596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,185300,3048910952,1242,1242,1242,1242,39460
|
|
20241128,185200,3048910952,1242,1242,1242,1242,0
|
|
20241128,185100,3048910952,1242,1242,1242,1242,0
|
|
20241128,185000,3048910952,1242,1242,1242,1242,0
|
|
20241128,184900,3048910952,1242,1242,1242,1242,0
|
|
20241128,184800,3048910952,1242,1242,1242,1242,0
|
|
20241128,184700,3048910952,1242,1242,1242,1242,0
|
|
20241128,184600,3048910952,1242,1242,1242,1242,0
|
|
20241128,184500,3048910952,1242,1242,1242,1242,0
|
|
20241128,184400,3048910952,1242,1242,1242,1242,0
|
|
20241128,184300,3048910952,1242,1242,1242,1242,0
|
|
20241128,184200,3048910952,1242,1242,1242,1242,0
|
|
20241128,184100,3048910952,1242,1242,1242,1242,0
|
|
20241128,184000,3048910952,1242,1242,1242,1242,0
|
|
20241128,183900,3048910952,1242,1242,1242,1242,0
|
|
20241128,183800,3048910952,1242,1242,1242,1242,0
|
|
20241128,183700,3048910952,1242,1242,1242,1242,0
|
|
20241128,183600,3048910952,1242,1242,1242,1242,0
|
|
20241128,183500,3048910952,1242,1242,1242,1242,0
|
|
20241128,183400,3048910952,1242,1242,1242,1242,0
|
|
20241128,183300,3048910952,1242,1242,1242,1242,0
|
|
20241128,183200,3048910952,1242,1242,1242,1242,0
|
|
20241128,183100,3048910952,1242,1242,1242,1242,0
|
|
20241128,183000,3048910952,1242,1242,1242,1242,0
|
|
20241128,182900,3048910952,1242,1242,1242,1242,0
|
|
20241128,182800,3048910952,1242,1242,1242,1242,0
|
|
20241128,182700,3048910952,1242,1242,1242,1242,0
|
|
20241128,182600,3048910952,1242,1242,1242,1242,0
|
|
20241128,182500,3048910952,1242,1242,1242,1242,0
|
|
20241128,182400,3048910952,1242,1242,1242,1242,0
|
|
20241128,182300,3048910952,1242,1242,1242,1242,39460
|
|
20241128,182200,3048910952,1242,1242,1242,1242,0
|
|
20241128,182100,3048910952,1242,1242,1242,1242,0
|
|
20241128,182000,3048910952,1242,1242,1242,1242,0
|
|
20241128,181900,3048910952,1242,1242,1242,1242,0
|
|
20241128,181800,3048910952,1242,1242,1242,1242,0
|
|
20241128,181700,3048910952,1242,1242,1242,1242,0
|
|
20241128,181600,3048910952,1242,1242,1242,1242,0
|
|
20241128,181500,3048910952,1242,1242,1242,1242,0
|
|
20241128,181400,3048910952,1242,1242,1242,1242,0
|
|
20241128,181300,3048910952,1242,1242,1242,1242,0
|
|
20241128,181200,3048910952,1242,1242,1242,1242,0
|
|
20241128,181100,3048910952,1242,1242,1242,1242,0
|
|
20241128,181000,3048910952,1242,1242,1242,1242,0
|
|
20241128,180900,3048910952,1242,1242,1242,1242,0
|
|
20241128,180800,3048910952,1242,1242,1242,1242,0
|
|
20241128,180700,3048910952,1242,1242,1242,1242,0
|
|
20241128,180600,3048910952,1242,1242,1242,1242,0
|
|
20241128,180500,3048910952,1242,1242,1242,1242,0
|
|
20241128,180400,3048910952,1242,1242,1242,1242,0
|
|
20241128,180300,3048910952,1242,1242,1242,1242,0
|
|
20241128,180200,3048910952,1242,1242,1242,1242,0
|
|
20241128,180100,3048910952,1242,1242,1242,1242,0
|
|
20241128,180000,3048910952,1242,1242,1242,1242,0
|
|
20241128,175900,3048910952,1242,1242,1242,1242,0
|
|
20241128,175800,3048910952,1242,1242,1242,1242,0
|
|
20241128,175700,3048910952,1242,1242,1242,1242,0
|
|
20241128,175600,3048910952,1242,1242,1242,1242,0
|
|
20241128,175500,3048910952,1242,1242,1242,1242,0
|
|
20241128,175400,3048910952,1242,1242,1242,1242,0
|
|
20241128,175300,3048910952,1242,1242,1242,1242,39460
|
|
20241128,175200,3048910952,1242,1242,1242,1242,0
|
|
20241128,175100,3048910952,1242,1242,1242,1242,0
|
|
20241128,175000,3048910952,1242,1242,1242,1242,0
|
|
20241128,174900,3048910952,1242,1242,1242,1242,0
|
|
20241128,174800,3048910952,1242,1242,1242,1242,0
|
|
20241128,174700,3048910952,1242,1242,1242,1242,0
|
|
20241128,174600,3048910952,1242,1242,1242,1242,0
|
|
20241128,174500,3048910952,1242,1242,1242,1242,0
|
|
20241128,174400,3048910952,1242,1242,1242,1242,0
|
|
20241128,174300,3048910952,1242,1242,1242,1242,0
|
|
20241128,174200,3048910952,1242,1242,1242,1242,0
|
|
20241128,174100,3048910952,1242,1242,1242,1242,0
|
|
20241128,174000,3048910952,1242,1242,1242,1242,0
|
|
20241128,173900,3048910952,1242,1242,1242,1242,0
|
|
20241128,173800,3048910952,1242,1242,1242,1242,0
