603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,190000,14765156927,1705,1705,1705,1705,143346
|
|
20241125,185900,14765156927,1705,1705,1705,1705,0
|
|
20241125,185800,14765156927,1705,1705,1705,1705,0
|
|
20241125,185700,14765156927,1705,1705,1705,1705,0
|
|
20241125,185600,14765156927,1705,1705,1705,1705,0
|
|
20241125,185500,14765156927,1705,1705,1705,1705,0
|
|
20241125,185400,14765156927,1705,1705,1705,1705,0
|
|
20241125,185300,14765156927,1705,1705,1705,1705,0
|
|
20241125,185200,14765156927,1705,1705,1705,1705,0
|
|
20241125,185100,14765156927,1705,1705,1705,1705,0
|
|
20241125,185000,14765156927,1705,1705,1705,1705,0
|
|
20241125,184900,14765156927,1705,1705,1705,1705,0
|
|
20241125,184800,14765156927,1705,1705,1705,1705,0
|
|
20241125,184700,14765156927,1705,1705,1705,1705,0
|
|
20241125,184600,14765156927,1705,1705,1705,1705,0
|
|
20241125,184500,14765156927,1705,1705,1705,1705,0
|
|
20241125,184400,14765156927,1705,1705,1705,1705,0
|
|
20241125,184300,14765156927,1705,1705,1705,1705,0
|
|
20241125,184200,14765156927,1705,1705,1705,1705,0
|
|
20241125,184100,14765156927,1705,1705,1705,1705,0
|
|
20241125,184000,14765156927,1705,1705,1705,1705,0
|
|
20241125,183900,14765156927,1705,1705,1705,1705,0
|
|
20241125,183800,14765156927,1705,1705,1705,1705,0
|
|
20241125,183700,14765156927,1705,1705,1705,1705,0
|
|
20241125,183600,14765156927,1705,1705,1705,1705,0
|
|
20241125,183500,14765156927,1705,1705,1705,1705,0
|
|
20241125,183400,14765156927,1705,1705,1705,1705,0
|
|
20241125,183300,14765156927,1705,1705,1705,1705,0
|
|
20241125,183200,14765156927,1705,1705,1705,1705,0
|
|
20241125,183100,14765156927,1705,1705,1705,1705,0
|
|
20241125,183000,14765156927,1705,1705,1705,1705,143346
|
|
20241125,182900,14765156927,1705,1705,1705,1705,0
|
|
20241125,182800,14765156927,1705,1705,1705,1705,0
|
|
20241125,182700,14765156927,1705,1705,1705,1705,0
|
|
20241125,182600,14765156927,1705,1705,1705,1705,0
|
|
20241125,182500,14765156927,1705,1705,1705,1705,0
|
|
20241125,182400,14765156927,1705,1705,1705,1705,0
|
|
20241125,182300,14765156927,1705,1705,1705,1705,0
|
|
20241125,182200,14765156927,1705,1705,1705,1705,0
|
|
20241125,182100,14765156927,1705,1705,1705,1705,0
|
|
20241125,182000,14765156927,1705,1705,1705,1705,0
|
|
20241125,181900,14765156927,1705,1705,1705,1705,0
|
|
20241125,181800,14765156927,1705,1705,1705,1705,0
|
|
20241125,181700,14765156927,1705,1705,1705,1705,0
|
|
20241125,181600,14765156927,1705,1705,1705,1705,0
|
|
20241125,181500,14765156927,1705,1705,1705,1705,0
|
|
20241125,181400,14765156927,1705,1705,1705,1705,0
|
|
20241125,181300,14765156927,1705,1705,1705,1705,0
|
|
20241125,181200,14765156927,1705,1705,1705,1705,0
|
|
20241125,181100,14765156927,1705,1705,1705,1705,0
|
|
20241125,181000,14765156927,1705,1705,1705,1705,0
|
|
20241125,180900,14765156927,1705,1705,1705,1705,0
|
|
20241125,180800,14765156927,1705,1705,1705,1705,0
|
|
20241125,180700,14765156927,1705,1705,1705,1705,0
|
|
20241125,180600,14765156927,1705,1705,1705,1705,0
|
|
20241125,180500,14765156927,1705,1705,1705,1705,0
|
|
20241125,180400,14765156927,1705,1705,1705,1705,0
|
|
20241125,180300,14765156927,1705,1705,1705,1705,0
|
|
20241125,180200,14765156927,1705,1705,1705,1705,0
|
|
20241125,180100,14765156927,1705,1705,1705,1705,0
|
|
20241125,180000,14765156927,1705,1705,1705,1705,143346
|
|
20241125,175900,14765156927,1705,1705,1705,1705,0
|
|
20241125,175800,14765156927,1705,1705,1705,1705,0
|
|
20241125,175700,14765156927,1705,1705,1705,1705,0
|
|
20241125,175600,14765156927,1705,1705,1705,1705,0
|
|
20241125,175500,14765156927,1705,1705,1705,1705,0
|
|
20241125,175400,14765156927,1705,1705,1705,1705,0
|
|
20241125,175300,14765156927,1705,1705,1705,1705,0
|
|
20241125,175200,14765156927,1705,1705,1705,1705,0
|
|
20241125,175100,14765156927,1705,1705,1705,1705,0
|
|
20241125,175000,14765156927,1705,1705,1705,1705,0
|
|
20241125,174900,14765156927,1705,1705,1705,1705,0
|
|
20241125,174800,14765156927,1705,1705,1705,1705,0
|
|
20241125,174700,14765156927,1705,1705,1705,1705,0
|
|
20241125,174600,14765156927,1705,1705,1705,1705,0
|
|
