601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,185800,325460590,1229,1229,1229,1229,9726
|
|
20241128,185700,325460590,1229,1229,1229,1229,0
|
|
20241128,185600,325460590,1229,1229,1229,1229,0
|
|
20241128,185500,325460590,1229,1229,1229,1229,0
|
|
20241128,185400,325460590,1229,1229,1229,1229,0
|
|
20241128,185300,325460590,1229,1229,1229,1229,0
|
|
20241128,185200,325460590,1229,1229,1229,1229,0
|
|
20241128,185100,325460590,1229,1229,1229,1229,0
|
|
20241128,185000,325460590,1229,1229,1229,1229,0
|
|
20241128,184900,325460590,1229,1229,1229,1229,0
|
|
20241128,184800,325460590,1229,1229,1229,1229,0
|
|
20241128,184700,325460590,1229,1229,1229,1229,0
|
|
20241128,184600,325460590,1229,1229,1229,1229,0
|
|
20241128,184500,325460590,1229,1229,1229,1229,0
|
|
20241128,184400,325460590,1229,1229,1229,1229,0
|
|
20241128,184300,325460590,1229,1229,1229,1229,0
|
|
20241128,184200,325460590,1229,1229,1229,1229,0
|
|
20241128,184100,325460590,1229,1229,1229,1229,0
|
|
20241128,184000,325460590,1229,1229,1229,1229,0
|
|
20241128,183900,325460590,1229,1229,1229,1229,0
|
|
20241128,183800,325460590,1229,1229,1229,1229,0
|
|
20241128,183700,325460590,1229,1229,1229,1229,0
|
|
20241128,183600,325460590,1229,1229,1229,1229,0
|
|
20241128,183500,325460590,1229,1229,1229,1229,0
|
|
20241128,183400,325460590,1229,1229,1229,1229,0
|
|
20241128,183300,325460590,1229,1229,1229,1229,0
|
|
20241128,183200,325460590,1229,1229,1229,1229,0
|
|
20241128,183100,325460590,1229,1229,1229,1229,0
|
|
20241128,183000,325460590,1229,1229,1229,1229,0
|
|
20241128,182900,325460590,1229,1229,1229,1229,0
|
|
20241128,182800,325460590,1229,1229,1229,1229,9726
|
|
20241128,182700,325460590,1229,1229,1229,1229,0
|
|
20241128,182600,325460590,1229,1229,1229,1229,0
|
|
20241128,182500,325460590,1229,1229,1229,1229,0
|
|
20241128,182400,325460590,1229,1229,1229,1229,0
|
|
20241128,182300,325460590,1229,1229,1229,1229,0
|
|
20241128,182200,325460590,1229,1229,1229,1229,0
|
|
20241128,182100,325460590,1229,1229,1229,1229,0
|
|
20241128,182000,325460590,1229,1229,1229,1229,0
|
|
20241128,181900,325460590,1229,1229,1229,1229,0
|
|
20241128,181800,325460590,1229,1229,1229,1229,0
|
|
20241128,181700,325460590,1229,1229,1229,1229,0
|
|
20241128,181600,325460590,1229,1229,1229,1229,0
|
|
20241128,181500,325460590,1229,1229,1229,1229,0
|
|
20241128,181400,325460590,1229,1229,1229,1229,0
|
|
20241128,181300,325460590,1229,1229,1229,1229,0
|
|
20241128,181200,325460590,1229,1229,1229,1229,0
|
|
20241128,181100,325460590,1229,1229,1229,1229,0
|
|
20241128,181000,325460590,1229,1229,1229,1229,0
|
|
20241128,180900,325460590,1229,1229,1229,1229,0
|
|
20241128,180800,325460590,1229,1229,1229,1229,0
|
|
20241128,180700,325460590,1229,1229,1229,1229,0
|
|
20241128,180600,325460590,1229,1229,1229,1229,0
|
|
20241128,180500,325460590,1229,1229,1229,1229,0
|
|
20241128,180400,325460590,1229,1229,1229,1229,0
|
|
20241128,180300,325460590,1229,1229,1229,1229,0
|
|
20241128,180200,325460590,1229,1229,1229,1229,0
|
|
20241128,180100,325460590,1229,1229,1229,1229,0
|
|
20241128,180000,325460590,1229,1229,1229,1229,0
|
|
20241128,175900,325460590,1229,1229,1229,1229,0
|
|
20241128,175800,325460590,1229,1229,1229,1229,9726
|
|
20241128,175700,325460590,1229,1229,1229,1229,0
|
|
20241128,175600,325460590,1229,1229,1229,1229,0
|
|
20241128,175500,325460590,1229,1229,1229,1229,0
|
|
20241128,175400,325460590,1229,1229,1229,1229,0
|
|
20241128,175300,325460590,1229,1229,1229,1229,0
|
|
20241128,175200,325460590,1229,1229,1229,1229,0
|
|
20241128,175100,325460590,1229,1229,1229,1229,0
|
|
20241128,175000,325460590,1229,1229,1229,1229,0
|
|
20241128,174900,325460590,1229,1229,1229,1229,0
|
|
20241128,174800,325460590,1229,1229,1229,1229,0
|
|
20241128,174700,325460590,1229,1229,1229,1229,0
|
|
20241128,174600,325460590,1229,1229,1229,1229,0
|
|
20241128,174500,325460590,1229,1229,1229,1229,0
|
|
20241128,174400,325460590,1229,1229,1229,1229,0
