632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,192900,259649122,1205,1205,1205,1205,3765
|
|
20241128,192800,259649122,1205,1205,1205,1205,0
|
|
20241128,192700,259649122,1205,1205,1205,1205,0
|
|
20241128,192600,259649122,1205,1205,1205,1205,0
|
|
20241128,192500,259649122,1205,1205,1205,1205,0
|
|
20241128,192400,259649122,1205,1205,1205,1205,0
|
|
20241128,192300,259649122,1205,1205,1205,1205,0
|
|
20241128,192200,259649122,1205,1205,1205,1205,0
|
|
20241128,192100,259649122,1205,1205,1205,1205,0
|
|
20241128,192000,259649122,1205,1205,1205,1205,0
|
|
20241128,191900,259649122,1205,1205,1205,1205,0
|
|
20241128,191800,259649122,1205,1205,1205,1205,0
|
|
20241128,191700,259649122,1205,1205,1205,1205,0
|
|
20241128,191600,259649122,1205,1205,1205,1205,0
|
|
20241128,191500,259649122,1205,1205,1205,1205,0
|
|
20241128,191400,259649122,1205,1205,1205,1205,0
|
|
20241128,191300,259649122,1205,1205,1205,1205,0
|
|
20241128,191200,259649122,1205,1205,1205,1205,0
|
|
20241128,191100,259649122,1205,1205,1205,1205,0
|
|
20241128,191000,259649122,1205,1205,1205,1205,0
|
|
20241128,190900,259649122,1205,1205,1205,1205,0
|
|
20241128,190800,259649122,1205,1205,1205,1205,0
|
|
20241128,190700,259649122,1205,1205,1205,1205,0
|
|
20241128,190600,259649122,1205,1205,1205,1205,0
|
|
20241128,190500,259649122,1205,1205,1205,1205,0
|
|
20241128,190400,259649122,1205,1205,1205,1205,0
|
|
20241128,190300,259649122,1205,1205,1205,1205,0
|
|
20241128,190200,259649122,1205,1205,1205,1205,0
|
|
20241128,190100,259649122,1205,1205,1205,1205,0
|
|
20241128,190000,259649122,1205,1205,1205,1205,0
|
|
20241128,185900,259649122,1205,1205,1205,1205,3765
|
|
20241128,185800,259649122,1205,1205,1205,1205,0
|
|
20241128,185700,259649122,1205,1205,1205,1205,0
|
|
20241128,185600,259649122,1205,1205,1205,1205,0
|
|
20241128,185500,259649122,1205,1205,1205,1205,0
|
|
20241128,185400,259649122,1205,1205,1205,1205,0
|
|
20241128,185300,259649122,1205,1205,1205,1205,0
|
|
20241128,185200,259649122,1205,1205,1205,1205,0
|
|
20241128,185100,259649122,1205,1205,1205,1205,0
|
|
20241128,185000,259649122,1205,1205,1205,1205,0
|
|
20241128,184900,259649122,1205,1205,1205,1205,0
|
|
20241128,184800,259649122,1205,1205,1205,1205,0
|
|
20241128,184700,259649122,1205,1205,1205,1205,0
|
|
20241128,184600,259649122,1205,1205,1205,1205,0
|
|
20241128,184500,259649122,1205,1205,1205,1205,0
|
|
20241128,184400,259649122,1205,1205,1205,1205,0
|
|
20241128,184300,259649122,1205,1205,1205,1205,0
|
|
20241128,184200,259649122,1205,1205,1205,1205,0
|
|
20241128,184100,259649122,1205,1205,1205,1205,0
|
|
20241128,184000,259649122,1205,1205,1205,1205,0
|
|
20241128,183900,259649122,1205,1205,1205,1205,0
|
|
20241128,183800,259649122,1205,1205,1205,1205,0
|
|
20241128,183700,259649122,1205,1205,1205,1205,0
|
|
20241128,183600,259649122,1205,1205,1205,1205,0
|
|
20241128,183500,259649122,1205,1205,1205,1205,0
|
|
20241128,183400,259649122,1205,1205,1205,1205,0
|
|
20241128,183300,259649122,1205,1205,1205,1205,0
|
|
20241128,183200,259649122,1205,1205,1205,1205,0
|
|
20241128,183100,259649122,1205,1205,1205,1205,0
|
|
20241128,183000,259649122,1205,1205,1205,1205,0
|
|