20241125,174500,14765156927,1705,1705,1705,1705,0
|
|
20241125,174400,14765156927,1705,1705,1705,1705,0
|
|
20241125,174300,14765156927,1705,1705,1705,1705,0
|
|
20241125,174200,14765156927,1705,1705,1705,1705,0
|
|
20241125,174100,14765156927,1705,1705,1705,1705,0
|
|
20241125,174000,14765156927,1705,1705,1705,1705,0
|
|
20241125,173900,14765156927,1705,1705,1705,1705,0
|
|
20241125,173800,14765156927,1705,1705,1705,1705,0
|
|
20241125,173700,14765156927,1705,1705,1705,1705,0
|
|
20241125,173600,14765156927,1705,1705,1705,1705,0
|
|
20241125,173500,14765156927,1705,1705,1705,1705,0
|
|
20241125,173400,14765156927,1705,1705,1705,1705,0
|
|
20241125,173300,14765156927,1705,1705,1705,1705,0
|
|
20241125,173200,14765156927,1705,1705,1705,1705,0
|
|
20241125,173100,14765156927,1705,1705,1705,1705,0
|
|
20241125,173000,14765156927,1705,1705,1705,1705,143346
|
|
20241125,172900,14765156927,1705,1705,1705,1705,0
|
|
20241125,172800,14765156927,1705,1705,1705,1705,0
|
|
20241125,172700,14765156927,1705,1705,1705,1705,0
|
|
20241125,172600,14765156927,1705,1705,1705,1705,0
|
|
20241125,172500,14765156927,1705,1705,1705,1705,0
|
|
20241125,172400,14765156927,1705,1705,1705,1705,0
|
|
20241125,172300,14765156927,1705,1705,1705,1705,0
|
|
20241125,172200,14765156927,1705,1705,1705,1705,0
|
|
20241125,172100,14765156927,1705,1705,1705,1705,0
|
|
20241125,172000,14765156927,1705,1705,1705,1705,0
|
|
20241125,171900,14765156927,1705,1705,1705,1705,0
|
|
20241125,171800,14765156927,1705,1705,1705,1705,0
|
|
20241125,171700,14765156927,1705,1705,1705,1705,0
|
|
20241125,171600,14765156927,1705,1705,1705,1705,0
|
|
20241125,171500,14765156927,1705,1705,1705,1705,0
|
|
20241125,171400,14765156927,1705,1705,1705,1705,0
|
|
20241125,171300,14765156927,1705,1705,1705,1705,0
|
|
20241125,171200,14765156927,1705,1705,1705,1705,0
|
|
20241125,171100,14765156927,1705,1705,1705,1705,0
|
|
20241125,171000,14765156927,1705,1705,1705,1705,0
|
|
20241125,170900,14765156927,1705,1705,1705,1705,0
|
|
20241125,170800,14765156927,1705,1705,1705,1705,0
|
|
20241125,170700,14765156927,1705,1705,1705,1705,0
|
|
20241125,170600,14765156927,1705,1705,1705,1705,0
|
|
20241125,170500,14765156927,1705,1705,1705,1705,0
|
|
20241125,170400,14765156927,1705,1705,1705,1705,0
|
|
20241125,170300,14765156927,1705,1705,1705,1705,0
|
|
20241125,170200,14765156927,1705,1705,1705,1705,0
|
|
20241125,170100,14765156927,1705,1705,1705,1705,0
|
|
20241125,170000,14765156927,1705,1705,1705,1705,143346
|
|
20241125,165900,14765156927,1705,1705,1705,1705,0
|
|
20241125,165800,14765156927,1705,1705,1705,1705,0
|
|
20241125,165700,14765156927,1705,1705,1705,1705,0
|
|
20241125,165600,14765156927,1705,1705,1705,1705,0
|
|
20241125,165500,14765156927,1705,1705,1705,1705,0
|
|
20241125,165400,14765156927,1705,1705,1705,1705,0
|
|
20241125,165300,14765156927,1705,1705,1705,1705,0
|
|
20241125,165200,14765156927,1705,1705,1705,1705,0
|
|
20241125,165100,14765156927,1705,1705,1705,1705,0
|
|
20241125,165000,14765156927,1705,1705,1705,1705,0
|
|
20241125,164900,14765156927,1705,1705,1705,1705,0
|
|
20241125,164800,14765156927,1705,1705,1705,1705,0
|
|
20241125,164700,14765156927,1705,1705,1705,1705,0
|
|
20241125,164600,14765156927,1705,1705,1705,1705,0
|
|
20241125,164500,14765156927,1705,1705,1705,1705,0
|
|
20241125,164400,14765156927,1705,1705,1705,1705,0
|
|
20241125,164300,14765156927,1705,1705,1705,1705,0
|
|
20241125,164200,14765156927,1705,1705,1705,1705,0
|
|
20241125,164100,14765156927,1705,1705,1705,1705,0
|
|
20241125,164000,14765156927,1705,1705,1705,1705,0
|
|
20241125,163900,14765156927,1705,1705,1705,1705,0
|
|
20241125,163800,14765156927,1705,1705,1705,1705,0
|
|
20241125,163700,14765156927,1705,1705,1705,1705,0
|
|
20241125,163600,14765156927,1705,1705,1705,1705,0
|
|
20241125,163500,14765156927,1705,1705,1705,1705,0
|
|
20241125,163400,14765156927,1705,1705,1705,1705,0
|
|
20241125,163300,14765156927,1705,1705,1705,1705,0
|
|
20241125,163200,14765156927,1705,1705,1705,1705,0
|
|
20241125,163100,14765156927,1705,1705,1705,1705,0
|
|
20241125,163000,14765156927,1705,1705,1705,1705,143346
|
|
20241125,162900,14765156927,1705,1705,1705,1705,0
