622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,191900,425202592,1264,1264,1264,1264,7103
|
|
20241127,191800,425202592,1264,1264,1264,1264,0
|
|
20241127,191700,425202592,1264,1264,1264,1264,0
|
|
20241127,191600,425202592,1264,1264,1264,1264,0
|
|
20241127,191500,425202592,1264,1264,1264,1264,0
|
|
20241127,191400,425202592,1264,1264,1264,1264,0
|
|
20241127,191300,425202592,1264,1264,1264,1264,0
|
|
20241127,191200,425202592,1264,1264,1264,1264,0
|
|
20241127,191100,425202592,1264,1264,1264,1264,0
|
|
20241127,191000,425202592,1264,1264,1264,1264,0
|
|
20241127,190900,425202592,1264,1264,1264,1264,0
|
|
20241127,190800,425202592,1264,1264,1264,1264,0
|
|
20241127,190700,425202592,1264,1264,1264,1264,0
|
|
20241127,190600,425202592,1264,1264,1264,1264,0
|
|
20241127,190500,425202592,1264,1264,1264,1264,0
|
|
20241127,190400,425202592,1264,1264,1264,1264,0
|
|
20241127,190300,425202592,1264,1264,1264,1264,0
|
|
20241127,190200,425202592,1264,1264,1264,1264,0
|
|
20241127,190100,425202592,1264,1264,1264,1264,0
|
|
20241127,190000,425202592,1264,1264,1264,1264,0
|
|
20241127,185900,425202592,1264,1264,1264,1264,0
|
|
20241127,185800,425202592,1264,1264,1264,1264,0
|
|
20241127,185700,425202592,1264,1264,1264,1264,0
|
|
20241127,185600,425202592,1264,1264,1264,1264,0
|
|
20241127,185500,425202592,1264,1264,1264,1264,0
|
|
20241127,185400,425202592,1264,1264,1264,1264,0
|
|
20241127,185300,425202592,1264,1264,1264,1264,0
|
|
20241127,185200,425202592,1264,1264,1264,1264,0
|
|
20241127,185100,425202592,1264,1264,1264,1264,0
|
|
20241127,185000,425202592,1264,1264,1264,1264,0
|
|
20241127,184900,425202592,1264,1264,1264,1264,7103
|
|
20241127,184800,425202592,1264,1264,1264,1264,0
|
|
20241127,184700,425202592,1264,1264,1264,1264,0
|
|
20241127,184600,425202592,1264,1264,1264,1264,0
|
|
20241127,184500,425202592,1264,1264,1264,1264,0
|
|
20241127,184400,425202592,1264,1264,1264,1264,0
|
|
20241127,184300,425202592,1264,1264,1264,1264,0
|
|
20241127,184200,425202592,1264,1264,1264,1264,0
|
|
20241127,184100,425202592,1264,1264,1264,1264,0
|
|
20241127,184000,425202592,1264,1264,1264,1264,0
|
|
20241127,183900,425202592,1264,1264,1264,1264,0
|
|
20241127,183800,425202592,1264,1264,1264,1264,0
|
|
20241127,183700,425202592,1264,1264,1264,1264,0
|
|
20241127,183600,425202592,1264,1264,1264,1264,0
|
|
20241127,183500,425202592,1264,1264,1264,1264,0
|
|
20241127,183400,425202592,1264,1264,1264,1264,0
|
|
20241127,183300,425202592,1264,1264,1264,1264,0
|
|
20241127,183200,425202592,1264,1264,1264,1264,0
|
|
20241127,183100,425202592,1264,1264,1264,1264,0
|
|
20241127,183000,425202592,1264,1264,1264,1264,0
|
|
20241127,182900,425202592,1264,1264,1264,1264,0
|
|
20241127,182800,425202592,1264,1264,1264,1264,0
|
|
20241127,182700,425202592,1264,1264,1264,1264,0
|
|
20241127,182600,425202592,1264,1264,1264,1264,0
|
|
20241127,182500,425202592,1264,1264,1264,1264,0
|
|
20241127,182400,425202592,1264,1264,1264,1264,0
|
|
20241127,182300,425202592,1264,1264,1264,1264,0
|
|
20241127,182200,425202592,1264,1264,1264,1264,0
|
|
20241127,182100,425202592,1264,1264,1264,1264,0
|
|
20241127,182000,425202592,1264,1264,1264,1264,0
|
|
20241127,181900,425202592,1264,1264,1264,1264,7103
|
|
20241127,181800,425202592,1264,1264,1264,1264,0
|
|
20241127,181700,425202592,1264,1264,1264,1264,0
|
|
20241127,181600,425202592,1264,1264,1264,1264,0
|
|
20241127,181500,425202592,1264,1264,1264,1264,0
|
|
20241127,181400,425202592,1264,1264,1264,1264,0
|
|
20241127,181300,425202592,1264,1264,1264,1264,0
|
|
20241127,181200,425202592,1264,1264,1264,1264,0
|
|
20241127,181100,425202592,1264,1264,1264,1264,0
|
|
20241127,181000,425202592,1264,1264,1264,1264,0
|
|
20241127,180900,425202592,1264,1264,1264,1264,0
|
|
20241127,180800,425202592,1264,1264,1264,1264,0
|
|
20241127,180700,425202592,1264,1264,1264,1264,0
|
|
20241127,180600,425202592,1264,1264,1264,1264,0
|
|
20241127,180500,425202592,1264,1264,1264,1264,0
|
|
20241127,180400,425202592,1264,1264,1264,1264,0
|
|
20241127,180300,425202592,1264,1264,1264,1264,0
|
|
20241127,180200,425202592,1264,1264,1264,1264,0