|
|
20241128,173700,3048910952,1242,1242,1242,1242,0
|
|
20241128,173600,3048910952,1242,1242,1242,1242,0
|
|
20241128,173500,3048910952,1242,1242,1242,1242,0
|
|
20241128,173400,3048910952,1242,1242,1242,1242,0
|
|
20241128,173300,3048910952,1242,1242,1242,1242,0
|
|
20241128,173200,3048910952,1242,1242,1242,1242,0
|
|
20241128,173100,3048910952,1242,1242,1242,1242,0
|
|
20241128,173000,3048910952,1242,1242,1242,1242,0
|
|
20241128,172900,3048910952,1242,1242,1242,1242,0
|
|
20241128,172800,3048910952,1242,1242,1242,1242,0
|
|
20241128,172700,3048910952,1242,1242,1242,1242,0
|
|
20241128,172600,3048910952,1242,1242,1242,1242,0
|
|
20241128,172500,3048910952,1242,1242,1242,1242,0
|
|
20241128,172400,3048910952,1242,1242,1242,1242,0
|
|
20241128,172300,3048910952,1242,1242,1242,1242,39460
|
|
20241128,172200,3048910952,1242,1242,1242,1242,0
|
|
20241128,172100,3048910952,1242,1242,1242,1242,0
|
|
20241128,172000,3048910952,1242,1242,1242,1242,0
|
|
20241128,171900,3048910952,1242,1242,1242,1242,0
|
|
20241128,171800,3048910952,1242,1242,1242,1242,0
|
|
20241128,171700,3048910952,1242,1242,1242,1242,0
|
|
20241128,171600,3048910952,1242,1242,1242,1242,0
|
|
20241128,171500,3048910952,1242,1242,1242,1242,0
|
|
20241128,171400,3048910952,1242,1242,1242,1242,0
|
|
20241128,171300,3048910952,1242,1242,1242,1242,0
|
|
20241128,171200,3048910952,1242,1242,1242,1242,0
|
|
20241128,171100,3048910952,1242,1242,1242,1242,0
|
|
20241128,171000,3048910952,1242,1242,1242,1242,0
|
|
20241128,170900,3048910952,1242,1242,1242,1242,0
|
|
20241128,170800,3048910952,1242,1242,1242,1242,0
|
|
20241128,170700,3048910952,1242,1242,1242,1242,0
|
|
20241128,170600,3048910952,1242,1242,1242,1242,0
|
|
20241128,170500,3048910952,1242,1242,1242,1242,0
|
|
20241128,170400,3048910952,1242,1242,1242,1242,0
|
|
20241128,170300,3048910952,1242,1242,1242,1242,0
|
|
20241128,170200,3048910952,1242,1242,1242,1242,0
|
|
20241128,170100,3048910952,1242,1242,1242,1242,0
|
|
20241128,170000,3048910952,1242,1242,1242,1242,0
|
|
20241128,165900,3048910952,1242,1242,1242,1242,0
|
|
20241128,165800,3048910952,1242,1242,1242,1242,0
|
|
20241128,165700,3048910952,1242,1242,1242,1242,0
|
|
20241128,165600,3048910952,1242,1242,1242,1242,0
|
|
20241128,165500,3048910952,1242,1242,1242,1242,0
|
|
20241128,165400,3048910952,1242,1242,1242,1242,0
|
|
20241128,165300,3048910952,1242,1242,1242,1242,39460
|
|
20241128,165200,3048910952,1242,1242,1242,1242,0
|
|
20241128,165100,3048910952,1242,1242,1242,1242,0
|
|
20241128,165000,3048910952,1242,1242,1242,1242,0
|
|
20241128,164900,3048910952,1242,1242,1242,1242,0
|
|
20241128,164800,3048910952,1242,1242,1242,1242,0
|
|
20241128,164700,3048910952,1242,1242,1242,1242,0
|
|
20241128,164600,3048910952,1242,1242,1242,1242,0
|
|
20241128,164500,3048910952,1242,1242,1242,1242,0
|
|
20241128,164400,3048910952,1242,1242,1242,1242,0
|
|
20241128,164300,3048910952,1242,1242,1242,1242,0
|
|
20241128,164200,3048910952,1242,1242,1242,1242,0
|
|
20241128,164100,3048910952,1242,1242,1242,1242,0
|
|
20241128,164000,3048910952,1242,1242,1242,1242,0
|
|
20241128,163900,3048910952,1242,1242,1242,1242,0
|
|
20241128,163800,3048910952,1242,1242,1242,1242,0
|
|
20241128,163700,3048910952,1242,1242,1242,1242,0
|
|
20241128,163600,3048910952,1242,1242,1242,1242,0
|
|
20241128,163500,3048910952,1242,1242,1242,1242,0
|
|
20241128,163400,3048910952,1242,1242,1242,1242,0
|
|
20241128,163300,3048910952,1242,1242,1242,1242,0
|
|
20241128,163200,3048910952,1242,1242,1242,1242,0
|
|
20241128,163100,3048910952,1242,1242,1242,1242,0
|
|
20241128,163000,3048910952,1242,1242,1242,1242,0
|
|
20241128,162900,3048910952,1242,1242,1242,1242,0
|
|
20241128,162800,3048910952,1242,1242,1242,1242,0
|
|
20241128,162700,3048910952,1242,1242,1242,1242,0
|
|
20241128,162600,3048910952,1242,1242,1242,1242,0
|
|
20241128,162500,3048910952,1242,1242,1242,1242,0
|
|
20241128,162400,3048910952,1242,1242,1242,1242,0
|
|
20241128,162300,3048910952,1242,1242,1242,1242,39460
|
|
20241128,162200,3048910952,1242,1242,1242,1242,0
|
|
