587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,184400,91762375,1628,1628,1628,1628,375
|
|
20241127,184300,91762375,1628,1628,1628,1628,0
|
|
20241127,184200,91762375,1628,1628,1628,1628,0
|
|
20241127,184100,91762375,1628,1628,1628,1628,0
|
|
20241127,184000,91762375,1628,1628,1628,1628,0
|
|
20241127,183900,91762375,1628,1628,1628,1628,0
|
|
20241127,183800,91762375,1628,1628,1628,1628,0
|
|
20241127,183700,91762375,1628,1628,1628,1628,0
|
|
20241127,183600,91762375,1628,1628,1628,1628,0
|
|
20241127,183500,91762375,1628,1628,1628,1628,0
|
|
20241127,183400,91762375,1628,1628,1628,1628,0
|
|
20241127,183300,91762375,1628,1628,1628,1628,0
|
|
20241127,183200,91762375,1628,1628,1628,1628,0
|
|
20241127,183100,91762375,1628,1628,1628,1628,0
|
|
20241127,183000,91762375,1628,1628,1628,1628,0
|
|
20241127,182900,91762375,1628,1628,1628,1628,0
|
|
20241127,182800,91762375,1628,1628,1628,1628,0
|
|
20241127,182700,91762375,1628,1628,1628,1628,0
|
|
20241127,182600,91762375,1628,1628,1628,1628,0
|
|
20241127,182500,91762375,1628,1628,1628,1628,0
|
|
20241127,182400,91762375,1628,1628,1628,1628,0
|
|
20241127,182300,91762375,1628,1628,1628,1628,0
|
|
20241127,182200,91762375,1628,1628,1628,1628,0
|
|
20241127,182100,91762375,1628,1628,1628,1628,0
|
|
20241127,182000,91762375,1628,1628,1628,1628,0
|
|
20241127,181900,91762375,1628,1628,1628,1628,0
|
|
20241127,181800,91762375,1628,1628,1628,1628,0
|
|
20241127,181700,91762375,1628,1628,1628,1628,0
|
|
20241127,181600,91762375,1628,1628,1628,1628,0
|
|
20241127,181500,91762375,1628,1628,1628,1628,0
|
|
20241127,181400,91762375,1628,1628,1628,1628,375
|
|
20241127,181300,91762375,1628,1628,1628,1628,0
|
|
20241127,181200,91762375,1628,1628,1628,1628,0
|
|
20241127,181100,91762375,1628,1628,1628,1628,0
|
|
20241127,181000,91762375,1628,1628,1628,1628,0
|
|
20241127,180900,91762375,1628,1628,1628,1628,0
|
|
20241127,180800,91762375,1628,1628,1628,1628,0
|
|
20241127,180700,91762375,1628,1628,1628,1628,0
|
|
20241127,180600,91762375,1628,1628,1628,1628,0
|
|
20241127,180500,91762375,1628,1628,1628,1628,0
|
|
20241127,180400,91762375,1628,1628,1628,1628,0
|
|
20241127,180300,91762375,1628,1628,1628,1628,0
|
|
20241127,180200,91762375,1628,1628,1628,1628,0
|
|
20241127,180100,91762375,1628,1628,1628,1628,0
|
|
20241127,180000,91762375,1628,1628,1628,1628,0
|
|
20241127,175900,91762375,1628,1628,1628,1628,0
|
|
20241127,175800,91762375,1628,1628,1628,1628,0
|
|
20241127,175700,91762375,1628,1628,1628,1628,0
|
|
20241127,175600,91762375,1628,1628,1628,1628,0
|
|
20241127,175500,91762375,1628,1628,1628,1628,0
|
|
20241127,175400,91762375,1628,1628,1628,1628,0
|
|
20241127,175300,91762375,1628,1628,1628,1628,0
|
|
20241127,175200,91762375,1628,1628,1628,1628,0
|
|
20241127,175100,91762375,1628,1628,1628,1628,0
|
|
20241127,175000,91762375,1628,1628,1628,1628,0
|
|
20241127,174900,91762375,1628,1628,1628,1628,0
|
|
20241127,174800,91762375,1628,1628,1628,1628,0
|
|
20241127,174700,91762375,1628,1628,1628,1628,0
|
|
20241127,174600,91762375,1628,1628,1628,1628,0
|
|
20241127,174500,91762375,1628,1628,1628,1628,0
|
|
20241127,174400,91762375,1628,1628,1628,1628,375
|
|
20241127,174300,91762375,1628,1628,1628,1628,0
|
|
20241127,174200,91762375,1628,1628,1628,1628,0
|
|
20241127,174100,91762375,1628,1628,1628,1628,0
|
|
20241127,174000,91762375,1628,1628,1628,1628,0
|
|
20241127,173900,91762375,1628,1628,1628,1628,0
|
|
20241127,173800,91762375,1628,1628,1628,1628,0
|
|
20241127,173700,91762375,1628,1628,1628,1628,0
|
|
20241127,173600,91762375,1628,1628,1628,1628,0
|
|
20241127,173500,91762375,1628,1628,1628,1628,0
|
|
20241127,173400,91762375,1628,1628,1628,1628,0
|
|
20241127,173300,91762375,1628,1628,1628,1628,0
|
|
20241127,173200,91762375,1628,1628,1628,1628,0