|
|
20241128,174300,325460590,1229,1229,1229,1229,0
|
|
20241128,174200,325460590,1229,1229,1229,1229,0
|
|
20241128,174100,325460590,1229,1229,1229,1229,0
|
|
20241128,174000,325460590,1229,1229,1229,1229,0
|
|
20241128,173900,325460590,1229,1229,1229,1229,0
|
|
20241128,173800,325460590,1229,1229,1229,1229,0
|
|
20241128,173700,325460590,1229,1229,1229,1229,0
|
|
20241128,173600,325460590,1229,1229,1229,1229,0
|
|
20241128,173500,325460590,1229,1229,1229,1229,0
|
|
20241128,173400,325460590,1229,1229,1229,1229,0
|
|
20241128,173300,325460590,1229,1229,1229,1229,0
|
|
20241128,173200,325460590,1229,1229,1229,1229,0
|
|
20241128,173100,325460590,1229,1229,1229,1229,0
|
|
20241128,173000,325460590,1229,1229,1229,1229,0
|
|
20241128,172900,325460590,1229,1229,1229,1229,0
|
|
20241128,172800,325460590,1229,1229,1229,1229,9726
|
|
20241128,172700,325460590,1229,1229,1229,1229,0
|
|
20241128,172600,325460590,1229,1229,1229,1229,0
|
|
20241128,172500,325460590,1229,1229,1229,1229,0
|
|
20241128,172400,325460590,1229,1229,1229,1229,0
|
|
20241128,172300,325460590,1229,1229,1229,1229,0
|
|
20241128,172200,325460590,1229,1229,1229,1229,0
|
|
20241128,172100,325460590,1229,1229,1229,1229,0
|
|
20241128,172000,325460590,1229,1229,1229,1229,0
|
|
20241128,171900,325460590,1229,1229,1229,1229,0
|
|
20241128,171800,325460590,1229,1229,1229,1229,0
|
|
20241128,171700,325460590,1229,1229,1229,1229,0
|
|
20241128,171600,325460590,1229,1229,1229,1229,0
|
|
20241128,171500,325460590,1229,1229,1229,1229,0
|
|
20241128,171400,325460590,1229,1229,1229,1229,0
|
|
20241128,171300,325460590,1229,1229,1229,1229,0
|
|
20241128,171200,325460590,1229,1229,1229,1229,0
|
|
20241128,171100,325460590,1229,1229,1229,1229,0
|
|
20241128,171000,325460590,1229,1229,1229,1229,0
|
|
20241128,170900,325460590,1229,1229,1229,1229,0
|
|
20241128,170800,325460590,1229,1229,1229,1229,0
|
|
20241128,170700,325460590,1229,1229,1229,1229,0
|
|
20241128,170600,325460590,1229,1229,1229,1229,0
|
|
20241128,170500,325460590,1229,1229,1229,1229,0
|
|
20241128,170400,325460590,1229,1229,1229,1229,0
|
|
20241128,170300,325460590,1229,1229,1229,1229,0
|
|
20241128,170200,325460590,1229,1229,1229,1229,0
|
|
20241128,170100,325460590,1229,1229,1229,1229,0
|
|
20241128,170000,325460590,1229,1229,1229,1229,0
|
|
20241128,165900,325460590,1229,1229,1229,1229,0
|
|
20241128,165800,325460590,1229,1229,1229,1229,9726
|
|
20241128,165700,325460590,1229,1229,1229,1229,0
|
|
20241128,165600,325460590,1229,1229,1229,1229,0
|
|
20241128,165500,325460590,1229,1229,1229,1229,0
|
|
20241128,165400,325460590,1229,1229,1229,1229,0
|
|
20241128,165300,325460590,1229,1229,1229,1229,0
|
|
20241128,165200,325460590,1229,1229,1229,1229,0
|
|
20241128,165100,325460590,1229,1229,1229,1229,0
|
|
20241128,165000,325460590,1229,1229,1229,1229,0
|
|
20241128,164900,325460590,1229,1229,1229,1229,0
|
|
20241128,164800,325460590,1229,1229,1229,1229,0
|
|
20241128,164700,325460590,1229,1229,1229,1229,0
|
|
20241128,164600,325460590,1229,1229,1229,1229,0
|
|
20241128,164500,325460590,1229,1229,1229,1229,0
|
|
20241128,164400,325460590,1229,1229,1229,1229,0
|
|
20241128,164300,325460590,1229,1229,1229,1229,0
|
|
20241128,164200,325460590,1229,1229,1229,1229,0
|
|
20241128,164100,325460590,1229,1229,1229,1229,0
|
|
20241128,164000,325460590,1229,1229,1229,1229,0
|
|
20241128,163900,325460590,1229,1229,1229,1229,0
|
|
20241128,163800,325460590,1229,1229,1229,1229,0
|
|
20241128,163700,325460590,1229,1229,1229,1229,0
|
|
20241128,163600,325460590,1229,1229,1229,1229,0
|
|
20241128,163500,325460590,1229,1229,1229,1229,0
|
|
20241128,163400,325460590,1229,1229,1229,1229,0
|
|
20241128,163300,325460590,1229,1229,1229,1229,0
|
|
20241128,163200,325460590,1229,1229,1229,1229,0
|
|
20241128,163100,325460590,1229,1229,1229,1229,0
|
|
20241128,163000,325460590,1229,1229,1229,1229,0
|
|
20241128,162900,325460590,1229,1229,1229,1229,0
|
|
20241128,162800,325460590,1229,1229,1229,1229,9726
