603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,190000,1101810302,1530,1530,1530,1530,16944
|
|
20241128,185900,1101810302,1530,1530,1530,1530,0
|
|
20241128,185800,1101810302,1530,1530,1530,1530,0
|
|
20241128,185700,1101810302,1530,1530,1530,1530,0
|
|
20241128,185600,1101810302,1530,1530,1530,1530,0
|
|
20241128,185500,1101810302,1530,1530,1530,1530,0
|
|
20241128,185400,1101810302,1530,1530,1530,1530,0
|
|
20241128,185300,1101810302,1530,1530,1530,1530,0
|
|
20241128,185200,1101810302,1530,1530,1530,1530,0
|
|
20241128,185100,1101810302,1530,1530,1530,1530,0
|
|
20241128,185000,1101810302,1530,1530,1530,1530,0
|
|
20241128,184900,1101810302,1530,1530,1530,1530,0
|
|
20241128,184800,1101810302,1530,1530,1530,1530,0
|
|
20241128,184700,1101810302,1530,1530,1530,1530,0
|
|
20241128,184600,1101810302,1530,1530,1530,1530,0
|
|
20241128,184500,1101810302,1530,1530,1530,1530,0
|
|
20241128,184400,1101810302,1530,1530,1530,1530,0
|
|
20241128,184300,1101810302,1530,1530,1530,1530,0
|
|
20241128,184200,1101810302,1530,1530,1530,1530,0
|
|
20241128,184100,1101810302,1530,1530,1530,1530,0
|
|
20241128,184000,1101810302,1530,1530,1530,1530,0
|
|
20241128,183900,1101810302,1530,1530,1530,1530,0
|
|
20241128,183800,1101810302,1530,1530,1530,1530,0
|
|
20241128,183700,1101810302,1530,1530,1530,1530,0
|
|
20241128,183600,1101810302,1530,1530,1530,1530,0
|
|
20241128,183500,1101810302,1530,1530,1530,1530,0
|
|
20241128,183400,1101810302,1530,1530,1530,1530,0
|
|
20241128,183300,1101810302,1530,1530,1530,1530,0
|
|
20241128,183200,1101810302,1530,1530,1530,1530,0
|
|
20241128,183100,1101810302,1530,1530,1530,1530,0
|
|
20241128,183000,1101810302,1530,1530,1530,1530,16944
|
|
20241128,182900,1101810302,1530,1530,1530,1530,0
|
|
20241128,182800,1101810302,1530,1530,1530,1530,0
|
|
20241128,182700,1101810302,1530,1530,1530,1530,0
|
|
20241128,182600,1101810302,1530,1530,1530,1530,0
|
|
20241128,182500,1101810302,1530,1530,1530,1530,0
|
|
20241128,182400,1101810302,1530,1530,1530,1530,0
|
|
20241128,182300,1101810302,1530,1530,1530,1530,0
|
|
20241128,182200,1101810302,1530,1530,1530,1530,0
|
|
20241128,182100,1101810302,1530,1530,1530,1530,0
|
|
20241128,182000,1101810302,1530,1530,1530,1530,0
|
|
20241128,181900,1101810302,1530,1530,1530,1530,0
|
|
20241128,181800,1101810302,1530,1530,1530,1530,0
|
|
20241128,181700,1101810302,1530,1530,1530,1530,0
|
|
20241128,181600,1101810302,1530,1530,1530,1530,0
|
|
20241128,181500,1101810302,1530,1530,1530,1530,0
|
|
20241128,181400,1101810302,1530,1530,1530,1530,0
|
|
20241128,181300,1101810302,1530,1530,1530,1530,0
|
|
20241128,181200,1101810302,1530,1530,1530,1530,0
|
|
20241128,181100,1101810302,1530,1530,1530,1530,0
|
|
20241128,181000,1101810302,1530,1530,1530,1530,0
|
|
20241128,180900,1101810302,1530,1530,1530,1530,0
|
|
20241128,180800,1101810302,1530,1530,1530,1530,0
|
|
20241128,180700,1101810302,1530,1530,1530,1530,0
|
|
20241128,180600,1101810302,1530,1530,1530,1530,0
|
|
20241128,180500,1101810302,1530,1530,1530,1530,0
|
|
20241128,180400,1101810302,1530,1530,1530,1530,0
|
|
20241128,180300,1101810302,1530,1530,1530,1530,0
|
|
20241128,180200,1101810302,1530,1530,1530,1530,0
|
|
20241128,180100,1101810302,1530,1530,1530,1530,0
|
|
20241128,180000,1101810302,1530,1530,1530,1530,16944
|
|
20241128,175900,1101810302,1530,1530,1530,1530,0
|
|
20241128,175800,1101810302,1530,1530,1530,1530,0
|
|
20241128,175700,1101810302,1530,1530,1530,1530,0
|
|
20241128,175600,1101810302,1530,1530,1530,1530,0
|
|
20241128,175500,1101810302,1530,1530,1530,1530,0
|
|
20241128,175400,1101810302,1530,1530,1530,1530,0
|
|
20241128,175300,1101810302,1530,1530,1530,1530,0
|
|
20241128,175200,1101810302,1530,1530,1530,1530,0
|
|
20241128,175100,1101810302,1530,1530,1530,1530,0
|
|
20241128,175000,1101810302,1530,1530,1530,1530,0
|
|
20241128,174900,1101810302,1530,1530,1530,1530,0
|
|
20241128,174800,1101810302,1530,1530,1530,1530,0
|
|
20241128,174700,1101810302,1530,1530,1530,1530,0
|
|
20241128,174600,1101810302,1530,1530,1530,1530,0
|
|