|
|
20241127,173100,91762375,1628,1628,1628,1628,0
|
|
20241127,173000,91762375,1628,1628,1628,1628,0
|
|
20241127,172900,91762375,1628,1628,1628,1628,0
|
|
20241127,172800,91762375,1628,1628,1628,1628,0
|
|
20241127,172700,91762375,1628,1628,1628,1628,0
|
|
20241127,172600,91762375,1628,1628,1628,1628,0
|
|
20241127,172500,91762375,1628,1628,1628,1628,0
|
|
20241127,172400,91762375,1628,1628,1628,1628,0
|
|
20241127,172300,91762375,1628,1628,1628,1628,0
|
|
20241127,172200,91762375,1628,1628,1628,1628,0
|
|
20241127,172100,91762375,1628,1628,1628,1628,0
|
|
20241127,172000,91762375,1628,1628,1628,1628,0
|
|
20241127,171900,91762375,1628,1628,1628,1628,0
|
|
20241127,171800,91762375,1628,1628,1628,1628,0
|
|
20241127,171700,91762375,1628,1628,1628,1628,0
|
|
20241127,171600,91762375,1628,1628,1628,1628,0
|
|
20241127,171500,91762375,1628,1628,1628,1628,0
|
|
20241127,171400,91762375,1628,1628,1628,1628,375
|
|
20241127,171300,91762375,1628,1628,1628,1628,0
|
|
20241127,171200,91762375,1628,1628,1628,1628,0
|
|
20241127,171100,91762375,1628,1628,1628,1628,0
|
|
20241127,171000,91762375,1628,1628,1628,1628,0
|
|
20241127,170900,91762375,1628,1628,1628,1628,0
|
|
20241127,170800,91762375,1628,1628,1628,1628,0
|
|
20241127,170700,91762375,1628,1628,1628,1628,0
|
|
20241127,170600,91762375,1628,1628,1628,1628,0
|
|
20241127,170500,91762375,1628,1628,1628,1628,0
|
|
20241127,170400,91762375,1628,1628,1628,1628,0
|
|
20241127,170300,91762375,1628,1628,1628,1628,0
|
|
20241127,170200,91762375,1628,1628,1628,1628,0
|
|
20241127,170100,91762375,1628,1628,1628,1628,0
|
|
20241127,170000,91762375,1628,1628,1628,1628,0
|
|
20241127,165900,91762375,1628,1628,1628,1628,0
|
|
20241127,165800,91762375,1628,1628,1628,1628,0
|
|
20241127,165700,91762375,1628,1628,1628,1628,0
|
|
20241127,165600,91762375,1628,1628,1628,1628,0
|
|
20241127,165500,91762375,1628,1628,1628,1628,0
|
|
20241127,165400,91762375,1628,1628,1628,1628,0
|
|
20241127,165300,91762375,1628,1628,1628,1628,0
|
|
20241127,165200,91762375,1628,1628,1628,1628,0
|
|
20241127,165100,91762375,1628,1628,1628,1628,0
|
|
20241127,165000,91762375,1628,1628,1628,1628,0
|
|
20241127,164900,91762375,1628,1628,1628,1628,0
|
|
20241127,164800,91762375,1628,1628,1628,1628,0
|
|
20241127,164700,91762375,1628,1628,1628,1628,0
|
|
20241127,164600,91762375,1628,1628,1628,1628,0
|
|
20241127,164500,91762375,1628,1628,1628,1628,0
|
|
20241127,164400,91762375,1628,1628,1628,1628,375
|
|
20241127,164300,91762375,1628,1628,1628,1628,0
|
|
20241127,164200,91762375,1628,1628,1628,1628,0
|
|
20241127,164100,91762375,1628,1628,1628,1628,0
|
|
20241127,164000,91762375,1628,1628,1628,1628,0
|
|
20241127,163900,91762375,1628,1628,1628,1628,0
|
|
20241127,163800,91762375,1628,1628,1628,1628,0
|
|
20241127,163700,91762375,1628,1628,1628,1628,0
|
|
20241127,163600,91762375,1628,1628,1628,1628,0
|
|
20241127,163500,91762375,1628,1628,1628,1628,0
|
|
20241127,163400,91762375,1628,1628,1628,1628,0
|
|
20241127,163300,91762375,1628,1628,1628,1628,0
|
|
20241127,163200,91762375,1628,1628,1628,1628,0
|
|
20241127,163100,91762375,1628,1628,1628,1628,0
|
|
20241127,163000,91762375,1628,1628,1628,1628,0
|
|
20241127,162900,91762375,1628,1628,1628,1628,0
|
|
20241127,162800,91762375,1628,1628,1628,1628,0
|
|
20241127,162700,91762375,1628,1628,1628,1628,0
|
|
20241127,162600,91762375,1628,1628,1628,1628,0
|
|
20241127,162500,91762375,1628,1628,1628,1628,0
|
|
20241127,162400,91762375,1628,1628,1628,1628,0
|
|
20241127,162300,91762375,1628,1628,1628,1628,0
|
|
20241127,162200,91762375,1628,1628,1628,1628,0
|
|
20241127,162100,91762375,1628,1628,1628,1628,0
|
|
20241127,162000,91762375,1628,1628,1628,1628,0
|
|
20241127,161900,91762375,1628,1628,1628,1628,0
|
|
