635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,193200,670209528,1232,1232,1232,1232,3891
|
|
20241127,193100,670209528,1232,1232,1232,1232,0
|
|
20241127,193000,670209528,1232,1232,1232,1232,0
|
|
20241127,192900,670209528,1232,1232,1232,1232,0
|
|
20241127,192800,670209528,1232,1232,1232,1232,0
|
|
20241127,192700,670209528,1232,1232,1232,1232,0
|
|
20241127,192600,670209528,1232,1232,1232,1232,0
|
|
20241127,192500,670209528,1232,1232,1232,1232,0
|
|
20241127,192400,670209528,1232,1232,1232,1232,0
|
|
20241127,192300,670209528,1232,1232,1232,1232,0
|
|
20241127,192200,670209528,1232,1232,1232,1232,0
|
|
20241127,192100,670209528,1232,1232,1232,1232,0
|
|
20241127,192000,670209528,1232,1232,1232,1232,0
|
|
20241127,191900,670209528,1232,1232,1232,1232,0
|
|
20241127,191800,670209528,1232,1232,1232,1232,0
|
|
20241127,191700,670209528,1232,1232,1232,1232,0
|
|
20241127,191600,670209528,1232,1232,1232,1232,0
|
|
20241127,191500,670209528,1232,1232,1232,1232,0
|
|
20241127,191400,670209528,1232,1232,1232,1232,0
|
|
20241127,191300,670209528,1232,1232,1232,1232,0
|
|
20241127,191200,670209528,1232,1232,1232,1232,0
|
|
20241127,191100,670209528,1232,1232,1232,1232,0
|
|
20241127,191000,670209528,1232,1232,1232,1232,0
|
|
20241127,190900,670209528,1232,1232,1232,1232,0
|
|
20241127,190800,670209528,1232,1232,1232,1232,0
|
|
20241127,190700,670209528,1232,1232,1232,1232,0
|
|
20241127,190600,670209528,1232,1232,1232,1232,0
|
|
20241127,190500,670209528,1232,1232,1232,1232,0
|
|
20241127,190400,670209528,1232,1232,1232,1232,0
|
|
20241127,190300,670209528,1232,1232,1232,1232,0
|
|
20241127,190200,670209528,1232,1232,1232,1232,3891
|
|
20241127,190100,670209528,1232,1232,1232,1232,0
|
|
20241127,190000,670209528,1232,1232,1232,1232,0
|
|
20241127,185900,670209528,1232,1232,1232,1232,0
|
|
20241127,185800,670209528,1232,1232,1232,1232,0
|
|
20241127,185700,670209528,1232,1232,1232,1232,0
|
|
20241127,185600,670209528,1232,1232,1232,1232,0
|
|
20241127,185500,670209528,1232,1232,1232,1232,0
|
|
20241127,185400,670209528,1232,1232,1232,1232,0
|
|
20241127,185300,670209528,1232,1232,1232,1232,0
|
|
20241127,185200,670209528,1232,1232,1232,1232,0
|
|
20241127,185100,670209528,1232,1232,1232,1232,0
|
|
20241127,185000,670209528,1232,1232,1232,1232,0
|
|
20241127,184900,670209528,1232,1232,1232,1232,0
|
|
20241127,184800,670209528,1232,1232,1232,1232,0
|
|
20241127,184700,670209528,1232,1232,1232,1232,0
|
|
20241127,184600,670209528,1232,1232,1232,1232,0
|
|
20241127,184500,670209528,1232,1232,1232,1232,0
|
|
20241127,184400,670209528,1232,1232,1232,1232,0
|
|
20241127,184300,670209528,1232,1232,1232,1232,0
|
|
20241127,184200,670209528,1232,1232,1232,1232,0
|
|
20241127,184100,670209528,1232,1232,1232,1232,0
|
|
20241127,184000,670209528,1232,1232,1232,1232,0
|
|
20241127,183900,670209528,1232,1232,1232,1232,0
|
|
20241127,183800,670209528,1232,1232,1232,1232,0
|
|
20241127,183700,670209528,1232,1232,1232,1232,0
|
|
20241127,183600,670209528,1232,1232,1232,1232,0
|
|
20241127,183500,670209528,1232,1232,1232,1232,0
|
|
20241127,183400,670209528,1232,1232,1232,1232,0
|
|
20241127,183300,670209528,1232,1232,1232,1232,0
|
|
20241127,183200,670209528,1232,1232,1232,1232,3891
|
|
20241127,183100,670209528,1232,1232,1232,1232,0
|
|
20241127,183000,670209528,1232,1232,1232,1232,0
|
|
20241127,182900,670209528,1232,1232,1232,1232,0
|
|
20241127,182800,670209528,1232,1232,1232,1232,0
|
|
20241127,182700,670209528,1232,1232,1232,1232,0
|
|
20241127,182600,670209528,1232,1232,1232,1232,0
|
|
20241127,182500,670209528,1232,1232,1232,1232,0
|
|
20241127,182400,670209528,1232,1232,1232,1232,0
|
|
20241127,182300,670209528,1232,1232,1232,1232,0
|
|
20241127,182200,670209528,1232,1232,1232,1232,0
|
|
20241127,182100,670209528,1232,1232,1232,1232,0
|
|
20241127,182000,670209528,1232,1232,1232,1232,0
|
|
20241127,181900,670209528,1232,1232,1232,1232,0
|
|
20241127,181800,670209528,1232,1232,1232,1232,0
|
|
20241127,181700,670209528,1232,1232,1232,1232,0
|
|
20241127,181600,670209528,1232,1232,1232,1232,0
|
|
20241127,181500,670209528,1232,1232,1232,1232,0
|
|
20241127,181400,670209528,1232,1232,1232,1232,0
|
|