20241128,174500,1101810302,1530,1530,1530,1530,0
|
|
20241128,174400,1101810302,1530,1530,1530,1530,0
|
|
20241128,174300,1101810302,1530,1530,1530,1530,0
|
|
20241128,174200,1101810302,1530,1530,1530,1530,0
|
|
20241128,174100,1101810302,1530,1530,1530,1530,0
|
|
20241128,174000,1101810302,1530,1530,1530,1530,0
|
|
20241128,173900,1101810302,1530,1530,1530,1530,0
|
|
20241128,173800,1101810302,1530,1530,1530,1530,0
|
|
20241128,173700,1101810302,1530,1530,1530,1530,0
|
|
20241128,173600,1101810302,1530,1530,1530,1530,0
|
|
20241128,173500,1101810302,1530,1530,1530,1530,0
|
|
20241128,173400,1101810302,1530,1530,1530,1530,0
|
|
20241128,173300,1101810302,1530,1530,1530,1530,0
|
|
20241128,173200,1101810302,1530,1530,1530,1530,0
|
|
20241128,173100,1101810302,1530,1530,1530,1530,0
|
|
20241128,173000,1101810302,1530,1530,1530,1530,16944
|
|
20241128,172900,1101810302,1530,1530,1530,1530,0
|
|
20241128,172800,1101810302,1530,1530,1530,1530,0
|
|
20241128,172700,1101810302,1530,1530,1530,1530,0
|
|
20241128,172600,1101810302,1530,1530,1530,1530,0
|
|
20241128,172500,1101810302,1530,1530,1530,1530,0
|
|
20241128,172400,1101810302,1530,1530,1530,1530,0
|
|
20241128,172300,1101810302,1530,1530,1530,1530,0
|
|
20241128,172200,1101810302,1530,1530,1530,1530,0
|
|
20241128,172100,1101810302,1530,1530,1530,1530,0
|
|
20241128,172000,1101810302,1530,1530,1530,1530,0
|
|
20241128,171900,1101810302,1530,1530,1530,1530,0
|
|
20241128,171800,1101810302,1530,1530,1530,1530,0
|
|
20241128,171700,1101810302,1530,1530,1530,1530,0
|
|
20241128,171600,1101810302,1530,1530,1530,1530,0
|
|
20241128,171500,1101810302,1530,1530,1530,1530,0
|
|
20241128,171400,1101810302,1530,1530,1530,1530,0
|
|
20241128,171300,1101810302,1530,1530,1530,1530,0
|
|
20241128,171200,1101810302,1530,1530,1530,1530,0
|
|
20241128,171100,1101810302,1530,1530,1530,1530,0
|
|
20241128,171000,1101810302,1530,1530,1530,1530,0
|
|
20241128,170900,1101810302,1530,1530,1530,1530,0
|
|
20241128,170800,1101810302,1530,1530,1530,1530,0
|
|
20241128,170700,1101810302,1530,1530,1530,1530,0
|
|
20241128,170600,1101810302,1530,1530,1530,1530,0
|
|
20241128,170500,1101810302,1530,1530,1530,1530,0
|
|
20241128,170400,1101810302,1530,1530,1530,1530,0
|
|
20241128,170300,1101810302,1530,1530,1530,1530,0
|
|
20241128,170200,1101810302,1530,1530,1530,1530,0
|
|
20241128,170100,1101810302,1530,1530,1530,1530,0
|
|
20241128,170000,1101810302,1530,1530,1530,1530,16944
|
|
20241128,165900,1101810302,1530,1530,1530,1530,0
|
|
20241128,165800,1101810302,1530,1530,1530,1530,0
|
|
20241128,165700,1101810302,1530,1530,1530,1530,0
|
|
20241128,165600,1101810302,1530,1530,1530,1530,0
|
|
20241128,165500,1101810302,1530,1530,1530,1530,0
|
|
20241128,165400,1101810302,1530,1530,1530,1530,0
|
|
20241128,165300,1101810302,1530,1530,1530,1530,0
|
|
20241128,165200,1101810302,1530,1530,1530,1530,0
|
|
20241128,165100,1101810302,1530,1530,1530,1530,0
|
|
20241128,165000,1101810302,1530,1530,1530,1530,0
|
|
20241128,164900,1101810302,1530,1530,1530,1530,0
|
|
20241128,164800,1101810302,1530,1530,1530,1530,0
|
|
20241128,164700,1101810302,1530,1530,1530,1530,0
|
|
20241128,164600,1101810302,1530,1530,1530,1530,0
|
|
20241128,164500,1101810302,1530,1530,1530,1530,0
|
|
20241128,164400,1101810302,1530,1530,1530,1530,0
|
|
20241128,164300,1101810302,1530,1530,1530,1530,0
|
|
20241128,164200,1101810302,1530,1530,1530,1530,0
|
|
20241128,164100,1101810302,1530,1530,1530,1530,0
|
|
20241128,164000,1101810302,1530,1530,1530,1530,0
|
|
20241128,163900,1101810302,1530,1530,1530,1530,0
|
|
20241128,163800,1101810302,1530,1530,1530,1530,0
|
|
20241128,163700,1101810302,1530,1530,1530,1530,0
|
|
20241128,163600,1101810302,1530,1530,1530,1530,0
|
|
20241128,163500,1101810302,1530,1530,1530,1530,0
|
|
20241128,163400,1101810302,1530,1530,1530,1530,0
|
|
20241128,163300,1101810302,1530,1530,1530,1530,0
|
|
20241128,163200,1101810302,1530,1530,1530,1530,0
|
|
20241128,163100,1101810302,1530,1530,1530,1530,0
|
|
20241128,163000,1101810302,1530,1530,1530,1530,16944
|
|