20241127,161800,91762375,1628,1628,1628,1628,0
|
|
20241127,161700,91762375,1628,1628,1628,1628,0
|
|
20241127,161600,91762375,1628,1628,1628,1628,0
|
|
20241127,161500,91762375,1628,1628,1628,1628,0
|
|
20241127,161400,91762375,1628,1628,1628,1628,375
|
|
20241127,161300,91762375,1628,1628,1628,1628,0
|
|
20241127,161200,91762375,1628,1628,1628,1628,0
|
|
20241127,161100,91762375,1628,1628,1628,1628,0
|
|
20241127,161000,91762375,1628,1628,1628,1628,0
|
|
20241127,160900,91762375,1628,1628,1628,1628,0
|
|
20241127,160800,91762375,1628,1628,1628,1628,0
|
|
20241127,160700,91762375,1628,1628,1628,1628,0
|
|
20241127,160600,91762375,1628,1628,1628,1628,0
|
|
20241127,160500,91762375,1628,1628,1628,1628,0
|
|
20241127,160400,91762375,1628,1628,1628,1628,0
|
|
20241127,160300,91762375,1628,1628,1628,1628,0
|
|
20241127,160200,91762375,1628,1628,1628,1628,0
|
|
20241127,160100,91762375,1628,1628,1628,1628,0
|
|
20241127,160000,91762375,1628,1628,1628,1628,0
|
|
20241127,155900,91762375,1628,1628,1628,1628,0
|
|
20241127,155800,91762375,1628,1628,1628,1628,0
|
|
20241127,155700,91762375,1628,1628,1628,1628,0
|
|
20241127,155600,91762375,1628,1628,1628,1628,0
|
|
20241127,155500,91762375,1628,1628,1628,1628,0
|
|
20241127,155400,91762375,1628,1628,1628,1628,0
|
|
20241127,155300,91762375,1628,1628,1628,1628,0
|
|
20241127,155200,91762375,1628,1628,1628,1628,0
|
|
20241127,155100,91762375,1628,1628,1628,1628,0
|
|
20241127,155000,91762375,1628,1628,1628,1628,0
|
|
20241127,154900,91762375,1628,1628,1628,1628,0
|
|
20241127,154800,91762375,1628,1628,1628,1628,0
|
|
20241127,154700,91762375,1628,1628,1628,1628,0
|
|
20241127,154600,91762375,1628,1628,1628,1628,0
|
|
20241127,154500,91762375,1628,1628,1628,1628,0
|
|
20241127,154400,91762375,1628,1628,1628,1628,375
|
|
20241127,154300,91762375,1628,1628,1628,1628,0
|
|
20241127,154200,91762375,1628,1628,1628,1628,0
|
|
20241127,154100,91762375,1628,1628,1628,1628,0
|
|
20241127,154000,91762375,1628,1628,1628,1628,0
|
|
20241127,153900,91762375,1628,1628,1628,1628,0
|
|
20241127,153800,91762375,1628,1628,1628,1628,0
|
|
20241127,153700,91762375,1628,1628,1628,1628,0
|
|
20241127,153600,91762375,1628,1628,1628,1628,0
|
|
20241127,153500,91762375,1628,1628,1628,1628,0
|
|
20241127,153400,91762375,1628,1628,1628,1628,0
|
|
20241127,153300,91762375,1628,1628,1628,1628,0
|
|
20241127,153200,91762375,1628,1628,1628,1628,0
|
|
20241127,153100,91762375,1628,1628,1628,1628,0
|
|
20241127,153000,91762375,1628,1628,1628,1628,375
|
|
20241127,152900,91151875,1628,1628,1628,1628,0
|
|
20241127,152800,91151875,1628,1628,1628,1628,0
|
|
20241127,152700,91151875,1628,1628,1628,1628,0
|
|
20241127,152600,91151875,1628,1628,1628,1628,0
|
|
20241127,152500,91151875,1628,1628,1628,1628,0
|
|
20241127,152400,91151875,1628,1628,1628,1628,0
|
|
20241127,152300,91151875,1628,1628,1628,1628,0
|
|
20241127,152200,91151875,1628,1628,1628,1628,0
|
|
20241127,152100,91151875,1628,1628,1628,1628,0
|
|
20241127,152000,91151875,1628,1628,1628,1628,0
|
|
20241127,151900,91151875,1628,1628,1628,1628,2
|
|
20241127,151800,91148619,1628,1628,1628,1627,17
|
|
20241127,151700,91120945,1628,1628,1628,1628,9
|
|
20241127,151600,91106293,1628,1628,1628,1628,11
|
|
20241127,151500,91088385,1628,1628,1628,1628,2
|
|
20241127,151400,91085129,1628,1628,1628,1628,2
|
|
20241127,151300,91081873,1628,1628,1628,1628,1
|
|
20241127,151200,91080245,1630,1630,1630,1630,0
|
|
20241127,151100,91080245,1630,1627,1630,1627,308
|
|
20241127,151000,90579120,1627,1621,1627,1620,862
|
|
20241127,150900,89182581,1626,1626,1626,1626,2
|
|
20241127,150800,89179329,1625,1625,1625,1625,4
|
|
20241127,150700,89172829,1626,1626,1626,1626,2
|
|
20241127,150600,89169577,1625,1626,1627,1625,54
|
|