|
|
20241127,180100,425202592,1264,1264,1264,1264,0
|
|
20241127,180000,425202592,1264,1264,1264,1264,0
|
|
20241127,175900,425202592,1264,1264,1264,1264,0
|
|
20241127,175800,425202592,1264,1264,1264,1264,0
|
|
20241127,175700,425202592,1264,1264,1264,1264,0
|
|
20241127,175600,425202592,1264,1264,1264,1264,0
|
|
20241127,175500,425202592,1264,1264,1264,1264,0
|
|
20241127,175400,425202592,1264,1264,1264,1264,0
|
|
20241127,175300,425202592,1264,1264,1264,1264,0
|
|
20241127,175200,425202592,1264,1264,1264,1264,0
|
|
20241127,175100,425202592,1264,1264,1264,1264,0
|
|
20241127,175000,425202592,1264,1264,1264,1264,0
|
|
20241127,174900,425202592,1264,1264,1264,1264,7103
|
|
20241127,174800,425202592,1264,1264,1264,1264,0
|
|
20241127,174700,425202592,1264,1264,1264,1264,0
|
|
20241127,174600,425202592,1264,1264,1264,1264,0
|
|
20241127,174500,425202592,1264,1264,1264,1264,0
|
|
20241127,174400,425202592,1264,1264,1264,1264,0
|
|
20241127,174300,425202592,1264,1264,1264,1264,0
|
|
20241127,174200,425202592,1264,1264,1264,1264,0
|
|
20241127,174100,425202592,1264,1264,1264,1264,0
|
|
20241127,174000,425202592,1264,1264,1264,1264,0
|
|
20241127,173900,425202592,1264,1264,1264,1264,0
|
|
20241127,173800,425202592,1264,1264,1264,1264,0
|
|
20241127,173700,425202592,1264,1264,1264,1264,0
|
|
20241127,173600,425202592,1264,1264,1264,1264,0
|
|
20241127,173500,425202592,1264,1264,1264,1264,0
|
|
20241127,173400,425202592,1264,1264,1264,1264,0
|
|
20241127,173300,425202592,1264,1264,1264,1264,0
|
|
20241127,173200,425202592,1264,1264,1264,1264,0
|
|
20241127,173100,425202592,1264,1264,1264,1264,0
|
|
20241127,173000,425202592,1264,1264,1264,1264,0
|
|
20241127,172900,425202592,1264,1264,1264,1264,0
|
|
20241127,172800,425202592,1264,1264,1264,1264,0
|
|
20241127,172700,425202592,1264,1264,1264,1264,0
|
|
20241127,172600,425202592,1264,1264,1264,1264,0
|
|
20241127,172500,425202592,1264,1264,1264,1264,0
|
|
20241127,172400,425202592,1264,1264,1264,1264,0
|
|
20241127,172300,425202592,1264,1264,1264,1264,0
|
|
20241127,172200,425202592,1264,1264,1264,1264,0
|
|
20241127,172100,425202592,1264,1264,1264,1264,0
|
|
20241127,172000,425202592,1264,1264,1264,1264,0
|
|
20241127,171900,425202592,1264,1264,1264,1264,7103
|
|
20241127,171800,425202592,1264,1264,1264,1264,0
|
|
20241127,171700,425202592,1264,1264,1264,1264,0
|
|
20241127,171600,425202592,1264,1264,1264,1264,0
|
|
20241127,171500,425202592,1264,1264,1264,1264,0
|
|
20241127,171400,425202592,1264,1264,1264,1264,0
|
|
20241127,171300,425202592,1264,1264,1264,1264,0
|
|
20241127,171200,425202592,1264,1264,1264,1264,0
|
|
20241127,171100,425202592,1264,1264,1264,1264,0
|
|
20241127,171000,425202592,1264,1264,1264,1264,0
|
|
20241127,170900,425202592,1264,1264,1264,1264,0
|
|
20241127,170800,425202592,1264,1264,1264,1264,0
|
|
20241127,170700,425202592,1264,1264,1264,1264,0
|
|
20241127,170600,425202592,1264,1264,1264,1264,0
|
|
20241127,170500,425202592,1264,1264,1264,1264,0
|
|
20241127,170400,425202592,1264,1264,1264,1264,0
|
|
20241127,170300,425202592,1264,1264,1264,1264,0
|
|
20241127,170200,425202592,1264,1264,1264,1264,0
|
|
20241127,170100,425202592,1264,1264,1264,1264,0
|
|
20241127,170000,425202592,1264,1264,1264,1264,0
|
|
20241127,165900,425202592,1264,1264,1264,1264,0
|
|
20241127,165800,425202592,1264,1264,1264,1264,0
|
|
20241127,165700,425202592,1264,1264,1264,1264,0
|
|
20241127,165600,425202592,1264,1264,1264,1264,0
|
|
20241127,165500,425202592,1264,1264,1264,1264,0
|
|
20241127,165400,425202592,1264,1264,1264,1264,0
|
|
20241127,165300,425202592,1264,1264,1264,1264,0
|
|
20241127,165200,425202592,1264,1264,1264,1264,0
|
|
20241127,165100,425202592,1264,1264,1264,1264,0
|
|
20241127,165000,425202592,1264,1264,1264,1264,0
|
|
20241127,164900,425202592,1264,1264,1264,1264,7103
|
|
20241127,164800,425202592,1264,1264,1264,1264,0
|
|
20241127,164700,425202592,1264,1264,1264,1264,0
|
|
20241127,164600,425202592,1264,1264,1264,1264,0
|
|
20241127,164500,425202592,1264,1264,1264,1264,0
|
|
20241127,164400,425202592,1264,1264,1264,1264,0
|
|
