643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,194000,1325814922,1204,1204,1204,1204,13010
|
|
20241128,193900,1325814922,1204,1204,1204,1204,0
|
|
20241128,193800,1325814922,1204,1204,1204,1204,0
|
|
20241128,193700,1325814922,1204,1204,1204,1204,0
|
|
20241128,193600,1325814922,1204,1204,1204,1204,0
|
|
20241128,193500,1325814922,1204,1204,1204,1204,0
|
|
20241128,193400,1325814922,1204,1204,1204,1204,0
|
|
20241128,193300,1325814922,1204,1204,1204,1204,0
|
|
20241128,193200,1325814922,1204,1204,1204,1204,0
|
|
20241128,193100,1325814922,1204,1204,1204,1204,0
|
|
20241128,193000,1325814922,1204,1204,1204,1204,0
|
|
20241128,192900,1325814922,1204,1204,1204,1204,0
|
|
20241128,192800,1325814922,1204,1204,1204,1204,0
|
|
20241128,192700,1325814922,1204,1204,1204,1204,0
|
|
20241128,192600,1325814922,1204,1204,1204,1204,0
|
|
20241128,192500,1325814922,1204,1204,1204,1204,0
|
|
20241128,192400,1325814922,1204,1204,1204,1204,0
|
|
20241128,192300,1325814922,1204,1204,1204,1204,0
|
|
20241128,192200,1325814922,1204,1204,1204,1204,0
|
|
20241128,192100,1325814922,1204,1204,1204,1204,0
|
|
20241128,192000,1325814922,1204,1204,1204,1204,0
|
|
20241128,191900,1325814922,1204,1204,1204,1204,0
|
|
20241128,191800,1325814922,1204,1204,1204,1204,0
|
|
20241128,191700,1325814922,1204,1204,1204,1204,0
|
|
20241128,191600,1325814922,1204,1204,1204,1204,0
|
|
20241128,191500,1325814922,1204,1204,1204,1204,0
|
|
20241128,191400,1325814922,1204,1204,1204,1204,0
|
|
20241128,191300,1325814922,1204,1204,1204,1204,0
|
|
20241128,191200,1325814922,1204,1204,1204,1204,0
|
|
20241128,191100,1325814922,1204,1204,1204,1204,0
|
|
20241128,191000,1325814922,1204,1204,1204,1204,13010
|
|
20241128,190900,1325814922,1204,1204,1204,1204,0
|
|
20241128,190800,1325814922,1204,1204,1204,1204,0
|
|
20241128,190700,1325814922,1204,1204,1204,1204,0
|
|
20241128,190600,1325814922,1204,1204,1204,1204,0
|
|
20241128,190500,1325814922,1204,1204,1204,1204,0
|
|
20241128,190400,1325814922,1204,1204,1204,1204,0
|
|
20241128,190300,1325814922,1204,1204,1204,1204,0
|
|
20241128,190200,1325814922,1204,1204,1204,1204,0
|
|
20241128,190100,1325814922,1204,1204,1204,1204,0
|
|
20241128,190000,1325814922,1204,1204,1204,1204,0
|
|
20241128,185900,1325814922,1204,1204,1204,1204,0
|
|
20241128,185800,1325814922,1204,1204,1204,1204,0
|
|
20241128,185700,1325814922,1204,1204,1204,1204,0
|
|
20241128,185600,1325814922,1204,1204,1204,1204,0
|
|
20241128,185500,1325814922,1204,1204,1204,1204,0
|
|
20241128,185400,1325814922,1204,1204,1204,1204,0
|
|
20241128,185300,1325814922,1204,1204,1204,1204,0
|
|
20241128,185200,1325814922,1204,1204,1204,1204,0
|
|
20241128,185100,1325814922,1204,1204,1204,1204,0
|
|
20241128,185000,1325814922,1204,1204,1204,1204,0
|
|
20241128,184900,1325814922,1204,1204,1204,1204,0
|
|
20241128,184800,1325814922,1204,1204,1204,1204,0
|
|
20241128,184700,1325814922,1204,1204,1204,1204,0
|
|
20241128,184600,1325814922,1204,1204,1204,1204,0
|
|
20241128,184500,1325814922,1204,1204,1204,1204,0
|
|
20241128,184400,1325814922,1204,1204,1204,1204,0
|
|
20241128,184300,1325814922,1204,1204,1204,1204,0
|
|
20241128,184200,1325814922,1204,1204,1204,1204,0
|
|
20241128,184100,1325814922,1204,1204,1204,1204,0
|
|
20241128,184000,1325814922,1204,1204,1204,1204,13010
|
|
20241128,183900,1325814922,1204,1204,1204,1204,0
|
|
20241128,183800,1325814922,1204,1204,1204,1204,0
|
|
20241128,183700,1325814922,1204,1204,1204,1204,0
|
|
20241128,183600,1325814922,1204,1204,1204,1204,0
|
|
20241128,183500,1325814922,1204,1204,1204,1204,0
|
|
20241128,183400,1325814922,1204,1204,1204,1204,0
|
|
20241128,183300,1325814922,1204,1204,1204,1204,0
|
|
20241128,183200,1325814922,1204,1204,1204,1204,0
|
|
20241128,183100,1325814922,1204,1204,1204,1204,0
|
|
20241128,183000,1325814922,1204,1204,1204,1204,0
|
|
20241128,182900,1325814922,1204,1204,1204,1204,0
|
|
20241128,182800,1325814922,1204,1204,1204,1204,0
|
|
20241128,182700,1325814922,1204,1204,1204,1204,0
|
|
20241128,182600,1325814922,1204,1204,1204,1204,0
|
|
20241128,182500,1325814922,1204,1204,1204,1204,0
|
|
20241128,182400,1325814922,1204,1204,1204,1204,0
|
|
20241128,182300,1325814922,1204,1204,1204,1204,0
|
|
20241128,182200,1325814922,1204,1204,1204,1204,0
|
|
20241128,182100,1325814922,1204,1204,1204,1204,0
|
|