20241127,150500,89081754,1630,1630,1630,1630,0
|
|
20241127,150400,89081754,1630,1630,1630,1630,0
|
|
20241127,150300,89081754,1630,1630,1630,1630,0
|
|
20241127,150200,89081754,1630,1630,1630,1630,3
|
|
20241127,150100,89076864,1633,1633,1633,1633,0
|
|
20241127,150000,89076864,1633,1633,1633,1633,0
|
|
20241127,145900,89076864,1633,1633,1633,1633,0
|
|
20241127,145800,89076864,1633,1633,1633,1633,0
|
|
20241127,145700,89076864,1633,1633,1633,1633,10
|
|
20241127,145600,89060534,1633,1633,1633,1633,0
|
|
20241127,145500,89060534,1633,1633,1633,1633,0
|
|
20241127,145400,89060534,1633,1633,1633,1633,12
|
|
20241127,145300,89040938,1633,1633,1633,1633,0
|
|
20241127,145200,89040938,1633,1633,1633,1633,0
|
|
20241127,145100,89040938,1633,1633,1633,1633,0
|
|
20241127,145000,89040938,1633,1633,1633,1633,0
|
|
20241127,144900,89040938,1633,1633,1633,1633,0
|
|
20241127,144800,89040938,1633,1633,1633,1633,0
|
|
20241127,144700,89040938,1633,1633,1633,1633,1
|
|
20241127,144600,89039305,1617,1617,1617,1617,0
|
|
20241127,144500,89039305,1617,1617,1617,1617,0
|
|
20241127,144400,89039305,1617,1617,1617,1617,0
|
|
20241127,144300,89039305,1617,1617,1617,1617,1
|
|
20241127,144200,89037688,1633,1633,1633,1633,2
|
|
20241127,144100,89034422,1614,1621,1621,1614,2127
|
|
20241127,144000,85592125,1635,1635,1635,1635,0
|
|
20241127,143900,85592125,1635,1635,1635,1635,0
|
|
20241127,143800,85592125,1635,1635,1635,1635,1
|
|
20241127,143700,85590490,1620,1620,1620,1620,20
|
|
20241127,143600,85558090,1637,1637,1637,1637,0
|
|
20241127,143500,85558090,1637,1620,1637,1620,2147
|
|
20241127,143400,82050698,1620,1620,1620,1620,0
|
|
20241127,143300,82050698,1620,1620,1620,1620,1
|
|
20241127,143200,82049078,1619,1619,1619,1619,0
|
|
20241127,143100,82049078,1619,1619,1619,1619,38
|
|
20241127,143000,81987556,1620,1619,1620,1619,22
|
|
20241127,142900,81951937,1620,1620,1620,1620,0
|
|
20241127,142800,81951937,1620,1620,1620,1620,0
|
|
20241127,142700,81951937,1620,1620,1620,1620,10
|
|
20241127,142600,81935737,1620,1618,1620,1615,1206
|
|
20241127,142500,79986369,1619,1622,1622,1619,200
|
|
20241127,142400,79662467,1620,1621,1622,1620,161
|
|
20241127,142300,79401559,1623,1623,1623,1623,0
|
|
20241127,142200,79401559,1623,1623,1623,1623,0
|
|
20241127,142100,79401559,1623,1623,1623,1623,0
|
|
20241127,142000,79401559,1623,1622,1623,1622,11
|
|
20241127,141900,79383716,1623,1623,1623,1623,1
|
|
20241127,141800,79382093,1622,1622,1622,1622,10
|
|
20241127,141700,79365873,1623,1623,1623,1623,0
|
|
20241127,141600,79365873,1623,1621,1623,1621,22
|
|
20241127,141500,79330209,1622,1622,1622,1622,0
|
|
20241127,141400,79330209,1622,1624,1624,1622,647
|
|
20241127,141300,78280187,1625,1625,1625,1625,1
|
|
20241127,141200,78278562,1625,1625,1625,1625,1
|
|
20241127,141100,78276937,1625,1626,1626,1624,197
|
|
20241127,141000,77956828,1630,1630,1630,1630,0
|
|
20241127,140900,77956828,1630,1630,1630,1630,0
|
|
20241127,140800,77956828,1630,1626,1630,1626,78
|
|
20241127,140700,77829996,1633,1633,1633,1633,0
|
|
20241127,140600,77829996,1633,1633,1633,1633,0
|
|
20241127,140500,77829996,1633,1633,1633,1633,0
|
|
20241127,140400,77829996,1633,1633,1633,1633,0
|
|
20241127,140300,77829996,1633,1633,1633,1633,0
|
|
20241127,140200,77829996,1633,1633,1633,1633,1
|
|
20241127,140100,77828363,1633,1633,1633,1633,0
|
|
20241127,140000,77828363,1633,1633,1633,1633,0
|
|
20241127,135900,77828363,1633,1633,1633,1633,0
|
|
20241127,135800,77828363,1633,1633,1633,1633,0
|
|
20241127,135700,77828363,1633,1633,1633,1633,0
|
|
20241127,135600,77828363,1633,1633,1633,1633,0
|
|
20241127,135500,77828363,1633,1633,1633,1633,1
|
|
20241127,135400,77826730,1634,1634,1634,1634,0
|
|
20241127,135300,77826730,1634,1634,1634,1634,0
|
|
20241127,135200,77826730,1634,1626,1634,1626,7
