631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,192800,1038642409,1231,1231,1231,1231,4061
|
|
20241126,192700,1038642409,1231,1231,1231,1231,0
|
|
20241126,192600,1038642409,1231,1231,1231,1231,0
|
|
20241126,192500,1038642409,1231,1231,1231,1231,0
|
|
20241126,192400,1038642409,1231,1231,1231,1231,0
|
|
20241126,192300,1038642409,1231,1231,1231,1231,0
|
|
20241126,192200,1038642409,1231,1231,1231,1231,0
|
|
20241126,192100,1038642409,1231,1231,1231,1231,0
|
|
20241126,192000,1038642409,1231,1231,1231,1231,0
|
|
20241126,191900,1038642409,1231,1231,1231,1231,0
|
|
20241126,191800,1038642409,1231,1231,1231,1231,0
|
|
20241126,191700,1038642409,1231,1231,1231,1231,0
|
|
20241126,191600,1038642409,1231,1231,1231,1231,0
|
|
20241126,191500,1038642409,1231,1231,1231,1231,0
|
|
20241126,191400,1038642409,1231,1231,1231,1231,0
|
|
20241126,191300,1038642409,1231,1231,1231,1231,0
|
|
20241126,191200,1038642409,1231,1231,1231,1231,0
|
|
20241126,191100,1038642409,1231,1231,1231,1231,0
|
|
20241126,191000,1038642409,1231,1231,1231,1231,0
|
|
20241126,190900,1038642409,1231,1231,1231,1231,0
|
|
20241126,190800,1038642409,1231,1231,1231,1231,0
|
|
20241126,190700,1038642409,1231,1231,1231,1231,0
|
|
20241126,190600,1038642409,1231,1231,1231,1231,0
|
|
20241126,190500,1038642409,1231,1231,1231,1231,0
|
|
20241126,190400,1038642409,1231,1231,1231,1231,0
|
|
20241126,190300,1038642409,1231,1231,1231,1231,0
|
|
20241126,190200,1038642409,1231,1231,1231,1231,0
|
|
20241126,190100,1038642409,1231,1231,1231,1231,0
|
|
20241126,190000,1038642409,1231,1231,1231,1231,0
|
|
20241126,185900,1038642409,1231,1231,1231,1231,0
|
|
20241126,185800,1038642409,1231,1231,1231,1231,4061
|
|
20241126,185700,1038642409,1231,1231,1231,1231,0
|
|
20241126,185600,1038642409,1231,1231,1231,1231,0
|
|
20241126,185500,1038642409,1231,1231,1231,1231,0
|
|
20241126,185400,1038642409,1231,1231,1231,1231,0
|
|
20241126,185300,1038642409,1231,1231,1231,1231,0
|
|
20241126,185200,1038642409,1231,1231,1231,1231,0
|
|
20241126,185100,1038642409,1231,1231,1231,1231,0
|
|
20241126,185000,1038642409,1231,1231,1231,1231,0
|
|
20241126,184900,1038642409,1231,1231,1231,1231,0
|
|
20241126,184800,1038642409,1231,1231,1231,1231,0
|
|
20241126,184700,1038642409,1231,1231,1231,1231,0
|
|
20241126,184600,1038642409,1231,1231,1231,1231,0
|
|
20241126,184500,1038642409,1231,1231,1231,1231,0
|
|
20241126,184400,1038642409,1231,1231,1231,1231,0
|
|
20241126,184300,1038642409,1231,1231,1231,1231,0
|
|
20241126,184200,1038642409,1231,1231,1231,1231,0
|
|
20241126,184100,1038642409,1231,1231,1231,1231,0
|
|
20241126,184000,1038642409,1231,1231,1231,1231,0
|
|
20241126,183900,1038642409,1231,1231,1231,1231,0
|
|
20241126,183800,1038642409,1231,1231,1231,1231,0
|
|
20241126,183700,1038642409,1231,1231,1231,1231,0
|
|
20241126,183600,1038642409,1231,1231,1231,1231,0
|
|
20241126,183500,1038642409,1231,1231,1231,1231,0
|
|
20241126,183400,1038642409,1231,1231,1231,1231,0
|
|
20241126,183300,1038642409,1231,1231,1231,1231,0
|
|
20241126,183200,1038642409,1231,1231,1231,1231,0
|
|
20241126,183100,1038642409,1231,1231,1231,1231,0
|
|
20241126,183000,1038642409,1231,1231,1231,1231,0
|
|
20241126,182900,1038642409,1231,1231,1231,1231,0
|
|
20241126,182800,1038642409,1231,1231,1231,1231,4061
|
|
20241126,182700,1038642409,1231,1231,1231,1231,0
|
|
20241126,182600,1038642409,1231,1231,1231,1231,0
|
|
20241126,182500,1038642409,1231,1231,1231,1231,0
|
|
20241126,182400,1038642409,1231,1231,1231,1231,0
|
|
20241126,182300,1038642409,1231,1231,1231,1231,0
|
|
20241126,182200,1038642409,1231,1231,1231,1231,0
|
|
20241126,182100,1038642409,1231,1231,1231,1231,0
|
|
20241126,182000,1038642409,1231,1231,1231,1231,0
|
|
20241126,181900,1038642409,1231,1231,1231,1231,0
|
|
20241126,181800,1038642409,1231,1231,1231,1231,0
|
|
20241126,181700,1038642409,1231,1231,1231,1231,0
|
|
20241126,181600,1038642409,1231,1231,1231,1231,0
|
|
20241126,181500,1038642409,1231,1231,1231,1231,0
|
|
20241126,181400,1038642409,1231,1231,1231,1231,0
|
|
20241126,181300,1038642409,1231,1231,1231,1231,0
|
|
20241126,181200,1038642409,1231,1231,1231,1231,0
|
|
20241126,181100,1038642409,1231,1231,1231,1231,0
|
|