|
|
20241128,162700,325460590,1229,1229,1229,1229,0
|
|
20241128,162600,325460590,1229,1229,1229,1229,0
|
|
20241128,162500,325460590,1229,1229,1229,1229,0
|
|
20241128,162400,325460590,1229,1229,1229,1229,0
|
|
20241128,162300,325460590,1229,1229,1229,1229,0
|
|
20241128,162200,325460590,1229,1229,1229,1229,0
|
|
20241128,162100,325460590,1229,1229,1229,1229,0
|
|
20241128,162000,325460590,1229,1229,1229,1229,0
|
|
20241128,161900,325460590,1229,1229,1229,1229,0
|
|
20241128,161800,325460590,1229,1229,1229,1229,0
|
|
20241128,161700,325460590,1229,1229,1229,1229,0
|
|
20241128,161600,325460590,1229,1229,1229,1229,0
|
|
20241128,161500,325460590,1229,1229,1229,1229,0
|
|
20241128,161400,325460590,1229,1229,1229,1229,0
|
|
20241128,161300,325460590,1229,1229,1229,1229,0
|
|
20241128,161200,325460590,1229,1229,1229,1229,0
|
|
20241128,161100,325460590,1229,1229,1229,1229,0
|
|
20241128,161000,325460590,1229,1229,1229,1229,0
|
|
20241128,160900,325460590,1229,1229,1229,1229,0
|
|
20241128,160800,325460590,1229,1229,1229,1229,0
|
|
20241128,160700,325460590,1229,1229,1229,1229,0
|
|
20241128,160600,325460590,1229,1229,1229,1229,0
|
|
20241128,160500,325460590,1229,1229,1229,1229,0
|
|
20241128,160400,325460590,1229,1229,1229,1229,0
|
|
20241128,160300,325460590,1229,1229,1229,1229,0
|
|
20241128,160200,325460590,1229,1229,1229,1229,0
|
|
20241128,160100,325460590,1229,1229,1229,1229,0
|
|
20241128,160000,325460590,1229,1229,1229,1229,0
|
|
20241128,155900,325460590,1229,1229,1229,1229,0
|
|
20241128,155800,325460590,1229,1229,1229,1229,9726
|
|
20241128,155700,325460590,1229,1229,1229,1229,0
|
|
20241128,155600,325460590,1229,1229,1229,1229,0
|
|
20241128,155500,325460590,1229,1229,1229,1229,0
|
|
20241128,155400,325460590,1229,1229,1229,1229,0
|
|
20241128,155300,325460590,1229,1229,1229,1229,0
|
|
20241128,155200,325460590,1229,1229,1229,1229,0
|
|
20241128,155100,325460590,1229,1229,1229,1229,0
|
|
20241128,155000,325460590,1229,1229,1229,1229,0
|
|
20241128,154900,325460590,1229,1229,1229,1229,0
|
|
20241128,154800,325460590,1229,1229,1229,1229,0
|
|
20241128,154700,325460590,1229,1229,1229,1229,0
|
|
20241128,154600,325460590,1229,1229,1229,1229,0
|
|
20241128,154500,325460590,1229,1229,1229,1229,0
|
|
20241128,154400,325460590,1229,1229,1229,1229,0
|
|
20241128,154300,325460590,1229,1229,1229,1229,0
|
|
20241128,154200,325460590,1229,1229,1229,1229,0
|
|
20241128,154100,325460590,1229,1229,1229,1229,0
|
|
20241128,154000,325460590,1229,1229,1229,1229,0
|
|
20241128,153900,325460590,1229,1229,1229,1229,0
|
|
20241128,153800,325460590,1229,1229,1229,1229,0
|
|
20241128,153700,325460590,1229,1229,1229,1229,0
|
|
20241128,153600,325460590,1229,1229,1229,1229,0
|
|
20241128,153500,325460590,1229,1229,1229,1229,0
|
|
20241128,153400,325460590,1229,1229,1229,1229,0
|
|
20241128,153300,325460590,1229,1229,1229,1229,0
|
|
20241128,153200,325460590,1229,1229,1229,1229,0
|
|
20241128,153100,325460590,1229,1229,1229,1229,0
|
|
20241128,153000,325460590,1229,1229,1229,1229,9726
|
|
20241128,152900,313507336,1230,1230,1230,1230,0
|
|
20241128,152800,313507336,1230,1230,1230,1230,0
|
|
20241128,152700,313507336,1230,1230,1230,1230,0
|
|
20241128,152600,313507336,1230,1230,1230,1230,0
|
|
20241128,152500,313507336,1230,1230,1230,1230,0
|
|
20241128,152400,313507336,1230,1230,1230,1230,0
|
|
20241128,152300,313507336,1230,1230,1230,1230,0
|
|
20241128,152200,313507336,1230,1230,1230,1230,0
|
|
20241128,152100,313507336,1230,1230,1230,1230,0
|
|
20241128,152000,313507336,1230,1230,1230,1230,0
|
|
20241128,151900,313507336,1230,1230,1230,1230,3204
|
|
20241128,151800,309566416,1232,1232,1232,1232,5
|
|
20241128,151700,309560256,1232,1233,1233,1232,463
|
|
20241128,151600,308989800,1233,1233,1233,1232,1477
|
|
20241128,151500,307170081,1233,1232,1233,1232,134
|
|
20241128,151400,307004977,1232,1231,1232,1231,38
|
|
20241128,151300,306958193,1231,1232,1232,1230,2213
|