|
|
20241127,135100,77815340,1634,1633,1634,1633,51
|
|
20241127,135000,77732056,1635,1635,1635,1635,0
|
|
20241127,134900,77732056,1635,1637,1637,1626,448
|
|
20241127,134800,76999188,1637,1637,1637,1637,19
|
|
20241127,134700,76968085,1638,1638,1638,1638,0
|
|
20241127,134600,76968085,1638,1638,1638,1638,0
|
|
20241127,134500,76968085,1638,1638,1638,1638,0
|
|
20241127,134400,76968085,1638,1638,1638,1638,0
|
|
20241127,134300,76968085,1638,1638,1638,1638,0
|
|
20241127,134200,76968085,1638,1638,1638,1638,0
|
|
20241127,134100,76968085,1638,1638,1638,1638,0
|
|
20241127,134000,76968085,1638,1638,1638,1638,0
|
|
20241127,133900,76968085,1638,1638,1638,1638,0
|
|
20241127,133800,76968085,1638,1638,1638,1638,0
|
|
20241127,133700,76968085,1638,1638,1638,1638,3
|
|
20241127,133600,76963171,1639,1639,1639,1639,300
|
|
20241127,133500,76471471,1640,1640,1640,1640,67
|
|
20241127,133400,76361591,1644,1644,1644,1644,0
|
|
20241127,133300,76361591,1644,1628,1644,1628,3070
|
|
20241127,133200,71346294,1629,1629,1629,1629,0
|
|
20241127,133100,71346294,1629,1623,1629,1623,1000
|
|
20241127,133000,69718639,1624,1624,1624,1624,0
|
|
20241127,132900,69718639,1624,1624,1624,1624,0
|
|
20241127,132800,69718639,1624,1624,1624,1624,0
|
|
20241127,132700,69718639,1624,1624,1624,1624,0
|
|
20241127,132600,69718639,1624,1624,1624,1624,0
|
|
20241127,132500,69718639,1624,1624,1624,1624,0
|
|
20241127,132400,69718639,1624,1617,1624,1617,96
|
|
20241127,132300,69563268,1617,1617,1617,1617,0
|
|
20241127,132200,69563268,1617,1617,1617,1617,0
|
|
20241127,132100,69563268,1617,1617,1617,1617,0
|
|
20241127,132000,69563268,1617,1617,1617,1617,30
|
|
20241127,131900,69514758,1617,1617,1617,1617,0
|
|
20241127,131800,69514758,1617,1617,1617,1617,0
|
|
20241127,131700,69514758,1617,1617,1617,1617,21
|
|
20241127,131600,69480801,1617,1617,1617,1617,0
|
|
20241127,131500,69480801,1617,1617,1617,1617,10
|
|
20241127,131400,69464631,1617,1617,1617,1617,0
|
|
20241127,131300,69464631,1617,1617,1617,1617,0
|
|
20241127,131200,69464631,1617,1617,1617,1617,0
|
|
20241127,131100,69464631,1617,1617,1617,1617,0
|
|
20241127,131000,69464631,1617,1617,1617,1617,0
|
|
20241127,130900,69464631,1617,1617,1617,1617,2
|
|
20241127,130800,69461397,1617,1617,1617,1617,0
|
|
20241127,130700,69461397,1617,1617,1617,1617,0
|
|
20241127,130600,69461397,1617,1617,1617,1617,0
|
|
20241127,130500,69461397,1617,1617,1617,1617,0
|
|
20241127,130400,69461397,1617,1617,1617,1617,0
|
|
20241127,130300,69461397,1617,1617,1617,1617,0
|
|
20241127,130200,69461397,1617,1617,1617,1617,0
|
|
20241127,130100,69461397,1617,1617,1617,1617,0
|
|
20241127,130000,69461397,1617,1617,1617,1617,0
|
|
20241127,125900,69461397,1617,1617,1617,1617,0
|
|
20241127,125800,69461397,1617,1617,1617,1617,0
|
|
20241127,125700,69461397,1617,1617,1617,1617,0
|
|
20241127,125600,69461397,1617,1611,1617,1611,50
|
|
20241127,125500,69380841,1617,1612,1617,1610,1222
|
|
20241127,125400,67412256,1618,1618,1618,1618,0
|
|
20241127,125300,67412256,1618,1618,1618,1618,1
|
|
20241127,125200,67410638,1618,1618,1618,1618,0
|
|
20241127,125100,67410638,1618,1618,1618,1618,0
|
|
20241127,125000,67410638,1618,1618,1618,1618,0
|
|
20241127,124900,67410638,1618,1618,1618,1618,0
|
|
20241127,124800,67410638,1618,1618,1618,1618,0
|
|
20241127,124700,67410638,1618,1618,1618,1618,0
|
|
20241127,124600,67410638,1618,1618,1618,1618,0
|
|
20241127,124500,67410638,1618,1618,1618,1618,0
|
|
20241127,124400,67410638,1618,1618,1618,1618,6
|
|
20241127,124300,67400930,1618,1618,1618,1618,0
|
|
20241127,124200,67400930,1618,1618,1618,1618,0
|
|
20241127,124100,67400930,1618,1618,1618,1618,0
|
|
20241127,124000,67400930,1618,1618,1618,1618,1
|
|
20241127,123900,67399312,1618,1618,1618,1618,0