20241128,182000,1325814922,1204,1204,1204,1204,0
|
|
20241128,181900,1325814922,1204,1204,1204,1204,0
|
|
20241128,181800,1325814922,1204,1204,1204,1204,0
|
|
20241128,181700,1325814922,1204,1204,1204,1204,0
|
|
20241128,181600,1325814922,1204,1204,1204,1204,0
|
|
20241128,181500,1325814922,1204,1204,1204,1204,0
|
|
20241128,181400,1325814922,1204,1204,1204,1204,0
|
|
20241128,181300,1325814922,1204,1204,1204,1204,0
|
|
20241128,181200,1325814922,1204,1204,1204,1204,0
|
|
20241128,181100,1325814922,1204,1204,1204,1204,0
|
|
20241128,181000,1325814922,1204,1204,1204,1204,13010
|
|
20241128,180900,1325814922,1204,1204,1204,1204,0
|
|
20241128,180800,1325814922,1204,1204,1204,1204,0
|
|
20241128,180700,1325814922,1204,1204,1204,1204,0
|
|
20241128,180600,1325814922,1204,1204,1204,1204,0
|
|
20241128,180500,1325814922,1204,1204,1204,1204,0
|
|
20241128,180400,1325814922,1204,1204,1204,1204,0
|
|
20241128,180300,1325814922,1204,1204,1204,1204,0
|
|
20241128,180200,1325814922,1204,1204,1204,1204,0
|
|
20241128,180100,1325814922,1204,1204,1204,1204,0
|
|
20241128,180000,1325814922,1204,1204,1204,1204,0
|
|
20241128,175900,1325814922,1204,1204,1204,1204,0
|
|
20241128,175800,1325814922,1204,1204,1204,1204,0
|
|
20241128,175700,1325814922,1204,1204,1204,1204,0
|
|
20241128,175600,1325814922,1204,1204,1204,1204,0
|
|
20241128,175500,1325814922,1204,1204,1204,1204,0
|
|
20241128,175400,1325814922,1204,1204,1204,1204,0
|
|
20241128,175300,1325814922,1204,1204,1204,1204,0
|
|
20241128,175200,1325814922,1204,1204,1204,1204,0
|
|
20241128,175100,1325814922,1204,1204,1204,1204,0
|
|
20241128,175000,1325814922,1204,1204,1204,1204,0
|
|
20241128,174900,1325814922,1204,1204,1204,1204,0
|
|
20241128,174800,1325814922,1204,1204,1204,1204,0
|
|
20241128,174700,1325814922,1204,1204,1204,1204,0
|
|
20241128,174600,1325814922,1204,1204,1204,1204,0
|
|
20241128,174500,1325814922,1204,1204,1204,1204,0
|
|
20241128,174400,1325814922,1204,1204,1204,1204,0
|
|
20241128,174300,1325814922,1204,1204,1204,1204,0
|
|
20241128,174200,1325814922,1204,1204,1204,1204,0
|
|
20241128,174100,1325814922,1204,1204,1204,1204,0
|
|
20241128,174000,1325814922,1204,1204,1204,1204,13010
|
|
20241128,173900,1325814922,1204,1204,1204,1204,0
|
|
20241128,173800,1325814922,1204,1204,1204,1204,0
|
|
20241128,173700,1325814922,1204,1204,1204,1204,0
|
|
20241128,173600,1325814922,1204,1204,1204,1204,0
|
|
20241128,173500,1325814922,1204,1204,1204,1204,0
|
|
20241128,173400,1325814922,1204,1204,1204,1204,0
|
|
20241128,173300,1325814922,1204,1204,1204,1204,0
|
|
20241128,173200,1325814922,1204,1204,1204,1204,0
|
|
20241128,173100,1325814922,1204,1204,1204,1204,0
|
|
20241128,173000,1325814922,1204,1204,1204,1204,0
|
|
20241128,172900,1325814922,1204,1204,1204,1204,0
|
|
20241128,172800,1325814922,1204,1204,1204,1204,0
|
|
20241128,172700,1325814922,1204,1204,1204,1204,0
|
|
20241128,172600,1325814922,1204,1204,1204,1204,0
|
|
20241128,172500,1325814922,1204,1204,1204,1204,0
|
|
20241128,172400,1325814922,1204,1204,1204,1204,0
|
|
20241128,172300,1325814922,1204,1204,1204,1204,0
|
|
20241128,172200,1325814922,1204,1204,1204,1204,0
|
|
20241128,172100,1325814922,1204,1204,1204,1204,0
|
|
20241128,172000,1325814922,1204,1204,1204,1204,0
|
|
20241128,171900,1325814922,1204,1204,1204,1204,0
|
|
20241128,171800,1325814922,1204,1204,1204,1204,0
|
|
20241128,171700,1325814922,1204,1204,1204,1204,0
|
|
20241128,171600,1325814922,1204,1204,1204,1204,0
|
|
20241128,171500,1325814922,1204,1204,1204,1204,0
|
|
20241128,171400,1325814922,1204,1204,1204,1204,0
|
|
20241128,171300,1325814922,1204,1204,1204,1204,0
|
|
20241128,171200,1325814922,1204,1204,1204,1204,0
|
|
20241128,171100,1325814922,1204,1204,1204,1204,0
|
|
20241128,171000,1325814922,1204,1204,1204,1204,13010
|
|
20241128,170900,1325814922,1204,1204,1204,1204,0
|
|
20241128,170800,1325814922,1204,1204,1204,1204,0
|
|
20241128,170700,1325814922,1204,1204,1204,1204,0
|
|
20241128,170600,1325814922,1204,1204,1204,1204,0
|
|
20241128,170500,1325814922,1204,1204,1204,1204,0
|
|
20241128,170400,1325814922,1204,1204,1204,1204,0
|
|
20241128,170300,1325814922,1204,1204,1204,1204,0
|
|
20241128,170200,1325814922,1204,1204,1204,1204,0
|
|
20241128,170100,1325814922,1204,1204,1204,1204,0
|
|
20241128,170000,1325814922,1204,1204,1204,1204,0
|
|