20241126,181000,1038642409,1231,1231,1231,1231,0
|
|
20241126,180900,1038642409,1231,1231,1231,1231,0
|
|
20241126,180800,1038642409,1231,1231,1231,1231,0
|
|
20241126,180700,1038642409,1231,1231,1231,1231,0
|
|
20241126,180600,1038642409,1231,1231,1231,1231,0
|
|
20241126,180500,1038642409,1231,1231,1231,1231,0
|
|
20241126,180400,1038642409,1231,1231,1231,1231,0
|
|
20241126,180300,1038642409,1231,1231,1231,1231,0
|
|
20241126,180200,1038642409,1231,1231,1231,1231,0
|
|
20241126,180100,1038642409,1231,1231,1231,1231,0
|
|
20241126,180000,1038642409,1231,1231,1231,1231,0
|
|
20241126,175900,1038642409,1231,1231,1231,1231,0
|
|
20241126,175800,1038642409,1231,1231,1231,1231,4061
|
|
20241126,175700,1038642409,1231,1231,1231,1231,0
|
|
20241126,175600,1038642409,1231,1231,1231,1231,0
|
|
20241126,175500,1038642409,1231,1231,1231,1231,0
|
|
20241126,175400,1038642409,1231,1231,1231,1231,0
|
|
20241126,175300,1038642409,1231,1231,1231,1231,0
|
|
20241126,175200,1038642409,1231,1231,1231,1231,0
|
|
20241126,175100,1038642409,1231,1231,1231,1231,0
|
|
20241126,175000,1038642409,1231,1231,1231,1231,0
|
|
20241126,174900,1038642409,1231,1231,1231,1231,0
|
|
20241126,174800,1038642409,1231,1231,1231,1231,0
|
|
20241126,174700,1038642409,1231,1231,1231,1231,0
|
|
20241126,174600,1038642409,1231,1231,1231,1231,0
|
|
20241126,174500,1038642409,1231,1231,1231,1231,0
|
|
20241126,174400,1038642409,1231,1231,1231,1231,0
|
|
20241126,174300,1038642409,1231,1231,1231,1231,0
|
|
20241126,174200,1038642409,1231,1231,1231,1231,0
|
|
20241126,174100,1038642409,1231,1231,1231,1231,0
|
|
20241126,174000,1038642409,1231,1231,1231,1231,0
|
|
20241126,173900,1038642409,1231,1231,1231,1231,0
|
|
20241126,173800,1038642409,1231,1231,1231,1231,0
|
|
20241126,173700,1038642409,1231,1231,1231,1231,0
|
|
20241126,173600,1038642409,1231,1231,1231,1231,0
|
|
20241126,173500,1038642409,1231,1231,1231,1231,0
|
|
20241126,173400,1038642409,1231,1231,1231,1231,0
|
|
20241126,173300,1038642409,1231,1231,1231,1231,0
|
|
20241126,173200,1038642409,1231,1231,1231,1231,0
|
|
20241126,173100,1038642409,1231,1231,1231,1231,0
|
|
20241126,173000,1038642409,1231,1231,1231,1231,0
|
|
20241126,172900,1038642409,1231,1231,1231,1231,0
|
|
20241126,172800,1038642409,1231,1231,1231,1231,4061
|
|
20241126,172700,1038642409,1231,1231,1231,1231,0
|
|
20241126,172600,1038642409,1231,1231,1231,1231,0
|
|
20241126,172500,1038642409,1231,1231,1231,1231,0
|
|
20241126,172400,1038642409,1231,1231,1231,1231,0
|
|
20241126,172300,1038642409,1231,1231,1231,1231,0
|
|
20241126,172200,1038642409,1231,1231,1231,1231,0
|
|
20241126,172100,1038642409,1231,1231,1231,1231,0
|
|
20241126,172000,1038642409,1231,1231,1231,1231,0
|
|
20241126,171900,1038642409,1231,1231,1231,1231,0
|
|
20241126,171800,1038642409,1231,1231,1231,1231,0
|
|
20241126,171700,1038642409,1231,1231,1231,1231,0
|
|
20241126,171600,1038642409,1231,1231,1231,1231,0
|
|
20241126,171500,1038642409,1231,1231,1231,1231,0
|
|
20241126,171400,1038642409,1231,1231,1231,1231,0
|
|
20241126,171300,1038642409,1231,1231,1231,1231,0
|
|
20241126,171200,1038642409,1231,1231,1231,1231,0
|
|
20241126,171100,1038642409,1231,1231,1231,1231,0
|
|
20241126,171000,1038642409,1231,1231,1231,1231,0
|
|
20241126,170900,1038642409,1231,1231,1231,1231,0
|
|
20241126,170800,1038642409,1231,1231,1231,1231,0
|
|
20241126,170700,1038642409,1231,1231,1231,1231,0
|
|
20241126,170600,1038642409,1231,1231,1231,1231,0
|
|
20241126,170500,1038642409,1231,1231,1231,1231,0
|
|
20241126,170400,1038642409,1231,1231,1231,1231,0
|
|
20241126,170300,1038642409,1231,1231,1231,1231,0
|
|
20241126,170200,1038642409,1231,1231,1231,1231,0
|
|
20241126,170100,1038642409,1231,1231,1231,1231,0
|
|
20241126,170000,1038642409,1231,1231,1231,1231,0
|
|
20241126,165900,1038642409,1231,1231,1231,1231,0
|
|
20241126,165800,1038642409,1231,1231,1231,1231,4061
|
|
20241126,165700,1038642409,1231,1231,1231,1231,0
|
|
20241126,165600,1038642409,1231,1231,1231,1231,0
|
|
20241126,165500,1038642409,1231,1231,1231,1231,0
|
|
20241126,165400,1038642409,1231,1231,1231,1231,0
|
|
20241126,165300,1038642409,1231,1231,1231,1231,0
|
|
20241126,165200,1038642409,1231,1231,1231,1231,0
|
|
20241126,165100,1038642409,1231,1231,1231,1231,0