|
20241128,151200,304236092,1232,1232,1232,1231,26
|
|
20241128,151100,304204071,1232,1232,1232,1232,28
|
|
20241128,151000,304169575,1232,1231,1232,1229,5026
|
|
20241128,150900,297991351,1231,1232,1232,1231,31
|
|
20241128,150800,297953181,1232,1232,1232,1232,107
|
|
20241128,150700,297821357,1232,1233,1233,1232,689
|
|
20241128,150600,296972494,1232,1232,1232,1232,1589
|
|
20241128,150500,295014846,1232,1232,1232,1232,75
|
|
20241128,150400,294922446,1232,1231,1232,1231,242
|
|
20241128,150300,294624483,1230,1230,1230,1230,597
|
|
20241128,150200,293890173,1230,1230,1230,1230,1022
|
|
20241128,150100,292633113,1229,1229,1229,1229,400
|
|
20241128,150000,292141513,1229,1229,1229,1229,100
|
|
20241128,145900,292018613,1230,1230,1230,1230,200
|
|
20241128,145800,291772613,1231,1229,1231,1229,67
|
|
20241128,145700,291690186,1231,1231,1231,1231,1
|
|
20241128,145600,291688955,1227,1227,1227,1227,0
|
|
20241128,145500,291688955,1227,1227,1227,1227,0
|
|
20241128,145400,291688955,1227,1227,1227,1227,0
|
|
20241128,145300,291688955,1227,1227,1227,1227,0
|
|
20241128,145200,291688955,1227,1227,1227,1227,500
|
|
20241128,145100,291075455,1227,1227,1227,1227,0
|
|
20241128,145000,291075455,1227,1230,1231,1227,3042
|
|
20241128,144900,287339982,1231,1231,1231,1231,0
|
|
20241128,144800,287339982,1231,1231,1231,1231,1
|
|
20241128,144700,287338751,1231,1231,1231,1231,0
|
|
20241128,144600,287338751,1231,1231,1231,1231,0
|
|
20241128,144500,287338751,1231,1231,1231,1231,10
|
|
20241128,144400,287326441,1232,1232,1232,1232,0
|
|
20241128,144300,287326441,1232,1232,1232,1232,35
|
|
20241128,144200,287283321,1232,1232,1232,1232,1
|
|
20241128,144100,287282089,1230,1230,1230,1230,114
|
|
20241128,144000,287141869,1232,1232,1232,1232,3
|
|
20241128,143900,287138173,1232,1232,1232,1232,32
|
|
20241128,143800,287098749,1231,1231,1231,1231,0
|
|
20241128,143700,287098749,1231,1231,1231,1231,38
|
|
20241128,143600,287051971,1231,1231,1231,1231,3022
|
|
20241128,143500,283331889,1230,1228,1230,1228,718
|
|
20241128,143400,282449292,1227,1227,1227,1227,2
|
|
20241128,143300,282446838,1228,1228,1228,1228,5
|
|
20241128,143200,282440698,1228,1226,1228,1226,1608
|
|
20241128,143100,280469074,1229,1229,1229,1229,1
|
|
20241128,143000,280467845,1226,1226,1226,1226,0
|
|
20241128,142900,280467845,1226,1226,1226,1226,0
|
|
20241128,142800,280467845,1226,1226,1226,1226,8
|
|
20241128,142700,280458037,1227,1227,1227,1227,7147
|
|
20241128,142600,271688668,1227,1227,1227,1227,189
|
|
20241128,142500,271456765,1228,1229,1229,1228,4388
|
|
20241128,142400,266067892,1230,1230,1230,1230,195
|
|
20241128,142300,265828042,1230,1230,1230,1230,21
|
|
20241128,142200,265802212,1230,1230,1230,1230,0
|
|
20241128,142100,265802212,1230,1230,1230,1230,10
|
|
20241128,142000,265789912,1230,1230,1230,1230,46
|
|
20241128,141900,265733332,1230,1230,1230,1230,0
|
|
20241128,141800,265733332,1230,1230,1230,1230,2254
|
|
20241128,141700,262960912,1229,1229,1229,1229,500
|
|
20241128,141600,262346412,1230,1230,1230,1230,20
|
|
20241128,141500,262321812,1230,1229,1230,1229,1490
|
|
20241128,141400,260490572,1229,1229,1229,1229,0
|
|
20241128,141300,260490572,1229,1229,1229,1229,0
|
|
20241128,141200,260490572,1229,1231,1231,1229,3422
|
|
20241128,141100,256282659,1231,1231,1231,1231,2
|
|
20241128,141000,256280197,1231,1231,1231,1231,10
|
|
20241128,140900,256267887,1231,1231,1231,1231,10
|
|
20241128,140800,256255577,1230,1230,1230,1230,0
|
|
20241128,140700,256255577,1230,1231,1231,1230,233
|
|
20241128,140600,255968886,1231,1231,1231,1231,0
|
|
20241128,140500,255968886,1231,1231,1231,1231,0
|
|
20241128,140400,255968886,1231,1231,1231,1231,5
|
|
20241128,140300,255962731,1232,1232,1232,1232,200
|
|
20241128,140200,255716331,1232,1232,1232,1232,38
|
|
20241128,140100,255669515,1232,1232,1232,1232,101
|
|
20241128,140000,255545083,1232,1232,1232,1232,201
|
|
20241128,135900,255297451,1231,1231,1231,1231,0
|
|