20241128,165900,1325814922,1204,1204,1204,1204,0
|
|
20241128,165800,1325814922,1204,1204,1204,1204,0
|
|
20241128,165700,1325814922,1204,1204,1204,1204,0
|
|
20241128,165600,1325814922,1204,1204,1204,1204,0
|
|
20241128,165500,1325814922,1204,1204,1204,1204,0
|
|
20241128,165400,1325814922,1204,1204,1204,1204,0
|
|
20241128,165300,1325814922,1204,1204,1204,1204,0
|
|
20241128,165200,1325814922,1204,1204,1204,1204,0
|
|
20241128,165100,1325814922,1204,1204,1204,1204,0
|
|
20241128,165000,1325814922,1204,1204,1204,1204,0
|
|
20241128,164900,1325814922,1204,1204,1204,1204,0
|
|
20241128,164800,1325814922,1204,1204,1204,1204,0
|
|
20241128,164700,1325814922,1204,1204,1204,1204,0
|
|
20241128,164600,1325814922,1204,1204,1204,1204,0
|
|
20241128,164500,1325814922,1204,1204,1204,1204,0
|
|
20241128,164400,1325814922,1204,1204,1204,1204,0
|
|
20241128,164300,1325814922,1204,1204,1204,1204,0
|
|
20241128,164200,1325814922,1204,1204,1204,1204,0
|
|
20241128,164100,1325814922,1204,1204,1204,1204,0
|
|
20241128,164000,1325814922,1204,1204,1204,1204,13010
|
|
20241128,163900,1325814922,1204,1204,1204,1204,0
|
|
20241128,163800,1325814922,1204,1204,1204,1204,0
|
|
20241128,163700,1325814922,1204,1204,1204,1204,0
|
|
20241128,163600,1325814922,1204,1204,1204,1204,0
|
|
20241128,163500,1325814922,1204,1204,1204,1204,0
|
|
20241128,163400,1325814922,1204,1204,1204,1204,0
|
|
20241128,163300,1325814922,1204,1204,1204,1204,0
|
|
20241128,163200,1325814922,1204,1204,1204,1204,0
|
|
20241128,163100,1325814922,1204,1204,1204,1204,0
|
|
20241128,163000,1325814922,1204,1204,1204,1204,0
|
|
20241128,162900,1325814922,1204,1204,1204,1204,0
|
|
20241128,162800,1325814922,1204,1204,1204,1204,0
|
|
20241128,162700,1325814922,1204,1204,1204,1204,0
|
|
20241128,162600,1325814922,1204,1204,1204,1204,0
|
|
20241128,162500,1325814922,1204,1204,1204,1204,0
|
|
20241128,162400,1325814922,1204,1204,1204,1204,0
|
|
20241128,162300,1325814922,1204,1204,1204,1204,0
|
|
20241128,162200,1325814922,1204,1204,1204,1204,0
|
|
20241128,162100,1325814922,1204,1204,1204,1204,0
|
|
20241128,162000,1325814922,1204,1204,1204,1204,0
|
|
20241128,161900,1325814922,1204,1204,1204,1204,0
|
|
20241128,161800,1325814922,1204,1204,1204,1204,0
|
|
20241128,161700,1325814922,1204,1204,1204,1204,0
|
|
20241128,161600,1325814922,1204,1204,1204,1204,0
|
|
20241128,161500,1325814922,1204,1204,1204,1204,0
|
|
20241128,161400,1325814922,1204,1204,1204,1204,0
|
|
20241128,161300,1325814922,1204,1204,1204,1204,0
|
|
20241128,161200,1325814922,1204,1204,1204,1204,0
|
|
20241128,161100,1325814922,1204,1204,1204,1204,0
|
|
20241128,161000,1325814922,1204,1204,1204,1204,13010
|
|
20241128,160900,1325814922,1204,1204,1204,1204,0
|
|
20241128,160800,1325814922,1204,1204,1204,1204,0
|
|
20241128,160700,1325814922,1204,1204,1204,1204,0
|
|
20241128,160600,1325814922,1204,1204,1204,1204,0
|
|
20241128,160500,1325814922,1204,1204,1204,1204,0
|
|
20241128,160400,1325814922,1204,1204,1204,1204,0
|
|
20241128,160300,1325814922,1204,1204,1204,1204,0
|
|
20241128,160200,1325814922,1204,1204,1204,1204,0
|
|
20241128,160100,1325814922,1204,1204,1204,1204,0
|
|
20241128,160000,1325814922,1204,1204,1204,1204,0
|
|
20241128,155900,1325814922,1204,1204,1204,1204,0
|
|
20241128,155800,1325814922,1204,1204,1204,1204,0
|
|
20241128,155700,1325814922,1204,1204,1204,1204,0
|
|
20241128,155600,1325814922,1204,1204,1204,1204,0
|
|
20241128,155500,1325814922,1204,1204,1204,1204,0
|
|
20241128,155400,1325814922,1204,1204,1204,1204,0
|
|
20241128,155300,1325814922,1204,1204,1204,1204,0
|
|
20241128,155200,1325814922,1204,1204,1204,1204,0
|
|
20241128,155100,1325814922,1204,1204,1204,1204,0
|
|
20241128,155000,1325814922,1204,1204,1204,1204,0
|
|
20241128,154900,1325814922,1204,1204,1204,1204,0
|
|
20241128,154800,1325814922,1204,1204,1204,1204,0
|
|
20241128,154700,1325814922,1204,1204,1204,1204,0
|
|
20241128,154600,1325814922,1204,1204,1204,1204,0
|
|
20241128,154500,1325814922,1204,1204,1204,1204,0
|
|
20241128,154400,1325814922,1204,1204,1204,1204,0
|
|
20241128,154300,1325814922,1204,1204,1204,1204,0
|
|
20241128,154200,1325814922,1204,1204,1204,1204,0
|
|
20241128,154100,1325814922,1204,1204,1204,1204,0
|
|
20241128,154000,1325814922,1204,1204,1204,1204,13010
|
|
20241128,153900,1325814922,1204,1204,1204,1204,0
|
|
20241128,153800,1325814922,1204,1204,1204,1204,0