|
|
20241126,165000,1038642409,1231,1231,1231,1231,0
|
|
20241126,164900,1038642409,1231,1231,1231,1231,0
|
|
20241126,164800,1038642409,1231,1231,1231,1231,0
|
|
20241126,164700,1038642409,1231,1231,1231,1231,0
|
|
20241126,164600,1038642409,1231,1231,1231,1231,0
|
|
20241126,164500,1038642409,1231,1231,1231,1231,0
|
|
20241126,164400,1038642409,1231,1231,1231,1231,0
|
|
20241126,164300,1038642409,1231,1231,1231,1231,0
|
|
20241126,164200,1038642409,1231,1231,1231,1231,0
|
|
20241126,164100,1038642409,1231,1231,1231,1231,0
|
|
20241126,164000,1038642409,1231,1231,1231,1231,0
|
|
20241126,163900,1038642409,1231,1231,1231,1231,0
|
|
20241126,163800,1038642409,1231,1231,1231,1231,0
|
|
20241126,163700,1038642409,1231,1231,1231,1231,0
|
|
20241126,163600,1038642409,1231,1231,1231,1231,0
|
|
20241126,163500,1038642409,1231,1231,1231,1231,0
|
|
20241126,163400,1038642409,1231,1231,1231,1231,0
|
|
20241126,163300,1038642409,1231,1231,1231,1231,0
|
|
20241126,163200,1038642409,1231,1231,1231,1231,0
|
|
20241126,163100,1038642409,1231,1231,1231,1231,0
|
|
20241126,163000,1038642409,1231,1231,1231,1231,0
|
|
20241126,162900,1038642409,1231,1231,1231,1231,0
|
|
20241126,162800,1038642409,1231,1231,1231,1231,4061
|
|
20241126,162700,1038642409,1231,1231,1231,1231,0
|
|
20241126,162600,1038642409,1231,1231,1231,1231,0
|
|
20241126,162500,1038642409,1231,1231,1231,1231,0
|
|
20241126,162400,1038642409,1231,1231,1231,1231,0
|
|
20241126,162300,1038642409,1231,1231,1231,1231,0
|
|
20241126,162200,1038642409,1231,1231,1231,1231,0
|
|
20241126,162100,1038642409,1231,1231,1231,1231,0
|
|
20241126,162000,1038642409,1231,1231,1231,1231,0
|
|
20241126,161900,1038642409,1231,1231,1231,1231,0
|
|
20241126,161800,1038642409,1231,1231,1231,1231,0
|
|
20241126,161700,1038642409,1231,1231,1231,1231,0
|
|
20241126,161600,1038642409,1231,1231,1231,1231,0
|
|
20241126,161500,1038642409,1231,1231,1231,1231,0
|
|
20241126,161400,1038642409,1231,1231,1231,1231,0
|
|
20241126,161300,1038642409,1231,1231,1231,1231,0
|
|
20241126,161200,1038642409,1231,1231,1231,1231,0
|
|
20241126,161100,1038642409,1231,1231,1231,1231,0
|
|
20241126,161000,1038642409,1231,1231,1231,1231,0
|
|
20241126,160900,1038642409,1231,1231,1231,1231,0
|
|
20241126,160800,1038642409,1231,1231,1231,1231,0
|
|
20241126,160700,1038642409,1231,1231,1231,1231,0
|
|
20241126,160600,1038642409,1231,1231,1231,1231,0
|
|
20241126,160500,1038642409,1231,1231,1231,1231,0
|
|
20241126,160400,1038642409,1231,1231,1231,1231,0
|
|
20241126,160300,1038642409,1231,1231,1231,1231,0
|
|
20241126,160200,1038642409,1231,1231,1231,1231,0
|
|
20241126,160100,1038642409,1231,1231,1231,1231,0
|
|
20241126,160000,1038642409,1231,1231,1231,1231,0
|
|
20241126,155900,1038642409,1231,1231,1231,1231,0
|
|
20241126,155800,1038642409,1231,1231,1231,1231,4061
|
|
20241126,155700,1038642409,1231,1231,1231,1231,0
|
|
20241126,155600,1038642409,1231,1231,1231,1231,0
|
|
20241126,155500,1038642409,1231,1231,1231,1231,0
|
|
20241126,155400,1038642409,1231,1231,1231,1231,0
|
|
20241126,155300,1038642409,1231,1231,1231,1231,0
|
|
20241126,155200,1038642409,1231,1231,1231,1231,0
|
|
20241126,155100,1038642409,1231,1231,1231,1231,0
|
|
20241126,155000,1038642409,1231,1231,1231,1231,0
|
|
20241126,154900,1038642409,1231,1231,1231,1231,0
|
|
20241126,154800,1038642409,1231,1231,1231,1231,0
|
|
20241126,154700,1038642409,1231,1231,1231,1231,0
|
|
20241126,154600,1038642409,1231,1231,1231,1231,0
|
|
20241126,154500,1038642409,1231,1231,1231,1231,0
|
|
20241126,154400,1038642409,1231,1231,1231,1231,0
|
|
20241126,154300,1038642409,1231,1231,1231,1231,0
|
|
20241126,154200,1038642409,1231,1231,1231,1231,0
|
|
20241126,154100,1038642409,1231,1231,1231,1231,0
|
|
20241126,154000,1038642409,1231,1231,1231,1231,0
|
|
20241126,153900,1038642409,1231,1231,1231,1231,0
|
|
20241126,153800,1038642409,1231,1231,1231,1231,0
|
|
20241126,153700,1038642409,1231,1231,1231,1231,0
|
|
20241126,153600,1038642409,1231,1231,1231,1231,0
|
|
20241126,153500,1038642409,1231,1231,1231,1231,0
|
|
20241126,153400,1038642409,1231,1231,1231,1231,0
|
|
20241126,153300,1038642409,1231,1231,1231,1231,0
|
|
20241126,153200,1038642409,1231,1231,1231,1231,0
|
|