20241127,181300,670209528,1232,1232,1232,1232,0
|
|
20241127,181200,670209528,1232,1232,1232,1232,0
|
|
20241127,181100,670209528,1232,1232,1232,1232,0
|
|
20241127,181000,670209528,1232,1232,1232,1232,0
|
|
20241127,180900,670209528,1232,1232,1232,1232,0
|
|
20241127,180800,670209528,1232,1232,1232,1232,0
|
|
20241127,180700,670209528,1232,1232,1232,1232,0
|
|
20241127,180600,670209528,1232,1232,1232,1232,0
|
|
20241127,180500,670209528,1232,1232,1232,1232,0
|
|
20241127,180400,670209528,1232,1232,1232,1232,0
|
|
20241127,180300,670209528,1232,1232,1232,1232,0
|
|
20241127,180200,670209528,1232,1232,1232,1232,3891
|
|
20241127,180100,670209528,1232,1232,1232,1232,0
|
|
20241127,180000,670209528,1232,1232,1232,1232,0
|
|
20241127,175900,670209528,1232,1232,1232,1232,0
|
|
20241127,175800,670209528,1232,1232,1232,1232,0
|
|
20241127,175700,670209528,1232,1232,1232,1232,0
|
|
20241127,175600,670209528,1232,1232,1232,1232,0
|
|
20241127,175500,670209528,1232,1232,1232,1232,0
|
|
20241127,175400,670209528,1232,1232,1232,1232,0
|
|
20241127,175300,670209528,1232,1232,1232,1232,0
|
|
20241127,175200,670209528,1232,1232,1232,1232,0
|
|
20241127,175100,670209528,1232,1232,1232,1232,0
|
|
20241127,175000,670209528,1232,1232,1232,1232,0
|
|
20241127,174900,670209528,1232,1232,1232,1232,0
|
|
20241127,174800,670209528,1232,1232,1232,1232,0
|
|
20241127,174700,670209528,1232,1232,1232,1232,0
|
|
20241127,174600,670209528,1232,1232,1232,1232,0
|
|
20241127,174500,670209528,1232,1232,1232,1232,0
|
|
20241127,174400,670209528,1232,1232,1232,1232,0
|
|
20241127,174300,670209528,1232,1232,1232,1232,0
|
|
20241127,174200,670209528,1232,1232,1232,1232,0
|
|
20241127,174100,670209528,1232,1232,1232,1232,0
|
|
20241127,174000,670209528,1232,1232,1232,1232,0
|
|
20241127,173900,670209528,1232,1232,1232,1232,0
|
|
20241127,173800,670209528,1232,1232,1232,1232,0
|
|
20241127,173700,670209528,1232,1232,1232,1232,0
|
|
20241127,173600,670209528,1232,1232,1232,1232,0
|
|
20241127,173500,670209528,1232,1232,1232,1232,0
|
|
20241127,173400,670209528,1232,1232,1232,1232,0
|
|
20241127,173300,670209528,1232,1232,1232,1232,0
|
|
20241127,173200,670209528,1232,1232,1232,1232,3891
|
|
20241127,173100,670209528,1232,1232,1232,1232,0
|
|
20241127,173000,670209528,1232,1232,1232,1232,0
|
|
20241127,172900,670209528,1232,1232,1232,1232,0
|
|
20241127,172800,670209528,1232,1232,1232,1232,0
|
|
20241127,172700,670209528,1232,1232,1232,1232,0
|
|
20241127,172600,670209528,1232,1232,1232,1232,0
|
|
20241127,172500,670209528,1232,1232,1232,1232,0
|
|
20241127,172400,670209528,1232,1232,1232,1232,0
|
|
20241127,172300,670209528,1232,1232,1232,1232,0
|
|
20241127,172200,670209528,1232,1232,1232,1232,0
|
|
20241127,172100,670209528,1232,1232,1232,1232,0
|
|
20241127,172000,670209528,1232,1232,1232,1232,0
|
|
20241127,171900,670209528,1232,1232,1232,1232,0
|
|
20241127,171800,670209528,1232,1232,1232,1232,0
|
|
20241127,171700,670209528,1232,1232,1232,1232,0
|
|
20241127,171600,670209528,1232,1232,1232,1232,0
|
|
20241127,171500,670209528,1232,1232,1232,1232,0
|
|
20241127,171400,670209528,1232,1232,1232,1232,0
|
|
20241127,171300,670209528,1232,1232,1232,1232,0
|
|
20241127,171200,670209528,1232,1232,1232,1232,0
|
|
20241127,171100,670209528,1232,1232,1232,1232,0
|
|
20241127,171000,670209528,1232,1232,1232,1232,0
|
|
20241127,170900,670209528,1232,1232,1232,1232,0
|
|
20241127,170800,670209528,1232,1232,1232,1232,0
|
|
20241127,170700,670209528,1232,1232,1232,1232,0
|
|
20241127,170600,670209528,1232,1232,1232,1232,0
|
|
20241127,170500,670209528,1232,1232,1232,1232,0
|
|
20241127,170400,670209528,1232,1232,1232,1232,0
|
|
20241127,170300,670209528,1232,1232,1232,1232,0
|
|
20241127,170200,670209528,1232,1232,1232,1232,3891
|
|
20241127,170100,670209528,1232,1232,1232,1232,0
|
|
20241127,170000,670209528,1232,1232,1232,1232,0
|
|
20241127,165900,670209528,1232,1232,1232,1232,0
|
|
20241127,165800,670209528,1232,1232,1232,1232,0
|
|
20241127,165700,670209528,1232,1232,1232,1232,0
|
|
20241127,165600,670209528,1232,1232,1232,1232,0
|
|
20241127,165500,670209528,1232,1232,1232,1232,0
|
|
20241127,165400,670209528,1232,1232,1232,1232,0
|
|
20241127,165300,670209528,1232,1232,1232,1232,0