|
|
20241127,123800,67399312,1618,1618,1618,1618,2
|
|
20241127,123700,67396076,1620,1620,1620,1620,0
|
|
20241127,123600,67396076,1620,1620,1620,1620,0
|
|
20241127,123500,67396076,1620,1620,1620,1620,0
|
|
20241127,123400,67396076,1620,1620,1620,1620,0
|
|
20241127,123300,67396076,1620,1620,1620,1620,0
|
|
20241127,123200,67396076,1620,1620,1620,1620,0
|
|
20241127,123100,67396076,1620,1620,1620,1620,0
|
|
20241127,123000,67396076,1620,1620,1620,1620,1
|
|
20241127,122900,67394456,1620,1620,1620,1620,0
|
|
20241127,122800,67394456,1620,1620,1620,1620,0
|
|
20241127,122700,67394456,1620,1620,1620,1620,0
|
|
20241127,122600,67394456,1620,1620,1620,1620,0
|
|
20241127,122500,67394456,1620,1620,1620,1620,1100
|
|
20241127,122400,65612456,1611,1611,1611,1611,100
|
|
20241127,122300,65451356,1611,1611,1611,1611,0
|
|
20241127,122200,65451356,1611,1611,1611,1611,96
|
|
20241127,122100,65296700,1611,1611,1611,1611,0
|
|
20241127,122000,65296700,1611,1611,1611,1611,0
|
|
20241127,121900,65296700,1611,1611,1611,1611,401
|
|
20241127,121800,64650689,1611,1611,1611,1611,0
|
|
20241127,121700,64650689,1611,1611,1611,1611,21
|
|
20241127,121600,64616858,1611,1611,1611,1611,0
|
|
20241127,121500,64616858,1611,1612,1612,1611,766
|
|
20241127,121400,63382787,1612,1613,1613,1612,612
|
|
20241127,121300,62396031,1613,1613,1613,1613,2178
|
|
20241127,121200,58882917,1614,1614,1614,1614,0
|
|
20241127,121100,58882917,1614,1614,1614,1614,395
|
|
20241127,121000,58245387,1615,1615,1615,1615,100
|
|
20241127,120900,58083887,1615,1615,1615,1615,1
|
|
20241127,120800,58082272,1615,1615,1615,1615,102
|
|
20241127,120700,57917542,1616,1619,1619,1616,1159
|
|
20241127,120600,56043687,1620,1620,1620,1620,0
|
|
20241127,120500,56043687,1620,1620,1620,1620,0
|
|
20241127,120400,56043687,1620,1620,1620,1620,0
|
|
20241127,120300,56043687,1620,1620,1620,1620,0
|
|
20241127,120200,56043687,1620,1620,1620,1620,60
|
|
20241127,120100,55946487,1620,1620,1620,1620,0
|
|
20241127,120000,55946487,1620,1620,1620,1620,1
|
|
20241127,115900,55944867,1620,1620,1620,1620,0
|
|
20241127,115800,55944867,1620,1620,1620,1620,0
|
|
20241127,115700,55944867,1620,1620,1620,1620,1
|
|
20241127,115600,55943247,1620,1620,1620,1620,0
|
|
20241127,115500,55943247,1620,1620,1620,1620,1
|
|
20241127,115400,55941627,1620,1620,1620,1620,0
|
|
20241127,115300,55941627,1620,1620,1620,1620,0
|
|
20241127,115200,55941627,1620,1620,1620,1620,0
|
|
20241127,115100,55941627,1620,1620,1620,1620,0
|
|
20241127,115000,55941627,1620,1620,1620,1620,0
|
|
20241127,114900,55941627,1620,1620,1620,1620,0
|
|
20241127,114800,55941627,1620,1620,1620,1620,0
|
|
20241127,114700,55941627,1620,1620,1620,1620,0
|
|
20241127,114600,55941627,1620,1620,1620,1620,0
|
|
20241127,114500,55941627,1620,1620,1620,1620,0
|
|
20241127,114400,55941627,1620,1620,1620,1620,377
|
|
20241127,114300,55330887,1620,1620,1620,1620,0
|
|
20241127,114200,55330887,1620,1620,1620,1620,100
|
|
20241127,114100,55168887,1619,1619,1619,1619,0
|
|
20241127,114000,55168887,1619,1619,1619,1619,0
|
|
20241127,113900,55168887,1619,1619,1619,1619,0
|
|
20241127,113800,55168887,1619,1619,1619,1619,0
|
|
20241127,113700,55168887,1619,1619,1619,1619,10
|
|
20241127,113600,55152697,1619,1619,1619,1619,0
|
|
20241127,113500,55152697,1619,1619,1619,1619,0
|
|
20241127,113400,55152697,1619,1619,1619,1619,0
|
|
20241127,113300,55152697,1619,1619,1619,1619,0
|
|
20241127,113200,55152697,1619,1619,1619,1619,0
|
|
20241127,113100,55152697,1619,1619,1619,1619,210
|
|
20241127,113000,54812707,1618,1618,1618,1618,22
|
|
20241127,112900,54777111,1618,1618,1618,1618,86
|
|
20241127,112800,54637963,1620,1620,1620,1620,0
|
|
20241127,112700,54637963,1620,1620,1620,1620,0
|
|
20241127,112600,54637963,1620,1620,1620,1618,160