20241126,153100,1038642409,1231,1231,1231,1231,0
|
|
20241126,153000,1038642409,1231,1231,1231,1231,4061
|
|
20241126,152900,1033643318,1230,1230,1230,1230,0
|
|
20241126,152800,1033643318,1230,1230,1230,1230,0
|
|
20241126,152700,1033643318,1230,1230,1230,1230,0
|
|
20241126,152600,1033643318,1230,1230,1230,1230,0
|
|
20241126,152500,1033643318,1230,1230,1230,1230,0
|
|
20241126,152400,1033643318,1230,1230,1230,1230,0
|
|
20241126,152300,1033643318,1230,1230,1230,1230,0
|
|
20241126,152200,1033643318,1230,1230,1230,1230,0
|
|
20241126,152100,1033643318,1230,1230,1230,1230,0
|
|
20241126,152000,1033643318,1230,1230,1230,1230,0
|
|
20241126,151900,1033643318,1230,1227,1230,1227,1385
|
|
20241126,151800,1031943385,1230,1229,1230,1228,12309
|
|
20241126,151700,1016818744,1228,1225,1228,1225,5970
|
|
20241126,151600,1009490823,1228,1225,1228,1225,554
|
|
20241126,151500,1008811217,1226,1226,1226,1225,10
|
|
20241126,151400,1008798962,1225,1224,1225,1224,26
|
|
20241126,151300,1008767117,1226,1224,1226,1221,221
|
|
20241126,151200,1008496830,1221,1222,1224,1221,6457
|
|
20241126,151100,1000599958,1223,1221,1223,1221,1029
|
|
20241126,151000,999342520,1220,1221,1221,1220,25
|
|
20241126,150900,999312000,1221,1221,1221,1220,1505
|
|
20241126,150800,997475895,1221,1221,1221,1221,5
|
|
20241126,150700,997469790,1220,1220,1220,1220,0
|
|
20241126,150600,997469790,1220,1220,1220,1220,32
|
|
20241126,150500,997430750,1220,1220,1220,1220,0
|
|
20241126,150400,997430750,1220,1220,1221,1220,3216
|
|
20241126,150300,993506102,1221,1222,1222,1221,4019
|
|
20241126,150200,988598893,1223,1223,1223,1223,0
|
|
20241126,150100,988598893,1223,1221,1223,1221,1474
|
|
20241126,150000,986798108,1221,1222,1222,1220,10722
|
|
20241126,145900,973706784,1222,1222,1222,1222,5513
|
|
20241126,145800,966969898,1222,1223,1223,1222,4041
|
|
20241126,145700,962031766,1224,1224,1224,1224,235
|
|
20241126,145600,961744126,1224,1224,1224,1224,133
|
|
20241126,145500,961581334,1224,1224,1224,1223,109
|
|
20241126,145400,961447923,1224,1227,1227,1224,393
|
|
20241126,145300,960966511,1226,1224,1226,1224,16
|
|
20241126,145200,960946897,1227,1226,1227,1224,1408
|
|
20241126,145100,959223488,1226,1227,1227,1225,226
|
|
20241126,145000,958946233,1227,1225,1227,1225,3404
|
|
20241126,144900,954773785,1225,1225,1225,1225,5
|
|
20241126,144800,954767660,1225,1225,1225,1224,48
|
|
20241126,144700,954708882,1225,1224,1225,1224,645
|
|
20241126,144600,953919371,1224,1224,1224,1224,0
|
|
20241126,144500,953919371,1224,1224,1224,1224,45
|
|
20241126,144400,953864291,1225,1225,1225,1225,5
|
|
20241126,144300,953858166,1225,1225,1225,1225,5
|
|
20241126,144200,953852041,1221,1226,1226,1221,30
|
|
20241126,144100,953815361,1226,1225,1226,1225,27
|
|
20241126,144000,953782264,1227,1222,1227,1222,1456
|
|
20241126,143900,951997485,1221,1222,1222,1221,1241
|
|
20241126,143800,950480985,1222,1222,1222,1222,0
|
|
20241126,143700,950480985,1222,1223,1223,1221,158
|
|
20241126,143600,950288039,1224,1224,1224,1224,1
|
|
20241126,143500,950286815,1218,1224,1224,1218,6786
|
|
20241126,143400,941998331,1225,1222,1225,1222,19
|
|
20241126,143300,941975071,1222,1221,1222,1221,532
|
|
20241126,143200,941325467,1221,1224,1225,1221,1249
|
|
20241126,143100,939799916,1225,1225,1225,1225,1
|
|
20241126,143000,939798691,1223,1225,1225,1223,2827
|
|
20241126,142900,936340216,1225,1227,1227,1225,680
|
|
20241126,142800,935507196,1227,1223,1229,1221,5950
|
|
20241126,142700,928207212,1223,1224,1224,1220,3185
|
|
20241126,142600,924321234,1224,1224,1224,1224,2339
|
|
20241126,142500,921458298,1225,1216,1226,1216,15281
|
|
20241126,142400,902791040,1216,1214,1216,1214,1964
|
|
20241126,142300,900402818,1216,1215,1216,1214,49
|
|
20241126,142200,900343286,1215,1215,1215,1215,5
|
|
20241126,142100,900337211,1214,1215,1217,1214,2213
|
|
20241126,142000,897648217,1216,1216,1216,1216,0
|
|
20241126,141900,897648217,1216,1214,1216,1214,302
|
|
20241126,141800,897281585,1215,1215,1215,1213,2172
|
|
20241126,141700,894643875,1215,1217,1217,1215,394
|
|
20241126,141600,894164772,1217,1219,1219,1217,17
|
|
20241126,141500,894144065,1219,1219,1220,1219,536
|
|
20241126,141400,893490459,1220,1221,1222,1220,1582
|
|