|
|
20241125,162800,14765156927,1705,1705,1705,1705,0
|
|
20241125,162700,14765156927,1705,1705,1705,1705,0
|
|
20241125,162600,14765156927,1705,1705,1705,1705,0
|
|
20241125,162500,14765156927,1705,1705,1705,1705,0
|
|
20241125,162400,14765156927,1705,1705,1705,1705,0
|
|
20241125,162300,14765156927,1705,1705,1705,1705,0
|
|
20241125,162200,14765156927,1705,1705,1705,1705,0
|
|
20241125,162100,14765156927,1705,1705,1705,1705,0
|
|
20241125,162000,14765156927,1705,1705,1705,1705,0
|
|
20241125,161900,14765156927,1705,1705,1705,1705,0
|
|
20241125,161800,14765156927,1705,1705,1705,1705,0
|
|
20241125,161700,14765156927,1705,1705,1705,1705,0
|
|
20241125,161600,14765156927,1705,1705,1705,1705,0
|
|
20241125,161500,14765156927,1705,1705,1705,1705,0
|
|
20241125,161400,14765156927,1705,1705,1705,1705,0
|
|
20241125,161300,14765156927,1705,1705,1705,1705,0
|
|
20241125,161200,14765156927,1705,1705,1705,1705,0
|
|
20241125,161100,14765156927,1705,1705,1705,1705,0
|
|
20241125,161000,14765156927,1705,1705,1705,1705,0
|
|
20241125,160900,14765156927,1705,1705,1705,1705,0
|
|
20241125,160800,14765156927,1705,1705,1705,1705,0
|
|
20241125,160700,14765156927,1705,1705,1705,1705,0
|
|
20241125,160600,14765156927,1705,1705,1705,1705,0
|
|
20241125,160500,14765156927,1705,1705,1705,1705,0
|
|
20241125,160400,14765156927,1705,1705,1705,1705,0
|
|
20241125,160300,14765156927,1705,1705,1705,1705,0
|
|
20241125,160200,14765156927,1705,1705,1705,1705,0
|
|
20241125,160100,14765156927,1705,1705,1705,1705,0
|
|
20241125,160000,14765156927,1705,1705,1705,1705,143346
|
|
20241125,155900,14765156927,1705,1705,1705,1705,0
|
|
20241125,155800,14765156927,1705,1705,1705,1705,0
|
|
20241125,155700,14765156927,1705,1705,1705,1705,0
|
|
20241125,155600,14765156927,1705,1705,1705,1705,0
|
|
20241125,155500,14765156927,1705,1705,1705,1705,0
|
|
20241125,155400,14765156927,1705,1705,1705,1705,0
|
|
20241125,155300,14765156927,1705,1705,1705,1705,0
|
|
20241125,155200,14765156927,1705,1705,1705,1705,0
|
|
20241125,155100,14765156927,1705,1705,1705,1705,0
|
|
20241125,155000,14765156927,1705,1705,1705,1705,0
|
|
20241125,154900,14765156927,1705,1705,1705,1705,0
|
|
20241125,154800,14765156927,1705,1705,1705,1705,0
|
|
20241125,154700,14765156927,1705,1705,1705,1705,0
|
|
20241125,154600,14765156927,1705,1705,1705,1705,0
|
|
20241125,154500,14765156927,1705,1705,1705,1705,0
|
|
20241125,154400,14765156927,1705,1705,1705,1705,0
|
|
20241125,154300,14765156927,1705,1705,1705,1705,0
|
|
20241125,154200,14765156927,1705,1705,1705,1705,0
|
|
20241125,154100,14765156927,1705,1705,1705,1705,0
|
|
20241125,154000,14765156927,1705,1705,1705,1705,0
|
|
20241125,153900,14765156927,1705,1705,1705,1705,0
|
|
20241125,153800,14765156927,1705,1705,1705,1705,0
|
|
20241125,153700,14765156927,1705,1705,1705,1705,0
|
|
20241125,153600,14765156927,1705,1705,1705,1705,0
|
|
20241125,153500,14765156927,1705,1705,1705,1705,0
|
|
20241125,153400,14765156927,1705,1705,1705,1705,0
|
|
20241125,153300,14765156927,1705,1705,1705,1705,0
|
|
20241125,153200,14765156927,1705,1705,1705,1705,0
|
|
20241125,153100,14765156927,1705,1705,1705,1705,0
|
|
20241125,153000,14765156927,1705,1705,1705,1705,286692
|
|
20241125,152900,14520751997,1696,1696,1696,1696,0
|
|
20241125,152800,14520751997,1696,1696,1696,1696,0
|
|
20241125,152700,14520751997,1696,1696,1696,1696,0
|
|
20241125,152600,14520751997,1696,1696,1696,1696,0
|
|
20241125,152500,14520751997,1696,1696,1696,1696,0
|
|
20241125,152400,14520751997,1696,1696,1696,1696,0
|
|
20241125,152300,14520751997,1696,1696,1696,1696,0
|
|
20241125,152200,14520751997,1696,1696,1696,1696,0
|
|
20241125,152100,14520751997,1696,1696,1696,1696,0
|
|
20241125,152000,14520751997,1696,1696,1696,1696,0
|
|
20241125,151900,14520751997,1696,1679,1696,1671,146915
|
|
20241125,151800,14273149194,1679,1702,1717,1665,141056
|
|
20241125,151700,14035017453,1703,1731,1731,1698,75427
|
|
20241125,151600,13906413346,1734,1755,1759,1686,226410
|
|
20241125,151500,13517365311,1759,1765,1774,1755,34728
|
|
20241125,151400,13456044801,1765,1768,1783,1765,49299
|
|