20241128,162900,1101810302,1530,1530,1530,1530,0
|
|
20241128,162800,1101810302,1530,1530,1530,1530,0
|
|
20241128,162700,1101810302,1530,1530,1530,1530,0
|
|
20241128,162600,1101810302,1530,1530,1530,1530,0
|
|
20241128,162500,1101810302,1530,1530,1530,1530,0
|
|
20241128,162400,1101810302,1530,1530,1530,1530,0
|
|
20241128,162300,1101810302,1530,1530,1530,1530,0
|
|
20241128,162200,1101810302,1530,1530,1530,1530,0
|
|
20241128,162100,1101810302,1530,1530,1530,1530,0
|
|
20241128,162000,1101810302,1530,1530,1530,1530,0
|
|
20241128,161900,1101810302,1530,1530,1530,1530,0
|
|
20241128,161800,1101810302,1530,1530,1530,1530,0
|
|
20241128,161700,1101810302,1530,1530,1530,1530,0
|
|
20241128,161600,1101810302,1530,1530,1530,1530,0
|
|
20241128,161500,1101810302,1530,1530,1530,1530,0
|
|
20241128,161400,1101810302,1530,1530,1530,1530,0
|
|
20241128,161300,1101810302,1530,1530,1530,1530,0
|
|
20241128,161200,1101810302,1530,1530,1530,1530,0
|
|
20241128,161100,1101810302,1530,1530,1530,1530,0
|
|
20241128,161000,1101810302,1530,1530,1530,1530,0
|
|
20241128,160900,1101810302,1530,1530,1530,1530,0
|
|
20241128,160800,1101810302,1530,1530,1530,1530,0
|
|
20241128,160700,1101810302,1530,1530,1530,1530,0
|
|
20241128,160600,1101810302,1530,1530,1530,1530,0
|
|
20241128,160500,1101810302,1530,1530,1530,1530,0
|
|
20241128,160400,1101810302,1530,1530,1530,1530,0
|
|
20241128,160300,1101810302,1530,1530,1530,1530,0
|
|
20241128,160200,1101810302,1530,1530,1530,1530,0
|
|
20241128,160100,1101810302,1530,1530,1530,1530,0
|
|
20241128,160000,1101810302,1530,1530,1530,1530,16944
|
|
20241128,155900,1101810302,1530,1530,1530,1530,0
|
|
20241128,155800,1101810302,1530,1530,1530,1530,0
|
|
20241128,155700,1101810302,1530,1530,1530,1530,0
|
|
20241128,155600,1101810302,1530,1530,1530,1530,0
|
|
20241128,155500,1101810302,1530,1530,1530,1530,0
|
|
20241128,155400,1101810302,1530,1530,1530,1530,0
|
|
20241128,155300,1101810302,1530,1530,1530,1530,0
|
|
20241128,155200,1101810302,1530,1530,1530,1530,0
|
|
20241128,155100,1101810302,1530,1530,1530,1530,0
|
|
20241128,155000,1101810302,1530,1530,1530,1530,0
|
|
20241128,154900,1101810302,1530,1530,1530,1530,0
|
|
20241128,154800,1101810302,1530,1530,1530,1530,0
|
|
20241128,154700,1101810302,1530,1530,1530,1530,0
|
|
20241128,154600,1101810302,1530,1530,1530,1530,0
|
|
20241128,154500,1101810302,1530,1530,1530,1530,0
|
|
20241128,154400,1101810302,1530,1530,1530,1530,0
|
|
20241128,154300,1101810302,1530,1530,1530,1530,0
|
|
20241128,154200,1101810302,1530,1530,1530,1530,0
|
|
20241128,154100,1101810302,1530,1530,1530,1530,0
|
|
20241128,154000,1101810302,1530,1530,1530,1530,0
|
|
20241128,153900,1101810302,1530,1530,1530,1530,0
|
|
20241128,153800,1101810302,1530,1530,1530,1530,0
|
|
20241128,153700,1101810302,1530,1530,1530,1530,0
|
|
20241128,153600,1101810302,1530,1530,1530,1530,0
|
|
20241128,153500,1101810302,1530,1530,1530,1530,0
|
|
20241128,153400,1101810302,1530,1530,1530,1530,0
|
|
20241128,153300,1101810302,1530,1530,1530,1530,0
|
|
20241128,153200,1101810302,1530,1530,1530,1530,0
|
|
20241128,153100,1101810302,1530,1530,1530,1530,0
|
|
20241128,153000,1101810302,1530,1530,1530,1530,33888
|
|
20241128,152900,1075885982,1530,1530,1530,1530,0
|
|
20241128,152800,1075885982,1530,1530,1530,1530,0
|
|
20241128,152700,1075885982,1530,1530,1530,1530,0
|
|
20241128,152600,1075885982,1530,1530,1530,1530,0
|
|
20241128,152500,1075885982,1530,1530,1530,1530,0
|
|
20241128,152400,1075885982,1530,1530,1530,1530,0
|
|
20241128,152300,1075885982,1530,1530,1530,1530,0
|
|
20241128,152200,1075885982,1530,1530,1530,1530,0
|
|
20241128,152100,1075885982,1530,1530,1530,1530,0
|
|
20241128,152000,1075885982,1530,1530,1530,1530,0
|
|
20241128,151900,1075885982,1530,1528,1530,1528,752
|
|
20241128,151800,1074735926,1527,1530,1530,1527,5121
|
|
20241128,151700,1066910293,1530,1529,1530,1529,1778
|
|
20241128,151600,1064191487,1529,1529,1529,1529,27
|
|
20241128,151500,1064150204,1530,1530,1530,1530,5
|
|
20241128,151400,1064142554,1530,1530,1530,1527,3489
|
|