20241126,141300,891559288,1223,1222,1223,1220,1100
|
|
20241126,141200,890215601,1221,1210,1221,1210,20081
|
|
20241126,141100,865803500,1210,1208,1210,1208,2413
|
|
20241126,141000,862886869,1208,1208,1209,1208,174
|
|
20241126,140900,862676665,1208,1208,1208,1207,716
|
|
20241126,140800,861812237,1207,1206,1209,1206,445
|
|
20241126,140700,861274842,1205,1200,1206,1200,7417
|
|
20241126,140600,852354889,1200,1197,1200,1196,3194
|
|
20241126,140500,848525564,1195,1195,1196,1195,20508
|
|
20241126,140400,824018018,1195,1195,1196,1195,10011
|
|
20241126,140300,812054867,1195,1195,1195,1195,5
|
|
20241126,140200,812048892,1196,1197,1197,1196,10016
|
|
20241126,140100,800069750,1196,1197,1197,1196,5035
|
|
20241126,140000,794047881,1195,1195,1195,1195,5000
|
|
20241126,135900,788072881,1196,1195,1196,1195,6187
|
|
20241126,135800,780678518,1195,1194,1195,1194,6347
|
|
20241126,135700,773093880,1195,1198,1198,1193,702
|
|
20241126,135600,772254823,1198,1196,1198,1196,7010
|
|
20241126,135500,763867405,1196,1194,1196,1191,2040
|
|
20241126,135400,761430608,1191,1188,1191,1188,26891
|
|
20241126,135300,729415077,1189,1189,1189,1188,331
|
|
20241126,135200,729021829,1189,1188,1189,1188,288
|
|
20241126,135100,728679403,1189,1187,1189,1187,13
|
|
20241126,135000,728663961,1187,1187,1187,1186,29
|
|
20241126,134900,728629543,1189,1189,1189,1189,0
|
|
20241126,134800,728629543,1189,1187,1189,1187,809
|
|
20241126,134700,727668453,1188,1188,1188,1187,152
|
|
20241126,134600,727488022,1188,1188,1188,1188,492
|
|
20241126,134500,726903526,1187,1187,1187,1187,5
|
|
20241126,134400,726897591,1187,1186,1187,1186,28
|
|
20241126,134300,726864360,1187,1186,1187,1186,566
|
|
20241126,134200,726192568,1186,1185,1186,1185,12
|
|
20241126,134100,726178341,1186,1186,1186,1186,371
|
|
20241126,134000,725738335,1186,1186,1186,1186,1055
|
|
20241126,133900,724487105,1186,1186,1186,1186,814
|
|
20241126,133800,723521701,1186,1186,1186,1186,5
|
|
20241126,133700,723515771,1186,1186,1186,1186,2032
|
|
20241126,133600,721105819,1186,1186,1186,1186,22
|
|
20241126,133500,721079727,1186,1186,1186,1186,5
|
|
20241126,133400,721073797,1186,1186,1186,1186,6
|
|
20241126,133300,721066681,1186,1186,1186,1186,5
|
|
20241126,133200,721060751,1186,1186,1186,1186,21
|
|
20241126,133100,721035845,1186,1186,1186,1186,5
|
|
20241126,133000,721029915,1186,1187,1187,1186,512
|
|
20241126,132900,720422177,1187,1187,1187,1186,111
|
|
20241126,132800,720290425,1188,1187,1188,1187,7
|
|
20241126,132700,720282114,1187,1187,1187,1187,1127
|
|
20241126,132600,718944365,1187,1187,1187,1187,1005
|
|
20241126,132500,717751430,1187,1187,1187,1187,46
|
|
20241126,132400,717696828,1186,1186,1186,1186,6
|
|
20241126,132300,717689712,1186,1186,1186,1186,5
|
|
20241126,132200,717683782,1187,1187,1187,1187,2
|
|
20241126,132100,717681408,1186,1186,1186,1186,5
|
|
20241126,132000,717675478,1186,1186,1186,1186,10
|
|
20241126,131900,717663618,1186,1186,1186,1186,4
|
|
20241126,131800,717658874,1186,1185,1186,1185,184
|
|
20241126,131700,717440831,1184,1187,1187,1184,641
|
|
20241126,131600,716680134,1187,1187,1187,1185,164
|
|
20241126,131500,716485672,1187,1187,1187,1186,412
|
|
20241126,131400,715996847,1187,1187,1188,1187,3968
|
|
20241126,131300,711286830,1188,1188,1189,1188,711
|
|
20241126,131200,710442161,1189,1189,1189,1189,2243
|
|
20241126,131100,707775234,1188,1187,1188,1187,1377
|
|
20241126,131000,706139379,1187,1188,1188,1187,150
|
|
20241126,130900,705961184,1189,1186,1189,1186,3661
|
|
20241126,130800,701613732,1187,1188,1188,1187,1149
|
|
20241126,130700,700249798,1187,1187,1188,1186,1716
|
|
20241126,130600,698211745,1187,1185,1187,1185,13
|
|
20241126,130500,698196336,1187,1187,1187,1187,267
|
|
20241126,130400,697879407,1185,1185,1185,1184,308
|
|
20241126,130300,697514437,1184,1185,1185,1184,23
|
|
20241126,130200,697487203,1188,1186,1188,1186,6367
|
|
20241126,130100,689928614,1185,1184,1185,1183,2636
|
|
20241126,130000,686805053,1184,1182,1184,1182,1232
|
|
20241126,125900,685346414,1183,1183,1183,1183,1504
|
|
20241126,125800,683567182,1182,1182,1182,1182,6
|
|
20241126,125700,683560090,1183,1183,1183,1183,26
|
|
20241126,125600,683529332,1183,1181,1183,1181,4380
|
|