|
|
20241127,165200,670209528,1232,1232,1232,1232,0
|
|
20241127,165100,670209528,1232,1232,1232,1232,0
|
|
20241127,165000,670209528,1232,1232,1232,1232,0
|
|
20241127,164900,670209528,1232,1232,1232,1232,0
|
|
20241127,164800,670209528,1232,1232,1232,1232,0
|
|
20241127,164700,670209528,1232,1232,1232,1232,0
|
|
20241127,164600,670209528,1232,1232,1232,1232,0
|
|
20241127,164500,670209528,1232,1232,1232,1232,0
|
|
20241127,164400,670209528,1232,1232,1232,1232,0
|
|
20241127,164300,670209528,1232,1232,1232,1232,0
|
|
20241127,164200,670209528,1232,1232,1232,1232,0
|
|
20241127,164100,670209528,1232,1232,1232,1232,0
|
|
20241127,164000,670209528,1232,1232,1232,1232,0
|
|
20241127,163900,670209528,1232,1232,1232,1232,0
|
|
20241127,163800,670209528,1232,1232,1232,1232,0
|
|
20241127,163700,670209528,1232,1232,1232,1232,0
|
|
20241127,163600,670209528,1232,1232,1232,1232,0
|
|
20241127,163500,670209528,1232,1232,1232,1232,0
|
|
20241127,163400,670209528,1232,1232,1232,1232,0
|
|
20241127,163300,670209528,1232,1232,1232,1232,0
|
|
20241127,163200,670209528,1232,1232,1232,1232,3891
|
|
20241127,163100,670209528,1232,1232,1232,1232,0
|
|
20241127,163000,670209528,1232,1232,1232,1232,0
|
|
20241127,162900,670209528,1232,1232,1232,1232,0
|
|
20241127,162800,670209528,1232,1232,1232,1232,0
|
|
20241127,162700,670209528,1232,1232,1232,1232,0
|
|
20241127,162600,670209528,1232,1232,1232,1232,0
|
|
20241127,162500,670209528,1232,1232,1232,1232,0
|
|
20241127,162400,670209528,1232,1232,1232,1232,0
|
|
20241127,162300,670209528,1232,1232,1232,1232,0
|
|
20241127,162200,670209528,1232,1232,1232,1232,0
|
|
20241127,162100,670209528,1232,1232,1232,1232,0
|
|
20241127,162000,670209528,1232,1232,1232,1232,0
|
|
20241127,161900,670209528,1232,1232,1232,1232,0
|
|
20241127,161800,670209528,1232,1232,1232,1232,0
|
|
20241127,161700,670209528,1232,1232,1232,1232,0
|
|
20241127,161600,670209528,1232,1232,1232,1232,0
|
|
20241127,161500,670209528,1232,1232,1232,1232,0
|
|
20241127,161400,670209528,1232,1232,1232,1232,0
|
|
20241127,161300,670209528,1232,1232,1232,1232,0
|
|
20241127,161200,670209528,1232,1232,1232,1232,0
|
|
20241127,161100,670209528,1232,1232,1232,1232,0
|
|
20241127,161000,670209528,1232,1232,1232,1232,0
|
|
20241127,160900,670209528,1232,1232,1232,1232,0
|
|
20241127,160800,670209528,1232,1232,1232,1232,0
|
|
20241127,160700,670209528,1232,1232,1232,1232,0
|
|
20241127,160600,670209528,1232,1232,1232,1232,0
|
|
20241127,160500,670209528,1232,1232,1232,1232,0
|
|
20241127,160400,670209528,1232,1232,1232,1232,0
|
|
20241127,160300,670209528,1232,1232,1232,1232,0
|
|
20241127,160200,670209528,1232,1232,1232,1232,3891
|
|
20241127,160100,670209528,1232,1232,1232,1232,0
|
|
20241127,160000,670209528,1232,1232,1232,1232,0
|
|
20241127,155900,670209528,1232,1232,1232,1232,0
|
|
20241127,155800,670209528,1232,1232,1232,1232,0
|
|
20241127,155700,670209528,1232,1232,1232,1232,0
|
|
20241127,155600,670209528,1232,1232,1232,1232,0
|
|
20241127,155500,670209528,1232,1232,1232,1232,0
|
|
20241127,155400,670209528,1232,1232,1232,1232,0
|
|
20241127,155300,670209528,1232,1232,1232,1232,0
|
|
20241127,155200,670209528,1232,1232,1232,1232,0
|
|
20241127,155100,670209528,1232,1232,1232,1232,0
|
|
20241127,155000,670209528,1232,1232,1232,1232,0
|
|
20241127,154900,670209528,1232,1232,1232,1232,0
|
|
20241127,154800,670209528,1232,1232,1232,1232,0
|
|
20241127,154700,670209528,1232,1232,1232,1232,0
|
|
20241127,154600,670209528,1232,1232,1232,1232,0
|
|
20241127,154500,670209528,1232,1232,1232,1232,0
|
|
20241127,154400,670209528,1232,1232,1232,1232,0
|
|
20241127,154300,670209528,1232,1232,1232,1232,0
|
|
20241127,154200,670209528,1232,1232,1232,1232,0
|
|
20241127,154100,670209528,1232,1232,1232,1232,0
|
|
20241127,154000,670209528,1232,1232,1232,1232,0
|
|
20241127,153900,670209528,1232,1232,1232,1232,0
|
|
20241127,153800,670209528,1232,1232,1232,1232,0
|
|
20241127,153700,670209528,1232,1232,1232,1232,0
|
|
20241127,153600,670209528,1232,1232,1232,1232,0
|
|
20241127,153500,670209528,1232,1232,1232,1232,0
|
|
20241127,153400,670209528,1232,1232,1232,1232,0
|
|
20241127,153300,670209528,1232,1232,1232,1232,0
|
|