20241128,135800,255297451,1231,1231,1231,1231,0
|
|
20241128,135700,255297451,1231,1231,1231,1231,1002
|
|
20241128,135600,254063989,1231,1231,1231,1231,0
|
|
20241128,135500,254063989,1231,1231,1231,1231,0
|
|
20241128,135400,254063989,1231,1231,1231,1231,693
|
|
20241128,135300,253210906,1231,1231,1231,1231,0
|
|
20241128,135200,253210906,1231,1231,1231,1231,0
|
|
20241128,135100,253210906,1231,1231,1231,1231,200
|
|
20241128,135000,252964706,1231,1232,1232,1231,2710
|
|
20241128,134900,249626486,1231,1231,1231,1231,502
|
|
20241128,134800,249008524,1231,1231,1231,1231,0
|
|
20241128,134700,249008524,1231,1231,1231,1231,0
|
|
20241128,134600,249008524,1231,1231,1231,1231,0
|
|
20241128,134500,249008524,1231,1231,1231,1231,0
|
|
20241128,134400,249008524,1231,1231,1231,1231,0
|
|
20241128,134300,249008524,1231,1231,1231,1231,190
|
|
20241128,134200,248774634,1230,1230,1230,1230,0
|
|
20241128,134100,248774634,1230,1230,1230,1230,0
|
|
20241128,134000,248774634,1230,1230,1230,1230,0
|
|
20241128,133900,248774634,1230,1230,1230,1230,0
|
|
20241128,133800,248774634,1230,1230,1230,1230,0
|
|
20241128,133700,248774634,1230,1231,1231,1230,174
|
|
20241128,133600,248560604,1230,1230,1230,1230,0
|
|
20241128,133500,248560604,1230,1231,1231,1230,409
|
|
20241128,133400,248057381,1231,1231,1231,1231,0
|
|
20241128,133300,248057381,1231,1231,1231,1231,754
|
|
20241128,133200,247129207,1231,1232,1232,1231,1425
|
|
20241128,133100,245374625,1233,1233,1233,1233,12
|
|
20241128,133000,245359829,1233,1233,1233,1233,3
|
|
20241128,132900,245356130,1233,1232,1233,1232,837
|
|
20241128,132800,244324945,1232,1232,1232,1232,0
|
|
20241128,132700,244324945,1232,1232,1232,1232,0
|
|
20241128,132600,244324945,1232,1232,1232,1232,436
|
|
20241128,132500,243787793,1232,1232,1232,1232,573
|
|
20241128,132400,243081857,1232,1232,1232,1232,3
|
|
20241128,132300,243078161,1232,1232,1232,1232,17
|
|
20241128,132200,243057217,1233,1233,1233,1233,2
|
|
20241128,132100,243054751,1231,1231,1231,1231,4
|
|
20241128,132000,243049827,1233,1233,1233,1233,40
|
|
20241128,131900,243000507,1232,1232,1232,1232,4
|
|
20241128,131800,242995579,1231,1233,1233,1231,70
|
|
20241128,131700,242909369,1233,1233,1233,1233,30
|
|
20241128,131600,242872379,1233,1233,1233,1233,1
|
|
20241128,131500,242871146,1231,1231,1231,1231,100
|
|
20241128,131400,242748046,1233,1232,1233,1232,2544
|
|
20241128,131300,239611494,1232,1232,1232,1232,0
|
|
20241128,131200,239611494,1232,1232,1232,1232,0
|
|
20241128,131100,239611494,1232,1232,1232,1232,83
|
|
20241128,131000,239509238,1233,1233,1233,1233,6
|
|
20241128,130900,239501840,1233,1233,1233,1233,2433
|
|
20241128,130800,236501951,1233,1233,1233,1233,0
|
|
20241128,130700,236501951,1233,1233,1233,1233,1000
|
|
20241128,130600,235268951,1233,1233,1233,1233,6
|
|
20241128,130500,235261553,1232,1232,1232,1232,0
|
|
20241128,130400,235261553,1232,1232,1232,1232,5
|
|
20241128,130300,235255393,1233,1233,1233,1233,0
|
|
20241128,130200,235255393,1233,1233,1233,1233,0
|
|
20241128,130100,235255393,1233,1232,1233,1232,6534
|
|
20241128,130000,227203971,1233,1233,1233,1233,1000
|
|
20241128,125900,225970971,1233,1233,1233,1233,120
|
|
20241128,125800,225823011,1233,1233,1233,1233,0
|
|
20241128,125700,225823011,1233,1233,1233,1233,1
|
|
20241128,125600,225821778,1232,1232,1232,1232,281
|
|
20241128,125500,225475586,1233,1232,1233,1232,301
|
|
20241128,125400,225104753,1234,1234,1234,1234,0
|
|
20241128,125300,225104753,1234,1234,1234,1234,0
|
|
20241128,125200,225104753,1234,1233,1234,1233,3043
|
|
20241128,125100,221350677,1233,1233,1233,1233,14
|
|
20241128,125000,221333415,1234,1233,1234,1233,8
|
|
20241128,124900,221323549,1233,1233,1233,1233,10
|
|
20241128,124800,221311219,1233,1233,1233,1233,0
|
|
20241128,124700,221311219,1233,1233,1233,1233,0
|
|
20241128,124600,221311219,1233,1233,1233,1233,1608
|
|
20241128,124500,219328555,1232,1232,1232,1232,167
|
|
20241128,124400,219122811,1231,1231,1231,1231,179