20241126,125500,678355940,1181,1182,1182,1181,911
|
|
20241126,125400,677279143,1182,1182,1182,1182,5
|
|
20241126,125300,677273233,1182,1181,1182,1181,27
|
|
20241126,125200,677241341,1181,1181,1181,1181,907
|
|
20241126,125100,676170174,1181,1180,1181,1180,105
|
|
20241126,125000,676046174,1180,1181,1181,1180,199
|
|
20241126,124900,675811351,1180,1180,1180,1180,26
|
|
20241126,124800,675780671,1180,1180,1180,1180,315
|
|
20241126,124700,675408971,1180,1180,1180,1180,6
|
|
20241126,124600,675401891,1180,1180,1180,1179,557
|
|
20241126,124500,674744636,1180,1180,1180,1180,200
|
|
20241126,124400,674508636,1179,1179,1179,1179,0
|
|
20241126,124300,674508636,1179,1179,1179,1179,10
|
|
20241126,124200,674496846,1180,1180,1180,1180,441
|
|
20241126,124100,673976466,1179,1179,1179,1179,10
|
|
20241126,124000,673964676,1179,1179,1179,1179,0
|
|
20241126,123900,673964676,1179,1179,1179,1179,268
|
|
20241126,123800,673648704,1180,1180,1180,1180,243
|
|
20241126,123700,673361964,1182,1182,1182,1182,5
|
|
20241126,123600,673356054,1182,1182,1182,1182,5
|
|
20241126,123500,673350144,1183,1183,1183,1183,0
|
|
20241126,123400,673350144,1183,1183,1183,1183,516
|
|
20241126,123300,672739716,1183,1182,1183,1182,1250
|
|
20241126,123200,671260971,1183,1179,1183,1179,15
|
|
20241126,123100,671243256,1181,1181,1181,1181,807
|
|
20241126,123000,670290189,1179,1181,1183,1179,110
|
|
20241126,122900,670160471,1179,1179,1179,1179,5
|
|
20241126,122800,670154576,1179,1182,1182,1179,29
|
|
20241126,122700,670120313,1182,1183,1183,1182,1410
|
|
20241126,122600,668452284,1182,1181,1182,1181,1540
|
|
20241126,122500,666632009,1181,1181,1181,1181,1002
|
|
20241126,122400,665448647,1183,1182,1183,1182,100
|
|
20241126,122300,665330352,1177,1177,1177,1177,5
|
|
20241126,122200,665324467,1185,1177,1185,1177,5000
|
|
20241126,122100,659413827,1177,1175,1177,1175,35
|
|
20241126,122000,659372663,1176,1177,1177,1176,291
|
|
20241126,121900,659030446,1177,1177,1178,1177,270
|
|
20241126,121800,658712654,1178,1178,1179,1178,5
|
|
20241126,121700,658706763,1177,1178,1179,1177,3582
|
|
20241126,121600,654490569,1179,1174,1179,1174,86
|
|
20241126,121500,654389365,1177,1177,1177,1177,125
|
|
20241126,121400,654242240,1177,1177,1177,1177,55
|
|
20241126,121300,654177505,1177,1177,1177,1177,31
|
|
20241126,121200,654141018,1179,1179,1179,1179,0
|
|
20241126,121100,654141018,1179,1179,1179,1179,20
|
|
20241126,121000,654117438,1180,1180,1180,1177,3003
|
|
20241126,120900,650582847,1177,1174,1177,1174,1247
|
|
20241126,120800,649115702,1173,1173,1173,1173,1000
|
|
20241126,120700,647942702,1177,1172,1177,1172,2586
|
|
20241126,120600,644911310,1171,1175,1178,1171,28755
|
|
20241126,120500,611168564,1175,1175,1176,1175,89
|
|
20241126,120400,611063911,1176,1177,1177,1175,1254
|
|
20241126,120300,609588912,1176,1176,1176,1176,5
|
|
20241126,120200,609583032,1177,1177,1177,1176,362
|
|
20241126,120100,609157133,1177,1176,1177,1176,927
|
|
20241126,120000,608066120,1176,1175,1176,1175,15
|
|
20241126,115900,608048485,1176,1175,1176,1175,27
|
|
20241126,115800,608016759,1176,1175,1176,1175,7
|
|
20241126,115700,608008533,1176,1175,1176,1175,7
|
|
20241126,115600,608000306,1176,1176,1176,1176,6
|
|
20241126,115500,607993250,1175,1175,1175,1175,27
|
|
20241126,115400,607961525,1176,1175,1176,1175,47
|
|
20241126,115300,607906258,1176,1175,1176,1175,7
|
|
20241126,115200,607898032,1176,1176,1176,1176,126
|
|
20241126,115100,607749856,1176,1176,1177,1176,170
|
|
20241126,115000,607549935,1174,1176,1176,1174,3700
|
|
20241126,114900,603205234,1177,1179,1180,1177,940
|
|
20241126,114800,602098170,1179,1178,1179,1178,6
|
|
20241126,114700,602091101,1180,1179,1180,1179,5
|
|
20241126,114600,602085205,1179,1179,1180,1178,1020
|
|
20241126,114500,600883611,1180,1179,1180,1179,4
|
|
20241126,114400,600878894,1179,1178,1179,1178,30
|
|
20241126,114300,600843535,1178,1178,1178,1178,720
|
|
20241126,114200,599995375,1178,1179,1180,1178,17
|
|
20241126,114100,599975342,1180,1179,1180,1179,2401
|
|
20241126,114000,597144562,1180,1179,1180,1179,6696
|
|
20241126,113900,589249977,1180,1179,1180,1178,2775
|
|
20241126,113800,585979251,1178,1177,1178,1177,226
|
|
20241126,113700,585713028,1179,1179,1179,1173,10003