20241125,151300,13368906097,1768,1800,1800,1764,51700
|
|
20241125,151200,13276844856,1800,1789,1807,1787,152528
|
|
20241125,151100,13002337800,1789,1770,1790,1767,56004
|
|
20241125,151000,12902512746,1770,1759,1775,1752,75917
|
|
20241125,150900,12768674652,1758,1777,1778,1752,81653
|
|
20241125,150800,12624551919,1777,1782,1784,1770,29059
|
|
20241125,150700,12572949260,1782,1783,1790,1772,37329
|
|
20241125,150600,12506520162,1783,1793,1794,1781,28814
|
|
20241125,150500,12454986933,1792,1776,1797,1769,83014
|
|
20241125,150400,12307017629,1769,1790,1790,1765,62807
|
|
20241125,150300,12195435915,1790,1785,1802,1781,78275
|
|
20241125,150200,12055064635,1785,1793,1793,1758,92225
|
|
20241125,150100,11891727305,1789,1791,1798,1785,37167
|
|
20241125,150000,11825222507,1790,1788,1802,1788,44911
|
|
20241125,145900,11744539501,1793,1806,1809,1786,65771
|
|
20241125,145800,11626428469,1806,1818,1818,1796,44851
|
|
20241125,145700,11545641802,1819,1790,1828,1785,253522
|
|
20241125,145600,11085798202,1786,1801,1803,1785,74650
|
|
20241125,145500,10951667973,1803,1793,1815,1787,172930
|
|
20241125,145400,10639775600,1793,1749,1795,1742,92559
|
|
20241125,145300,10475315570,1742,1780,1780,1731,74016
|
|
20241125,145200,10344737739,1780,1784,1790,1770,49269
|
|
20241125,145100,10257054426,1784,1787,1793,1767,143863
|
|
20241125,145000,10000842086,1788,1796,1796,1786,55759
|
|
20241125,144900,9901006738,1796,1806,1810,1785,67585
|
|
20241125,144800,9779731288,1810,1819,1820,1791,163727
|
|
20241125,144700,9483612226,1819,1799,1825,1788,312230
|
|
20241125,144600,8917313902,1792,1746,1799,1744,249380
|
|
20241125,144500,8475362532,1747,1774,1780,1689,271624
|
|
20241125,144400,8003585810,1776,1794,1798,1750,166361
|
|
20241125,144300,7707717190,1793,1814,1815,1791,127260
|
|
20241125,144200,7477961603,1812,1823,1824,1805,160795
|
|
20241125,144100,7186331146,1823,1829,1834,1810,268355
|
|
20241125,144000,6696912328,1833,1817,1850,1814,603225
|
|
20241125,143900,5594382863,1807,1807,1807,1807,0
|
|
20241125,143800,5594382863,1807,1807,1807,1807,0
|
|
20241125,143700,5594382863,1807,1722,1807,1679,853726
|
|
20241125,143600,4092534674,1722,1643,1722,1639,656572
|
|
20241125,143500,2987991252,1613,1613,1613,1613,0
|
|
20241125,143400,2987991252,1613,1572,1613,1561,106783
|
|
20241125,143300,2818167598,1562,1588,1592,1556,49872
|
|
20241125,143200,2739434550,1588,1570,1588,1563,52888
|
|
20241125,143100,2656297213,1573,1584,1597,1563,109884
|
|
20241125,143000,2482644290,1585,1579,1595,1518,113892
|
|
20241125,142900,2304454140,1577,1498,1597,1496,262166
|
|
20241125,142800,1895196448,1498,1504,1504,1498,4505
|
|
20241125,142700,1888446779,1505,1496,1505,1495,3079
|
|
20241125,142600,1883842477,1495,1498,1498,1495,18518
|
|
20241125,142500,1856149082,1497,1498,1506,1497,1541
|
|
20241125,142400,1853840844,1498,1507,1507,1498,3826
|
|
20241125,142300,1848103949,1507,1508,1508,1499,2848
|
|
20241125,142200,1843831275,1498,1507,1507,1498,3867
|
|
20241125,142100,1838026632,1498,1509,1509,1498,3054
|
|
20241125,142000,1833447827,1509,1509,1510,1505,1351
|
|
20241125,141900,1831412843,1510,1504,1511,1504,96
|
|
20241125,141800,1831268306,1511,1500,1511,1496,1987
|
|
20241125,141700,1828275730,1496,1503,1504,1495,16314
|
|
20241125,141600,1803835682,1503,1516,1516,1502,7182
|
|
20241125,141500,1793032613,1516,1507,1516,1504,1904
|
|
20241125,141400,1790164844,1507,1505,1520,1505,7463
|
|
20241125,141300,1778885755,1504,1508,1513,1500,15516
|
|
20241125,141200,1755512419,1508,1528,1540,1497,61085
|
|
20241125,141100,1662620737,1533,1535,1543,1525,53053
|
|
20241125,141000,1581087102,1542,1503,1542,1503,58851
|
|
20241125,140900,1491668849,1503,1501,1503,1501,4554
|
|
20241125,140800,1484827256,1502,1503,1503,1502,43
|
|
20241125,140700,1484762649,1504,1498,1504,1498,1530
|
|
20241125,140600,1482469667,1498,1499,1499,1498,701
|
|
20241125,140500,1481419448,1499,1499,1506,1499,4997
|
|
20241125,140400,1473918818,1499,1505,1505,1499,30
|
|
20241125,140300,1473873717,1505,1500,1505,1500,115
|
|
20241125,140200,1473701102,1500,1506,1506,1500,110
|
|
20241125,140100,1473535778,1506,1506,1506,1500,3500