20241127,164300,425202592,1264,1264,1264,1264,0
|
|
20241127,164200,425202592,1264,1264,1264,1264,0
|
|
20241127,164100,425202592,1264,1264,1264,1264,0
|
|
20241127,164000,425202592,1264,1264,1264,1264,0
|
|
20241127,163900,425202592,1264,1264,1264,1264,0
|
|
20241127,163800,425202592,1264,1264,1264,1264,0
|
|
20241127,163700,425202592,1264,1264,1264,1264,0
|
|
20241127,163600,425202592,1264,1264,1264,1264,0
|
|
20241127,163500,425202592,1264,1264,1264,1264,0
|
|
20241127,163400,425202592,1264,1264,1264,1264,0
|
|
20241127,163300,425202592,1264,1264,1264,1264,0
|
|
20241127,163200,425202592,1264,1264,1264,1264,0
|
|
20241127,163100,425202592,1264,1264,1264,1264,0
|
|
20241127,163000,425202592,1264,1264,1264,1264,0
|
|
20241127,162900,425202592,1264,1264,1264,1264,0
|
|
20241127,162800,425202592,1264,1264,1264,1264,0
|
|
20241127,162700,425202592,1264,1264,1264,1264,0
|
|
20241127,162600,425202592,1264,1264,1264,1264,0
|
|
20241127,162500,425202592,1264,1264,1264,1264,0
|
|
20241127,162400,425202592,1264,1264,1264,1264,0
|
|
20241127,162300,425202592,1264,1264,1264,1264,0
|
|
20241127,162200,425202592,1264,1264,1264,1264,0
|
|
20241127,162100,425202592,1264,1264,1264,1264,0
|
|
20241127,162000,425202592,1264,1264,1264,1264,0
|
|
20241127,161900,425202592,1264,1264,1264,1264,7103
|
|
20241127,161800,425202592,1264,1264,1264,1264,0
|
|
20241127,161700,425202592,1264,1264,1264,1264,0
|
|
20241127,161600,425202592,1264,1264,1264,1264,0
|
|
20241127,161500,425202592,1264,1264,1264,1264,0
|
|
20241127,161400,425202592,1264,1264,1264,1264,0
|
|
20241127,161300,425202592,1264,1264,1264,1264,0
|
|
20241127,161200,425202592,1264,1264,1264,1264,0
|
|
20241127,161100,425202592,1264,1264,1264,1264,0
|
|
20241127,161000,425202592,1264,1264,1264,1264,0
|
|
20241127,160900,425202592,1264,1264,1264,1264,0
|
|
20241127,160800,425202592,1264,1264,1264,1264,0
|
|
20241127,160700,425202592,1264,1264,1264,1264,0
|
|
20241127,160600,425202592,1264,1264,1264,1264,0
|
|
20241127,160500,425202592,1264,1264,1264,1264,0
|
|
20241127,160400,425202592,1264,1264,1264,1264,0
|
|
20241127,160300,425202592,1264,1264,1264,1264,0
|
|
20241127,160200,425202592,1264,1264,1264,1264,0
|
|
20241127,160100,425202592,1264,1264,1264,1264,0
|
|
20241127,160000,425202592,1264,1264,1264,1264,0
|
|
20241127,155900,425202592,1264,1264,1264,1264,0
|
|
20241127,155800,425202592,1264,1264,1264,1264,0
|
|
20241127,155700,425202592,1264,1264,1264,1264,0
|
|
20241127,155600,425202592,1264,1264,1264,1264,0
|
|
20241127,155500,425202592,1264,1264,1264,1264,0
|
|
20241127,155400,425202592,1264,1264,1264,1264,0
|
|
20241127,155300,425202592,1264,1264,1264,1264,0
|
|
20241127,155200,425202592,1264,1264,1264,1264,0
|
|
20241127,155100,425202592,1264,1264,1264,1264,0
|
|
20241127,155000,425202592,1264,1264,1264,1264,0
|
|
20241127,154900,425202592,1264,1264,1264,1264,7103
|
|
20241127,154800,425202592,1264,1264,1264,1264,0
|
|
20241127,154700,425202592,1264,1264,1264,1264,0
|
|
20241127,154600,425202592,1264,1264,1264,1264,0
|
|
20241127,154500,425202592,1264,1264,1264,1264,0
|
|
20241127,154400,425202592,1264,1264,1264,1264,0
|
|
20241127,154300,425202592,1264,1264,1264,1264,0
|
|
20241127,154200,425202592,1264,1264,1264,1264,0
|
|
20241127,154100,425202592,1264,1264,1264,1264,0
|
|
20241127,154000,425202592,1264,1264,1264,1264,0
|
|
20241127,153900,425202592,1264,1264,1264,1264,0
|
|
20241127,153800,425202592,1264,1264,1264,1264,0
|
|
20241127,153700,425202592,1264,1264,1264,1264,0
|
|
20241127,153600,425202592,1264,1264,1264,1264,0
|
|
20241127,153500,425202592,1264,1264,1264,1264,0
|
|
20241127,153400,425202592,1264,1264,1264,1264,0
|
|
20241127,153300,425202592,1264,1264,1264,1264,0
|
|
20241127,153200,425202592,1264,1264,1264,1264,0
|
|
20241127,153100,425202592,1264,1264,1264,1264,0
|
|
20241127,153000,425202592,1264,1264,1264,1264,7103
|
|
20241127,152900,416224400,1261,1261,1261,1261,0
|
|
20241127,152800,416224400,1261,1261,1261,1261,0
|
|
20241127,152700,416224400,1261,1261,1261,1261,0
|
|
20241127,152600,416224400,1261,1261,1261,1261,0
|
|
20241127,152500,416224400,1261,1261,1261,1261,0