|
|
20241126,113600,573965097,1178,1179,1179,1177,3347
|
|
20241126,113500,570024536,1178,1179,1179,1178,20
|
|
20241126,113400,570000961,1179,1179,1179,1178,132
|
|
20241126,113300,569845462,1178,1178,1180,1178,793
|
|
20241126,113200,568910918,1179,1179,1180,1179,123
|
|
20241126,113100,568765900,1179,1179,1179,1179,1430
|
|
20241126,113000,567079930,1179,1180,1180,1179,3
|
|
20241126,112900,567076392,1180,1180,1180,1180,729
|
|
20241126,112800,566216172,1182,1181,1182,1181,93
|
|
20241126,112700,566106251,1182,1179,1182,1179,1268
|
|
20241126,112600,564609946,1179,1179,1180,1179,334
|
|
20241126,112500,564216159,1179,1177,1179,1177,4691
|
|
20241126,112400,558694840,1177,1179,1180,1177,537
|
|
20241126,112300,558061191,1180,1178,1180,1178,28
|
|
20241126,112200,558028198,1180,1177,1180,1177,16312
|
|
20241126,112100,538799627,1173,1175,1175,1173,2532
|
|
20241126,112000,535827422,1179,1179,1179,1177,192
|
|
20241126,111900,535601427,1179,1177,1180,1177,81
|
|
20241126,111800,535506074,1177,1176,1177,1176,1418
|
|
20241126,111700,533837093,1177,1173,1177,1173,7791
|
|
20241126,111600,524691223,1174,1174,1174,1173,17
|
|
20241126,111500,524671270,1173,1174,1174,1173,45
|
|
20241126,111400,524618467,1172,1174,1174,1172,13304
|
|
20241126,111300,509017944,1174,1174,1174,1174,729
|
|
20241126,111200,508162098,1174,1174,1175,1174,53
|
|
20241126,111100,508099849,1175,1173,1175,1173,11
|
|
20241126,111000,508086935,1175,1173,1175,1173,6
|
|
20241126,110900,508079893,1173,1176,1176,1173,4846
|
|
20241126,110800,502395428,1177,1173,1177,1173,2020
|
|
20241126,110700,500024963,1173,1173,1174,1173,614
|
|
20241126,110600,499304738,1173,1172,1173,1171,1760
|
|
20241126,110500,497242019,1170,1172,1173,1170,5723
|
|
20241126,110400,490540325,1173,1174,1174,1173,3428
|
|
20241126,110300,486519100,1174,1174,1174,1173,159
|
|
20241126,110200,486332439,1173,1178,1178,1173,3505
|
|
20241126,110100,482214317,1178,1177,1178,1176,3588
|
|
20241126,110000,477992247,1178,1177,1178,1176,2668
|
|
20241126,105900,474852015,1176,1181,1181,1176,13648
|
|
20241126,105800,458762631,1182,1184,1185,1181,9114
|
|
20241126,105700,447996606,1185,1185,1186,1184,2084
|
|
20241126,105600,445528375,1185,1185,1185,1185,5
|
|
20241126,105500,445522450,1186,1185,1186,1183,16007
|
|
20241126,105400,426577520,1186,1186,1186,1186,369
|
|
20241126,105300,426139886,1186,1187,1187,1186,152
|
|
20241126,105200,425959467,1187,1186,1187,1186,128
|
|
20241126,105100,425807657,1186,1186,1186,1186,516
|
|
20241126,105000,425195681,1185,1185,1186,1185,4160
|
|
20241126,104900,420266079,1185,1185,1185,1185,0
|
|
20241126,104800,420266079,1185,1186,1186,1185,287
|
|
20241126,104700,419925702,1186,1186,1186,1186,27
|
|
20241126,104600,419893680,1186,1186,1186,1186,5
|
|
20241126,104500,419887750,1187,1187,1187,1187,60
|
|
20241126,104400,419816530,1187,1187,1187,1186,2602
|
|
20241126,104300,416727961,1186,1186,1186,1186,31
|
|
20241126,104200,416691195,1187,1187,1187,1187,74
|
|
20241126,104100,416603357,1188,1188,1188,1188,100
|
|
20241126,104000,416484557,1188,1188,1188,1188,108
|
|
20241126,103900,416356253,1190,1187,1190,1187,248
|
|
20241126,103800,416061477,1186,1187,1187,1186,21
|
|
20241126,103700,416036567,1188,1185,1188,1185,68
|
|
20241126,103600,415955837,1185,1183,1185,1183,533
|
|
20241126,103500,415324268,1183,1185,1185,1183,23
|
|
20241126,103400,415297023,1183,1186,1186,1183,3646
|
|
20241126,103300,410979624,1185,1190,1190,1185,2870
|
|
20241126,103200,407576988,1190,1191,1191,1187,607
|
|
20241126,103100,406855816,1191,1190,1191,1189,443
|
|
20241126,103000,406328645,1190,1189,1190,1189,73
|
|
20241126,102900,406241781,1189,1189,1189,1189,96
|
|
20241126,102800,406127637,1189,1190,1190,1189,121
|
|
20241126,102700,405983652,1190,1188,1194,1188,3512
|
|
20241126,102600,401810250,1188,1186,1188,1186,2002
|
|
20241126,102500,399431876,1186,1186,1186,1185,199
|
|
20241126,102400,399195935,1186,1185,1186,1185,249
|
|
20241126,102300,398900767,1185,1185,1186,1185,398
|
|
20241126,102200,398429087,1184,1185,1186,1184,2229
|
|
20241126,102100,395787410,1184,1185,1185,1184,6050
|
|
20241126,102000,388622924,1185,1187,1187,1185,5562
|
|
20241126,101900,382026779,1186,1193,1194,1186,136921