|
|
20241128,124300,218902462,1232,1231,1232,1231,31
|
|
20241128,124200,218864300,1231,1231,1231,1231,0
|
|
20241128,124100,218864300,1231,1232,1232,1231,30
|
|
20241128,124000,218827350,1232,1232,1232,1232,0
|
|
20241128,123900,218827350,1232,1231,1232,1231,1950
|
|
20241128,123800,216424952,1232,1232,1232,1232,810
|
|
20241128,123700,215427032,1231,1231,1231,1231,0
|
|
20241128,123600,215427032,1231,1231,1231,1231,1
|
|
20241128,123500,215425801,1231,1230,1231,1230,122
|
|
20241128,123400,215275719,1230,1230,1230,1230,0
|
|
20241128,123300,215275719,1230,1230,1230,1230,100
|
|
20241128,123200,215152719,1231,1231,1231,1231,1074
|
|
20241128,123100,213830625,1232,1232,1232,1232,592
|
|
20241128,123000,213101281,1232,1232,1232,1232,42
|
|
20241128,122900,213049537,1232,1232,1232,1232,0
|
|
20241128,122800,213049537,1232,1232,1232,1232,31
|
|
20241128,122700,213011345,1231,1231,1231,1231,6
|
|
20241128,122600,213003959,1231,1231,1231,1231,100
|
|
20241128,122500,212880859,1231,1231,1231,1231,500
|
|
20241128,122400,212265359,1231,1231,1231,1231,0
|
|
20241128,122300,212265359,1231,1231,1231,1231,0
|
|
20241128,122200,212265359,1231,1231,1231,1231,0
|
|
20241128,122100,212265359,1231,1231,1231,1231,147
|
|
20241128,122000,212084402,1231,1231,1231,1231,1
|
|
20241128,121900,212083171,1231,1231,1231,1231,7
|
|
20241128,121800,212074554,1230,1230,1230,1230,7687
|
|
20241128,121700,202619544,1230,1230,1230,1230,2062
|
|
20241128,121600,200083284,1230,1230,1230,1230,0
|
|
20241128,121500,200083284,1230,1230,1230,1230,2085
|
|
20241128,121400,197518734,1232,1231,1232,1230,51
|
|
20241128,121300,197455982,1232,1232,1232,1232,0
|
|
20241128,121200,197455982,1232,1232,1232,1232,765
|
|
20241128,121100,196513502,1232,1230,1232,1230,2014
|
|
20241128,121000,194033399,1230,1230,1230,1230,500
|
|
20241128,120900,193418399,1230,1230,1230,1230,6
|
|
20241128,120800,193411019,1230,1230,1230,1230,1
|
|
20241128,120700,193409789,1230,1230,1230,1230,0
|
|
20241128,120600,193409789,1230,1229,1230,1229,1223
|
|
20241128,120500,191906308,1228,1228,1228,1228,0
|
|
20241128,120400,191906308,1228,1228,1228,1228,13
|
|
20241128,120300,191890344,1228,1228,1228,1228,201
|
|
20241128,120200,191643516,1228,1228,1228,1228,0
|
|
20241128,120100,191643516,1228,1228,1228,1228,0
|
|
20241128,120000,191643516,1228,1228,1228,1228,0
|
|
20241128,115900,191643516,1228,1228,1228,1228,75
|
|
20241128,115800,191551416,1228,1229,1229,1228,11
|
|
20241128,115700,191537907,1227,1227,1227,1227,0
|
|
20241128,115600,191537907,1227,1227,1227,1227,834
|
|
20241128,115500,190514589,1228,1228,1228,1228,1
|
|
20241128,115400,190513361,1228,1228,1228,1228,0
|
|
20241128,115300,190513361,1228,1228,1228,1228,654
|
|
20241128,115200,189710249,1228,1228,1228,1228,1
|
|
20241128,115100,189709021,1227,1227,1227,1227,0
|
|
20241128,115000,189709021,1227,1227,1227,1227,0
|
|
20241128,114900,189709021,1227,1227,1227,1227,1040
|
|
20241128,114800,188432941,1229,1229,1229,1229,0
|
|
20241128,114700,188432941,1229,1229,1229,1229,81
|
|
20241128,114600,188333392,1229,1229,1229,1229,0
|
|
20241128,114500,188333392,1229,1229,1229,1229,0
|
|
20241128,114400,188333392,1229,1229,1229,1229,0
|
|
20241128,114300,188333392,1229,1229,1229,1229,0
|
|
20241128,114200,188333392,1229,1228,1229,1228,1001
|
|
20241128,114100,187103173,1229,1229,1229,1229,0
|
|
20241128,114000,187103173,1229,1229,1229,1229,1
|
|
20241128,113900,187101944,1229,1229,1229,1229,1
|
|
20241128,113800,187100715,1229,1229,1229,1229,0
|
|
20241128,113700,187100715,1229,1229,1229,1229,0
|
|
20241128,113600,187100715,1229,1229,1229,1229,0
|
|
20241128,113500,187100715,1229,1229,1229,1229,0
|
|
20241128,113400,187100715,1229,1225,1229,1225,6710
|
|
20241128,113300,178876611,1224,1224,1224,1224,0
|
|
20241128,113200,178876611,1224,1224,1224,1224,81
|
|
20241128,113100,178777467,1225,1225,1225,1225,3
|
|
20241128,113000,178773792,1225,1225,1225,1225,1
|
|