20241127,153200,670209528,1232,1232,1232,1232,3891
|
|
20241127,153100,670209528,1232,1232,1232,1232,0
|
|
20241127,153000,670209528,1232,1232,1232,1232,3891
|
|
20241127,152900,665415816,1232,1232,1232,1232,0
|
|
20241127,152800,665415816,1232,1232,1232,1232,0
|
|
20241127,152700,665415816,1232,1232,1232,1232,0
|
|
20241127,152600,665415816,1232,1232,1232,1232,0
|
|
20241127,152500,665415816,1232,1232,1232,1232,0
|
|
20241127,152400,665415816,1232,1232,1232,1232,0
|
|
20241127,152300,665415816,1232,1232,1232,1232,0
|
|
20241127,152200,665415816,1232,1232,1232,1232,0
|
|
20241127,152100,665415816,1232,1232,1232,1232,0
|
|
20241127,152000,665415816,1232,1232,1232,1232,0
|
|
20241127,151900,665415816,1232,1230,1232,1229,2463
|
|
20241127,151800,662387297,1230,1230,1230,1230,98
|
|
20241127,151700,662266757,1230,1232,1232,1230,18
|
|
20241127,151600,662244613,1229,1230,1230,1229,868
|
|
20241127,151500,661177511,1231,1231,1231,1231,14
|
|
20241127,151400,661160277,1234,1234,1234,1231,534
|
|
20241127,151300,660501389,1234,1234,1234,1234,0
|
|
20241127,151200,660501389,1234,1234,1234,1234,0
|
|
20241127,151100,660501389,1234,1234,1234,1234,0
|
|
20241127,151000,660501389,1234,1230,1235,1229,447
|
|
20241127,150900,659950473,1235,1231,1235,1230,1416
|
|
20241127,150800,658205215,1232,1228,1232,1228,500
|
|
20241127,150700,657590106,1227,1227,1227,1227,10
|
|
20241127,150600,657577836,1228,1227,1231,1227,52
|
|
20241127,150500,657513932,1227,1227,1227,1226,15
|
|
20241127,150400,657495530,1227,1227,1227,1227,0
|
|
20241127,150300,657495530,1227,1227,1227,1227,12
|
|
20241127,150200,657480806,1232,1232,1232,1232,0
|
|
20241127,150100,657480806,1232,1230,1232,1230,201
|
|
20241127,150000,657233574,1232,1232,1232,1232,0
|
|
20241127,145900,657233574,1232,1233,1233,1226,617
|
|
20241127,145800,656472926,1234,1234,1234,1234,0
|
|
20241127,145700,656472926,1234,1234,1234,1234,0
|
|
20241127,145600,656472926,1234,1234,1234,1234,2
|
|
20241127,145500,656470458,1227,1227,1227,1227,14
|
|
20241127,145400,656453280,1237,1237,1237,1237,10
|
|
20241127,145300,656440910,1238,1226,1238,1226,5001
|
|
20241127,145200,650276499,1226,1226,1226,1226,498
|
|
20241127,145100,649665951,1226,1226,1226,1226,1
|
|
20241127,145000,649664725,1229,1229,1229,1229,1
|
|
20241127,144900,649663496,1227,1227,1227,1227,0
|
|
20241127,144800,649663496,1227,1227,1227,1227,12
|
|
20241127,144700,649648772,1230,1230,1230,1230,1
|
|
20241127,144600,649647542,1227,1228,1228,1227,6215
|
|
20241127,144500,642021437,1228,1227,1228,1227,915
|
|
20241127,144400,640898447,1225,1223,1225,1223,182
|
|
20241127,144300,640675535,1225,1225,1225,1225,2000
|
|
20241127,144200,638225535,1227,1227,1227,1227,0
|
|
20241127,144100,638225535,1227,1227,1227,1222,502
|
|
20241127,144000,637612081,1222,1222,1222,1222,11
|
|
20241127,143900,637598639,1227,1227,1227,1227,0
|
|
20241127,143800,637598639,1227,1227,1227,1227,1
|
|
20241127,143700,637597412,1222,1222,1222,1222,18
|
|
20241127,143600,637575416,1227,1227,1227,1227,0
|
|
20241127,143500,637575416,1227,1227,1227,1227,0
|
|
20241127,143400,637575416,1227,1221,1227,1221,1401
|
|
20241127,143300,635864789,1221,1222,1222,1221,391
|
|
20241127,143200,635387366,1227,1227,1227,1227,0
|
|
20241127,143100,635387366,1227,1221,1227,1220,644
|
|
20241127,143000,634601668,1221,1221,1221,1221,0
|
|
20241127,142900,634601668,1221,1221,1221,1221,18
|
|
20241127,142800,634579690,1220,1220,1220,1220,0
|
|
20241127,142700,634579690,1220,1222,1222,1220,1430
|
|
20241127,142600,632834489,1222,1222,1222,1222,0
|
|
20241127,142500,632834489,1222,1222,1222,1222,13
|
|
20241127,142400,632818603,1222,1222,1222,1222,0
|
|
20241127,142300,632818603,1222,1222,1222,1222,0
|
|
20241127,142200,632818603,1222,1222,1222,1222,33
|
|
20241127,142100,632778277,1222,1222,1222,1222,0
|
|
20241127,142000,632778277,1222,1222,1222,1222,0
|
|
20241127,141900,632778277,1222,1222,1222,1222,0
|
|
20241127,141800,632778277,1222,1222,1222,1222,14
|
|
20241127,141700,632761169,1222,1222,1222,1222,0
|
|
20241127,141600,632761169,1222,1222,1222,1222,0
|
|
20241127,141500,632761169,1222,1222,1222,1222,0
|
|
20241127,141400,632761169,1222,1222,1222,1222,15
|
|