|
|
20241125,140000,1468273778,1500,1500,1500,1500,2022
|
|
20241125,135900,1465240778,1498,1498,1498,1498,777
|
|
20241125,135800,1464076832,1499,1499,1499,1498,1680
|
|
20241125,135700,1461559492,1499,1499,1499,1499,0
|
|
20241125,135600,1461559492,1499,1500,1500,1499,1250
|
|
20241125,135500,1459685676,1500,1500,1500,1500,34
|
|
20241125,135400,1459634676,1500,1499,1500,1499,1169
|
|
20241125,135300,1457881678,1501,1501,1501,1501,750
|
|
20241125,135200,1456755928,1500,1502,1502,1500,6980
|
|
20241125,135100,1446283702,1502,1504,1504,1502,4413
|
|
20241125,135000,1439653426,1509,1508,1509,1508,923
|
|
20241125,134900,1438261522,1503,1508,1508,1503,806
|
|
20241125,134800,1437049724,1508,1508,1508,1508,310
|
|
20241125,134700,1436582244,1507,1502,1507,1502,1762
|
|
20241125,134600,1433935560,1501,1500,1501,1500,1334
|
|
20241125,134500,1431934486,1500,1500,1500,1500,2541
|
|
20241125,134400,1428122986,1498,1498,1498,1498,332
|
|
20241125,134300,1427625650,1498,1498,1498,1495,5316
|
|
20241125,134200,1419675606,1498,1498,1500,1498,2189
|
|
20241125,134100,1416396482,1498,1500,1500,1498,773
|
|
20241125,134000,1415238415,1499,1502,1502,1499,5214
|
|
20241125,133900,1407417638,1502,1504,1504,1502,2296
|
|
20241125,133800,1403967005,1505,1505,1506,1504,3555
|
|
20241125,133700,1398619739,1505,1507,1507,1505,2678
|
|
20241125,133600,1394584829,1507,1507,1507,1507,135
|
|
20241125,133500,1394381384,1507,1509,1509,1507,523
|
|
20241125,133400,1393593059,1509,1509,1509,1509,245
|
|
20241125,133300,1393223354,1509,1509,1509,1509,79
|
|
20241125,133200,1393104143,1509,1509,1509,1509,621
|
|
20241125,133100,1392167054,1509,1512,1512,1509,7181
|
|
20241125,133000,1381327193,1511,1511,1511,1511,0
|
|
20241125,132900,1381327193,1511,1510,1512,1510,1285
|
|
20241125,132800,1379386417,1510,1509,1510,1509,3295
|
|
20241125,132700,1374411095,1509,1508,1509,1508,118
|
|
20241125,132600,1374233143,1509,1508,1509,1508,343
|
|
20241125,132500,1373715835,1508,1509,1510,1508,488
|
|
20241125,132400,1372979549,1510,1511,1511,1510,4
|
|
20241125,132300,1372973508,1507,1507,1507,1507,627
|
|
20241125,132200,1372028619,1507,1511,1511,1507,3023
|
|
20241125,132100,1367465871,1512,1513,1513,1512,194
|
|
20241125,132000,1367172542,1513,1513,1513,1513,2
|
|
20241125,131900,1367169516,1512,1512,1512,1512,10
|
|
20241125,131800,1367154396,1513,1513,1513,1513,495
|
|
20241125,131700,1366405461,1513,1517,1517,1513,110
|
|
20241125,131600,1366238991,1511,1511,1511,1511,0
|
|
20241125,131500,1366238991,1511,1513,1513,1511,1465
|
|
20241125,131400,1364024828,1513,1513,1516,1513,4784
|
|
20241125,131300,1356783726,1513,1513,1513,1513,66
|
|
20241125,131200,1356683868,1513,1513,1515,1513,338
|
|
20241125,131100,1356171918,1515,1506,1515,1506,925
|
|
20241125,131000,1354777636,1514,1506,1514,1506,817
|
|
20241125,130900,1353547218,1506,1506,1506,1505,2299
|
|
20241125,130800,1350086093,1514,1515,1515,1514,12
|
|
20241125,130700,1350067915,1515,1509,1515,1504,1671
|
|
20241125,130600,1347550938,1508,1510,1510,1508,901
|
|
20241125,130500,1346192185,1510,1512,1512,1510,1263
|
|
20241125,130400,1344284445,1512,1510,1512,1510,431
|
|
20241125,130300,1343633633,1510,1510,1510,1510,1220
|
|
20241125,130200,1341791433,1510,1510,1510,1510,80
|
|
20241125,130100,1341670633,1510,1514,1514,1510,4192
|
|
20241125,130000,1335336562,1517,1524,1524,1515,2001
|
|
20241125,125900,1332303795,1525,1525,1525,1525,0
|
|
20241125,125800,1332303795,1525,1525,1525,1515,460
|
|
20241125,125700,1331605795,1525,1518,1525,1518,1000
|
|
20241125,125600,1330085751,1518,1518,1518,1518,0
|
|
20241125,125500,1330085751,1518,1518,1518,1518,3
|
|
20241125,125400,1330081197,1518,1517,1518,1514,3334
|
|
20241125,125300,1325024200,1517,1517,1517,1516,2519
|
|
20241125,125200,1321202921,1517,1518,1518,1516,3575
|
|
20241125,125100,1315781594,1518,1519,1520,1518,5174
|
|
20241125,125000,1307921370,1519,1520,1520,1519,525
|
|
20241125,124900,1307123885,1520,1519,1520,1519,139
|
|
20241125,124800,1306912705,1519,1519,1520,1519,1951
|
|
20241125,124700,1303949011,1520,1522,1522,1520,5937
|
|
20241125,124600,1294921235,1521,1521,1521,1521,3000