|
|
20241127,152400,416224400,1261,1261,1261,1261,0
|
|
20241127,152300,416224400,1261,1261,1261,1261,0
|
|
20241127,152200,416224400,1261,1261,1261,1261,0
|
|
20241127,152100,416224400,1261,1261,1261,1261,0
|
|
20241127,152000,416224400,1261,1261,1261,1261,0
|
|
20241127,151900,416224400,1261,1261,1261,1256,894
|
|
20241127,151800,415097316,1261,1257,1261,1257,2669
|
|
20241127,151700,411742379,1257,1261,1261,1257,435
|
|
20241127,151600,411193852,1262,1250,1262,1250,1001
|
|
20241127,151500,409942590,1261,1249,1261,1249,1203
|
|
20241127,151400,408425619,1261,1253,1261,1248,6001
|
|
20241127,151300,400929123,1261,1262,1262,1251,1200
|
|
20241127,151200,399425121,1254,1262,1262,1250,27255
|
|
20241127,151100,365192574,1262,1262,1262,1262,300
|
|
20241127,151000,364813974,1262,1262,1262,1262,2
|
|
20241127,150900,364811450,1262,1262,1262,1262,3
|
|
20241127,150800,364807664,1262,1262,1262,1262,458
|
|
20241127,150700,364229668,1264,1264,1264,1264,48
|
|
20241127,150600,364168996,1264,1264,1264,1264,200
|
|
20241127,150500,363916196,1264,1264,1264,1264,137
|
|
20241127,150400,363743028,1261,1262,1264,1261,3219
|
|
20241127,150300,359682504,1262,1262,1262,1262,0
|
|
20241127,150200,359682504,1262,1262,1262,1262,0
|
|
20241127,150100,359682504,1262,1262,1262,1262,770
|
|
20241127,150000,358710764,1263,1266,1266,1263,234
|
|
20241127,145900,358415027,1266,1268,1268,1266,311
|
|
20241127,145800,358020799,1268,1268,1268,1268,12
|
|
20241127,145700,358005583,1269,1269,1269,1269,0
|
|
20241127,145600,358005583,1269,1262,1280,1261,7392
|
|
20241127,145500,348579928,1262,1262,1262,1262,0
|
|
20241127,145400,348579928,1262,1262,1262,1262,300
|
|
20241127,145300,348201328,1268,1262,1268,1262,251
|
|
20241127,145200,347884510,1263,1263,1263,1263,150
|
|
20241127,145100,347695060,1268,1264,1268,1263,95
|
|
20241127,145000,347575060,1268,1268,1268,1268,13
|
|
20241127,144900,347558576,1268,1268,1268,1268,1
|
|
20241127,144800,347557308,1263,1262,1263,1262,888
|
|
20241127,144700,346436541,1263,1263,1263,1263,6989
|
|
20241127,144600,337609434,1264,1264,1264,1264,511
|
|
20241127,144500,336963530,1264,1264,1264,1264,19
|
|
20241127,144400,336939514,1264,1264,1269,1263,1737
|
|
20241127,144300,334744260,1264,1264,1264,1264,12
|
|
20241127,144200,334729092,1269,1269,1269,1269,0
|
|
20241127,144100,334729092,1269,1267,1269,1267,6
|
|
20241127,144000,334721481,1266,1264,1266,1264,206
|
|
20241127,143900,334461094,1264,1264,1264,1264,127
|
|
20241127,143800,334300566,1269,1269,1269,1264,13
|
|
20241127,143700,334284089,1264,1264,1264,1264,206
|
|
20241127,143600,334023705,1264,1265,1265,1264,2890
|
|
20241127,143500,330370744,1264,1264,1264,1264,16
|
|
20241127,143400,330350520,1264,1264,1264,1264,2
|
|
20241127,143300,330347992,1264,1264,1264,1264,0
|
|
20241127,143200,330347992,1264,1265,1265,1264,793
|
|
20241127,143100,329345440,1264,1264,1264,1264,0
|
|
20241127,143000,329345440,1264,1264,1264,1264,5
|
|
20241127,142900,329339120,1264,1264,1264,1264,1
|
|
20241127,142800,329337856,1264,1264,1264,1264,0
|
|
20241127,142700,329337856,1264,1264,1264,1264,0
|
|
20241127,142600,329337856,1264,1264,1264,1264,16
|
|
20241127,142500,329317632,1264,1265,1265,1264,6000
|
|
20241127,142400,321732468,1265,1265,1265,1265,0
|
|
20241127,142300,321732468,1265,1265,1265,1265,0
|
|
20241127,142200,321732468,1265,1265,1265,1265,53
|
|
20241127,142100,321665423,1265,1265,1270,1265,1735
|
|
20241127,142000,319470643,1265,1265,1265,1265,0
|
|
20241127,141900,319470643,1265,1266,1266,1265,1724
|
|
20241127,141800,317289380,1266,1269,1269,1266,592
|
|
20241127,141700,316539905,1266,1266,1266,1266,0
|
|
20241127,141600,316539905,1266,1269,1269,1266,1699
|
|
20241127,141500,314388246,1270,1270,1270,1270,107
|
|
20241127,141400,314252356,1274,1274,1274,1274,1
|
|
20241127,141300,314251082,1274,1274,1274,1274,0
|
|
20241127,141200,314251082,1274,1274,1274,1274,401
|
|
20241127,141100,313740208,1274,1265,1274,1265,756
|
|
20241127,141000,312783859,1274,1274,1274,1274,0
|
|
20241127,140900,312783859,1274,1274,1274,1274,0
|
|