20241128,151300,1058810619,1532,1532,1532,1532,0
|
|
20241128,151200,1058810619,1532,1528,1532,1528,1446
|
|
20241128,151100,1056597871,1527,1527,1527,1527,42
|
|
20241128,151000,1056533737,1527,1532,1532,1527,206
|
|
20241128,150900,1056219006,1533,1533,1533,1533,5
|
|
20241128,150800,1056211341,1527,1527,1527,1527,1000
|
|
20241128,150700,1054684341,1527,1528,1534,1527,4614
|
|
20241128,150600,1047633721,1528,1535,1535,1528,3933
|
|
20241128,150500,1041622480,1535,1535,1535,1535,7
|
|
20241128,150400,1041611735,1535,1535,1535,1535,145
|
|
20241128,150300,1041389160,1530,1529,1530,1528,962
|
|
20241128,150200,1039918970,1529,1530,1530,1528,4169
|
|
20241128,150100,1033544567,1530,1530,1530,1530,110
|
|
20241128,150000,1033376267,1530,1530,1530,1530,401
|
|
20241128,145900,1032762737,1529,1530,1530,1529,2031
|
|
20241128,145800,1029655763,1530,1535,1536,1530,2678
|
|
20241128,145700,1025544249,1535,1535,1535,1533,322
|
|
20241128,145600,1025049998,1535,1535,1535,1535,1366
|
|
20241128,145500,1022953188,1535,1535,1535,1535,50
|
|
20241128,145400,1022876438,1535,1535,1535,1535,86
|
|
20241128,145300,1022744428,1535,1535,1535,1535,0
|
|
20241128,145200,1022744428,1535,1529,1535,1529,1085
|
|
20241128,145100,1021082826,1529,1529,1529,1529,109
|
|
20241128,145000,1020916165,1528,1528,1528,1528,76
|
|
20241128,144900,1020800037,1528,1529,1529,1528,1450
|
|
20241128,144800,1018583519,1529,1534,1534,1529,264
|
|
20241128,144700,1018179417,1535,1536,1536,1535,388
|
|
20241128,144600,1017583624,1536,1537,1537,1536,287
|
|
20241128,144500,1017142508,1538,1538,1538,1537,276
|
|
20241128,144400,1016718091,1537,1537,1537,1537,163
|
|
20241128,144300,1016467560,1537,1537,1537,1537,0
|
|
20241128,144200,1016467560,1537,1537,1537,1537,914
|
|
20241128,144100,1015062742,1537,1536,1537,1536,303
|
|
20241128,144000,1014597234,1535,1538,1538,1535,1095
|
|
20241128,143900,1012914250,1540,1537,1540,1537,250
|
|
20241128,143800,1012529997,1537,1537,1537,1537,11
|
|
20241128,143700,1012513090,1540,1539,1541,1539,5
|
|
20241128,143600,1012505389,1540,1540,1540,1540,3
|
|
20241128,143500,1012500769,1530,1530,1530,1530,457
|
|
20241128,143400,1011801559,1541,1535,1541,1530,126
|
|
20241128,143300,1011608392,1535,1535,1535,1535,24
|
|
20241128,143200,1011571552,1535,1534,1535,1533,481
|
|
20241128,143100,1010833882,1542,1542,1542,1542,1500
|
|
20241128,143000,1008520882,1542,1542,1542,1542,22
|
|
20241128,142900,1008486958,1542,1535,1542,1535,6
|
|
20241128,142800,1008477741,1542,1542,1542,1542,31
|
|
20241128,142700,1008429939,1542,1530,1542,1530,284
|
|
20241128,142600,1007992043,1530,1530,1530,1530,570
|
|
20241128,142500,1007119943,1541,1541,1541,1541,530
|
|
20241128,142400,1006303213,1541,1541,1541,1541,202
|
|
20241128,142300,1005991931,1530,1533,1533,1530,1521
|
|
20241128,142200,1003662690,1533,1533,1533,1533,294
|
|
20241128,142100,1003211988,1533,1534,1534,1533,700
|
|
20241128,142000,1002138777,1542,1542,1542,1542,40
|
|
20241128,141900,1002077097,1542,1542,1542,1542,0
|
|
20241128,141800,1002077097,1542,1542,1542,1542,9
|
|
20241128,141700,1002063219,1533,1540,1542,1533,375
|
|
20241128,141600,1001485843,1542,1542,1542,1542,102
|
|
20241128,141500,1001328559,1542,1542,1542,1534,3112
|
|
20241128,141400,996553855,1542,1542,1542,1542,19
|
|
20241128,141300,996524557,1543,1543,1543,1543,0
|
|
20241128,141200,996524557,1543,1543,1543,1543,0
|
|
20241128,141100,996524557,1543,1543,1543,1543,78
|
|
20241128,141000,996404203,1543,1543,1543,1543,102
|
|
20241128,140900,996246817,1532,1533,1533,1532,481
|
|
20241128,140800,995509924,1532,1532,1532,1532,0
|
|
20241128,140700,995509924,1532,1540,1540,1532,713
|
|
20241128,140600,994412867,1541,1541,1541,1541,771
|
|
20241128,140500,993224756,1543,1543,1543,1543,747
|
|
20241128,140400,992072135,1543,1543,1543,1543,100
|
|
20241128,140300,991917835,1544,1544,1544,1544,0
|
|
20241128,140200,991917835,1544,1544,1544,1544,23
|
|
20241128,140100,991882323,1544,1544,1545,1544,572
|
|
20241128,140000,990999137,1545,1545,1546,1544,218
|
|
20241128,135900,990662417,1545,1545,1546,1545,115