|
|
20241128,153700,1325814922,1204,1204,1204,1204,0
|
|
20241128,153600,1325814922,1204,1204,1204,1204,0
|
|
20241128,153500,1325814922,1204,1204,1204,1204,0
|
|
20241128,153400,1325814922,1204,1204,1204,1204,0
|
|
20241128,153300,1325814922,1204,1204,1204,1204,0
|
|
20241128,153200,1325814922,1204,1204,1204,1204,0
|
|
20241128,153100,1325814922,1204,1204,1204,1204,0
|
|
20241128,153000,1325814922,1204,1204,1204,1204,13010
|
|
20241128,152900,1310150882,1200,1200,1200,1200,0
|
|
20241128,152800,1310150882,1200,1200,1200,1200,0
|
|
20241128,152700,1310150882,1200,1200,1200,1200,0
|
|
20241128,152600,1310150882,1200,1200,1200,1200,0
|
|
20241128,152500,1310150882,1200,1200,1200,1200,0
|
|
20241128,152400,1310150882,1200,1200,1200,1200,0
|
|
20241128,152300,1310150882,1200,1200,1200,1200,0
|
|
20241128,152200,1310150882,1200,1200,1200,1200,0
|
|
20241128,152100,1310150882,1200,1200,1200,1200,0
|
|
20241128,152000,1310150882,1200,1200,1200,1200,0
|
|
20241128,151900,1310150882,1200,1203,1204,1200,5840
|
|
20241128,151800,1303124538,1202,1200,1202,1199,2282
|
|
20241128,151700,1300385897,1199,1195,1199,1195,1216
|
|
20241128,151600,1298929513,1199,1199,1199,1199,500
|
|
20241128,151500,1298330013,1199,1195,1199,1193,1611
|
|
20241128,151400,1296400698,1198,1199,1199,1198,770
|
|
20241128,151300,1295477469,1200,1200,1200,1199,970
|
|
20241128,151200,1294313470,1198,1200,1200,1193,5309
|
|
20241128,151100,1287964778,1200,1193,1200,1193,565
|
|
20241128,151000,1287290726,1201,1194,1201,1193,2425
|
|
20241128,150900,1284397120,1201,1194,1201,1194,2
|
|
20241128,150800,1284394725,1201,1198,1201,1198,40
|
|
20241128,150700,1284346781,1198,1197,1198,1196,1983
|
|
20241128,150600,1281975101,1197,1196,1197,1196,1304
|
|
20241128,150500,1280414513,1197,1197,1197,1197,0
|
|
20241128,150400,1280414513,1197,1197,1197,1197,0
|
|
20241128,150300,1280414513,1197,1195,1197,1195,5457
|
|
20241128,150200,1273887940,1195,1195,1195,1195,1
|
|
20241128,150100,1273886745,1196,1196,1196,1196,0
|
|
20241128,150000,1273886745,1196,1196,1196,1196,530
|
|
20241128,145900,1273252865,1197,1197,1197,1197,0
|
|
20241128,145800,1273252865,1197,1197,1197,1197,0
|
|
20241128,145700,1273252865,1197,1194,1197,1193,3297
|
|
20241128,145600,1269317687,1197,1197,1197,1197,1
|
|
20241128,145500,1269316490,1197,1194,1197,1194,2441
|
|
20241128,145400,1266401924,1197,1194,1197,1194,2
|
|
20241128,145300,1266399533,1195,1195,1195,1195,2870
|
|
20241128,145200,1262969883,1196,1196,1196,1196,0
|
|
20241128,145100,1262969883,1196,1196,1196,1196,10
|
|
20241128,145000,1262957923,1196,1196,1196,1193,471
|
|
20241128,144900,1262395831,1196,1194,1197,1194,1571
|
|
20241128,144800,1260520014,1194,1195,1196,1194,130
|
|
20241128,144700,1260364573,1196,1195,1196,1195,252
|
|
20241128,144600,1260063431,1196,1196,1196,1196,0
|
|
20241128,144500,1260063431,1196,1196,1196,1196,40
|
|
20241128,144400,1260015591,1196,1198,1198,1196,172
|
|
20241128,144300,1259809824,1199,1200,1200,1199,31
|
|
20241128,144200,1259772653,1195,1198,1198,1195,3000
|
|
20241128,144100,1256186575,1198,1198,1198,1198,974
|
|
20241128,144000,1255019723,1198,1198,1198,1198,1000
|
|
20241128,143900,1253821723,1198,1198,1198,1198,2734
|
|
20241128,143800,1250546391,1200,1200,1200,1200,0
|
|
20241128,143700,1250546391,1200,1200,1200,1200,3
|
|
20241128,143600,1250542791,1201,1201,1201,1201,0
|
|
20241128,143500,1250542791,1201,1201,1201,1201,81
|
|
20241128,143400,1250445510,1201,1201,1201,1201,19
|
|
20241128,143300,1250422691,1201,1200,1201,1200,1851
|
|
20241128,143200,1248200201,1200,1200,1200,1200,4000
|
|
20241128,143100,1243400201,1200,1200,1200,1200,29
|
|
20241128,143000,1243365401,1200,1200,1200,1200,42
|
|
20241128,142900,1243315001,1200,1200,1200,1200,42
|
|
20241128,142800,1243264601,1200,1200,1200,1200,42
|
|
20241128,142700,1243214201,1200,1200,1200,1200,249
|
|
20241128,142600,1242915401,1200,1199,1200,1198,10744
|
|
20241128,142500,1230031839,1198,1198,1198,1198,0
|
|
20241128,142400,1230031839,1198,1198,1198,1198,64
|
|
20241128,142300,1229955167,1195,1195,1195,1195,0
|
|
20241128,142200,1229955167,1195,1195,1198,1195,5619
|
|
20241128,142100,1223239091,1195,1197,1197,1195,295
|
|
20241128,142000,1222886312,1197,1197,1197,1197,307
|
|
20241128,141900,1222518833,1197,1197,1197,1197,125