20241127,140800,312783859,1274,1267,1274,1267,456
|
|
20241127,140700,312203650,1274,1274,1274,1274,0
|
|
20241127,140600,312203650,1274,1274,1274,1274,3200
|
|
20241127,140500,308126850,1274,1274,1274,1274,0
|
|
20241127,140400,308126850,1274,1270,1274,1264,1001
|
|
20241127,140300,306860701,1275,1275,1275,1275,1
|
|
20241127,140200,306859426,1270,1270,1270,1270,37
|
|
20241127,140100,306812436,1275,1275,1275,1275,0
|
|
20241127,140000,306812436,1275,1275,1275,1275,100
|
|
20241127,135900,306684936,1277,1277,1277,1277,0
|
|
20241127,135800,306684936,1277,1277,1277,1277,0
|
|
20241127,135700,306684936,1277,1275,1277,1275,18
|
|
20241127,135600,306661968,1275,1270,1275,1270,250
|
|
20241127,135500,306344382,1270,1270,1270,1270,0
|
|
20241127,135400,306344382,1270,1270,1270,1270,1
|
|
20241127,135300,306343112,1265,1265,1265,1265,1
|
|
20241127,135200,306341847,1264,1265,1265,1264,403
|
|
20241127,135100,305832156,1265,1265,1265,1265,2000
|
|
20241127,135000,303302156,1265,1267,1269,1265,4526
|
|
20241127,134900,297570424,1267,1267,1267,1267,384
|
|
20241127,134800,297083896,1267,1267,1267,1267,12
|
|
20241127,134700,297068692,1266,1268,1269,1266,4084
|
|
20241127,134600,291894457,1268,1268,1268,1268,0
|
|
20241127,134500,291894457,1268,1269,1269,1268,5928
|
|
20241127,134400,284375648,1269,1271,1271,1269,10433
|
|
20241127,134300,271126233,1276,1276,1276,1276,0
|
|
20241127,134200,271126233,1276,1276,1276,1276,10
|
|
20241127,134100,271113473,1276,1276,1276,1276,0
|
|
20241127,134000,271113473,1276,1276,1276,1276,45
|
|
20241127,133900,271056053,1276,1276,1276,1276,0
|
|
20241127,133800,271056053,1276,1276,1276,1276,100
|
|
20241127,133700,270928453,1276,1276,1276,1276,0
|
|
20241127,133600,270928453,1276,1274,1276,1274,250
|
|
20241127,133500,270609783,1274,1274,1274,1274,35
|
|
20241127,133400,270565193,1273,1272,1273,1272,250
|
|
20241127,133300,270246951,1272,1272,1272,1272,200
|
|
20241127,133200,269992551,1270,1271,1271,1270,1026
|
|
20241127,133100,268689352,1272,1272,1272,1272,0
|
|
20241127,133000,268689352,1272,1272,1272,1272,17
|
|
20241127,132900,268667728,1272,1271,1272,1271,289
|
|
20241127,132800,268300284,1271,1271,1271,1271,29
|
|
20241127,132700,268263425,1271,1271,1271,1271,0
|
|
20241127,132600,268263425,1271,1271,1271,1271,374
|
|
20241127,132500,267788071,1271,1272,1272,1271,4071
|
|
20241127,132400,262613780,1272,1272,1272,1272,161
|
|
20241127,132300,262408988,1271,1271,1271,1271,0
|
|
20241127,132200,262408988,1271,1271,1271,1271,0
|
|
20241127,132100,262408988,1271,1271,1271,1271,0
|
|
20241127,132000,262408988,1271,1271,1271,1271,1099
|
|
20241127,131900,261012159,1272,1272,1272,1272,1625
|
|
20241127,131800,258945159,1272,1272,1272,1272,1
|
|
20241127,131700,258943887,1272,1276,1276,1272,579
|
|
20241127,131600,258206723,1272,1274,1274,1272,2981
|
|
20241127,131500,254411897,1278,1278,1278,1278,0
|
|
20241127,131400,254411897,1278,1278,1278,1278,0
|
|
20241127,131300,254411897,1278,1278,1278,1278,3
|
|
20241127,131200,254408063,1274,1274,1274,1274,0
|
|
20241127,131100,254408063,1274,1273,1274,1273,1671
|
|
20241127,131000,252280830,1273,1273,1273,1273,134
|
|
20241127,130900,252110248,1274,1274,1274,1274,0
|
|
20241127,130800,252110248,1274,1274,1274,1274,0
|
|
20241127,130700,252110248,1274,1274,1274,1274,789
|
|
20241127,130600,251105062,1275,1275,1275,1275,405
|
|
20241127,130500,250588687,1278,1278,1278,1278,0
|
|
20241127,130400,250588687,1278,1278,1278,1278,5
|
|
20241127,130300,250582297,1278,1278,1278,1278,13
|
|
20241127,130200,250565683,1278,1278,1278,1278,0
|
|
20241127,130100,250565683,1278,1278,1278,1278,0
|
|
20241127,130000,250565683,1278,1278,1278,1276,79
|
|
20241127,125900,250464736,1273,1274,1274,1273,1000
|
|
20241127,125800,249191687,1278,1274,1278,1274,53
|
|
20241127,125700,249124153,1274,1274,1274,1274,1
|
|
20241127,125600,249122879,1280,1280,1280,1280,10
|
|
20241127,125500,249110079,1274,1274,1274,1274,500
|
|
20241127,125400,248473079,1282,1281,1282,1281,7
|
|
20241127,125300,248464111,1275,1272,1275,1272,15065
|
|
20241127,125200,229286338,1271,1271,1271,1271,0
|
|