|
|
20241128,135800,990484732,1544,1544,1544,1544,517
|
|
20241128,135700,989686484,1544,1544,1544,1544,1
|
|
20241128,135600,989684940,1540,1540,1540,1540,38
|
|
20241128,135500,989626420,1540,1540,1540,1540,11
|
|
20241128,135400,989609480,1540,1540,1540,1540,24
|
|
20241128,135300,989572520,1540,1540,1540,1540,0
|
|
20241128,135200,989572520,1540,1542,1542,1540,5
|
|
20241128,135100,989564816,1544,1544,1544,1544,3
|
|
20241128,135000,989560184,1544,1544,1544,1544,0
|
|
20241128,134900,989560184,1544,1543,1544,1543,365
|
|
20241128,134800,988996854,1543,1536,1543,1530,3057
|
|
20241128,134700,984307197,1536,1536,1536,1536,0
|
|
20241128,134600,984307197,1536,1536,1536,1536,0
|
|
20241128,134500,984307197,1536,1536,1536,1536,500
|
|
20241128,134400,983539197,1536,1538,1541,1536,18943
|
|
20241128,134300,954373783,1536,1538,1538,1536,896
|
|
20241128,134200,952996141,1538,1538,1538,1538,241
|
|
20241128,134100,952625483,1538,1540,1540,1538,31
|
|
20241128,134000,952577803,1538,1538,1538,1538,0
|
|
20241128,133900,952577803,1538,1538,1538,1538,0
|
|
20241128,133800,952577803,1538,1538,1538,1538,956
|
|
20241128,133700,951107475,1538,1538,1538,1538,1095
|
|
20241128,133600,949423365,1538,1540,1540,1538,204
|
|
20241128,133500,949109365,1537,1540,1540,1537,504
|
|
20241128,133400,948333217,1540,1539,1540,1539,1217
|
|
20241128,133300,946460193,1539,1540,1540,1539,508
|
|
20241128,133200,945678379,1540,1539,1540,1539,60
|
|
20241128,133100,945586028,1539,1541,1541,1539,51
|
|
20241128,133000,945507537,1541,1541,1541,1541,4
|
|
20241128,132900,945501373,1536,1536,1536,1536,0
|
|
20241128,132800,945501373,1536,1538,1538,1536,545
|
|
20241128,132700,944664233,1536,1536,1536,1536,0
|
|
20241128,132600,944664233,1536,1540,1540,1536,321
|
|
20241128,132500,944170881,1541,1541,1541,1541,1
|
|
20241128,132400,944169340,1541,1541,1541,1541,16
|
|
20241128,132300,944144684,1541,1541,1541,1541,0
|
|
20241128,132200,944144684,1541,1541,1541,1541,0
|
|
20241128,132100,944144684,1541,1540,1541,1536,1258
|
|
20241128,132000,942209540,1540,1541,1541,1540,352
|
|
20241128,131900,941667288,1541,1540,1541,1540,339
|
|
20241128,131800,941145227,1541,1540,1541,1536,21
|
|
20241128,131700,941112881,1540,1540,1540,1540,1
|
|
20241128,131600,941111341,1541,1541,1541,1541,11
|
|
20241128,131500,941094390,1536,1536,1536,1536,39
|
|
20241128,131400,941034486,1536,1536,1536,1536,580
|
|
20241128,131300,940143606,1536,1539,1540,1536,2019
|
|
20241128,131200,937040600,1539,1541,1541,1539,731
|
|
20241128,131100,935914460,1542,1546,1546,1542,2327
|
|
20241128,131000,932323456,1546,1547,1548,1546,40
|
|
20241128,130900,932261579,1547,1549,1549,1547,131
|
|
20241128,130800,932058857,1549,1549,1549,1549,129
|
|
20241128,130700,931859036,1549,1548,1549,1548,14
|
|
20241128,130600,931837362,1548,1550,1550,1548,114
|
|
20241128,130500,931660760,1550,1550,1550,1550,2
|
|
20241128,130400,931657660,1551,1551,1551,1551,1
|
|
20241128,130300,931656109,1551,1548,1551,1548,220
|
|
20241128,130200,931315192,1548,1548,1548,1548,100
|
|
20241128,130100,931160392,1550,1543,1550,1543,6480
|
|
20241128,130000,921129113,1542,1542,1542,1542,0
|
|
20241128,125900,921129113,1542,1542,1542,1542,10
|
|
20241128,125800,921113693,1540,1540,1540,1540,0
|
|
20241128,125700,921113693,1540,1545,1545,1540,394
|
|
20241128,125600,920506564,1545,1545,1545,1545,10
|
|
20241128,125500,920491114,1546,1539,1546,1539,5
|
|
20241128,125400,920483412,1546,1539,1546,1538,2000
|
|
20241128,125300,917407394,1538,1538,1538,1538,16
|
|
20241128,125200,917382786,1537,1538,1538,1537,102
|
|
20241128,125100,917226009,1536,1536,1536,1536,0
|
|
20241128,125000,917226009,1536,1537,1537,1536,167
|
|
20241128,124900,916969397,1536,1544,1546,1536,76
|
|
20241128,124800,916851967,1536,1536,1536,1536,1
|
|
20241128,124700,916850431,1546,1546,1546,1546,48
|
|
20241128,124600,916776223,1547,1545,1547,1545,12
|
|
20241128,124500,916757679,1544,1529,1544,1529,5327
|
|
20241128,124400,908607256,1529,1529,1529,1529,4
|
|