|
|
20241125,124500,1290358235,1521,1521,1521,1521,4700
|
|
20241125,124400,1283209535,1521,1522,1522,1521,3808
|
|
20241125,124300,1277417017,1522,1522,1522,1522,1005
|
|
20241125,124200,1275887407,1522,1522,1522,1522,1200
|
|
20241125,124100,1274061007,1521,1521,1521,1521,0
|
|
20241125,124000,1274061007,1521,1526,1526,1521,2166
|
|
20241125,123900,1270766191,1526,1526,1526,1526,414
|
|
20241125,123800,1270134427,1521,1521,1521,1521,101
|
|
20241125,123700,1269980806,1526,1526,1526,1526,2300
|
|
20241125,123600,1266471006,1528,1528,1528,1528,1
|
|
20241125,123500,1266469478,1529,1521,1529,1520,401
|
|
20241125,123400,1265859649,1520,1524,1524,1519,6177
|
|
20241125,123300,1256446496,1524,1524,1524,1524,40
|
|
20241125,123200,1256385536,1515,1518,1518,1515,1935
|
|
20241125,123100,1253453471,1521,1529,1529,1521,8153
|
|
20241125,123000,1241024802,1529,1533,1533,1529,298
|
|
20241125,122900,1240568174,1533,1534,1534,1533,1149
|
|
20241125,122800,1238805808,1534,1535,1535,1532,2596
|
|
20241125,122700,1234828686,1535,1535,1536,1533,19905
|
|
20241125,122600,1204274119,1535,1534,1535,1531,2887
|
|
20241125,122500,1199851185,1535,1536,1542,1532,9893
|
|
20241125,122400,1184632296,1542,1531,1543,1530,27439
|
|
20241125,122300,1142467593,1531,1523,1531,1523,9398
|
|
20241125,122200,1128119253,1523,1520,1523,1520,1581
|
|
20241125,122100,1125712745,1520,1520,1520,1520,320
|
|
20241125,122000,1125226345,1520,1520,1520,1520,0
|
|
20241125,121900,1125226345,1520,1518,1520,1518,1202
|
|
20241125,121800,1123399315,1517,1517,1517,1517,88
|
|
20241125,121700,1123265819,1515,1515,1515,1515,0
|
|
20241125,121600,1123265819,1515,1520,1520,1515,539
|
|
20241125,121500,1122447630,1520,1520,1520,1518,141
|
|
20241125,121400,1122233578,1520,1519,1520,1518,4794
|
|
20241125,121300,1114948817,1519,1518,1519,1518,2018
|
|
20241125,121200,1111883775,1518,1519,1519,1518,284
|
|
20241125,121100,1111452429,1519,1519,1519,1519,514
|
|
20241125,121000,1110671663,1519,1519,1519,1519,1503
|
|
20241125,120900,1108388606,1519,1518,1519,1518,1769
|
|
20241125,120800,1105701615,1518,1518,1518,1518,515
|
|
20241125,120700,1104919845,1518,1518,1518,1515,1257
|
|
20241125,120600,1103012379,1518,1518,1518,1517,172
|
|
20241125,120500,1102751284,1518,1516,1518,1516,965
|
|
20241125,120400,1101287700,1511,1512,1512,1511,520
|
|
20241125,120300,1100501912,1517,1517,1517,1517,170
|
|
20241125,120200,1100244022,1518,1511,1518,1510,780
|
|
20241125,120100,1099065179,1510,1510,1510,1510,0
|
|
20241125,120000,1099065179,1510,1513,1513,1510,758
|
|
20241125,115900,1097919730,1511,1511,1511,1511,168
|
|
20241125,115800,1097665882,1510,1518,1518,1510,5138
|
|
20241125,115700,1089871373,1509,1510,1510,1509,4996
|
|
20241125,115600,1082332253,1511,1511,1518,1511,9704
|
|
20241125,115500,1067640423,1511,1511,1511,1511,0
|
|
20241125,115400,1067640423,1511,1511,1511,1511,0
|
|
20241125,115300,1067640423,1511,1511,1511,1511,1
|
|
20241125,115200,1067638912,1512,1512,1512,1512,30
|
|
20241125,115100,1067593552,1512,1512,1512,1512,779
|
|
20241125,115000,1066415704,1506,1506,1506,1506,0
|
|
20241125,114900,1066415704,1506,1506,1506,1506,0
|
|
20241125,114800,1066415704,1506,1507,1507,1506,298
|
|
20241125,114700,1065966816,1507,1507,1507,1507,100
|
|
20241125,114600,1065816116,1510,1510,1510,1510,1617
|
|
20241125,114500,1063374446,1507,1510,1510,1507,1687
|
|
20241125,114400,1060829776,1510,1510,1510,1504,133
|
|
20241125,114300,1060628958,1510,1510,1510,1510,1500
|
|
20241125,114200,1058363958,1504,1504,1504,1504,670
|
|
20241125,114100,1057356278,1504,1505,1505,1504,1044
|
|
20241125,114000,1055785562,1507,1513,1513,1505,111
|
|
20241125,113900,1055618399,1514,1505,1514,1505,700
|
|
20241125,113800,1054563999,1514,1514,1514,1514,13
|
|
20241125,113700,1054544317,1505,1500,1505,1500,1712
|
|
20241125,113600,1051968410,1499,1499,1499,1499,1
|
|
20241125,113500,1051966911,1499,1504,1505,1499,3421
|
|
20241125,113400,1046831483,1499,1506,1507,1499,4356
|
|
20241125,113300,1040297549,1507,1507,1507,1507,41
|
|
20241125,113200,1040235762,1500,1501,1501,1500,50
|
|
20241125,113100,1040160756,1500,1505,1505,1500,5000