20241128,162100,3048910952,1242,1242,1242,1242,0
|
|
20241128,162000,3048910952,1242,1242,1242,1242,0
|
|
20241128,161900,3048910952,1242,1242,1242,1242,0
|
|
20241128,161800,3048910952,1242,1242,1242,1242,0
|
|
20241128,161700,3048910952,1242,1242,1242,1242,0
|
|
20241128,161600,3048910952,1242,1242,1242,1242,0
|
|
20241128,161500,3048910952,1242,1242,1242,1242,0
|
|
20241128,161400,3048910952,1242,1242,1242,1242,0
|
|
20241128,161300,3048910952,1242,1242,1242,1242,0
|
|
20241128,161200,3048910952,1242,1242,1242,1242,0
|
|
20241128,161100,3048910952,1242,1242,1242,1242,0
|
|
20241128,161000,3048910952,1242,1242,1242,1242,0
|
|
20241128,160900,3048910952,1242,1242,1242,1242,0
|
|
20241128,160800,3048910952,1242,1242,1242,1242,0
|
|
20241128,160700,3048910952,1242,1242,1242,1242,0
|
|
20241128,160600,3048910952,1242,1242,1242,1242,0
|
|
20241128,160500,3048910952,1242,1242,1242,1242,0
|
|
20241128,160400,3048910952,1242,1242,1242,1242,0
|
|
20241128,160300,3048910952,1242,1242,1242,1242,0
|
|
20241128,160200,3048910952,1242,1242,1242,1242,0
|
|
20241128,160100,3048910952,1242,1242,1242,1242,0
|
|
20241128,160000,3048910952,1242,1242,1242,1242,0
|
|
20241128,155900,3048910952,1242,1242,1242,1242,0
|
|
20241128,155800,3048910952,1242,1242,1242,1242,0
|
|
20241128,155700,3048910952,1242,1242,1242,1242,0
|
|
20241128,155600,3048910952,1242,1242,1242,1242,0
|
|
20241128,155500,3048910952,1242,1242,1242,1242,0
|
|
20241128,155400,3048910952,1242,1242,1242,1242,0
|
|
20241128,155300,3048910952,1242,1242,1242,1242,39460
|
|
20241128,155200,3048910952,1242,1242,1242,1242,0
|
|
20241128,155100,3048910952,1242,1242,1242,1242,0
|
|
20241128,155000,3048910952,1242,1242,1242,1242,0
|
|
20241128,154900,3048910952,1242,1242,1242,1242,0
|
|
20241128,154800,3048910952,1242,1242,1242,1242,0
|
|
20241128,154700,3048910952,1242,1242,1242,1242,0
|
|
20241128,154600,3048910952,1242,1242,1242,1242,0
|
|
20241128,154500,3048910952,1242,1242,1242,1242,0
|
|
20241128,154400,3048910952,1242,1242,1242,1242,0
|
|
20241128,154300,3048910952,1242,1242,1242,1242,0
|
|
20241128,154200,3048910952,1242,1242,1242,1242,0
|
|
20241128,154100,3048910952,1242,1242,1242,1242,0
|
|
20241128,154000,3048910952,1242,1242,1242,1242,0
|
|
20241128,153900,3048910952,1242,1242,1242,1242,0
|
|
20241128,153800,3048910952,1242,1242,1242,1242,0
|
|
20241128,153700,3048910952,1242,1242,1242,1242,0
|
|
20241128,153600,3048910952,1242,1242,1242,1242,0
|
|
20241128,153500,3048910952,1242,1242,1242,1242,0
|
|
20241128,153400,3048910952,1242,1242,1242,1242,0
|
|
20241128,153300,3048910952,1242,1242,1242,1242,0
|
|
20241128,153200,3048910952,1242,1242,1242,1242,0
|
|
20241128,153100,3048910952,1242,1242,1242,1242,0
|
|
20241128,153000,3048910952,1242,1242,1242,1242,39460
|
|
20241128,152900,2999901632,1242,1242,1242,1242,0
|
|
20241128,152800,2999901632,1242,1242,1242,1242,0
|
|
20241128,152700,2999901632,1242,1242,1242,1242,0
|
|
20241128,152600,2999901632,1242,1242,1242,1242,0
|
|
20241128,152500,2999901632,1242,1242,1242,1242,0
|
|
20241128,152400,2999901632,1242,1242,1242,1242,0
|
|
20241128,152300,2999901632,1242,1242,1242,1242,0
|
|
20241128,152200,2999901632,1242,1242,1242,1242,0
|
|
20241128,152100,2999901632,1242,1242,1242,1242,0
|
|
20241128,152000,2999901632,1242,1242,1242,1242,0
|
|
20241128,151900,2999901632,1242,1241,1242,1240,2474
|
|
20241128,151800,2996831263,1240,1240,1242,1239,17860
|
|
20241128,151700,2974695160,1240,1241,1242,1240,7339
|
|
20241128,151600,2965593219,1241,1243,1243,1241,9146
|
|
20241128,151500,2954237293,1243,1243,1244,1242,1246
|
|
20241128,151400,2952689616,1243,1242,1243,1242,1189
|
|
20241128,151300,2951212076,1242,1241,1243,1241,794
|
|
20241128,151200,2950225772,1242,1244,1244,1241,4518
|
|
20241128,151100,2944610945,1244,1244,1244,1243,4303
|
|
20241128,151000,2939258214,1244,1242,1244,1242,1951
|
|
20241128,150900,2936833168,1242,1242,1243,1242,1257
|
|
20241128,150800,2935271065,1242,1242,1243,1241,758
|
|
20241128,150700,2934329045,1242,1241,1242,1241,2078
|
|
20241128,150600,2931749338,1242,1240,1242,1240,2212
|
|