|
|
20241128,141800,1222369208,1195,1199,1199,1195,931
|
|
20241128,141700,1221256041,1199,1199,1199,1199,41
|
|
20241128,141600,1221206882,1199,1199,1199,1199,26
|
|
20241128,141500,1221175708,1194,1194,1194,1194,3500
|
|
20241128,141400,1216996708,1194,1200,1200,1193,3992
|
|
20241128,141300,1212230327,1200,1200,1200,1200,43
|
|
20241128,141200,1212178727,1200,1200,1200,1200,52
|
|
20241128,141100,1212116327,1200,1200,1200,1200,42
|
|
20241128,141000,1212065927,1200,1200,1200,1200,42
|
|
20241128,140900,1212015527,1200,1200,1200,1200,41
|
|
20241128,140800,1211966327,1200,1200,1200,1200,42
|
|
20241128,140700,1211915927,1200,1200,1200,1200,1
|
|
20241128,140600,1211914727,1194,1195,1195,1194,3137
|
|
20241128,140500,1208168491,1195,1195,1195,1195,1
|
|
20241128,140400,1208167296,1195,1200,1200,1195,1724
|
|
20241128,140300,1206106487,1200,1200,1200,1200,42
|
|
20241128,140200,1206056087,1200,1200,1200,1200,43
|
|
20241128,140100,1206004487,1200,1200,1200,1200,41
|
|
20241128,140000,1205955287,1200,1200,1200,1200,1159
|
|
20241128,135900,1204564487,1200,1200,1200,1200,3065
|
|
20241128,135800,1200886487,1200,1200,1200,1200,250
|
|
20241128,135700,1200586487,1200,1200,1200,1200,1
|
|
20241128,135600,1200585287,1196,1199,1199,1196,5018
|
|
20241128,135500,1194582819,1196,1196,1196,1196,0
|
|
20241128,135400,1194582819,1196,1196,1196,1196,2000
|
|
20241128,135300,1192190819,1200,1200,1200,1200,5
|
|
20241128,135200,1192184819,1196,1196,1196,1196,5
|
|
20241128,135100,1192178839,1200,1200,1200,1200,258
|
|
20241128,135000,1191869239,1201,1201,1201,1201,0
|
|
20241128,134900,1191869239,1201,1201,1201,1201,100
|
|
20241128,134800,1191749139,1201,1200,1201,1200,1000
|
|
20241128,134700,1190549030,1201,1201,1201,1201,401
|
|
20241128,134600,1190067429,1196,1196,1196,1196,7
|
|
20241128,134500,1190059057,1201,1201,1201,1201,662
|
|
20241128,134400,1189263995,1201,1200,1201,1200,7
|
|
20241128,134300,1189255594,1196,1196,1196,1196,8
|
|
20241128,134200,1189246026,1196,1196,1196,1196,600
|
|
20241128,134100,1188528426,1195,1195,1195,1195,0
|
|
20241128,134000,1188528426,1195,1196,1196,1195,4003
|
|
20241128,133900,1183743169,1201,1201,1201,1201,0
|
|
20241128,133800,1183743169,1201,1201,1201,1201,0
|
|
20241128,133700,1183743169,1201,1201,1201,1201,0
|
|
20241128,133600,1183743169,1201,1201,1201,1201,3
|
|
20241128,133500,1183739566,1195,1196,1196,1195,2000
|
|
20241128,133400,1181349519,1201,1201,1201,1201,0
|
|
20241128,133300,1181349519,1201,1198,1201,1196,3801
|
|
20241128,133200,1176803508,1196,1196,1196,1196,0
|
|
20241128,133100,1176803508,1196,1196,1196,1196,193
|
|
20241128,133000,1176572680,1196,1196,1196,1196,2068
|
|
20241128,132900,1174099352,1196,1196,1196,1196,1
|
|
20241128,132800,1174098156,1196,1196,1196,1196,43
|
|
20241128,132700,1174046728,1196,1196,1196,1196,0
|
|
20241128,132600,1174046728,1196,1196,1196,1196,193
|
|
20241128,132500,1173815900,1200,1200,1200,1200,0
|
|
20241128,132400,1173815900,1200,1200,1200,1200,0
|
|
20241128,132300,1173815900,1200,1195,1203,1195,20200
|
|
20241128,132200,1149578268,1194,1196,1196,1194,4695
|
|
20241128,132100,1143968148,1196,1199,1199,1196,359
|
|
20241128,132000,1143537881,1198,1198,1198,1198,214
|
|
20241128,131900,1143281509,1195,1195,1195,1195,0
|
|
20241128,131800,1143281509,1195,1195,1195,1195,0
|
|
20241128,131700,1143281509,1195,1197,1197,1195,1035
|
|
20241128,131600,1142044666,1198,1198,1198,1198,1
|
|
20241128,131500,1142043468,1197,1197,1197,1197,1
|
|
20241128,131400,1142042271,1197,1197,1197,1197,1035
|
|
20241128,131300,1140803376,1195,1195,1195,1195,0
|
|
20241128,131200,1140803376,1195,1199,1199,1195,1045
|
|
20241128,131100,1139554593,1199,1195,1199,1195,1406
|
|
20241128,131000,1137874019,1195,1195,1200,1195,4252
|
|
20241128,130900,1132790794,1195,1195,1195,1195,0
|
|
20241128,130800,1132790794,1195,1195,1195,1195,2494
|
|
20241128,130700,1129810464,1195,1200,1200,1195,2021
|
|
20241128,130600,1127393570,1200,1200,1200,1200,1
|
|
20241128,130500,1127392370,1196,1196,1196,1196,819
|
|
20241128,130400,1126412846,1195,1195,1195,1195,1613
|
|
20241128,130300,1124485311,1201,1195,1201,1195,13
|
|
20241128,130200,1124469770,1195,1195,1196,1195,4018
|
|
20241128,130100,1119667931,1201,1201,1201,1201,2322
|
|
20241128,130000,1116879209,1201,1201,1201,1200,3
|
|