20241128,124300,908601140,1529,1529,1529,1529,2500
|
|
20241128,124200,904778640,1529,1527,1530,1527,351
|
|
20241128,124100,904242295,1526,1525,1526,1525,252
|
|
20241128,124000,903857895,1527,1527,1529,1527,1232
|
|
20241128,123900,901976629,1527,1530,1530,1527,510
|
|
20241128,123800,901197742,1528,1527,1528,1527,816
|
|
20241128,123700,899951639,1527,1527,1527,1525,80
|
|
20241128,123600,899829481,1523,1524,1524,1523,1511
|
|
20241128,123500,897527733,1524,1525,1525,1523,267
|
|
20241128,123400,897120821,1524,1526,1527,1524,11798
|
|
20241128,123300,879130658,1527,1530,1530,1527,2124
|
|
20241128,123200,875885816,1530,1531,1531,1530,7877
|
|
20241128,123100,863833724,1531,1532,1532,1531,4320
|
|
20241128,123000,857219798,1532,1533,1533,1531,1249
|
|
20241128,122900,855307178,1533,1533,1533,1531,537
|
|
20241128,122800,854483979,1531,1533,1533,1531,5388
|
|
20241128,122700,846232241,1533,1532,1533,1532,23
|
|
20241128,122600,846197004,1532,1533,1533,1532,1231
|
|
20241128,122500,844310704,1533,1532,1536,1532,400
|
|
20241128,122400,843697848,1532,1532,1532,1532,754
|
|
20241128,122300,842542720,1532,1537,1537,1532,25094
|
|
20241128,122200,803995923,1537,1539,1539,1537,8036
|
|
20241128,122100,791640315,1539,1540,1540,1539,546
|
|
20241128,122000,790799924,1540,1545,1545,1540,4
|
|
20241128,121900,790793759,1545,1545,1545,1545,0
|
|
20241128,121800,790793759,1545,1539,1545,1539,159
|
|
20241128,121700,790549052,1539,1539,1539,1539,928
|
|
20241128,121600,789120860,1540,1540,1542,1540,2045
|
|
20241128,121500,785971360,1543,1543,1543,1543,50
|
|
20241128,121400,785894210,1545,1545,1545,1545,0
|
|
20241128,121300,785894210,1545,1545,1545,1545,1
|
|
20241128,121200,785892665,1540,1540,1540,1540,0
|
|
20241128,121100,785892665,1540,1540,1540,1540,205
|
|
20241128,121000,785576965,1540,1540,1540,1540,0
|
|
20241128,120900,785576965,1540,1540,1540,1540,242
|
|
20241128,120800,785204285,1540,1540,1540,1540,634
|
|
20241128,120700,784227925,1546,1546,1546,1546,70
|
|
20241128,120600,784119705,1546,1546,1546,1540,7
|
|
20241128,120500,784108889,1540,1540,1540,1540,500
|
|
20241128,120400,783338889,1540,1542,1542,1540,1483
|
|
20241128,120300,781054734,1542,1541,1542,1541,2821
|
|
20241128,120200,776707107,1541,1542,1542,1541,1622
|
|
20241128,120100,774206427,1542,1546,1546,1542,152
|
|
20241128,120000,773972015,1546,1546,1546,1546,152
|
|
20241128,115900,773737023,1546,1546,1546,1546,0
|
|
20241128,115800,773737023,1546,1540,1546,1540,2
|
|
20241128,115700,773733937,1547,1545,1547,1545,103
|
|
20241128,115600,773574696,1542,1540,1542,1540,6525
|
|
20241128,115500,763524463,1538,1539,1539,1538,279
|
|
20241128,115400,763095360,1540,1540,1540,1539,219
|
|
20241128,115300,762758110,1538,1538,1538,1538,0
|
|
20241128,115200,762758110,1538,1538,1538,1538,0
|
|
20241128,115100,762758110,1538,1538,1538,1538,0
|
|
20241128,115000,762758110,1538,1539,1539,1538,481
|
|
20241128,114900,762018331,1542,1542,1542,1542,141
|
|
20241128,114800,761800909,1542,1542,1543,1542,782
|
|
20241128,114700,760595064,1542,1542,1542,1542,0
|
|
20241128,114600,760595064,1542,1539,1542,1539,1085
|
|
20241128,114500,758923320,1539,1540,1540,1539,509
|
|
20241128,114400,758139966,1540,1541,1541,1540,373
|
|
20241128,114300,757565544,1542,1542,1542,1542,62
|
|
20241128,114200,757469940,1542,1541,1542,1541,2443
|
|
20241128,114100,753703423,1541,1540,1541,1540,763
|
|
20241128,114000,752528298,1538,1539,1539,1538,632
|
|
20241128,113900,751556278,1540,1540,1540,1540,538
|
|
20241128,113800,750727758,1540,1540,1540,1540,3
|
|
20241128,113700,750723138,1537,1538,1540,1537,2550
|
|
20241128,113600,746802688,1538,1538,1538,1538,500
|
|
20241128,113500,746033688,1540,1541,1541,1540,1959
|
|
20241128,113400,743016827,1540,1541,1541,1540,182
|
|
20241128,113300,742736542,1540,1540,1540,1540,550
|
|
20241128,113200,741889542,1540,1540,1540,1540,162
|
|
20241128,113100,741640062,1540,1540,1540,1540,380
|
|
20241128,113000,741054862,1538,1537,1538,1537,76
|
|
20241128,112900,740937979,1537,1537,1537,1537,2473
|
|
20241128,112800,737136978,1537,1538,1538,1537,2455