20241128,150500,2929003623,1241,1240,1241,1240,19853
|
|
20241128,150400,2904381310,1241,1241,1241,1241,3497
|
|
20241128,150300,2900041533,1241,1242,1242,1241,3773
|
|
20241128,150200,2895358937,1241,1243,1243,1241,9688
|
|
20241128,150100,2883329187,1243,1243,1244,1242,7006
|
|
20241128,150000,2874626222,1243,1243,1243,1243,471
|
|
20241128,145900,2874040769,1243,1243,1244,1243,730
|
|
20241128,145800,2873133329,1243,1242,1243,1242,5297
|
|
20241128,145700,2866553461,1243,1244,1244,1243,8645
|
|
20241128,145600,2855807649,1244,1244,1245,1244,8884
|
|
20241128,145500,2844755714,1244,1247,1247,1244,4065
|
|
20241128,145400,2839694768,1247,1246,1247,1246,1441
|
|
20241128,145300,2837898079,1246,1246,1246,1245,460
|
|
20241128,145200,2837324923,1246,1244,1246,1244,4013
|
|
20241128,145100,2832329051,1244,1244,1244,1243,2427
|
|
20241128,145000,2829310666,1244,1244,1244,1243,1572
|
|
20241128,144900,2827355134,1244,1244,1244,1244,2830
|
|
20241128,144800,2823834614,1243,1244,1244,1243,94
|
|
20241128,144700,2823717679,1243,1244,1244,1243,1974
|
|
20241128,144600,2821263843,1243,1244,1244,1243,3712
|
|
20241128,144500,2816646991,1244,1244,1245,1243,3180
|
|
20241128,144400,2812693040,1244,1244,1245,1243,420
|
|
20241128,144300,2812170370,1244,1243,1244,1243,31
|
|
20241128,144200,2812131836,1243,1243,1243,1243,733
|
|
20241128,144100,2811220717,1243,1243,1244,1243,1843
|
|
20241128,144000,2808929368,1243,1242,1244,1242,1889
|
|
20241128,143900,2806581539,1241,1244,1244,1241,13075
|
|
20241128,143800,2790334917,1244,1248,1248,1242,30704
|
|
20241128,143700,2752131767,1248,1248,1248,1246,11386
|
|
20241128,143600,2737931262,1247,1249,1249,1247,3129
|
|
20241128,143500,2734029169,1248,1249,1249,1248,2734
|
|
20241128,143400,2730617024,1249,1247,1249,1247,1363
|
|
20241128,143300,2728916861,1247,1247,1249,1246,1921
|
|
20241128,143200,2726520905,1249,1249,1249,1249,1
|
|
20241128,143100,2726519656,1247,1248,1249,1247,3319
|
|
20241128,143000,2722379485,1249,1248,1249,1247,345
|
|
20241128,142900,2721949264,1247,1249,1249,1247,5274
|
|
20241128,142800,2715372486,1248,1247,1248,1247,1949
|
|
20241128,142700,2712941820,1247,1247,1248,1247,2550
|
|
20241128,142600,2709761838,1248,1247,1248,1247,166
|
|
20241128,142500,2709554834,1248,1247,1248,1247,416
|
|
20241128,142400,2709035946,1246,1246,1246,1245,4517
|
|
20241128,142300,2703408764,1245,1247,1247,1245,21587
|
|
20241128,142200,2676503974,1247,1247,1247,1247,984
|
|
20241128,142100,2675276926,1247,1247,1247,1246,2182
|
|
20241128,142000,2672556082,1247,1248,1248,1246,28466
|
|
20241128,141900,2637077602,1249,1252,1252,1247,44692
|
|
20241128,141800,2581221603,1252,1252,1253,1252,1420
|
|
20241128,141700,2579443743,1252,1252,1254,1252,4422
|
|
20241128,141600,2573903602,1252,1252,1253,1252,6402
|
|
20241128,141500,2565888278,1252,1252,1252,1252,607
|
|
20241128,141400,2565128314,1252,1252,1253,1252,155
|
|
20241128,141300,2564934253,1252,1253,1253,1252,1619
|
|
20241128,141200,2562905762,1252,1253,1253,1252,833
|
|
20241128,141100,2561862132,1253,1253,1253,1252,1597
|
|
20241128,141000,2559861863,1253,1253,1253,1253,1960
|
|
20241128,140900,2557405983,1254,1254,1254,1254,2
|
|
20241128,140800,2557403475,1254,1254,1254,1254,734
|
|
20241128,140700,2556483039,1254,1254,1254,1254,10
|
|
20241128,140600,2556470499,1254,1254,1254,1254,112
|
|
20241128,140500,2556330051,1253,1253,1253,1253,0
|
|
20241128,140400,2556330051,1253,1254,1254,1253,266
|
|
20241128,140300,2555996488,1253,1252,1253,1252,4577
|
|
20241128,140200,2550264571,1252,1252,1253,1252,2221
|
|
20241128,140100,2547483748,1252,1254,1254,1252,20515
|
|
20241128,140000,2521787329,1253,1255,1255,1253,2281
|
|
20241128,135900,2518929212,1254,1253,1254,1253,21
|
|
20241128,135800,2518902898,1253,1254,1254,1253,4421
|
|
20241128,135700,2513363369,1254,1254,1254,1254,774
|
|
20241128,135600,2512392773,1254,1254,1254,1253,5589
|
|
20241128,135500,2505386760,1254,1254,1254,1253,679
|
|
20241128,135400,2504535493,1254,1255,1257,1254,4608
|
|
20241128,135300,2498754411,1254,1254,1254,1254,104
|
|
20241128,135200,2498623995,1254,1254,1256,1254,2976