20241128,125900,1116875607,1195,1195,1195,1195,1616
|
|
20241128,125800,1114944487,1195,1195,1195,1195,284
|
|
20241128,125700,1114605107,1195,1195,1195,1195,33
|
|
20241128,125600,1114565672,1195,1195,1195,1195,345
|
|
20241128,125500,1114153397,1195,1195,1195,1195,540
|
|
20241128,125400,1113508097,1195,1195,1195,1195,1397
|
|
20241128,125300,1111838682,1195,1195,1195,1195,13
|
|
20241128,125200,1111823147,1195,1196,1202,1195,578
|
|
20241128,125100,1111131936,1202,1196,1202,1196,603
|
|
20241128,125000,1110410730,1196,1197,1197,1196,100
|
|
20241128,124900,1110291102,1202,1198,1202,1197,1098
|
|
20241128,124800,1108975790,1198,1200,1200,1198,8355
|
|
20241128,124700,1098958529,1199,1199,1199,1199,106
|
|
20241128,124600,1098831435,1199,1201,1201,1199,2891
|
|
20241128,124500,1095360338,1201,1201,1201,1201,379
|
|
20241128,124400,1094905159,1201,1201,1201,1201,375
|
|
20241128,124300,1094454784,1200,1200,1200,1200,0
|
|
20241128,124200,1094454784,1200,1200,1200,1200,2399
|
|
20241128,124100,1091575984,1200,1200,1200,1200,0
|
|
20241128,124000,1091575984,1200,1201,1201,1200,5981
|
|
20241128,123900,1084392805,1209,1203,1209,1200,1072
|
|
20241128,123800,1083103971,1209,1209,1209,1209,17
|
|
20241128,123700,1083083418,1209,1209,1209,1203,493
|
|
20241128,123600,1082488995,1209,1209,1209,1202,297
|
|
20241128,123500,1082131665,1209,1202,1209,1202,27
|
|
20241128,123400,1082099099,1201,1204,1204,1201,29236
|
|
20241128,123300,1046981008,1208,1206,1208,1201,4681
|
|
20241128,123200,1041334812,1201,1201,1201,1200,2335
|
|
20241128,123100,1038530508,1201,1196,1201,1196,8621
|
|
20241128,123000,1028187523,1196,1201,1201,1196,14
|
|
20241128,122900,1028170729,1201,1201,1201,1201,100
|
|
20241128,122800,1028050629,1201,1201,1201,1196,105
|
|
20241128,122700,1027924799,1195,1197,1201,1195,7582
|
|
20241128,122600,1018864289,1195,1201,1201,1195,4637
|
|
20241128,122500,1013309595,1201,1203,1203,1201,2872
|
|
20241128,122400,1009858838,1202,1208,1208,1202,644
|
|
20241128,122300,1009083548,1208,1205,1208,1199,8607
|
|
20241128,122200,998719662,1200,1205,1205,1200,5959
|
|
20241128,122100,991567756,1206,1206,1206,1205,1155
|
|
20241128,122000,990174926,1205,1206,1206,1203,1085
|
|
20241128,121900,988869234,1206,1202,1207,1201,1816
|
|
20241128,121800,986684843,1201,1207,1208,1201,305
|
|
20241128,121700,986316456,1208,1198,1208,1198,17040
|
|
20241128,121600,965857660,1198,1196,1198,1194,10512
|
|
20241128,121500,953279297,1197,1198,1198,1194,1181
|
|
20241128,121400,951867470,1198,1195,1200,1195,6847
|
|
20241128,121300,943670420,1196,1191,1196,1190,1290
|
|
20241128,121200,942128926,1194,1194,1194,1193,393
|
|
20241128,121100,941659756,1190,1195,1195,1190,1786
|
|
20241128,121000,939532835,1194,1193,1194,1192,798
|
|
20241128,120900,938581116,1195,1191,1195,1190,1377
|
|
20241128,120800,936941432,1191,1191,1192,1191,1256
|
|
20241128,120700,935445535,1191,1195,1195,1191,329
|
|
20241128,120600,935052384,1195,1191,1196,1189,1093
|
|
20241128,120500,933750991,1191,1197,1198,1190,2085
|
|
20241128,120400,931268726,1191,1195,1198,1190,1912
|
|
20241128,120300,928990853,1191,1191,1196,1190,6577
|
|
20241128,120200,921157797,1190,1193,1193,1190,5065
|
|
20241128,120100,915124258,1196,1199,1202,1193,5854
|
|
20241128,120000,908129613,1199,1205,1206,1199,6698
|
|
20241128,115900,900066638,1206,1201,1206,1195,5728
|
|
20241128,115800,893204562,1201,1207,1213,1196,35353
|
|
20241128,115700,850609152,1207,1198,1207,1197,6283
|
|
20241128,115600,843045123,1198,1195,1200,1195,2114
|
|
20241128,115500,840514015,1195,1201,1206,1190,27821
|
|
20241128,115400,807257361,1201,1205,1209,1201,15394
|
|
20241128,115300,788728087,1205,1216,1217,1205,32707
|
|
20241128,115200,749102662,1216,1216,1220,1202,59170
|
|
20241128,115100,677509257,1215,1213,1233,1208,58661
|
|
20241128,115000,605945813,1217,1249,1249,1205,42243
|
|
20241128,114900,553690375,1250,1250,1250,1250,0
|
|
20241128,114800,553690375,1250,1187,1259,1187,75925
|
|
20241128,114700,461423884,1187,1187,1188,1187,650
|
|
20241128,114600,460651834,1188,1188,1188,1187,21
|
|
20241128,114500,460626904,1180,1180,1180,1180,1705
|
|
20241128,114400,458615004,1180,1188,1188,1180,512
|
|
20241128,114300,458006836,1188,1190,1190,1177,451
|
|
20241128,114200,457472006,1186,1192,1192,1186,11415
|
|