|
|
20241127,112500,54379079,1618,1618,1618,1618,0
|
|
20241127,112400,54379079,1618,1618,1618,1618,0
|
|
20241127,112300,54379079,1618,1618,1618,1618,34
|
|
20241127,112200,54324067,1620,1620,1620,1620,0
|
|
20241127,112100,54324067,1620,1620,1620,1620,1
|
|
20241127,112000,54322447,1618,1619,1619,1618,25
|
|
20241127,111900,54281977,1618,1618,1618,1618,0
|
|
20241127,111800,54281977,1618,1618,1618,1618,21
|
|
20241127,111700,54247999,1619,1619,1619,1619,1
|
|
20241127,111600,54246380,1623,1623,1623,1623,0
|
|
20241127,111500,54246380,1623,1623,1623,1623,0
|
|
20241127,111400,54246380,1623,1623,1623,1623,1
|
|
20241127,111300,54244757,1619,1619,1619,1619,292
|
|
20241127,111200,53772009,1619,1619,1619,1619,8
|
|
20241127,111100,53759057,1618,1618,1618,1618,0
|
|
20241127,111000,53759057,1618,1618,1618,1618,10
|
|
20241127,110900,53742877,1624,1624,1624,1624,0
|
|
20241127,110800,53742877,1624,1624,1624,1624,0
|
|
20241127,110700,53742877,1624,1624,1624,1624,0
|
|
20241127,110600,53742877,1624,1624,1624,1624,0
|
|
20241127,110500,53742877,1624,1624,1624,1624,1
|
|
20241127,110400,53741253,1617,1617,1617,1617,0
|
|
20241127,110300,53741253,1617,1618,1618,1617,25
|
|
20241127,110200,53700808,1619,1619,1619,1619,0
|
|
20241127,110100,53700808,1619,1619,1619,1619,5
|
|
20241127,110000,53692713,1624,1624,1624,1624,0
|
|
20241127,105900,53692713,1624,1624,1624,1624,0
|
|
20241127,105800,53692713,1624,1624,1624,1624,0
|
|
20241127,105700,53692713,1624,1624,1624,1624,0
|
|
20241127,105600,53692713,1624,1624,1624,1624,0
|
|
20241127,105500,53692713,1624,1624,1624,1624,0
|
|
20241127,105400,53692713,1624,1624,1624,1624,0
|
|
20241127,105300,53692713,1624,1624,1624,1624,0
|
|
20241127,105200,53692713,1624,1624,1624,1624,0
|
|
20241127,105100,53692713,1624,1624,1624,1624,0
|
|
20241127,105000,53692713,1624,1624,1624,1624,0
|
|
20241127,104900,53692713,1624,1624,1624,1624,0
|
|
20241127,104800,53692713,1624,1624,1624,1624,0
|
|
20241127,104700,53692713,1624,1624,1624,1624,0
|
|
20241127,104600,53692713,1624,1624,1624,1624,0
|
|
20241127,104500,53692713,1624,1624,1624,1624,0
|
|
20241127,104400,53692713,1624,1624,1624,1624,0
|
|
20241127,104300,53692713,1624,1624,1624,1624,0
|
|
20241127,104200,53692713,1624,1624,1624,1624,0
|
|
20241127,104100,53692713,1624,1624,1624,1624,1
|
|
20241127,104000,53691089,1626,1626,1626,1626,0
|
|
20241127,103900,53691089,1626,1626,1626,1626,1
|
|
20241127,103800,53689463,1626,1626,1626,1626,0
|
|
20241127,103700,53689463,1626,1626,1626,1626,0
|
|
20241127,103600,53689463,1626,1626,1626,1626,0
|
|
20241127,103500,53689463,1626,1615,1626,1615,3
|
|
20241127,103400,53684597,1626,1626,1626,1626,0
|
|
20241127,103300,53684597,1626,1626,1626,1626,0
|
|
20241127,103200,53684597,1626,1626,1626,1626,0
|
|
20241127,103100,53684597,1626,1626,1626,1626,0
|
|
20241127,103000,53684597,1626,1626,1626,1626,0
|
|
20241127,102900,53684597,1626,1626,1626,1626,0
|
|
20241127,102800,53684597,1626,1626,1626,1626,1
|
|
20241127,102700,53682971,1626,1626,1626,1626,1
|
|
20241127,102600,53681345,1620,1620,1620,1620,0
|
|
20241127,102500,53681345,1620,1620,1620,1620,62
|
|
20241127,102400,53580905,1618,1618,1618,1618,367
|
|
20241127,102300,52987099,1620,1627,1627,1620,537
|
|
20241127,102200,52113659,1628,1628,1628,1628,0
|
|
20241127,102100,52113659,1628,1628,1628,1628,501
|
|
20241127,102000,51298031,1628,1628,1628,1628,1
|
|
20241127,101900,51296403,1627,1627,1627,1627,1
|
|
20241127,101800,51294776,1618,1618,1618,1618,1
|
|
20241127,101700,51293158,1628,1628,1628,1628,0
|
|
20241127,101600,51293158,1628,1628,1628,1628,0
|
|
20241127,101500,51293158,1628,1625,1628,1625,797
|
|
20241127,101400,49996203,1621,1621,1621,1621,168
|
|
20241127,101300,49723875,1614,1614,1614,1614,1