|
|
20241128,112700,733363600,1537,1538,1538,1537,766
|
|
20241128,112600,732186241,1537,1536,1537,1536,1295
|
|
20241128,112500,730197021,1536,1535,1536,1534,2751
|
|
20241128,112400,725974253,1535,1538,1538,1535,9362
|
|
20241128,112300,711594220,1538,1538,1538,1537,2567
|
|
20241128,112200,707647273,1538,1541,1541,1538,3234
|
|
20241128,112100,702667891,1541,1543,1543,1541,101
|
|
20241128,112000,702512148,1544,1544,1544,1544,1186
|
|
20241128,111900,700680964,1544,1544,1544,1544,2
|
|
20241128,111800,700677876,1540,1541,1544,1540,374
|
|
20241128,111700,700101566,1541,1541,1541,1541,80
|
|
20241128,111600,699978286,1544,1541,1544,1540,260
|
|
20241128,111500,699577721,1544,1541,1544,1541,1023
|
|
20241128,111400,698001275,1541,1541,1541,1541,345
|
|
20241128,111300,697469630,1544,1544,1545,1544,841
|
|
20241128,111200,696170390,1545,1544,1545,1544,104
|
|
20241128,111100,696009812,1538,1538,1538,1538,0
|
|
20241128,111000,696009812,1538,1540,1540,1538,693
|
|
20241128,110900,694942788,1538,1540,1540,1538,43
|
|
20241128,110800,694876608,1540,1540,1540,1540,52
|
|
20241128,110700,694796528,1540,1540,1540,1540,0
|
|
20241128,110600,694796528,1540,1536,1540,1536,349
|
|
20241128,110500,694259854,1536,1536,1536,1536,1027
|
|
20241128,110400,692682382,1538,1536,1538,1536,1112
|
|
20241128,110300,690974344,1536,1536,1536,1536,360
|
|
20241128,110200,690421384,1536,1536,1536,1536,226
|
|
20241128,110100,690074248,1536,1536,1537,1536,561
|
|
20241128,110000,689212352,1540,1536,1540,1536,321
|
|
20241128,105900,688719212,1541,1541,1541,1541,0
|
|
20241128,105800,688719212,1541,1536,1541,1536,55
|
|
20241128,105700,688634532,1536,1542,1542,1536,2199
|
|
20241128,105600,685254297,1542,1542,1542,1536,886
|
|
20241128,105500,683893069,1536,1536,1536,1536,0
|
|
20241128,105400,683893069,1536,1543,1543,1536,1235
|
|
20241128,105300,681992524,1536,1538,1543,1536,1831
|
|
20241128,105200,679178094,1537,1538,1538,1537,701
|
|
20241128,105100,678100557,1536,1536,1536,1536,1802
|
|
20241128,105000,675332685,1536,1538,1538,1536,1000
|
|
20241128,104900,673795904,1538,1538,1538,1538,190
|
|
20241128,104800,673503684,1546,1536,1547,1536,7695
|
|
20241128,104700,661643472,1536,1537,1541,1536,1002
|
|
20241128,104600,660103395,1536,1541,1541,1536,718
|
|
20241128,104500,658997067,1541,1536,1541,1536,2574
|
|
20241128,104400,655038666,1537,1537,1537,1537,1
|
|
20241128,104300,655037129,1537,1537,1537,1537,149
|
|
20241128,104200,654808116,1537,1533,1537,1533,1114
|
|
20241128,104100,653100342,1533,1533,1533,1533,821
|
|
20241128,104000,651841749,1533,1541,1541,1530,34936
|
|
20241128,103900,598220880,1541,1539,1541,1538,4946
|
|
20241128,103800,590609273,1539,1542,1542,1539,11134
|
|
20241128,103700,573458760,1541,1543,1543,1541,3029
|
|
20241128,103600,568787104,1543,1545,1545,1543,2330
|
|
20241128,103500,565189492,1545,1545,1545,1545,946
|
|
20241128,103400,563727922,1545,1548,1549,1545,2008
|
|
20241128,103300,560623244,1549,1552,1552,1549,2234
|
|
20241128,103200,557162089,1554,1555,1555,1554,933
|
|
20241128,103100,555711657,1556,1552,1556,1549,548
|
|
20241128,103000,554862193,1555,1555,1555,1555,600
|
|
20241128,102900,553929193,1555,1555,1555,1555,725
|
|
20241128,102800,552801818,1555,1549,1555,1549,234
|
|
20241128,102700,552439172,1549,1556,1556,1549,400
|
|
20241128,102600,551818699,1549,1551,1551,1549,9618
|
|
20241128,102500,536908523,1552,1552,1552,1551,683
|
|
20241128,102400,535848549,1550,1550,1550,1549,542
|
|
20241128,102300,535008460,1549,1550,1550,1549,1068
|
|
20241128,102200,533353814,1550,1548,1550,1548,3918
|
|
20241128,102100,527283884,1548,1548,1548,1548,150
|
|
20241128,102000,527051684,1548,1542,1548,1542,13
|
|
20241128,101900,527031632,1542,1543,1548,1542,3759
|
|
20241128,101800,521235150,1543,1544,1544,1542,2278
|
|
20241128,101700,517720289,1544,1546,1546,1544,258
|
|
20241128,101600,517321834,1549,1550,1550,1544,6573
|
|
20241128,101500,507165030,1549,1549,1549,1549,1
|
|
20241128,101400,507163481,1550,1550,1550,1550,200
|
|