|
|
20241128,135100,2494890394,1254,1254,1254,1254,606
|
|
20241128,135000,2494130470,1255,1254,1256,1254,113
|
|
20241128,134900,2493988743,1256,1253,1256,1253,186
|
|
20241128,134800,2493755493,1253,1253,1254,1253,14
|
|
20241128,134700,2493737939,1253,1255,1256,1253,9020
|
|
20241128,134600,2482431470,1254,1255,1255,1253,11607
|
|
20241128,134500,2467870058,1255,1255,1257,1255,26
|
|
20241128,134400,2467837404,1255,1255,1257,1255,168
|
|
20241128,134300,2467626364,1255,1255,1257,1255,977
|
|
20241128,134200,2466400005,1255,1255,1255,1255,3933
|
|
20241128,134100,2461464090,1255,1256,1256,1255,1125
|
|
20241128,134000,2460052097,1255,1256,1256,1255,1247
|
|
20241128,133900,2458487085,1256,1256,1256,1255,16141
|
|
20241128,133800,2438224915,1256,1258,1258,1256,1433
|
|
20241128,133700,2436423553,1258,1258,1258,1258,12
|
|
20241128,133600,2436408457,1258,1258,1258,1257,73
|
|
20241128,133500,2436316653,1258,1257,1258,1257,111
|
|
20241128,133400,2436177125,1257,1255,1258,1254,2734
|
|
20241128,133300,2432745723,1255,1256,1256,1255,2786
|
|
20241128,133200,2429248175,1256,1255,1256,1255,19
|
|
20241128,133100,2429224317,1255,1255,1256,1255,4952
|
|
20241128,133000,2423007047,1255,1256,1258,1255,1144
|
|
20241128,132900,2421570052,1258,1258,1258,1258,598
|
|
20241128,132800,2420817768,1258,1256,1258,1256,114
|
|
20241128,132700,2420674358,1256,1255,1256,1255,10
|
|
20241128,132600,2420661799,1255,1255,1257,1255,1032
|
|
20241128,132500,2419366615,1255,1254,1256,1254,501
|
|
20241128,132400,2418738175,1254,1254,1254,1254,5935
|
|
20241128,132300,2411295685,1254,1256,1257,1254,4228
|
|
20241128,132200,2405991523,1257,1259,1259,1257,3373
|
|
20241128,132100,2401749291,1259,1261,1261,1259,3880
|
|
20241128,132000,2396864280,1261,1260,1261,1260,14
|
|
20241128,131900,2396846638,1260,1259,1260,1259,2624
|
|
20241128,131800,2393543007,1259,1259,1259,1259,4436
|
|
20241128,131700,2387958083,1261,1260,1261,1260,5114
|
|
20241128,131600,2381514431,1260,1260,1260,1260,3
|
|
20241128,131500,2381510651,1261,1260,1261,1260,1018
|
|
20241128,131400,2380227959,1260,1260,1262,1260,10688
|
|
20241128,131300,2366760347,1260,1261,1261,1259,11726
|
|
20241128,131200,2351992493,1263,1263,1263,1263,17
|
|
20241128,131100,2351971022,1263,1262,1263,1261,84
|
|
20241128,131000,2351864936,1261,1262,1263,1261,2755
|
|
20241128,130900,2348388742,1261,1261,1261,1261,3
|
|
20241128,130800,2348384959,1262,1262,1262,1262,425
|
|
20241128,130700,2347848609,1262,1262,1262,1261,2180
|
|
20241128,130600,2345098023,1261,1260,1262,1259,4570
|
|
20241128,130500,2339340316,1260,1260,1260,1260,51
|
|
20241128,130400,2339276056,1260,1260,1260,1260,12
|
|
20241128,130300,2339260936,1260,1260,1260,1260,50
|
|
20241128,130200,2339197936,1260,1264,1264,1260,12019
|
|
20241128,130100,2324050390,1262,1263,1264,1262,1621
|
|
20241128,130000,2322002576,1262,1264,1265,1262,1525
|
|
20241128,125900,2320075339,1264,1262,1265,1261,1449
|
|
20241128,125800,2318244922,1262,1259,1264,1259,3952
|
|
20241128,125700,2313254460,1258,1258,1261,1258,2227
|
|
20241128,125600,2310450673,1258,1258,1259,1258,237
|
|
20241128,125500,2310152317,1258,1258,1259,1258,96
|
|
20241128,125400,2310031473,1258,1259,1259,1258,222
|
|
20241128,125300,2309751996,1259,1256,1260,1256,7664
|
|
20241128,125200,2300107772,1256,1255,1257,1255,2845
|
|
20241128,125100,2296536689,1255,1255,1256,1252,14778
|
|
20241128,125000,2278004743,1256,1257,1257,1255,10379
|
|
20241128,124900,2264969198,1257,1259,1259,1257,12084
|
|
20241128,124800,2249778301,1257,1259,1259,1257,5943
|
|
20241128,124700,2242301900,1259,1259,1259,1259,295
|
|
20241128,124600,2241930495,1259,1259,1259,1258,209
|
|
20241128,124500,2241667365,1259,1259,1259,1258,191
|
|
20241128,124400,2241426976,1259,1258,1259,1258,912
|
|
20241128,124300,2240279668,1259,1258,1259,1258,771
|
|
20241128,124200,2239309538,1259,1259,1259,1259,334
|
|
20241128,124100,2238889032,1258,1260,1260,1258,1464
|
|
20241128,124000,2237045787,1259,1259,1260,1257,9762
|
|
20241128,123900,2224759261,1259,1260,1260,1259,117
|