20241128,182900,259649122,1205,1205,1205,1205,3765
|
|
20241128,182800,259649122,1205,1205,1205,1205,0
|
|
20241128,182700,259649122,1205,1205,1205,1205,0
|
|
20241128,182600,259649122,1205,1205,1205,1205,0
|
|
20241128,182500,259649122,1205,1205,1205,1205,0
|
|
20241128,182400,259649122,1205,1205,1205,1205,0
|
|
20241128,182300,259649122,1205,1205,1205,1205,0
|
|
20241128,182200,259649122,1205,1205,1205,1205,0
|
|
20241128,182100,259649122,1205,1205,1205,1205,0
|
|
20241128,182000,259649122,1205,1205,1205,1205,0
|
|
20241128,181900,259649122,1205,1205,1205,1205,0
|
|
20241128,181800,259649122,1205,1205,1205,1205,0
|
|
20241128,181700,259649122,1205,1205,1205,1205,0
|
|
20241128,181600,259649122,1205,1205,1205,1205,0
|
|
20241128,181500,259649122,1205,1205,1205,1205,0
|
|
20241128,181400,259649122,1205,1205,1205,1205,0
|
|
20241128,181300,259649122,1205,1205,1205,1205,0
|
|
20241128,181200,259649122,1205,1205,1205,1205,0
|
|
20241128,181100,259649122,1205,1205,1205,1205,0
|
|
20241128,181000,259649122,1205,1205,1205,1205,0
|
|
20241128,180900,259649122,1205,1205,1205,1205,0
|
|
20241128,180800,259649122,1205,1205,1205,1205,0
|
|
20241128,180700,259649122,1205,1205,1205,1205,0
|
|
20241128,180600,259649122,1205,1205,1205,1205,0
|
|
20241128,180500,259649122,1205,1205,1205,1205,0
|
|
20241128,180400,259649122,1205,1205,1205,1205,0
|
|
20241128,180300,259649122,1205,1205,1205,1205,0
|
|
20241128,180200,259649122,1205,1205,1205,1205,0
|
|
20241128,180100,259649122,1205,1205,1205,1205,0
|
|
20241128,180000,259649122,1205,1205,1205,1205,0
|
|
20241128,175900,259649122,1205,1205,1205,1205,3765
|
|
20241128,175800,259649122,1205,1205,1205,1205,0
|
|
20241128,175700,259649122,1205,1205,1205,1205,0
|
|
20241128,175600,259649122,1205,1205,1205,1205,0
|
|
20241128,175500,259649122,1205,1205,1205,1205,0
|
|
20241128,175400,259649122,1205,1205,1205,1205,0
|
|
20241128,175300,259649122,1205,1205,1205,1205,0
|
|
20241128,175200,259649122,1205,1205,1205,1205,0
|
|
20241128,175100,259649122,1205,1205,1205,1205,0
|
|
20241128,175000,259649122,1205,1205,1205,1205,0
|
|
20241128,174900,259649122,1205,1205,1205,1205,0
|
|
20241128,174800,259649122,1205,1205,1205,1205,0
|
|
20241128,174700,259649122,1205,1205,1205,1205,0
|
|
20241128,174600,259649122,1205,1205,1205,1205,0
|
|
20241128,174500,259649122,1205,1205,1205,1205,0
|
|
20241128,174400,259649122,1205,1205,1205,1205,0
|
|
20241128,174300,259649122,1205,1205,1205,1205,0
|
|
20241128,174200,259649122,1205,1205,1205,1205,0
|
|
20241128,174100,259649122,1205,1205,1205,1205,0
|
|
20241128,174000,259649122,1205,1205,1205,1205,0
|
|
20241128,173900,259649122,1205,1205,1205,1205,0
|
|
20241128,173800,259649122,1205,1205,1205,1205,0
|
|
20241128,173700,259649122,1205,1205,1205,1205,0
|
|
20241128,173600,259649122,1205,1205,1205,1205,0
|
|
20241128,173500,259649122,1205,1205,1205,1205,0
|
|
20241128,173400,259649122,1205,1205,1205,1205,0
|
|
20241128,173300,259649122,1205,1205,1205,1205,0
|
|
20241128,173200,259649122,1205,1205,1205,1205,0
|
|
20241128,173100,259649122,1205,1205,1205,1205,0
|
|
20241128,173000,259649122,1205,1205,1205,1205,0
|
|
20241128,172900,259649122,1205,1205,1205,1205,3765
|
|