20241128,101300,506853481,1549,1548,1550,1548,36
|
|
20241128,101200,506797716,1550,1551,1551,1550,400
|
|
20241128,101100,506177516,1551,1549,1551,1549,586
|
|
20241128,101000,505268970,1549,1551,1551,1549,550
|
|
20241128,100900,504416020,1552,1552,1552,1552,46
|
|
20241128,100800,504344628,1552,1552,1552,1552,100
|
|
20241128,100700,504189428,1552,1552,1552,1552,503
|
|
20241128,100600,503408772,1552,1549,1552,1548,2658
|
|
20241128,100500,499292656,1548,1542,1548,1542,2687
|
|
20241128,100400,495137904,1545,1542,1545,1542,1224
|
|
20241128,100300,493247496,1542,1541,1542,1540,1614
|
|
20241128,100200,490761042,1542,1542,1543,1542,1602
|
|
20241128,100100,488290751,1542,1541,1542,1541,882
|
|
20241128,100000,486930759,1541,1542,1542,1541,1819
|
|
20241128,095900,484126869,1542,1544,1544,1542,650
|
|
20241128,095800,483124531,1542,1542,1542,1542,200
|
|
20241128,095700,482816131,1541,1544,1546,1541,760
|
|
20241128,095600,481644637,1541,1541,1549,1541,1087
|
|
20241128,095500,479969170,1549,1547,1549,1540,5357
|
|
20241128,095400,471691025,1547,1547,1547,1541,2216
|
|
20241128,095300,468273748,1544,1544,1553,1544,1891
|
|
20241128,095200,465351678,1544,1541,1544,1541,1875
|
|
20241128,095100,462457827,1540,1540,1540,1540,764
|
|
20241128,095000,461281267,1540,1540,1543,1540,1182
|
|
20241128,094900,459460963,1540,1541,1541,1540,278
|
|
20241128,094800,459032838,1540,1540,1543,1539,2218
|
|
20241128,094700,455615571,1540,1538,1540,1538,10992
|
|
20241128,094600,438689253,1538,1542,1542,1537,7075
|
|
20241128,094500,427797595,1541,1545,1545,1541,8963
|
|
20241128,094400,413965549,1545,1550,1550,1545,20405
|
|
20241128,094300,382380442,1550,1558,1558,1550,8524
|
|
20241128,094200,369145418,1558,1558,1558,1558,301
|
|
20241128,094100,368676460,1558,1560,1560,1558,1379
|
|
20241128,094000,366526332,1560,1562,1562,1560,537
|
|
20241128,093900,365688581,1562,1562,1562,1561,1697
|
|
20241128,093800,363038167,1562,1557,1562,1555,1189
|
|
20241128,093700,361185484,1555,1560,1560,1555,3845
|
|
20241128,093600,355201664,1557,1558,1558,1557,1002
|
|
20241128,093500,353641549,1555,1559,1559,1555,643
|
|
20241128,093400,352641569,1555,1560,1560,1555,2142
|
|
20241128,093300,349303370,1560,1566,1566,1558,9529
|
|
20241128,093200,334422210,1566,1568,1568,1565,1817
|
|
20241128,093100,331576704,1568,1567,1568,1565,778
|
|
20241128,093000,330358953,1568,1567,1569,1566,868
|
|
20241128,092900,328997887,1568,1563,1569,1563,1960
|
|
20241128,092800,325934058,1565,1563,1565,1556,7009
|
|
20241128,092700,314976607,1563,1564,1564,1555,5941
|
|
20241128,092600,305686526,1564,1565,1565,1553,6339
|
|
20241128,092500,295802121,1565,1571,1571,1565,923
|
|
20241128,092400,294354017,1571,1565,1571,1565,502
|
|
20241128,092300,293567304,1564,1565,1565,1557,1803
|
|
20241128,092200,290750562,1560,1555,1560,1555,398
|
|
20241128,092100,290130323,1560,1557,1560,1552,1443
|
|
20241128,092000,287881796,1554,1557,1559,1550,14854
|
|
20241128,091900,264841627,1557,1557,1557,1551,12501
|
|
20241128,091800,245419460,1557,1565,1565,1557,1059
|
|
20241128,091700,243770318,1560,1567,1568,1560,15752
|
|
20241128,091600,219139831,1567,1573,1573,1567,14695
|
|
20241128,091500,196069267,1573,1574,1575,1573,12352
|
|
20241128,091400,176625689,1575,1578,1578,1575,2788
|
|
20241128,091300,172230576,1578,1577,1578,1576,2420
|
|
20241128,091200,168413618,1578,1571,1578,1571,2382
|
|
20241128,091100,164661130,1571,1571,1573,1571,2275
|
|
20241128,091000,161086244,1571,1567,1574,1567,3622
|
|
20241128,090900,155396560,1570,1567,1570,1560,5220
|
|
20241128,090800,147225682,1565,1560,1565,1552,4704
|
|
20241128,090700,139884952,1560,1546,1563,1546,6160
|
|
20241128,090600,130315344,1546,1550,1555,1545,10072
|
|
20241128,090500,114720565,1549,1574,1575,1545,21372
|
|
20241128,090400,81308061,1575,1577,1578,1574,15802
|
|
20241128,090300,56407949,1578,1578,1580,1577,4610
|
|
20241128,090200,49132094,1586,1578,1587,1577,5149
|
|
20241128,090100,41004195,1578,1588,1599,1578,7160
|
|
20241128,090000,29631580,1588,1603,1603,1587,17480
|