20241128,114100,443925171,1192,1194,1194,1189,2065
|
|
20241128,114000,441459658,1190,1194,1194,1190,900
|
|
20241128,113900,440385242,1194,1194,1196,1194,26334
|
|
20241128,113800,408931165,1189,1193,1194,1189,600
|
|
20241128,113700,408215376,1195,1193,1195,1189,1758
|
|
20241128,113600,406116704,1194,1194,1194,1194,8
|
|
20241128,113500,406107152,1194,1194,1194,1194,11
|
|
20241128,113400,406094018,1186,1193,1195,1186,10228
|
|
20241128,113300,393878299,1193,1193,1193,1193,11
|
|
20241128,113200,393865176,1187,1193,1194,1186,7938
|
|
20241128,113100,384429732,1194,1194,1195,1193,2941
|
|
20241128,113000,380919188,1192,1190,1193,1190,1755
|
|
20241128,112900,378826141,1190,1192,1192,1190,2315
|
|
20241128,112800,376069295,1193,1186,1193,1185,12740
|
|
20241128,112700,360927797,1186,1178,1186,1178,20794
|
|
20241128,112600,336362474,1178,1172,1178,1172,4575
|
|
20241128,112500,330980519,1173,1173,1173,1173,1
|
|
20241128,112400,330979346,1170,1173,1173,1170,1886
|
|
20241128,112300,328769642,1175,1175,1175,1175,0
|
|
20241128,112200,328769642,1175,1176,1176,1175,86
|
|
20241128,112100,328668585,1175,1169,1175,1169,90
|
|
20241128,112000,328562895,1175,1176,1176,1169,5
|
|
20241128,111900,328557037,1176,1169,1176,1169,4
|
|
20241128,111800,328552341,1176,1170,1177,1170,1112
|
|
20241128,111700,327250528,1170,1178,1178,1170,2507
|
|
20241128,111600,324297658,1179,1169,1179,1169,4407
|
|
20241128,111500,319140562,1169,1168,1169,1168,132
|
|
20241128,111400,318986380,1169,1167,1169,1167,253
|
|
20241128,111300,318690945,1166,1166,1166,1166,310
|
|
20241128,111200,318329485,1169,1170,1170,1169,116
|
|
20241128,111100,318193790,1170,1170,1170,1168,2966
|
|
20241128,111000,314723906,1170,1169,1170,1169,300
|
|
20241128,110900,314372942,1170,1169,1170,1169,958
|
|
20241128,110800,313252958,1170,1170,1170,1170,4546
|
|
20241128,110700,307934138,1170,1169,1170,1169,2249
|
|
20241128,110600,305302844,1169,1164,1169,1164,260
|
|
20241128,110500,304999904,1164,1175,1175,1164,3326
|
|
20241128,110400,301111428,1178,1181,1181,1176,2153
|
|
20241128,110300,298575215,1174,1181,1181,1174,101
|
|
20241128,110200,298456193,1181,1184,1185,1181,8431
|
|
20241128,110100,288475081,1183,1166,1183,1166,20821
|
|
20241128,110000,264009355,1165,1162,1165,1160,16648
|
|
20241128,105900,244665695,1162,1163,1163,1159,19220
|
|
20241128,105800,222352267,1162,1155,1162,1155,24118
|
|
20241128,105700,194414449,1154,1151,1155,1151,4773
|
|
20241128,105600,188907399,1149,1152,1152,1149,310
|
|
20241128,105500,188550959,1152,1147,1152,1147,8293
|
|
20241128,105400,179024605,1143,1143,1143,1143,0
|
|
20241128,105300,179024605,1143,1143,1143,1143,1457
|
|
20241128,105200,177359254,1143,1146,1149,1143,2113
|
|
20241128,105100,174938369,1146,1145,1147,1145,4190
|
|
20241128,105000,170136529,1145,1143,1145,1140,2650
|
|
20241128,104900,167108829,1144,1144,1144,1144,38
|
|
20241128,104800,167065357,1143,1143,1143,1143,168
|
|
20241128,104700,166873333,1143,1142,1144,1142,12027
|
|
20241128,104600,153126473,1142,1142,1143,1141,1507
|
|
20241128,104500,151405527,1141,1141,1141,1141,57
|
|
20241128,104400,151340490,1141,1142,1143,1141,82
|
|
20241128,104300,151246882,1137,1137,1137,1137,550
|
|
20241128,104200,150621532,1137,1137,1137,1137,500
|
|
20241128,104100,150053032,1144,1134,1144,1134,2632
|
|
20241128,104000,147042792,1144,1134,1144,1134,12169
|
|
20241128,103900,133202619,1134,1134,1134,1134,0
|
|
20241128,103800,133202619,1134,1132,1134,1132,786
|
|
20241128,103700,132312095,1132,1132,1132,1131,52
|
|
20241128,103600,132253281,1131,1131,1132,1131,627
|
|
20241128,103500,131543645,1131,1131,1131,1131,1
|
|
20241128,103400,131542514,1124,1125,1125,1124,4000
|
|
20241128,103300,127045334,1130,1130,1130,1130,0
|
|
20241128,103200,127045334,1130,1130,1130,1130,1267
|
|
20241128,103100,125613624,1132,1132,1132,1132,1
|
|
20241128,103000,125612492,1130,1130,1130,1130,673
|
|
20241128,102900,124852002,1130,1130,1130,1130,100
|
|
20241128,102800,124739002,1126,1126,1126,1126,96
|
|
20241128,102700,124630906,1121,1121,1121,1121,430
|
|
20241128,102600,124148876,1120,1120,1120,1120,3000
|
|
20241128,102500,120788876,1126,1126,1126,1126,3
|
|
20241128,102400,120785498,1120,1122,1122,1120,6000
|
|
20241128,102300,114063478,1122,1124,1125,1122,4742
|
|
20241128,102200,108736607,1124,1129,1129,1124,974