|
|
20241125,113000,1032657490,1505,1505,1505,1505,200
|
|
20241125,112900,1032356490,1500,1500,1515,1493,7899
|
|
20241125,112800,1020500917,1500,1500,1500,1500,100
|
|
20241125,112700,1020350917,1500,1508,1508,1500,101
|
|
20241125,112600,1020199057,1509,1509,1509,1509,10
|
|
20241125,112500,1020183967,1509,1509,1509,1508,1030
|
|
20241125,112400,1018629747,1509,1501,1509,1500,3705
|
|
20241125,112300,1013071472,1509,1510,1510,1502,1110
|
|
20241125,112200,1011400512,1510,1503,1510,1502,2486
|
|
20241125,112100,1007662131,1503,1504,1504,1503,408
|
|
20241125,112000,1007048507,1504,1507,1510,1504,33922
|
|
20241125,111900,955994063,1510,1509,1510,1509,616
|
|
20241125,111800,955064419,1510,1510,1510,1510,0
|
|
20241125,111700,955064419,1510,1510,1510,1510,7
|
|
20241125,111600,955053849,1510,1509,1510,1509,534
|
|
20241125,111500,954247631,1509,1510,1510,1509,60
|
|
20241125,111400,954157041,1509,1508,1509,1506,5004
|
|
20241125,111300,946611660,1509,1509,1509,1509,805
|
|
20241125,111200,945396915,1509,1511,1511,1509,5178
|
|
20241125,111100,937575410,1511,1511,1512,1511,1862
|
|
20241125,111000,934761927,1512,1512,1512,1512,24
|
|
20241125,110900,934725639,1512,1515,1515,1512,4422
|
|
20241125,110800,928027467,1516,1516,1516,1516,169
|
|
20241125,110700,927771263,1516,1516,1516,1516,330
|
|
20241125,110600,927270983,1517,1517,1517,1517,1159
|
|
20241125,110500,925512780,1522,1522,1522,1522,50
|
|
20241125,110400,925436680,1522,1522,1522,1522,3023
|
|
20241125,110300,920835674,1522,1522,1522,1522,10
|
|
20241125,110200,920820454,1517,1517,1517,1517,108
|
|
20241125,110100,920656618,1522,1522,1522,1522,83
|
|
20241125,110000,920530292,1515,1516,1522,1515,2310
|
|
20241125,105900,917029993,1522,1520,1522,1516,503
|
|
20241125,105800,916266530,1515,1515,1515,1515,985
|
|
20241125,105700,914774255,1515,1520,1520,1515,596
|
|
20241125,105600,913868962,1520,1515,1520,1515,1879
|
|
20241125,105500,911014470,1515,1518,1518,1514,5538
|
|
20241125,105400,902626361,1515,1513,1518,1513,183
|
|
20241125,105300,902349363,1512,1512,1512,1512,1209
|
|
20241125,105200,900521355,1512,1512,1512,1512,100
|
|
20241125,105100,900370155,1512,1512,1512,1512,500
|
|
20241125,105000,899614155,1511,1511,1514,1510,5920
|
|
20241125,104900,890660473,1511,1513,1513,1511,605
|
|
20241125,104800,889745110,1513,1513,1513,1513,82
|
|
20241125,104700,889621044,1513,1511,1513,1511,158
|
|
20241125,104600,889382190,1513,1513,1513,1511,570
|
|
20241125,104500,888520395,1513,1514,1514,1513,795
|
|
20241125,104400,887316815,1514,1517,1518,1514,2426
|
|
20241125,104300,883642203,1518,1520,1520,1518,1365
|
|
20241125,104200,881567633,1520,1525,1525,1520,11
|
|
20241125,104100,881550908,1525,1517,1525,1517,55
|
|
20241125,104000,881467465,1517,1516,1517,1516,401
|
|
20241125,103900,880859234,1516,1515,1516,1514,3058
|
|
20241125,103800,876227903,1515,1517,1525,1515,3053
|
|
20241125,103700,871600035,1525,1525,1525,1517,10477
|
|
20241125,103600,855684048,1526,1526,1526,1526,0
|
|
20241125,103500,855684048,1526,1526,1526,1526,0
|
|
20241125,103400,855684048,1526,1522,1526,1521,3468
|
|
20241125,103300,850401570,1522,1527,1527,1522,701
|
|
20241125,103200,849334633,1522,1528,1529,1522,1552
|
|
20241125,103100,846963693,1528,1528,1529,1528,2174
|
|
20241125,103000,843641706,1528,1520,1528,1520,11944
|
|
20241125,102900,825415815,1525,1526,1526,1525,4
|
|
20241125,102800,825409712,1526,1526,1527,1526,1173
|
|
20241125,102700,823619552,1527,1518,1527,1518,9201
|
|
20241125,102600,809580582,1525,1527,1527,1518,9137
|
|
20241125,102500,795641653,1528,1527,1528,1527,700
|
|
20241125,102400,794572739,1527,1527,1527,1527,585
|
|
20241125,102300,793679444,1527,1520,1527,1518,7870
|
|
20241125,102200,781680314,1520,1520,1520,1517,345
|
|
20241125,102100,781156253,1520,1520,1520,1520,1067
|
|
20241125,102000,779534413,1520,1524,1524,1520,703
|
|
20241125,101900,778465321,1524,1524,1524,1524,10
|
|
20241125,101800,778450081,1525,1525,1525,1525,679
|
|
20241125,101700,777414606,1525,1522,1525,1516,2872
|
|
20241125,101600,773055091,1521,1518,1521,1515,6088
|
|
20241125,101500,763816627,1522,1518,1522,1518,1060