20241128,112900,178772567,1224,1224,1224,1224,3283
|
|
20241128,112800,174754175,1224,1224,1224,1224,2
|
|
20241128,112700,174751727,1224,1226,1226,1224,2162
|
|
20241128,112600,172105391,1226,1226,1226,1226,0
|
|
20241128,112500,172105391,1226,1226,1226,1226,100
|
|
20241128,112400,171982791,1226,1226,1226,1226,0
|
|
20241128,112300,171982791,1226,1227,1227,1226,8
|
|
20241128,112200,171972978,1228,1228,1228,1228,7
|
|
20241128,112100,171964382,1224,1224,1224,1224,0
|
|
20241128,112000,171964382,1224,1228,1228,1224,16
|
|
20241128,111900,171944738,1228,1226,1228,1224,1527
|
|
20241128,111800,170073889,1225,1224,1225,1224,713
|
|
20241128,111700,169200784,1224,1224,1224,1223,419
|
|
20241128,111600,168688294,1224,1224,1224,1224,56
|
|
20241128,111500,168619750,1224,1224,1224,1224,28
|
|
20241128,111400,168585478,1224,1224,1224,1224,1173
|
|
20241128,111300,167149726,1224,1224,1224,1223,316
|
|
20241128,111200,166762972,1224,1224,1224,1224,28
|
|
20241128,111100,166728700,1224,1224,1224,1224,1
|
|
20241128,111000,166727476,1223,1223,1223,1223,131
|
|
20241128,110900,166567263,1223,1223,1223,1223,1137
|
|
20241128,110800,165176712,1223,1223,1223,1223,6
|
|
20241128,110700,165169374,1223,1220,1223,1220,1638
|
|
20241128,110600,163169895,1221,1221,1221,1221,3063
|
|
20241128,110500,159429972,1221,1225,1225,1220,15477
|
|
20241128,110400,140523913,1226,1225,1226,1224,5004
|
|
20241128,110300,134394320,1225,1226,1226,1225,721
|
|
20241128,110200,133510416,1226,1227,1227,1226,178
|
|
20241128,110100,133292187,1227,1227,1227,1227,300
|
|
20241128,110000,132924087,1227,1227,1227,1227,5
|
|
20241128,105900,132917952,1226,1226,1226,1226,783
|
|
20241128,105800,131957994,1226,1226,1226,1226,10908
|
|
20241128,105700,118584786,1226,1226,1226,1226,0
|
|
20241128,105600,118584786,1226,1227,1227,1226,14097
|
|
20241128,105500,101288081,1227,1228,1228,1227,1700
|
|
20241128,105400,99202081,1228,1228,1228,1228,1254
|
|
20241128,105300,97662169,1228,1228,1228,1228,114
|
|
20241128,105200,97522177,1230,1230,1230,1230,0
|
|
20241128,105100,97522177,1230,1230,1230,1230,10
|
|
20241128,105000,97509877,1228,1228,1228,1228,5
|
|
20241128,104900,97503737,1230,1228,1230,1228,624
|
|
20241128,104800,96737417,1228,1228,1228,1228,0
|
|
20241128,104700,96737417,1228,1228,1228,1228,500
|
|
20241128,104600,96123417,1228,1228,1228,1228,361
|
|
20241128,104500,95680109,1228,1228,1228,1228,1
|
|
20241128,104400,95678881,1228,1228,1228,1228,2113
|
|
20241128,104300,93084117,1230,1230,1230,1230,0
|
|
20241128,104200,93084117,1230,1230,1230,1230,0
|
|
20241128,104100,93084117,1230,1229,1230,1229,418
|
|
20241128,104000,92570080,1229,1228,1229,1228,551
|
|
20241128,103900,91893389,1228,1229,1229,1228,4276
|
|
20241128,103800,86642259,1230,1230,1230,1230,0
|
|
20241128,103700,86642259,1230,1230,1230,1230,0
|
|
20241128,103600,86642259,1230,1230,1230,1230,400
|
|
20241128,103500,86150259,1229,1230,1230,1229,103
|
|
20241128,103400,86023572,1230,1228,1230,1228,3238
|
|
20241128,103300,82047032,1230,1230,1230,1230,41
|
|
20241128,103200,81996602,1230,1230,1230,1230,7
|
|
20241128,103100,81987992,1230,1230,1230,1230,7
|
|
20241128,103000,81979382,1230,1229,1230,1228,308
|
|
20241128,102900,81600965,1231,1231,1231,1231,1
|
|
20241128,102800,81599734,1229,1229,1229,1229,38
|
|
20241128,102700,81553032,1233,1233,1233,1233,0
|
|
20241128,102600,81553032,1233,1233,1233,1233,40
|
|
20241128,102500,81503712,1233,1233,1233,1233,0
|
|
20241128,102400,81503712,1233,1233,1233,1232,338
|
|
20241128,102300,81086963,1234,1234,1234,1234,24
|
|
20241128,102200,81057347,1234,1233,1234,1233,541
|
|
20241128,102100,80390253,1234,1233,1234,1233,469
|
|
20241128,102000,79811858,1233,1233,1233,1233,1
|
|
20241128,101900,79810625,1234,1234,1234,1234,0
|
|
20241128,101800,79810625,1234,1232,1234,1232,141
|
|
20241128,101700,79636831,1234,1234,1234,1234,0
|
|
20241128,101600,79636831,1234,1234,1234,1234,71
|
|
20241128,101500,79549217,1234,1234,1234,1234,70
|
