531526656,1165,1169,1169,1161,179877
|
|
20241128,094600,8322231562,1168,1167,1170,1165,93058
|
|
20241128,094500,8213643209,1168,1169,1173,1167,244779
|
|
20241128,094400,7927262596,1170,1171,1174,1170,141442
|
|
20241128,094300,7761696592,1171,1173,1174,1170,222999
|
|
20241128,094200,7500323986,1172,1181,1182,1172,164985
|
|
20241128,094100,7306205457,1183,1186,1186,1179,77518
|
|
20241128,094000,7214680700,1186,1179,1186,1177,276664
|
|
20241128,093900,6888322986,1180,1179,1181,1178,106841
|
|
20241128,093800,6762327698,1179,1187,1188,1178,321932
|
|
20241128,093700,6381597794,1187,1189,1189,1186,120373
|
|
20241128,093600,6238702514,1189,1196,1197,1188,303296
|
|
20241128,093500,5877335819,1197,1197,1197,1195,18589
|
|
20241128,093400,5855100663,1197,1197,1198,1194,51028
|
|
20241128,093300,5794099488,1197,1195,1197,1194,25954
|
|
20241128,093200,5763089832,1195,1195,1195,1193,35257
|
|
20241128,093100,5720997198,1195,1194,1195,1193,29459
|
|
20241128,093000,5685822789,1194,1194,1195,1193,52497
|
|
20241128,092900,5623160965,1194,1192,1194,1192,63003
|
|
20241128,092800,5548004502,1193,1195,1195,1192,24275
|
|
20241128,092700,5519038160,1195,1195,1198,1192,56139
|
|
20241128,092600,5452010729,1195,1196,1200,1191,115847
|
|
20241128,092500,5313701996,1200,1199,1202,1194,99567
|
|
20241128,092400,5194545012,1199,1207,1208,1198,68396
|
|
20241128,092300,5112277985,1207,1203,1210,1200,180482
|
|
20241128,092200,4894647896,1203,1196,1203,1193,147808
|
|
20241128,092100,4717725740,1196,1197,1197,1195,29063
|
|
20241128,092000,4682971364,1196,1196,1197,1195,40570
|
|
20241128,091900,4634451312,1197,1198,1199,1195,91977
|
|
20241128,091800,4524426803,1200,1200,1201,1196,65347
|
|
20241128,091700,4446100277,1200,1198,1200,1196,61562
|
|
20241128,091600,4372297259,1198,1200,1200,1192,93587
|
|
20241128,091500,4260348236,1199,1193,1201,1192,148722
|
|
20241128,091400,4082508089,1193,1191,1194,1189,109741
|
|
20241128,091300,3951793362,1190,1189,1193,1182,315121
|
|
20241128,091200,3577930806,1190,1193,1193,1189,107136
|
|
20241128,091100,3450414017,1193,1198,1198,1191,70399
|
|
20241128,091000,3366326680,1198,1203,1205,1198,89360
|
|
20241128,090900,3258972079,1203,1190,1205,1188,133818
|
|
20241128,090800,3098918264,1189,1198,1198,1186,326092
|
|
20241128,090700,2710151216,1198,1203,1205,1197,118897
|
|
20241128,090600,2567400329,1203,1203,1212,1200,128779
|
|
20241128,090500,2412239127,1205,1200,1205,1195,260431
|
|
20241128,090400,2099964983,1200,1205,1222,1199,233972
|
|
20241128,090300,1817779742,1202,1222,1224,1192,414397
|
|
20241128,090200,1318069577,1224,1248,1249,1211,314237
|
|
20241128,090100,929637174,1245,1247,1253,1240,366319
|
|
20241128,090000,472577360,1249,1240,1253,1240,359265
|