|
|
20241126,101800,219108580,1193,1193,1193,1193,29
|
|
20241126,101700,219073983,1193,1194,1194,1193,2188
|
|
20241126,101600,216463697,1194,1195,1195,1194,4983
|
|
20241126,101500,210513988,1195,1194,1195,1194,71
|
|
20241126,101400,210429169,1194,1195,1195,1194,1449
|
|
20241126,101300,208699053,1195,1196,1196,1195,3945
|
|
20241126,101200,203984366,1196,1196,1196,1196,5
|
|
20241126,101100,203978386,1197,1195,1197,1195,68
|
|
20241126,101000,203897078,1195,1197,1197,1195,519
|
|
20241126,100900,203276359,1197,1196,1197,1195,321
|
|
20241126,100800,202892447,1196,1197,1197,1196,2248
|
|
20241126,100700,200203829,1196,1197,1197,1196,1697
|
|
20241126,100600,198173839,1198,1196,1198,1195,310
|
|
20241126,100500,197803069,1196,1195,1196,1195,1153
|
|
20241126,100400,196424681,1196,1197,1197,1196,188
|
|
20241126,100300,196199829,1197,1197,1197,1197,10
|
|
20241126,100200,196187859,1195,1195,1195,1195,6
|
|
20241126,100100,196180689,1198,1195,1198,1195,2
|
|
20241126,100000,196178296,1194,1194,1194,1194,5416
|
|
20241126,095900,189711592,1193,1193,1194,1192,6683
|
|
20241126,095800,181742511,1194,1201,1201,1194,66794
|
|
20241126,095700,101843828,1202,1202,1202,1202,200
|
|
20241126,095600,101603428,1202,1203,1203,1202,2423
|
|
20241126,095500,98689982,1202,1202,1202,1202,363
|
|
20241126,095400,98253656,1202,1205,1205,1202,121
|
|
20241126,095300,98108169,1205,1205,1205,1205,699
|
|
20241126,095200,97265874,1202,1202,1202,1202,0
|
|
20241126,095100,97265874,1202,1202,1202,1202,700
|
|
20241126,095000,96424474,1202,1202,1202,1202,0
|
|
20241126,094900,96424474,1202,1203,1203,1202,1534
|
|
20241126,094800,94580075,1204,1205,1205,1204,1652
|
|
20241126,094700,92590984,1205,1206,1206,1205,10245
|
|
20241126,094600,80245662,1207,1206,1207,1206,506
|
|
20241126,094500,79634946,1205,1205,1205,1205,285
|
|
20241126,094400,79291521,1206,1206,1206,1206,13
|
|
20241126,094300,79275843,1206,1206,1206,1206,1
|
|
20241126,094200,79274637,1206,1207,1207,1206,13
|
|
20241126,094100,79258948,1208,1208,1208,1208,7
|
|
20241126,094000,79250492,1208,1208,1208,1208,1
|
|
20241126,093900,79249284,1205,1206,1206,1205,2182
|
|
20241126,093800,76619608,1207,1208,1210,1207,1750
|
|
20241126,093700,74505433,1209,1209,1209,1209,3
|
|
20241126,093600,74501806,1209,1209,1209,1209,1
|
|
20241126,093500,74500597,1209,1210,1210,1209,108
|
|
20241126,093400,74369920,1210,1210,1210,1210,951
|
|
20241126,093300,73219210,1210,1208,1210,1208,8
|
|
20241126,093200,73209540,1210,1209,1210,1209,7950
|
|
20241126,093100,63590061,1210,1209,1210,1209,1001
|
|
20241126,093000,62379851,1210,1209,1210,1209,2280
|
|
20241126,092900,59621289,1209,1209,1209,1209,1001
|
|
20241126,092800,58411080,1209,1208,1209,1208,536
|
|
20241126,092700,57763591,1209,1209,1209,1209,16
|
|
20241126,092600,57744247,1209,1209,1209,1209,1
|
|
20241126,092500,57743038,1209,1210,1210,1209,145
|
|
20241126,092400,57567732,1209,1210,1210,1209,691
|
|
20241126,092300,56731643,1210,1209,1210,1209,357
|
|
20241126,092200,56299769,1209,1208,1209,1208,22
|
|
20241126,092100,56273191,1205,1208,1208,1205,21
|
|
20241126,092000,56247883,1209,1209,1209,1209,1
|
|
20241126,091900,56246674,1209,1209,1209,1209,1
|
|
20241126,091800,56245465,1210,1205,1210,1205,3
|
|
20241126,091700,56241845,1210,1211,1211,1210,2
|
|
20241126,091600,56239424,1211,1211,1211,1211,2501
|
|
20241126,091500,53210713,1204,1204,1204,1204,29
|
|
20241126,091400,53175797,1211,1210,1211,1210,1001
|
|
20241126,091300,51964586,1211,1205,1211,1205,2001
|
|
20241126,091200,49553375,1211,1211,1211,1211,1
|
|
20241126,091100,49552164,1211,1209,1211,1209,2015
|
|
20241126,091000,47114513,1209,1207,1209,1207,560
|
|
20241126,090900,46438193,1207,1205,1207,1205,1515
|
|
20241126,090800,44612086,1205,1204,1205,1204,323
|
|
20241126,090700,44223080,1204,1204,1204,1204,1281
|
|
20241126,090600,42680756,1204,1203,1204,1203,512
|
|
20241126,090500,42064819,1204,1204,1204,1201,1601
|
|
20241126,090400,40137515,1204,1204,1204,1204,521
|
|
20241126,090300,39510231,1201,1204,1204,1201,171
|
|
20241126,090200,39304857,1201,1199,1201,1199,242
|
|
20241126,090100,39014655,1196,1202,1202,1196,13049
|
|
20241126,090000,23372444,1203,1202,1210,1202,18437
|