|
20241128,101400,79462837,1236,1235,1236,1227,10978
|
|
20241128,101300,65927393,1236,1235,1236,1235,405
|
|
20241128,101200,65427213,1235,1234,1235,1234,2253
|
|
20241128,101100,62644930,1234,1233,1234,1233,751
|
|
20241128,101000,61718504,1233,1230,1233,1230,3682
|
|
20241128,100900,57185324,1232,1230,1232,1230,141
|
|
20241128,100800,57011873,1232,1232,1232,1232,168
|
|
20241128,100700,56804897,1232,1232,1232,1232,2
|
|
20241128,100600,56802433,1232,1232,1232,1232,191
|
|
20241128,100500,56567121,1232,1232,1232,1232,83
|
|
20241128,100400,56464865,1232,1232,1232,1232,404
|
|
20241128,100300,55967137,1232,1232,1232,1232,3
|
|
20241128,100200,55963441,1232,1232,1232,1232,243
|
|
20241128,100100,55664065,1230,1230,1230,1230,0
|
|
20241128,100000,55664065,1230,1232,1232,1230,141
|
|
20241128,095900,55490553,1230,1230,1230,1230,1300
|
|
20241128,095800,53891553,1230,1232,1232,1230,634
|
|
20241128,095700,53111083,1231,1231,1231,1231,30
|
|
20241128,095600,53074153,1231,1230,1231,1229,7988
|
|
20241128,095500,43248953,1228,1228,1228,1228,145
|
|
20241128,095400,43070893,1229,1228,1229,1228,576
|
|
20241128,095300,42363368,1227,1228,1228,1227,1100
|
|
20241128,095200,41013568,1228,1228,1228,1227,578
|
|
20241128,095100,40304285,1228,1230,1230,1228,65
|
|
20241128,095000,40224405,1230,1230,1230,1230,41
|
|
20241128,094900,40173975,1230,1230,1230,1230,3
|
|
20241128,094800,40170285,1230,1229,1230,1229,1041
|
|
20241128,094700,38890157,1229,1228,1229,1228,7
|
|
20241128,094600,38881559,1228,1228,1229,1228,169
|
|
20241128,094500,38673941,1229,1227,1229,1226,1689
|
|
20241128,094400,36602517,1227,1227,1227,1227,313
|
|
20241128,094300,36218466,1226,1228,1228,1226,1674
|
|
20241128,094200,34164552,1228,1229,1229,1228,41
|
|
20241128,094100,34114164,1228,1230,1230,1227,2237
|
|
20241128,094000,31364323,1231,1232,1233,1231,1829
|
|
20241128,093900,29111570,1232,1232,1232,1232,93
|
|
20241128,093800,28996994,1232,1233,1233,1230,1013
|
|
20241128,093700,27750583,1233,1233,1233,1232,73
|
|
20241128,093600,27660588,1233,1233,1233,1233,51
|
|
20241128,093500,27597705,1231,1233,1233,1231,25
|
|
20241128,093400,27566920,1233,1233,1233,1233,179
|
|
20241128,093300,27346213,1233,1235,1235,1231,5157
|
|
20241128,093200,20993354,1235,1235,1235,1232,241
|
|
20241128,093100,20696313,1233,1235,1235,1233,589
|
|
20241128,093000,19970017,1235,1235,1235,1235,83
|
|
20241128,092900,19867512,1235,1235,1235,1235,87
|
|
20241128,092800,19760067,1236,1236,1236,1236,1
|
|
20241128,092700,19758831,1236,1236,1236,1236,6
|
|
20241128,092600,19751415,1236,1235,1236,1235,576
|
|
20241128,092500,19040010,1235,1235,1235,1235,5
|
|
20241128,092400,19033835,1235,1235,1236,1234,1546
|
|
20241128,092300,17124475,1235,1235,1235,1232,911
|
|
20241128,092200,15999420,1235,1235,1235,1232,225
|
|
20241128,092100,15722085,1234,1234,1234,1233,1448
|
|
20241128,092000,13935255,1234,1232,1234,1232,297
|
|
20241128,091900,13569282,1232,1230,1232,1230,1303
|
|
20241128,091800,11966109,1229,1229,1229,1229,0
|
|
20241128,091700,11966109,1229,1229,1229,1229,0
|
|
20241128,091600,11966109,1229,1229,1229,1229,0
|
|
20241128,091500,11966109,1229,1229,1229,1229,430
|
|
20241128,091400,11437639,1229,1229,1229,1229,0
|
|
20241128,091300,11437639,1229,1229,1229,1229,140
|
|
20241128,091200,11265579,1228,1228,1228,1228,119
|
|
20241128,091100,11119447,1229,1231,1231,1229,633
|
|
20241128,091000,10340626,1231,1228,1231,1228,252
|
|
20241128,090900,10030870,1228,1228,1228,1228,400
|
|
20241128,090800,9539670,1228,1228,1228,1228,1000
|
|
20241128,090700,8311670,1228,1231,1231,1228,161
|
|
20241128,090600,8113482,1230,1231,1231,1230,60
|
|
20241128,090500,8039632,1231,1231,1231,1226,1503
|
|
20241128,090400,6195454,1226,1228,1229,1226,327
|
|
20241128,090300,5793791,1228,1228,1228,1228,0
|
|
20241128,090200,5793791,1228,1229,1229,1228,2373
|
|
20241128,090100,2878793,1229,1229,1229,1229,0
|
|
20241128,090000,2878793,1229,1230,1231,1229,2335
|