|
20241128,123800,2224611936,1260,1259,1260,1258,231
|
|
20241128,123700,2224321002,1258,1259,1259,1258,1978
|
|
20241128,123600,2221832438,1257,1258,1259,1257,1245
|
|
20241128,123500,2220267015,1258,1258,1259,1258,1018
|
|
20241128,123400,2218986346,1258,1258,1259,1257,5243
|
|
20241128,123300,2212392719,1258,1258,1260,1258,1633
|
|
20241128,123200,2210336981,1258,1260,1260,1257,46011
|
|
20241128,123100,2152447784,1261,1260,1261,1259,9925
|
|
20241128,123000,2139942108,1260,1267,1267,1260,78525
|
|
20241128,122900,2040831539,1267,1267,1267,1265,1448
|
|
20241128,122800,2038997323,1267,1270,1270,1266,10714
|
|
20241128,122700,2025425901,1268,1269,1269,1268,8020
|
|
20241128,122600,2015253922,1270,1272,1272,1270,1502
|
|
20241128,122500,2013346358,1271,1272,1272,1271,1375
|
|
20241128,122400,2011598599,1272,1271,1272,1271,232
|
|
20241128,122300,2011303499,1272,1273,1273,1272,178
|
|
20241128,122200,2011077015,1273,1274,1274,1273,44
|
|
20241128,122100,2011020991,1274,1274,1274,1274,109
|
|
20241128,122000,2010882125,1274,1271,1277,1271,2221
|
|
20241128,121900,2008056206,1273,1272,1273,1270,12644
|
|
20241128,121800,1991980686,1271,1272,1272,1271,29
|
|
20241128,121700,1991943810,1271,1275,1275,1271,8710
|
|
20241128,121600,1980860291,1274,1277,1277,1274,1130
|
|
20241128,121500,1979418971,1277,1277,1277,1276,724
|
|
20241128,121400,1978494430,1276,1275,1276,1275,1943
|
|
20241128,121300,1976017005,1275,1273,1275,1271,1690
|
|
20241128,121200,1973863372,1273,1271,1273,1271,1936
|
|
20241128,121100,1971399498,1271,1271,1273,1271,1025
|
|
20241128,121000,1970095697,1272,1271,1272,1270,4018
|
|
20241128,120900,1964985917,1272,1272,1272,1271,6814
|
|
20241128,120800,1956318517,1271,1271,1272,1271,960
|
|
20241128,120700,1955097547,1271,1271,1273,1270,2276
|
|
20241128,120600,1952204684,1271,1270,1272,1270,2114
|
|
20241128,120500,1949517682,1270,1271,1272,1269,1137
|
|
20241128,120400,1948072276,1269,1272,1272,1269,2400
|
|
20241128,120300,1945022680,1272,1271,1272,1271,1737
|
|
20241128,120200,1942813231,1271,1271,1272,1271,33
|
|
20241128,120100,1942771276,1271,1272,1272,1271,191
|
|
20241128,120000,1942528343,1272,1271,1272,1271,1577
|
|
20241128,115900,1940522416,1271,1271,1273,1271,415
|
|
20241128,115800,1939994430,1271,1273,1274,1271,1286
|
|
20241128,115700,1938357434,1273,1271,1273,1271,971
|
|
20241128,115600,1937122297,1271,1269,1271,1269,852
|
|
20241128,115500,1936040257,1269,1268,1270,1268,748
|
|
20241128,115400,1935091064,1268,1268,1269,1268,150
|
|
20241128,115300,1934900737,1268,1268,1269,1267,1860
|
|
20241128,115200,1932542554,1268,1268,1268,1267,165
|
|
20241128,115100,1932333439,1267,1267,1268,1266,657
|
|
20241128,115000,1931501054,1266,1266,1267,1266,6871
|
|
20241128,114900,1922800926,1266,1267,1267,1266,480
|
|
20241128,114800,1922193227,1266,1267,1267,1266,6875
|
|
20241128,114700,1913482822,1267,1267,1268,1267,6263
|
|
20241128,114600,1905547580,1267,1269,1269,1267,279
|
|
20241128,114500,1905193798,1269,1268,1269,1268,3495
|
|
20241128,114400,1900761387,1268,1268,1269,1268,5127
|
|
20241128,114300,1894260192,1268,1270,1270,1268,3640
|
|
20241128,114200,1889640071,1269,1270,1270,1269,1080
|
|
20241128,114100,1888269327,1269,1269,1270,1269,677
|
|
20241128,114000,1887409711,1269,1270,1270,1269,1852
|
|
20241128,113900,1885059511,1270,1269,1270,1269,2393
|
|
20241128,113800,1882022635,1271,1271,1271,1271,13
|
|
20241128,113700,1882006112,1272,1271,1272,1269,6055
|
|
20241128,113600,1874314224,1271,1271,1272,1270,634
|
|
20241128,113500,1873508403,1271,1271,1272,1271,1280
|
|
20241128,113400,1871881408,1271,1272,1272,1271,206
|
|
20241128,113300,1871619456,1272,1272,1272,1272,110
|
|
20241128,113200,1871479536,1271,1272,1272,1271,4820
|
|
20241128,113100,1865353286,1272,1271,1272,1270,808
|
|
20241128,113000,1864326773,1271,1271,1271,1270,462
|
|
20241128,112900,1863739572,1271,1270,1271,1270,156
|
|
20241128,112800,1863541340,1271,1269,1271,1269,1756
|
|
20241128,112700,1861312464,1269,1270,1271,1269,1658
|
|
20241128,112600,1859205382,1270,1269,1270,1269,2838
|
|