20241127,125100,229286338,1271,1272,1272,1271,600
|
|
20241127,125000,228523639,1271,1272,1272,1271,200
|
|
20241127,124900,228269339,1272,1272,1272,1272,0
|
|
20241127,124800,228269339,1272,1272,1272,1272,128
|
|
20241127,124700,228106523,1271,1271,1271,1271,0
|
|
20241127,124600,228106523,1271,1271,1271,1271,108
|
|
20241127,124500,227969255,1272,1272,1272,1272,520
|
|
20241127,124400,227307815,1272,1272,1272,1272,0
|
|
20241127,124300,227307815,1272,1272,1272,1272,0
|
|
20241127,124200,227307815,1272,1272,1272,1272,8
|
|
20241127,124100,227297639,1271,1271,1271,1271,0
|
|
20241127,124000,227297639,1271,1271,1271,1271,0
|
|
20241127,123900,227297639,1271,1271,1271,1271,400
|
|
20241127,123800,226789239,1272,1271,1272,1271,2910
|
|
20241127,123700,223090618,1273,1273,1273,1273,0
|
|
20241127,123600,223090618,1273,1272,1273,1272,283
|
|
20241127,123500,222730640,1271,1271,1271,1271,0
|
|
20241127,123400,222730640,1271,1271,1271,1271,0
|
|
20241127,123300,222730640,1271,1271,1271,1271,0
|
|
20241127,123200,222730640,1271,1271,1271,1271,0
|
|
20241127,123100,222730640,1271,1271,1271,1271,600
|
|
20241127,123000,221968040,1271,1271,1271,1271,0
|
|
20241127,122900,221968040,1271,1273,1273,1271,1220
|
|
20241127,122800,220415280,1272,1274,1274,1272,10681
|
|
20241127,122700,206819117,1275,1275,1275,1275,0
|
|
20241127,122600,206819117,1275,1275,1275,1275,563
|
|
20241127,122500,206101292,1275,1275,1275,1275,1
|
|
20241127,122400,206100017,1275,1275,1275,1275,10
|
|
20241127,122300,206087267,1275,1275,1275,1275,10
|
|
20241127,122200,206074517,1275,1275,1275,1275,3
|
|
20241127,122100,206070692,1274,1274,1274,1274,0
|
|
20241127,122000,206070692,1274,1274,1274,1274,100
|
|
20241127,121900,205943292,1274,1274,1274,1274,176
|
|
20241127,121800,205719068,1273,1273,1273,1273,0
|
|
20241127,121700,205719068,1273,1273,1273,1273,0
|
|
20241127,121600,205719068,1273,1273,1273,1273,2421
|
|
20241127,121500,202637135,1273,1276,1276,1273,3194
|
|
20241127,121400,198566901,1276,1276,1276,1276,611
|
|
20241127,121300,197787265,1276,1278,1278,1276,554
|
|
20241127,121200,197080321,1278,1278,1278,1278,406
|
|
20241127,121100,196561453,1280,1280,1280,1280,101
|
|
20241127,121000,196432173,1280,1280,1280,1280,0
|
|
20241127,120900,196432173,1280,1280,1280,1280,0
|
|
20241127,120800,196432173,1280,1280,1280,1280,0
|
|
20241127,120700,196432173,1280,1280,1280,1280,402
|
|
20241127,120600,195917613,1280,1280,1280,1280,0
|
|
20241127,120500,195917613,1280,1280,1280,1280,1
|
|
20241127,120400,195916333,1278,1278,1278,1278,108
|
|
20241127,120300,195778309,1280,1280,1280,1280,800
|
|
20241127,120200,194754309,1278,1278,1278,1278,706
|
|
20241127,120100,193852041,1276,1276,1276,1276,0
|
|
20241127,120000,193852041,1276,1276,1276,1276,0
|
|
20241127,115900,193852041,1276,1276,1276,1276,704
|
|
20241127,115800,192953737,1278,1278,1278,1278,30
|
|
20241127,115700,192915397,1278,1278,1278,1278,0
|
|
20241127,115600,192915397,1278,1278,1278,1278,1
|
|
20241127,115500,192914119,1276,1276,1276,1276,1000
|
|
20241127,115400,191638119,1278,1278,1278,1278,0
|
|
20241127,115300,191638119,1278,1278,1278,1278,0
|
|
20241127,115200,191638119,1278,1278,1278,1278,0
|
|
20241127,115100,191638119,1278,1278,1278,1278,30
|
|
20241127,115000,191599779,1278,1278,1278,1276,4
|
|
20241127,114900,191594671,1278,1278,1278,1278,0
|
|
20241127,114800,191594671,1278,1278,1278,1278,0
|
|
20241127,114700,191594671,1278,1278,1278,1278,81
|
|
20241127,114600,191491153,1276,1276,1276,1276,0
|
|
20241127,114500,191491153,1276,1276,1276,1276,0
|
|
20241127,114400,191491153,1276,1276,1276,1276,100
|
|
20241127,114300,191363553,1276,1276,1276,1276,42
|
|
20241127,114200,191309961,1275,1275,1275,1275,108
|
|
20241127,114100,191172261,1275,1275,1275,1275,0
|
|
20241127,114000,191172261,1275,1275,1275,1275,0
|
|
20241127,113900,191172261,1275,1275,1275,1275,1862
|
|
20241127,113800,188798211,1276,1276,1276,1276,1840
|
|
20241127,113700,186450371,1276,1276,1276,1276,0
|
|
20241127,113600,186450371,1276,1276,1276,1276,0
|
|
20241127,113500,186450371,1276,1276,1276,1276,0
|
|