|
|
20241127,101200,49722261,1621,1621,1621,1621,1
|
|
20241127,101100,49720640,1614,1614,1614,1614,0
|
|
20241127,101000,49720640,1614,1614,1614,1614,157
|
|
20241127,100900,49467242,1614,1614,1614,1614,2
|
|
20241127,100800,49464014,1614,1614,1614,1614,1
|
|
20241127,100700,49462400,1614,1614,1614,1614,2
|
|
20241127,100600,49459172,1614,1614,1614,1614,20
|
|
20241127,100500,49426892,1614,1614,1614,1614,177
|
|
20241127,100400,49141214,1614,1614,1614,1614,355
|
|
20241127,100300,48568244,1614,1625,1625,1614,736
|
|
20241127,100200,47380079,1614,1614,1614,1614,0
|
|
20241127,100100,47380079,1614,1614,1614,1614,70
|
|
20241127,100000,47267099,1615,1612,1615,1612,602
|
|
20241127,095900,46295343,1625,1625,1625,1625,0
|
|
20241127,095800,46295343,1625,1625,1625,1625,0
|
|
20241127,095700,46295343,1625,1625,1625,1625,68
|
|
20241127,095600,46184843,1625,1613,1625,1613,17693
|
|
20241127,095500,17645810,1613,1613,1613,1613,0
|
|
20241127,095400,17645810,1613,1613,1613,1613,6
|
|
20241127,095300,17636132,1613,1614,1614,1613,78
|
|
20241127,095200,17510317,1613,1613,1613,1613,2
|
|
20241127,095100,17507091,1614,1614,1614,1614,0
|
|
20241127,095000,17507091,1614,1612,1614,1612,2690
|
|
20241127,094900,13166807,1612,1612,1612,1612,125
|
|
20241127,094800,12965307,1605,1605,1605,1605,0
|
|
20241127,094700,12965307,1605,1605,1605,1605,1
|
|
20241127,094600,12963702,1605,1605,1605,1605,95
|
|
20241127,094500,12811227,1605,1609,1609,1605,553
|
|
20241127,094400,11922792,1613,1613,1613,1613,711
|
|
20241127,094300,10775949,1610,1610,1610,1610,297
|
|
20241127,094200,10297779,1610,1610,1610,1610,0
|
|
20241127,094100,10297779,1610,1610,1610,1610,105
|
|
20241127,094000,10128729,1610,1609,1610,1609,12
|
|
20241127,093900,10109410,1609,1610,1610,1609,171
|
|
20241127,093800,9834270,1610,1610,1610,1610,0
|
|
20241127,093700,9834270,1610,1610,1610,1610,62
|
|
20241127,093600,9734450,1609,1609,1609,1609,0
|
|
20241127,093500,9734450,1609,1609,1610,1609,121
|
|
20241127,093400,9539753,1609,1613,1613,1609,161
|
|
20241127,093300,9280447,1613,1613,1613,1613,9
|
|
20241127,093200,9265930,1614,1614,1614,1614,0
|
|
20241127,093100,9265930,1614,1618,1618,1614,123
|
|
20241127,093000,9067404,1614,1614,1614,1614,0
|
|
20241127,092900,9067404,1614,1618,1618,1614,2581
|
|
20241127,092800,4893697,1618,1618,1618,1618,5
|
|
20241127,092700,4885607,1618,1621,1624,1618,1105
|
|
20241127,092600,3096548,1624,1624,1624,1624,0
|
|
20241127,092500,3096548,1624,1624,1624,1624,0
|
|
20241127,092400,3096548,1624,1624,1624,1624,1
|
|
20241127,092300,3094924,1624,1624,1624,1624,0
|
|
20241127,092200,3094924,1624,1624,1624,1624,56
|
|
20241127,092100,3003980,1624,1625,1625,1624,56
|
|
20241127,092000,2913025,1625,1625,1625,1625,0
|
|
20241127,091900,2913025,1625,1625,1625,1625,244
|
|
20241127,091800,2516525,1625,1625,1625,1625,0
|
|
20241127,091700,2516525,1625,1625,1625,1625,31
|
|
20241127,091600,2466150,1625,1625,1625,1625,0
|
|
20241127,091500,2466150,1625,1625,1625,1625,0
|
|
20241127,091400,2466150,1625,1625,1625,1625,7
|
|
20241127,091300,2454775,1630,1630,1630,1630,15
|
|
20241127,091200,2430325,1630,1633,1633,1630,131
|
|
20241127,091100,2216792,1630,1630,1630,1630,25
|
|
20241127,091000,2176042,1633,1633,1633,1633,0
|
|
20241127,090900,2176042,1633,1633,1633,1633,1
|
|
20241127,090800,2174409,1625,1625,1625,1625,0
|
|
20241127,090700,2174409,1625,1625,1625,1625,0
|
|
20241127,090600,2174409,1625,1625,1625,1625,230
|
|
20241127,090500,1800659,1625,1625,1625,1625,1
|
|
20241127,090400,1799034,1634,1634,1634,1634,0
|
|
20241127,090300,1799034,1634,1634,1634,1634,0
|
|
20241127,090200,1799034,1634,1634,1634,1634,0
|
|
20241127,090100,1799034,1634,1634,1634,1634,0
|
|
20241127,090000,1799034,1634,1634,1634,1634,1101
|