20241127,141300,632742839,1228,1228,1228,1228,0
|
|
20241127,141200,632742839,1228,1228,1228,1228,0
|
|
20241127,141100,632742839,1228,1228,1228,1228,3001
|
|
20241127,141000,629057611,1221,1222,1222,1221,1515
|
|
20241127,140900,627207414,1227,1227,1227,1227,8
|
|
20241127,140800,627197598,1227,1227,1227,1227,1
|
|
20241127,140700,627196371,1222,1222,1227,1222,30
|
|
20241127,140600,627159706,1228,1228,1228,1228,0
|
|
20241127,140500,627159706,1228,1228,1228,1228,268
|
|
20241127,140400,626830602,1229,1224,1229,1224,15
|
|
20241127,140300,626812237,1224,1219,1224,1219,13
|
|
20241127,140200,626796385,1219,1220,1220,1219,2366
|
|
20241127,140100,623911435,1220,1220,1220,1220,1117
|
|
20241127,140000,622548695,1220,1223,1223,1220,1826
|
|
20241127,135900,620319862,1223,1224,1224,1223,1618
|
|
20241127,135800,618341047,1223,1223,1223,1223,0
|
|
20241127,135700,618341047,1223,1224,1224,1223,783
|
|
20241127,135600,617383019,1224,1226,1226,1224,8150
|
|
20241127,135500,607405230,1227,1229,1229,1226,2084
|
|
20241127,135400,604846805,1228,1230,1230,1228,1479
|
|
20241127,135300,603029122,1229,1231,1231,1229,2562
|
|
20241127,135200,599879322,1231,1231,1231,1231,5659
|
|
20241127,135100,592913093,1232,1232,1232,1232,0
|
|
20241127,135000,592913093,1232,1232,1232,1232,1
|
|
20241127,134900,592911861,1232,1232,1232,1232,0
|
|
20241127,134800,592911861,1232,1232,1232,1232,15
|
|
20241127,134700,592893381,1234,1234,1234,1234,10
|
|
20241127,134600,592881041,1232,1232,1232,1232,0
|
|
20241127,134500,592881041,1232,1232,1232,1232,0
|
|
20241127,134400,592881041,1232,1235,1235,1232,686
|
|
20241127,134300,592033882,1236,1236,1236,1236,0
|
|
20241127,134200,592033882,1236,1236,1236,1236,1
|
|
20241127,134100,592032646,1235,1235,1235,1235,8954
|
|
20241127,134000,580974456,1235,1235,1235,1235,0
|
|
20241127,133900,580974456,1235,1235,1235,1235,0
|
|
20241127,133800,580974456,1235,1232,1235,1232,12
|
|
20241127,133700,580959669,1235,1235,1235,1232,22
|
|
20241127,133600,580932544,1232,1235,1235,1232,5002
|
|
20241127,133500,574770074,1232,1234,1234,1232,5100
|
|
20241127,133400,568484674,1234,1234,1234,1232,6
|
|
20241127,133300,568477272,1235,1235,1235,1232,17
|
|
20241127,133200,568456322,1232,1232,1232,1232,406
|
|
20241127,133100,567956130,1235,1235,1235,1235,10
|
|
20241127,133000,567943780,1233,1233,1233,1233,88
|
|
20241127,132900,567835276,1233,1236,1236,1233,28
|
|
20241127,132800,567800722,1233,1233,1233,1233,860
|
|
20241127,132700,566740342,1232,1233,1233,1232,351
|
|
20241127,132600,566307759,1232,1232,1232,1232,2012
|
|
20241127,132500,563828975,1236,1236,1236,1236,2
|
|
20241127,132400,563826503,1236,1236,1236,1236,0
|
|
20241127,132300,563826503,1236,1233,1236,1233,52
|
|
20241127,132200,563762273,1233,1233,1233,1233,1
|
|
20241127,132100,563761040,1232,1233,1233,1232,100
|
|
20241127,132000,563637789,1233,1233,1233,1233,88
|
|
20241127,131900,563529285,1233,1233,1233,1233,1
|
|
20241127,131800,563528052,1233,1236,1236,1233,1928
|
|
20241127,131700,561150352,1235,1235,1235,1235,1
|
|
20241127,131600,561149117,1237,1237,1237,1237,1
|
|
20241127,131500,561147880,1236,1236,1236,1236,1131
|
|
20241127,131400,559749964,1236,1236,1236,1236,0
|
|
20241127,131300,559749964,1236,1236,1236,1236,1
|
|
20241127,131200,559748728,1237,1237,1237,1237,0
|
|
20241127,131100,559748728,1237,1237,1237,1236,149
|
|
20241127,131000,559564426,1238,1238,1238,1238,0
|
|
20241127,130900,559564426,1238,1237,1238,1237,122
|
|
20241127,130800,559413510,1238,1238,1238,1238,62
|
|
20241127,130700,559336754,1238,1238,1238,1238,17
|
|
20241127,130600,559315708,1239,1239,1239,1239,784
|
|
20241127,130500,558344332,1241,1241,1241,1241,0
|
|
20241127,130400,558344332,1241,1241,1241,1241,0
|
|
20241127,130300,558344332,1241,1240,1241,1240,321
|
|
20241127,130200,557946291,1241,1241,1241,1241,0
|
|
20241127,130100,557946291,1241,1241,1241,1241,0
|
|
20241127,130000,557946291,1241,1240,1241,1240,32
|
|
20241127,125900,557906609,1241,1239,1241,1239,21
|
|
20241127,125800,557880588,1239,1239,1239,1239,15
|
|
20241127,125700,557862003,1241,1240,1241,1240,29
|
|
20241127,125600,557826042,1240,1240,1240,1239,704
|
|
20241127,125500,556953097,1240,1239,1240,1238,85
|
|