20241127,113400,186450371,1276,1276,1276,1276,100
|
|
20241127,113300,186322771,1276,1276,1276,1276,530
|
|
20241127,113200,185646491,1275,1276,1276,1275,364
|
|
20241127,113100,185182276,1276,1277,1277,1276,1010
|
|
20241127,113000,183893506,1276,1276,1276,1276,100
|
|
20241127,112900,183765906,1278,1278,1278,1278,0
|
|
20241127,112800,183765906,1278,1277,1278,1277,2
|
|
20241127,112700,183763351,1277,1277,1277,1277,0
|
|
20241127,112600,183763351,1277,1277,1277,1277,0
|
|
20241127,112500,183763351,1277,1277,1277,1277,0
|
|
20241127,112400,183763351,1277,1277,1277,1277,100
|
|
20241127,112300,183635651,1275,1275,1275,1275,0
|
|
20241127,112200,183635651,1275,1276,1276,1275,1030
|
|
20241127,112100,182321401,1275,1275,1275,1275,0
|
|
20241127,112000,182321401,1275,1275,1275,1275,1000
|
|
20241127,111900,181046401,1277,1277,1277,1277,0
|
|
20241127,111800,181046401,1277,1275,1277,1275,304
|
|
20241127,111700,180658793,1278,1278,1278,1278,0
|
|
20241127,111600,180658793,1278,1278,1278,1278,10
|
|
20241127,111500,180646013,1278,1278,1278,1278,0
|
|
20241127,111400,180646013,1278,1278,1278,1278,30
|
|
20241127,111300,180607673,1278,1278,1278,1278,3
|
|
20241127,111200,180603839,1278,1278,1278,1278,20
|
|
20241127,111100,180578279,1275,1275,1275,1275,0
|
|
20241127,111000,180578279,1275,1276,1276,1275,744
|
|
20241127,110900,179629479,1276,1276,1276,1276,0
|
|
20241127,110800,179629479,1276,1276,1276,1276,2561
|
|
20241127,110700,176361643,1276,1276,1276,1276,468
|
|
20241127,110600,175764475,1276,1276,1276,1276,455
|
|
20241127,110500,175183895,1276,1276,1276,1276,0
|
|
20241127,110400,175183895,1276,1276,1276,1276,0
|
|
20241127,110300,175183895,1276,1276,1276,1276,500
|
|
20241127,110200,174545895,1276,1276,1276,1276,1
|
|
20241127,110100,174544619,1276,1276,1276,1276,0
|
|
20241127,110000,174544619,1276,1276,1276,1276,0
|
|
20241127,105900,174544619,1276,1276,1276,1276,0
|
|
20241127,105800,174544619,1276,1278,1278,1276,15048
|
|
20241127,105700,155313430,1277,1277,1277,1277,3
|
|
20241127,105600,155309599,1276,1277,1277,1276,4389
|
|
20241127,105500,149709135,1276,1276,1276,1276,36
|
|
20241127,105400,149663199,1277,1277,1277,1277,0
|
|
20241127,105300,149663199,1277,1277,1277,1277,0
|
|
20241127,105200,149663199,1277,1277,1277,1277,0
|
|
20241127,105100,149663199,1277,1277,1277,1277,388
|
|
20241127,105000,149167723,1277,1277,1277,1277,1
|
|
20241127,104900,149166446,1278,1278,1278,1278,142
|
|
20241127,104800,148984970,1278,1278,1278,1278,58
|
|
20241127,104700,148910846,1280,1280,1280,1280,97
|
|
20241127,104600,148786686,1282,1282,1282,1282,11
|
|
20241127,104500,148772584,1282,1282,1282,1282,12
|
|
20241127,104400,148757200,1280,1280,1280,1280,588
|
|
20241127,104300,148004560,1280,1277,1280,1277,6199
|
|
20241127,104200,140088434,1277,1277,1277,1277,0
|
|
20241127,104100,140088434,1277,1280,1280,1277,270
|
|
20241127,104000,139743614,1280,1280,1280,1280,0
|
|
20241127,103900,139743614,1280,1280,1280,1280,0
|
|
20241127,103800,139743614,1280,1280,1280,1280,0
|
|
20241127,103700,139743614,1280,1276,1280,1276,1797
|
|
20241127,103600,137450638,1276,1275,1276,1275,590
|
|
20241127,103500,136698188,1275,1275,1275,1275,63
|
|
20241127,103400,136617863,1274,1275,1275,1274,716
|
|
20241127,103300,135705060,1275,1275,1275,1275,268
|
|
20241127,103200,135363360,1275,1274,1275,1274,400
|
|
20241127,103100,134853460,1275,1276,1276,1275,328
|
|
20241127,103000,134435060,1275,1275,1275,1275,5
|
|
20241127,102900,134428685,1274,1274,1274,1274,545
|
|
20241127,102800,133734355,1274,1274,1274,1274,30
|
|
20241127,102700,133696135,1275,1276,1276,1275,502
|
|
20241127,102600,133055693,1276,1276,1276,1276,0
|
|
20241127,102500,133055693,1276,1277,1277,1276,20
|
|
20241127,102400,133030163,1277,1278,1280,1277,189
|
|
20241127,102300,132788719,1278,1278,1279,1278,30
|
|
20241127,102200,132750369,1280,1280,1280,1280,0
|
|
20241127,102100,132750369,1280,1280,1280,1280,10
|
|
20241127,102000,132737569,1280,1280,1280,1280,0
|
|
20241127,101900,132737569,1280,1274,1280,1274,625
|
|
20241127,101800,131941313,1274,1274,1274,1274,3500
|
|