|
|
20241125,101400,762203931,1518,1520,1523,1517,4542
|
|
20241125,101300,755299528,1520,1523,1523,1520,1371
|
|
20241125,101200,753215086,1523,1523,1527,1523,982
|
|
20241125,101100,751719335,1525,1527,1527,1523,1409
|
|
20241125,101000,749573339,1522,1520,1522,1520,143
|
|
20241125,100900,749355773,1518,1521,1528,1518,404
|
|
20241125,100800,748741935,1521,1524,1529,1521,1855
|
|
20241125,100700,745916234,1525,1530,1533,1524,6298
|
|
20241125,100600,736290710,1533,1533,1533,1530,2683
|
|
20241125,100500,732183671,1534,1534,1535,1530,3025
|
|
20241125,100400,727546241,1535,1535,1535,1530,1618
|
|
20241125,100300,725063963,1532,1536,1536,1532,4280
|
|
20241125,100200,718493346,1536,1527,1536,1527,10273
|
|
20241125,100100,702768087,1528,1526,1528,1526,3024
|
|
20241125,100000,698151656,1526,1524,1528,1524,3289
|
|
20241125,095900,693138741,1526,1526,1526,1524,242
|
|
20241125,095800,692769603,1526,1526,1529,1523,6731
|
|
20241125,095700,682490675,1525,1523,1525,1522,6065
|
|
20241125,095600,673247784,1523,1514,1523,1514,571
|
|
20241125,095500,672381101,1514,1519,1519,1514,1267
|
|
20241125,095400,670462663,1518,1522,1524,1518,11226
|
|
20241125,095300,653380749,1523,1520,1523,1520,6713
|
|
20241125,095200,643163312,1520,1520,1521,1520,6803
|
|
20241125,095100,632819445,1520,1515,1520,1514,6356
|
|
20241125,095000,623174794,1515,1511,1516,1511,485
|
|
20241125,094900,622440684,1511,1515,1517,1511,1080
|
|
20241125,094800,620804133,1516,1517,1519,1507,858
|
|
20241125,094700,619503384,1518,1504,1518,1504,13909
|
|
20241125,094600,598463824,1504,1507,1507,1504,4766
|
|
20241125,094500,591287342,1508,1508,1508,1508,1945
|
|
20241125,094400,588354282,1510,1511,1511,1510,32
|
|
20241125,094300,588305961,1510,1502,1511,1502,308
|
|
20241125,094200,587841734,1502,1500,1508,1500,3216
|
|
20241125,094100,583000949,1500,1504,1510,1497,3368
|
|
20241125,094000,577924992,1504,1502,1504,1496,15982
|
|
20241125,093900,553979022,1504,1508,1508,1501,5431
|
|
20241125,093800,545806799,1508,1511,1513,1508,2905
|
|
20241125,093700,541419265,1511,1508,1511,1508,2371
|
|
20241125,093600,537841090,1508,1508,1514,1508,4556
|
|
20241125,093500,530963590,1508,1513,1514,1508,2649
|
|
20241125,093400,526961442,1517,1513,1517,1510,1966
|
|
20241125,093300,523991917,1513,1517,1518,1512,2510
|
|
20241125,093200,520189230,1513,1519,1519,1512,1567
|
|
20241125,093100,517816767,1512,1519,1519,1511,1853
|
|
20241125,093000,515011336,1518,1518,1522,1518,8797
|
|
20241125,092900,501629434,1521,1519,1524,1519,12706
|
|
20241125,092800,482301130,1520,1514,1522,1514,9880
|
|
20241125,092700,467300346,1514,1508,1514,1508,7819
|
|
20241125,092600,455478609,1508,1513,1516,1508,12163
|
|
20241125,092500,437087833,1513,1519,1520,1513,4117
|
|
20241125,092400,430837229,1519,1516,1525,1513,21637
|
|
20241125,092300,398002981,1516,1504,1516,1504,8136
|
|
20241125,092200,385716970,1506,1492,1507,1492,14929
|
|
20241125,092100,363357518,1493,1498,1498,1493,4590
|
|
20241125,092000,356486073,1498,1480,1500,1478,12962
|
|
20241125,091900,337151820,1490,1477,1490,1477,1782
|
|
20241125,091800,334506994,1487,1473,1487,1473,2435
|
|
20241125,091700,330893692,1473,1473,1473,1473,500
|
|
20241125,091600,330157192,1472,1482,1482,1472,5521
|
|
20241125,091500,322019221,1482,1476,1484,1473,7134
|
|
20241125,091400,311485074,1474,1479,1480,1474,13996
|
|
20241125,091300,290801672,1484,1485,1485,1479,2029
|
|
20241125,091200,287794062,1485,1487,1487,1480,4853
|
|
20241125,091100,280599213,1488,1484,1488,1480,15419
|
|
20241125,091000,257743951,1485,1485,1493,1485,9335
|
|
20241125,090900,243880636,1485,1491,1491,1485,4858
|
|
20241125,090800,236649537,1496,1490,1496,1487,9972
|
|
20241125,090700,221796292,1487,1490,1501,1485,34949
|
|
20241125,090600,169623269,1490,1485,1490,1485,1796
|
|
20241125,090500,166951666,1491,1486,1495,1481,11422
|
|
20241125,090400,149957595,1486,1479,1489,1479,5025
|
|
20241125,090300,142517791,1479,1475,1490,1475,7249
|
|
20241125,090200,131748813,1488,1496,1500,1473,37178
|
|
20241125,090100,76308014,1496,1509,1510,1495,14435
|
|
20241125,090000,54646356,1508,1467,1510,1467,36882
|