|
|
20241128,102100,107641811,1123,1123,1123,1123,0
|
|
20241128,102000,107641811,1123,1123,1123,1123,0
|
|
20241128,101900,107641811,1123,1123,1123,1123,0
|
|
20241128,101800,107641811,1123,1123,1123,1123,0
|
|
20241128,101700,107641811,1123,1126,1126,1123,5000
|
|
20241128,101600,102020450,1126,1126,1126,1126,75
|
|
20241128,101500,101936000,1131,1131,1131,1131,1
|
|
20241128,101400,101934869,1130,1130,1130,1130,1100
|
|
20241128,101300,100691869,1130,1126,1130,1126,2451
|
|
20241128,101200,97931951,1130,1129,1130,1129,20
|
|
20241128,101100,97909360,1129,1129,1129,1129,61
|
|
20241128,101000,97840491,1129,1129,1129,1129,10
|
|
20241128,100900,97829201,1129,1129,1129,1129,0
|
|
20241128,100800,97829201,1129,1129,1129,1129,0
|
|
20241128,100700,97829201,1129,1129,1129,1129,0
|
|
20241128,100600,97829201,1129,1129,1129,1129,0
|
|
20241128,100500,97829201,1129,1129,1129,1129,9
|
|
20241128,100400,97819040,1129,1129,1129,1125,3026
|
|
20241128,100300,94412666,1125,1127,1127,1125,3500
|
|
20241128,100200,90471436,1127,1127,1127,1127,0
|
|
20241128,100100,90471436,1127,1127,1127,1127,206
|
|
20241128,100000,90239274,1130,1130,1130,1130,4
|
|
20241128,095900,90234754,1127,1131,1131,1127,157
|
|
20241128,095800,90057631,1131,1131,1131,1131,11
|
|
20241128,095700,90045190,1126,1126,1126,1126,638
|
|
20241128,095600,89326802,1131,1131,1131,1131,1
|
|
20241128,095500,89325671,1131,1131,1131,1131,89
|
|
20241128,095400,89225012,1131,1130,1131,1130,103
|
|
20241128,095300,89108537,1131,1131,1131,1131,1
|
|
20241128,095200,89107406,1125,1127,1127,1125,5000
|
|
20241128,095100,83479130,1127,1127,1127,1127,1551
|
|
20241128,095000,81731153,1128,1130,1130,1128,4376
|
|
20241128,094900,76792525,1130,1129,1130,1129,4968
|
|
20241128,094800,71179185,1128,1132,1132,1128,3206
|
|
20241128,094700,67555939,1135,1135,1135,1135,0
|
|
20241128,094600,67555939,1135,1135,1135,1132,463
|
|
20241128,094500,67031802,1137,1137,1137,1137,0
|
|
20241128,094400,67031802,1137,1137,1137,1137,0
|
|
20241128,094300,67031802,1137,1137,1137,1137,2
|
|
20241128,094200,67029528,1133,1133,1133,1131,1277
|
|
20241128,094100,65584937,1135,1135,1135,1135,35
|
|
20241128,094000,65545212,1135,1136,1137,1135,1003
|
|
20241128,093900,64404824,1136,1136,1136,1136,200
|
|
20241128,093800,64177624,1137,1137,1137,1137,0
|
|
20241128,093700,64177624,1137,1136,1137,1136,51
|
|
20241128,093600,64119672,1136,1130,1136,1129,2138
|
|
20241128,093500,61704563,1137,1131,1137,1131,126
|
|
20241128,093400,61562051,1138,1138,1138,1138,601
|
|
20241128,093300,60878113,1138,1139,1139,1137,5
|
|
20241128,093200,60872424,1139,1130,1139,1130,152
|
|
20241128,093100,60699327,1139,1130,1139,1130,862
|
|
20241128,093000,59719987,1126,1126,1126,1126,0
|
|
20241128,092900,59719987,1126,1126,1126,1126,0
|
|
20241128,092800,59719987,1126,1126,1126,1126,1000
|
|
20241128,092700,58593987,1132,1132,1132,1132,2
|
|
20241128,092600,58591723,1134,1127,1134,1127,2199
|
|
20241128,092500,56113380,1128,1137,1137,1128,811
|
|
20241128,092400,55197956,1133,1133,1133,1133,0
|
|
20241128,092300,55197956,1133,1140,1140,1133,4757
|
|
20241128,092200,49808123,1140,1143,1143,1140,200
|
|
20241128,092100,49580120,1144,1132,1144,1132,4061
|
|
20241128,092000,44960915,1132,1132,1132,1132,16
|
|
20241128,091900,44942803,1130,1129,1130,1129,1060
|
|
20241128,091800,43745063,1123,1123,1123,1123,0
|
|
20241128,091700,43745063,1123,1123,1124,1123,10189
|
|
20241128,091600,32292822,1123,1123,1133,1123,24
|
|
20241128,091500,32265830,1131,1131,1131,1131,18
|
|
20241128,091400,32245472,1122,1122,1122,1122,0
|
|
20241128,091300,32245472,1122,1127,1127,1120,4220
|
|
20241128,091200,27500339,1127,1133,1133,1127,5069
|
|
20241128,091100,21786603,1130,1130,1130,1130,100
|
|
20241128,091000,21673603,1130,1130,1130,1130,0
|
|
20241128,090900,21673603,1130,1130,1130,1130,200
|
|
20241128,090800,21447603,1130,1130,1130,1130,0
|
|
20241128,090700,21447603,1130,1131,1131,1130,594
|
|
20241128,090600,20776299,1133,1133,1133,1132,1850
|
|
20241128,090500,18681556,1133,1133,1133,1133,25
|
|
20241128,090400,18653231,1133,1150,1151,1131,1500
|
|
20241128,090300,16952915,1152,1150,1153,1150,247
|
|
20241128,090200,16668173,1154,1140,1155,1130,7427
|
|
20241128,090100,8191458,1130,1145,1145,1130,102
|
|
20241128,090000,8075039,1144,1145,1145,1126,7061
|