20241127,101700,127482313,1274,1275,1276,1274,10545
|
|
20241127,101600,114044692,1276,1276,1276,1276,0
|
|
20241127,101500,114044692,1276,1276,1276,1276,1105
|
|
20241127,101400,112634712,1275,1275,1275,1275,0
|
|
20241127,101300,112634712,1275,1277,1277,1275,5020
|
|
20241127,101200,106230034,1277,1277,1277,1277,3000
|
|
20241127,101100,102399034,1277,1277,1277,1277,10
|
|
20241127,101000,102386264,1277,1277,1277,1277,1000
|
|
20241127,100900,101109264,1278,1279,1279,1278,1017
|
|
20241127,100800,99809522,1283,1283,1283,1283,4
|
|
20241127,100700,99804390,1283,1283,1283,1283,0
|
|
20241127,100600,99804390,1283,1282,1283,1282,1103
|
|
20241127,100500,98390342,1283,1283,1283,1283,0
|
|
20241127,100400,98390342,1283,1283,1283,1283,0
|
|
20241127,100300,98390342,1283,1282,1283,1282,21
|
|
20241127,100200,98363407,1282,1282,1282,1282,70
|
|
20241127,100100,98273667,1282,1282,1282,1282,0
|
|
20241127,100000,98273667,1282,1282,1282,1282,1000
|
|
20241127,095900,96991667,1283,1277,1283,1277,167
|
|
20241127,095800,96778392,1277,1278,1278,1277,661
|
|
20241127,095700,95934292,1284,1284,1284,1284,500
|
|
20241127,095600,95292292,1280,1276,1280,1276,5721
|
|
20241127,095500,87969444,1275,1276,1276,1275,2214
|
|
20241127,095400,85146510,1280,1280,1280,1280,100
|
|
20241127,095300,85018510,1280,1280,1280,1280,0
|
|
20241127,095200,85018510,1280,1280,1280,1280,100
|
|
20241127,095100,84890510,1280,1280,1280,1280,32
|
|
20241127,095000,84849550,1275,1275,1275,1275,16
|
|
20241127,094900,84829150,1280,1280,1280,1280,50
|
|
20241127,094800,84765150,1280,1280,1280,1273,487
|
|
20241127,094700,84145122,1280,1280,1280,1280,50
|
|
20241127,094600,84081122,1280,1280,1280,1280,0
|
|
20241127,094500,84081122,1280,1280,1280,1280,1
|
|
20241127,094400,84079842,1273,1273,1277,1273,1212
|
|
20241127,094300,82533122,1273,1277,1277,1273,963
|
|
20241127,094200,81307167,1277,1274,1277,1273,522
|
|
20241127,094100,80642273,1277,1277,1277,1277,124
|
|
20241127,094000,80483925,1280,1280,1280,1280,1
|
|
20241127,093900,80482645,1275,1277,1277,1273,1855
|
|
20241127,093800,78117332,1284,1284,1284,1284,0
|
|
20241127,093700,78117332,1284,1284,1284,1284,0
|
|
20241127,093600,78117332,1284,1278,1284,1276,611
|
|
20241127,093500,77337684,1285,1277,1285,1276,1520
|
|
20241127,093400,75390694,1277,1277,1277,1277,120
|
|
20241127,093300,75237454,1277,1278,1278,1277,301
|
|
20241127,093200,74852777,1288,1288,1288,1288,0
|
|
20241127,093100,74852777,1288,1288,1288,1288,13
|
|
20241127,093000,74836033,1288,1288,1288,1288,46
|
|
20241127,092900,74776785,1279,1280,1280,1279,89
|
|
20241127,092800,74662870,1280,1280,1280,1280,1
|
|
20241127,092700,74661590,1280,1282,1291,1280,218
|
|
20241127,092600,74382310,1284,1285,1294,1283,149
|
|
20241127,092500,74190317,1284,1271,1284,1271,1619
|
|
20241127,092400,72112193,1277,1284,1284,1271,18841
|
|
20241127,092300,48036633,1284,1287,1287,1284,1750
|
|
20241127,092200,45787771,1294,1294,1294,1294,1200
|
|
20241127,092100,44234971,1286,1296,1296,1286,1100
|
|
20241127,092000,42819840,1297,1297,1297,1297,0
|
|
20241127,091900,42819840,1297,1297,1297,1297,1
|
|
20241127,091800,42818543,1296,1288,1296,1288,150
|
|
20241127,091700,42625143,1288,1287,1288,1285,2125
|
|
20241127,091600,39892823,1288,1288,1288,1288,11
|
|
20241127,091500,39878655,1292,1290,1295,1289,544
|
|
20241127,091400,39176420,1290,1299,1299,1290,3216
|
|
20241127,091300,35023708,1299,1292,1300,1291,2745
|
|
20241127,091200,31476995,1300,1293,1300,1293,738
|
|
20241127,091100,30522677,1293,1293,1293,1290,1455
|
|
20241127,091000,28641365,1290,1290,1293,1290,2596
|
|
20241127,090900,25292522,1291,1295,1300,1291,4267
|
|
20241127,090800,19775775,1300,1298,1300,1295,8424
|
|
20241127,090700,8847635,1298,1305,1305,1298,664
|
|
20241127,090600,7985518,1298,1305,1305,1298,157
|
|
20241127,090500,7781004,1305,1298,1305,1298,119
|
|
20241127,090400,7626486,1298,1298,1298,1298,100
|
|
20241127,090300,7496686,1305,1305,1305,1305,0
|
|
20241127,090200,7496686,1305,1305,1305,1305,2
|
|
20241127,090100,7494076,1305,1305,1305,1305,121
|
|
20241127,090000,7336171,1305,1305,1305,1298,5640
|