20241128,112500,1855603879,1269,1269,1270,1269,2515
|
|
20241128,112400,1852412343,1269,1269,1269,1268,13867
|
|
20241128,112300,1834817430,1269,1270,1270,1269,283
|
|
20241128,112200,1834458290,1269,1269,1270,1269,4787
|
|
20241128,112100,1828383428,1270,1268,1270,1268,9998
|
|
20241128,112000,1815704617,1268,1270,1270,1268,11810
|
|
20241128,111900,1800716388,1271,1270,1271,1270,1032
|
|
20241128,111800,1799405735,1270,1270,1271,1270,1546
|
|
20241128,111700,1797442303,1270,1270,1270,1269,2072
|
|
20241128,111600,1794812112,1270,1270,1270,1270,6713
|
|
20241128,111500,1786286602,1270,1269,1270,1269,7529
|
|
20241128,111400,1776732075,1270,1269,1270,1269,318
|
|
20241128,111300,1776328318,1270,1271,1271,1270,3042
|
|
20241128,111200,1772464713,1271,1271,1271,1270,29
|
|
20241128,111100,1772427855,1271,1272,1272,1270,2231
|
|
20241128,111000,1769594250,1272,1271,1272,1271,1787
|
|
20241128,110900,1767322961,1272,1270,1272,1270,14527
|
|
20241128,110800,1748863903,1271,1271,1271,1271,2812
|
|
20241128,110700,1745289851,1271,1270,1272,1270,833
|
|
20241128,110600,1744230740,1270,1270,1270,1270,1666
|
|
20241128,110500,1742114920,1270,1272,1272,1270,881
|
|
20241128,110400,1740995740,1272,1271,1272,1271,6
|
|
20241128,110300,1740988109,1273,1273,1273,1273,18
|
|
20241128,110200,1740965195,1271,1272,1272,1271,2527
|
|
20241128,110100,1737751407,1272,1270,1272,1270,507
|
|
20241128,110000,1737106511,1272,1272,1272,1270,5579
|
|
20241128,105900,1730017416,1270,1270,1272,1270,14
|
|
20241128,105800,1729999612,1270,1272,1272,1269,9191
|
|
20241128,105700,1718323713,1272,1273,1273,1272,15
|
|
20241128,105600,1718304620,1271,1272,1272,1271,980
|
|
20241128,105500,1717058200,1271,1271,1273,1271,1398
|
|
20241128,105400,1715279956,1269,1270,1271,1269,11656
|
|
20241128,105300,1700476843,1270,1272,1272,1269,7824
|
|
20241128,105200,1690540362,1270,1273,1273,1270,4319
|
|
20241128,105100,1685050254,1272,1272,1274,1272,329
|
|
20241128,105000,1684631756,1272,1272,1273,1272,4530
|
|
20241128,104900,1678869573,1272,1277,1277,1272,11873
|
|
20241128,104800,1663743320,1278,1278,1279,1277,1070
|
|
20241128,104700,1662376832,1278,1276,1278,1275,7986
|
|
20241128,104600,1652187307,1278,1276,1278,1276,1212
|
|
20241128,104500,1650640771,1275,1278,1278,1275,2382
|
|
20241128,104400,1647600768,1276,1276,1277,1276,7205
|
|
20241128,104300,1638403736,1276,1278,1278,1276,4513
|
|
20241128,104200,1632642863,1278,1278,1278,1277,60
|
|
20241128,104100,1632566241,1278,1277,1278,1277,240
|
|
20241128,104000,1632259649,1277,1278,1278,1277,755
|
|
20241128,103900,1631295310,1278,1279,1279,1276,3427
|
|
20241128,103800,1626918829,1279,1281,1281,1278,5851
|
|
20241128,103700,1619433108,1282,1282,1282,1280,323
|
|
20241128,103600,1619019340,1283,1280,1283,1280,1006
|
|
20241128,103500,1617729654,1282,1281,1282,1281,214
|
|
20241128,103400,1617455507,1281,1282,1282,1281,539
|
|
20241128,103300,1616765036,1282,1281,1282,1280,2789
|
|
20241128,103200,1613195092,1281,1281,1281,1277,13143
|
|
20241128,103100,1596387140,1282,1281,1282,1281,1303
|
|
20241128,103000,1594717996,1283,1284,1285,1282,6773
|
|
20241128,102900,1586028846,1285,1285,1285,1285,833
|
|
20241128,102800,1584958441,1285,1284,1285,1283,2290
|
|
20241128,102700,1582019440,1285,1287,1287,1285,10309
|
|
20241128,102600,1568765673,1288,1288,1290,1287,25854
|
|
20241128,102500,1535476193,1289,1291,1291,1287,14696
|
|
20241128,102400,1516537687,1291,1290,1292,1290,5402
|
|
20241128,102300,1509564858,1290,1289,1290,1289,301
|
|
20241128,102200,1509176644,1290,1290,1290,1290,5378
|
|
20241128,102100,1502239024,1289,1288,1290,1288,6033
|
|
20241128,102000,1494459663,1288,1288,1288,1287,1015
|
|
20241128,101900,1493152390,1287,1287,1288,1287,1671
|
|
20241128,101800,1491000879,1287,1287,1287,1287,520
|
|
20241128,101700,1490331639,1287,1287,1287,1285,2303
|
|
20241128,101600,1487369860,1286,1284,1287,1284,3372
|
|
20241128,101500,1483035172,1285,1287,1287,1283,4136
|
|
20241128,101400,1477722676,1285,1287,1289,1285,2827
|
|
20241128,101300,1474084071,1288,1288,1289,1285,3312
|
|