20241127,125400,556847830,1239,1241,1242,1239,1656
|
|
20241127,125300,554792833,1242,1240,1242,1240,4066
|
|
20241127,125200,549747753,1240,1238,1240,1238,1954
|
|
20241127,125100,547327288,1238,1238,1238,1238,30
|
|
20241127,125000,547290148,1238,1238,1238,1238,296
|
|
20241127,124900,546923700,1238,1236,1238,1235,3822
|
|
20241127,124800,542199720,1236,1235,1236,1235,346
|
|
20241127,124700,541772409,1235,1233,1235,1233,120
|
|
20241127,124600,541624239,1233,1233,1233,1233,0
|
|
20241127,124500,541624239,1233,1233,1233,1233,15
|
|
20241127,124400,541605744,1234,1234,1234,1234,1000
|
|
20241127,124300,540371744,1234,1233,1234,1233,2539
|
|
20241127,124200,537239157,1233,1233,1233,1233,4929
|
|
20241127,124100,531161700,1233,1233,1233,1233,15
|
|
20241127,124000,531143205,1234,1235,1235,1234,33
|
|
20241127,123900,531102451,1235,1235,1235,1235,42
|
|
20241127,123800,531050581,1235,1235,1235,1235,1
|
|
20241127,123700,531049346,1233,1233,1233,1233,17
|
|
20241127,123600,531028385,1235,1235,1235,1235,0
|
|
20241127,123500,531028385,1235,1233,1235,1233,131
|
|
20241127,123400,530866787,1233,1232,1233,1232,54
|
|
20241127,123300,530800258,1233,1233,1233,1232,2110
|
|
20241127,123200,528198811,1234,1234,1234,1234,0
|
|
20241127,123100,528198811,1234,1235,1235,1234,85
|
|
20241127,123000,528093901,1235,1233,1235,1233,54
|
|
20241127,122900,528027282,1234,1233,1234,1233,21
|
|
20241127,122800,528001388,1234,1234,1234,1234,0
|
|
20241127,122700,528001388,1234,1234,1234,1234,30
|
|
20241127,122600,527964368,1232,1232,1232,1232,13
|
|
20241127,122500,527948352,1235,1232,1235,1232,1051
|
|
20241127,122400,526653517,1232,1232,1232,1232,1
|
|
20241127,122300,526652285,1235,1235,1235,1235,0
|
|
20241127,122200,526652285,1235,1233,1235,1232,2577
|
|
20241127,122100,523471938,1233,1233,1233,1233,100
|
|
20241127,122000,523348638,1232,1232,1232,1232,0
|
|
20241127,121900,523348638,1232,1232,1232,1232,14
|
|
20241127,121800,523331390,1236,1236,1236,1236,0
|
|
20241127,121700,523331390,1236,1236,1236,1236,1
|
|
20241127,121600,523330154,1233,1233,1233,1233,4000
|
|
20241127,121500,518398154,1233,1233,1233,1233,16
|
|
20241127,121400,518378426,1238,1238,1238,1238,0
|
|
20241127,121300,518378426,1238,1238,1238,1238,5
|
|
20241127,121200,518372236,1238,1238,1238,1238,1
|
|
20241127,121100,518370998,1233,1234,1234,1233,214
|
|
20241127,121000,518106936,1234,1234,1234,1234,1000
|
|
20241127,120900,516872936,1234,1234,1234,1234,0
|
|
20241127,120800,516872936,1234,1234,1234,1234,801
|
|
20241127,120700,515884502,1238,1238,1238,1238,0
|
|
20241127,120600,515884502,1238,1238,1238,1238,500
|
|
20241127,120500,515265502,1238,1238,1238,1238,0
|
|
20241127,120400,515265502,1238,1234,1238,1234,13
|
|
20241127,120300,515249456,1240,1240,1240,1240,0
|
|
20241127,120200,515249456,1240,1239,1240,1239,402
|
|
20241127,120100,514751377,1234,1238,1239,1234,602
|
|
20241127,120000,514005705,1234,1238,1238,1234,1120
|
|
20241127,115900,512619209,1237,1236,1237,1236,800
|
|
20241127,115800,511630309,1236,1236,1236,1236,0
|
|
20241127,115700,511630309,1236,1236,1236,1236,52
|
|
20241127,115600,511566037,1236,1236,1236,1236,758
|
|
20241127,115500,510629149,1236,1236,1236,1236,0
|
|
20241127,115400,510629149,1236,1236,1236,1236,1
|
|
20241127,115300,510627913,1233,1233,1236,1233,1307
|
|
20241127,115200,509015129,1237,1237,1237,1237,0
|
|
20241127,115100,509015129,1237,1237,1237,1237,0
|
|
20241127,115000,509015129,1237,1237,1237,1237,0
|
|
20241127,114900,509015129,1237,1234,1237,1234,1294
|
|
20241127,114800,507417153,1233,1233,1233,1233,300
|
|
20241127,114700,507047253,1234,1234,1234,1234,0
|
|
20241127,114600,507047253,1234,1234,1234,1234,0
|
|
20241127,114500,507047253,1234,1233,1234,1233,17
|
|
20241127,114400,507026291,1234,1234,1234,1234,1571
|
|
20241127,114300,505087677,1235,1235,1235,1235,14
|
|
20241127,114200,505070387,1235,1235,1235,1235,100
|
|
20241127,114100,504946887,1235,1235,1235,1235,14
|
|
20241127,114000,504929597,1237,1237,1237,1237,29
|
|
20241127,113900,504893724,1237,1237,1237,1237,1
|
|
20241127,113800,504892487,1237,1237,1237,1237,27
|
|
20241127,113700,504859088,1237,1237,1237,1237,30
|
|
20241127,113600,504821978,1238,1237,1238,1237,202
|
|
20241127,113500,504572102,1237,1237,1237,1237,0
|
|
20241127,113400,504572102,1237,1237,1237,1237,213
|
|
20241127,113300,504308621,1240,1237,1240,1237,500
|
|
20241127,113200,503689031,1234,1234,1234,1234,0
|
|
20241127,113100,503689031,1234,1234,1234,1234,0
|
|
20241127,113000,503689031,1234,1237,1237,1234,516
|
|
20241127,112900,503050787,1236,1236,1236,1236,699
|
|
20241127,112800,502186823,1236,1236,1236,1236,1
|
|
20241127,112700,502185587,1234,1234,1234,1234,214
|
|
20241127,112600,501921511,1234,1234,1234,1234,1453
|
|
20241127,112500,500128509,1235,1235,1235,1235,1024
|
|
20241127,112400,498863869,1235,1235,1235,1235,1
|
|
20241127,112300,498862634,1234,1233,1234,1233,545
|
|
20241127,112200,498190121,1234,1234,1234,1234,2
|
|
20241127,112100,498187653,1233,1233,1233,1233,0
|
|
20241127,112000,498187653,1233,1233,1233,1233,0
|
|
20241127,111900,498187653,1233,1233,1233,1233,13
|
|
20241127,111800,498171624,1234,1234,1234,1234,112
|
|
20241127,111700,498033416,1234,1234,1234,1234,2
|
|
20241127,111600,498030948,1234,1234,1234,1234,0
|
|
20241127,111500,498030948,1234,1234,1234,1234,2
|
|
20241127,111400,498028480,1235,1235,1235,1235,0
|
|
20241127,111300,498028480,1235,1235,1235,1235,475
|
|
20241127,111200,497441855,1234,1232,1234,1231,11712
|
|
20241127,111100,483010685,1232,1232,1232,1232,73
|
|
20241127,111000,482920749,1232,1232,1232,1232,0
|
|
20241127,110900,482920749,1232,1232,1232,1232,356
|
|
20241127,110800,482482157,1232,1234,1234,1232,20
|
|
20241127,110700,482457507,1232,1232,1232,1232,1007
|
|
20241127,110600,481216883,1232,1232,1232,1232,0
|
|
20241127,110500,481216883,1232,1232,1232,1232,0
|
|
20241127,110400,481216883,1232,1234,1234,1232,1474
|
|
20241127,110300,479397997,1232,1232,1232,1232,0
|
|
20241127,110200,479397997,1232,1231,1232,1231,14
|
|
20241127,110100,479380759,1234,1231,1234,1231,290
|
|
20241127,110000,479023649,1234,1234,1234,1234,101
|
|
20241127,105900,478899015,1231,1231,1231,1231,0
|
|
20241127,105800,478899015,1231,1231,1231,1231,0
|
|
20241127,105700,478899015,1231,1235,1235,1231,13116
|
|
20241127,105600,462741857,1235,1235,1235,1235,0
|
|
20241127,105500,462741857,1235,1235,1235,1235,0
|
|
20241127,105400,462741857,1235,1233,1235,1233,1371
|
|
20241127,105300,461051412,1233,1233,1233,1233,15
|
|
20241127,105200,461032917,1235,1235,1235,1235,0
|
|
20241127,105100,461032917,1235,1235,1235,1235,74
|
|
20241127,105000,460941527,1233,1233,1233,1233,0
|
|
20241127,104900,460941527,1233,1234,1234,1233,23
|
|
20241127,104800,460913160,1235,1235,1235,1235,0
|
|
20241127,104700,460913160,1235,1235,1235,1235,0
|
|
20241127,104600,460913160,1235,1232,1235,1232,21
|
|
20241127,104500,460887276,1235,1235,1235,1235,80
|
|
20241127,104400,460788476,1233,1234,1235,1233,702
|
|
20241127,104300,459922104,1234,1233,1234,1233,354
|
|
20241127,104200,459485368,1234,1231,1234,1231,998
|
|
20241127,104100,458254957,1231,1231,1231,1231,774
|
|
20241127,104000,457302163,1233,1233,1233,1233,0
|
|
20241127,103900,457302163,1233,1233,1233,1233,1
|
|
20241127,103800,457300930,1230,1234,1234,1230,18
|
|
20241127,103700,457278786,1229,1229,1229,1229,0
|
|
20241127,103600,457278786,1229,1234,1234,1229,243
|
|
20241127,103500,456980003,1234,1234,1234,1234,26
|
|
20241127,103400,456947919,1229,1233,1233,1229,132
|
|
20241127,103300,456785215,1233,1233,1233,1233,1
|
|
20241127,103200,456783982,1229,1229,1229,1229,0
|
|
20241127,103100,456783982,1229,1229,1229,1229,49
|
|
20241127,103000,456723761,1229,1229,1229,1229,0
|
|
20241127,102900,456723761,1229,1229,1229,1229,0
|
|
20241127,102800,456723761,1229,1229,1229,1229,0
|
|
20241127,102700,456723761,1229,1229,1229,1229,14
|
|
20241127,102600,456706555,1229,1229,1229,1229,0
|
|
20241127,102500,456706555,1229,1229,1229,1229,0
|
|
20241127,102400,456706555,1229,1229,1229,1229,1
|
|
20241127,102300,456705326,1238,1232,1238,1232,16
|
|
20241127,102200,456685608,1231,1231,1231,1231,75
|
|
20241127,102100,456593283,1241,1238,1241,1238,7487
|
|
20241127,102000,447311614,1240,1227,1240,1227,1024
|
|
20241127,101900,446046116,1234,1230,1234,1230,1372
|
|
20241127,101800,444355514,1230,1230,1230,1230,288
|
|
20241127,101700,444001274,1231,1230,1231,1229,3000