20241128,101200,1469826820,1287,1289,1291,1287,9753
|
|
20241128,101100,1457249813,1290,1286,1290,1286,870
|
|
20241128,101000,1456128950,1289,1291,1291,1287,8979
|
|
20241128,100900,1444550680,1292,1291,1292,1289,6175
|
|
20241128,100800,1436580301,1291,1286,1291,1286,3524
|
|
20241128,100700,1432038095,1288,1287,1288,1284,10009
|
|
20241128,100600,1419175606,1287,1288,1288,1286,622
|
|
20241128,100500,1418375071,1287,1288,1289,1286,11855
|
|
20241128,100400,1403102628,1288,1290,1292,1287,7819
|
|
20241128,100300,1393023972,1289,1284,1291,1284,4628
|
|
20241128,100200,1387063836,1283,1283,1284,1281,5370
|
|
20241128,100100,1380178339,1283,1282,1283,1280,7328
|
|
20241128,100000,1370786766,1282,1283,1284,1282,2534
|
|
20241128,095900,1367535619,1283,1287,1287,1283,10848
|
|
20241128,095800,1353596344,1287,1290,1292,1287,2696
|
|
20241128,095700,1350119675,1290,1286,1291,1286,3739
|
|
20241128,095600,1345306028,1286,1290,1291,1286,8615
|
|
20241128,095500,1334203257,1292,1292,1293,1289,22656
|
|
20241128,095400,1304962303,1293,1286,1295,1285,20269
|
|
20241128,095300,1278808965,1285,1282,1286,1281,23175
|
|
20241128,095200,1249061964,1283,1279,1283,1277,12082
|
|
20241128,095100,1233593647,1279,1279,1284,1279,12524
|
|
20241128,095000,1217549649,1279,1277,1281,1277,8762
|
|
20241128,094900,1206342254,1277,1276,1277,1276,8430
|
|
20241128,094800,1195580423,1276,1276,1277,1274,1683
|
|
20241128,094700,1193435858,1277,1278,1278,1273,10735
|
|
20241128,094600,1179749879,1278,1282,1282,1278,9267
|
|
20241128,094500,1167890313,1281,1275,1282,1275,24435
|
|
20241128,094400,1136621367,1274,1273,1274,1273,5131
|
|
20241128,094300,1130085055,1273,1273,1273,1270,2441
|
|
20241128,094200,1126979227,1273,1269,1273,1268,9774
|
|
20241128,094100,1114563889,1268,1269,1269,1268,1339
|
|
20241128,094000,1112864699,1269,1268,1269,1268,2288
|
|
20241128,093900,1109962354,1269,1270,1270,1266,9154
|
|
20241128,093800,1098358899,1270,1268,1270,1268,311
|
|
20241128,093700,1097964154,1270,1273,1273,1268,6432
|
|
20241128,093600,1089784990,1273,1274,1275,1273,10012
|
|
20241128,093500,1077031553,1274,1270,1274,1270,15640
|
|
20241128,093400,1057147100,1270,1271,1271,1269,4911
|
|
20241128,093300,1050906274,1271,1267,1271,1265,16899
|
|
20241128,093200,1029492546,1269,1265,1270,1265,5758
|
|
20241128,093100,1022202715,1266,1265,1266,1265,1101
|
|
20241128,093000,1020809242,1265,1265,1267,1264,1885
|
|
20241128,092900,1018424206,1264,1263,1265,1262,11865
|
|
20241128,092800,1003432450,1263,1269,1269,1263,8715
|
|
20241128,092700,992407320,1269,1270,1271,1269,4752
|
|
20241128,092600,986370944,1270,1271,1271,1269,6924
|
|
20241128,092500,977576417,1271,1267,1271,1267,7297
|
|
20241128,092400,968309140,1267,1263,1268,1263,2696
|
|
20241128,092300,964893887,1263,1264,1266,1263,5467
|
|
20241128,092200,957987867,1265,1263,1265,1263,8779
|
|
20241128,092100,946892126,1263,1263,1264,1263,3461
|
|
20241128,092000,942520483,1264,1266,1266,1264,5006
|
|
20241128,091900,936191307,1266,1267,1267,1265,6642
|
|
20241128,091800,927784893,1266,1265,1266,1262,5468
|
|
20241128,091700,920874029,1263,1261,1263,1261,18626
|
|
20241128,091600,897366970,1262,1264,1264,1261,14099
|
|
20241128,091500,879568044,1266,1267,1268,1263,27347
|
|
20241128,091400,844972328,1265,1264,1265,1263,21047
|
|
20241128,091300,818374633,1264,1267,1271,1264,35198
|
|
20241128,091200,773742123,1267,1264,1268,1263,10433
|
|
20241128,091100,760549141,1264,1260,1265,1258,14580
|
|
20241128,091000,742146687,1261,1260,1263,1258,43666
|
|
20241128,090900,687146617,1260,1262,1262,1257,54295
|
|
20241128,090800,618724667,1262,1263,1265,1262,8215
|
|
20241128,090700,608350679,1263,1271,1271,1263,13274
|
|
20241128,090600,591531898,1269,1270,1271,1266,11654
|
|
20241128,090500,576749096,1270,1269,1270,1268,17264
|
|
20241128,090400,554841768,1269,1266,1272,1265,26950
|
|
20241128,090300,520647704,1270,1266,1272,1260,126247
|
|
20241128,090200,361159428,1267,1265,1275,1261,46014
|
|
20241128,090100,302879055,1262,1280,1284,1261,101303
|
|
20241128,090000,174245916,1283,1274,1286,1269,130845
|