|
|
20241127,101600,440310620,1230,1226,1230,1225,1104
|
|
20241127,101500,438953572,1226,1225,1226,1225,809
|
|
20241127,101400,437962536,1224,1224,1224,1223,144
|
|
20241127,101300,437786287,1224,1224,1224,1224,1
|
|
20241127,101200,437785063,1222,1222,1222,1222,12
|
|
20241127,101100,437770399,1225,1222,1225,1222,118
|
|
20241127,101000,437626197,1222,1223,1223,1222,869
|
|
20241127,100900,436563944,1224,1225,1225,1224,1037
|
|
20241127,100800,435294621,1226,1229,1229,1226,14
|
|
20241127,100700,435277425,1229,1228,1230,1228,533
|
|
20241127,100600,434622480,1229,1229,1229,1229,1520
|
|
20241127,100500,432754400,1229,1228,1229,1223,1952
|
|
20241127,100400,430356040,1229,1223,1229,1223,960
|
|
20241127,100300,429176750,1231,1224,1231,1224,1000
|
|
20241127,100200,427949765,1225,1223,1225,1223,1618
|
|
20241127,100100,425970843,1223,1225,1225,1222,124
|
|
20241127,100000,425819191,1225,1226,1226,1225,105
|
|
20241127,095900,425690472,1226,1224,1226,1224,1777
|
|
20241127,095800,423513762,1225,1225,1225,1225,2
|
|
20241127,095700,423511312,1223,1224,1225,1223,33
|
|
20241127,095600,423470930,1224,1223,1224,1222,487
|
|
20241127,095500,422875560,1221,1220,1221,1220,2663
|
|
20241127,095400,419624042,1220,1220,1220,1220,120
|
|
20241127,095300,419477642,1220,1220,1220,1220,573
|
|
20241127,095200,418778582,1220,1220,1220,1220,111
|
|
20241127,095100,418643162,1220,1220,1220,1220,50
|
|
20241127,095000,418582162,1220,1221,1221,1220,475
|
|
20241127,094900,418002652,1220,1216,1220,1216,7915
|
|
20241127,094800,408357065,1215,1215,1215,1215,399
|
|
20241127,094700,407872280,1214,1214,1214,1214,1
|
|
20241127,094600,407871066,1214,1213,1214,1213,17
|
|
20241127,094500,407850429,1216,1216,1216,1216,0
|
|
20241127,094400,407850429,1216,1216,1216,1216,9
|
|
20241127,094300,407839485,1213,1213,1216,1213,917
|
|
20241127,094200,406725442,1213,1215,1216,1213,432
|
|
20241127,094100,406200950,1212,1212,1212,1212,295
|
|
20241127,094000,405843410,1212,1212,1212,1212,100
|
|
20241127,093900,405722210,1211,1212,1213,1211,595
|
|
20241127,093800,405000963,1211,1212,1212,1211,680
|
|
20241127,093700,404176977,1212,1212,1213,1212,19589
|
|
20241127,093600,380434404,1212,1216,1216,1212,45350
|
|
20241127,093500,325447478,1216,1217,1217,1216,2795
|
|
20241127,093400,322048756,1216,1217,1217,1216,200
|
|
20241127,093300,321805555,1219,1219,1219,1219,0
|
|
20241127,093200,321805555,1219,1216,1219,1216,259
|
|
20241127,093100,321490509,1215,1215,1215,1215,0
|
|
20241127,093000,321490509,1215,1217,1218,1215,32584
|
|
20241127,092900,281864634,1218,1218,1219,1217,2551
|
|
20241127,092800,278758637,1219,1216,1219,1216,24372
|
|
20241127,092700,249122273,1216,1218,1218,1216,3813
|
|
20241127,092600,244481321,1220,1219,1220,1219,578
|
|
20241127,092500,243776737,1218,1216,1218,1216,2692
|
|
20241127,092400,240497941,1216,1216,1216,1216,189
|
|
20241127,092300,240268117,1216,1216,1216,1216,10
|
|
20241127,092200,240255957,1215,1216,1216,1215,1197
|
|
20241127,092100,238800600,1215,1216,1216,1215,3350
|
|
20241127,092000,234727350,1216,1214,1216,1213,328
|
|
20241127,091900,234329114,1214,1216,1216,1214,418
|
|
20241127,091800,233821654,1216,1213,1216,1213,155
|
|
20241127,091700,233633474,1213,1213,1213,1212,1425
|
|
20241127,091600,231906104,1213,1215,1218,1213,670
|
|
20241127,091500,231093252,1215,1216,1217,1214,696
|
|
20241127,091400,230247876,1215,1220,1221,1215,14060
|
|
20241127,091300,213154299,1219,1231,1232,1219,48714
|
|
20241127,091200,153526177,1235,1230,1235,1230,255
|
|
20241127,091100,153212007,1236,1234,1236,1234,1251
|
|
20241127,091000,151667028,1235,1234,1235,1234,907
|
|
20241127,090900,150547247,1229,1229,1229,1229,10
|
|
20241127,090800,150534957,1228,1228,1228,1228,0
|
|
20241127,090700,150534957,1228,1225,1228,1224,510
|
|
20241127,090600,149910547,1225,1228,1228,1225,4980
|
|
20241127,090500,143803038,1228,1233,1239,1223,20509
|
|
20241127,090400,118580775,1241,1239,1243,1232,15985
|
|
20241127,090300,98836358,1241,1243,1243,1241,3267
|
|
20241127,090200,94780507,1252,1246,1252,1246,3642
|
|
20241127,090100,90237263,1253,1251,1254,1245,3612
|
|
20241127,090000,85722355,1252,1250,1269,1237,68557
|