20241128,172800,259649122,1205,1205,1205,1205,0
|
|
20241128,172700,259649122,1205,1205,1205,1205,0
|
|
20241128,172600,259649122,1205,1205,1205,1205,0
|
|
20241128,172500,259649122,1205,1205,1205,1205,0
|
|
20241128,172400,259649122,1205,1205,1205,1205,0
|
|
20241128,172300,259649122,1205,1205,1205,1205,0
|
|
20241128,172200,259649122,1205,1205,1205,1205,0
|
|
20241128,172100,259649122,1205,1205,1205,1205,0
|
|
20241128,172000,259649122,1205,1205,1205,1205,0
|
|
20241128,171900,259649122,1205,1205,1205,1205,0
|
|
20241128,171800,259649122,1205,1205,1205,1205,0
|
|
20241128,171700,259649122,1205,1205,1205,1205,0
|
|
20241128,171600,259649122,1205,1205,1205,1205,0
|
|
20241128,171500,259649122,1205,1205,1205,1205,0
|
|
20241128,171400,259649122,1205,1205,1205,1205,0
|
|
20241128,171300,259649122,1205,1205,1205,1205,0
|
|
20241128,171200,259649122,1205,1205,1205,1205,0
|
|
20241128,171100,259649122,1205,1205,1205,1205,0
|
|
20241128,171000,259649122,1205,1205,1205,1205,0
|
|
20241128,170900,259649122,1205,1205,1205,1205,0
|
|
20241128,170800,259649122,1205,1205,1205,1205,0
|
|
20241128,170700,259649122,1205,1205,1205,1205,0
|
|
20241128,170600,259649122,1205,1205,1205,1205,0
|
|
20241128,170500,259649122,1205,1205,1205,1205,0
|
|
20241128,170400,259649122,1205,1205,1205,1205,0
|
|
20241128,170300,259649122,1205,1205,1205,1205,0
|
|
20241128,170200,259649122,1205,1205,1205,1205,0
|
|
20241128,170100,259649122,1205,1205,1205,1205,0
|
|
20241128,170000,259649122,1205,1205,1205,1205,0
|
|
20241128,165900,259649122,1205,1205,1205,1205,3765
|
|
20241128,165800,259649122,1205,1205,1205,1205,0
|
|
20241128,165700,259649122,1205,1205,1205,1205,0
|
|
20241128,165600,259649122,1205,1205,1205,1205,0
|
|
20241128,165500,259649122,1205,1205,1205,1205,0
|
|
20241128,165400,259649122,1205,1205,1205,1205,0
|
|
20241128,165300,259649122,1205,1205,1205,1205,0
|
|
20241128,165200,259649122,1205,1205,1205,1205,0
|
|
20241128,165100,259649122,1205,1205,1205,1205,0
|
|
20241128,165000,259649122,1205,1205,1205,1205,0
|
|
20241128,164900,259649122,1205,1205,1205,1205,0
|
|
20241128,164800,259649122,1205,1205,1205,1205,0
|
|
20241128,164700,259649122,1205,1205,1205,1205,0
|
|
20241128,164600,259649122,1205,1205,1205,1205,0
|
|
20241128,164500,259649122,1205,1205,1205,1205,0
|
|
20241128,164400,259649122,1205,1205,1205,1205,0
|
|
20241128,164300,259649122,1205,1205,1205,1205,0
|
|
20241128,164200,259649122,1205,1205,1205,1205,0
|
|
20241128,164100,259649122,1205,1205,1205,1205,0
|
|
20241128,164000,259649122,1205,1205,1205,1205,0
|
|
20241128,163900,259649122,1205,1205,1205,1205,0
|
|
20241128,163800,259649122,1205,1205,1205,1205,0
|
|
20241128,163700,259649122,1205,1205,1205,1205,0
|
|
20241128,163600,259649122,1205,1205,1205,1205,0
|
|
20241128,163500,259649122,1205,1205,1205,1205,0
|
|
20241128,163400,259649122,1205,1205,1205,1205,0
|
|
20241128,163300,259649122,1205,1205,1205,1205,0
|
|
20241128,163200,259649122,1205,1205,1205,1205,0
|
|
20241128,163100,259649122,1205,1205,1205,1205,0
|
|
20241128,163000,259649122,1205,1205,1205,1205,0
|
|
20241128,162900,259649122,1205,1205,1205,1205,3765
|
|
20241128,162800,259649122,1205,1205,1205,1205,0
|
|
20241128,162700,259649122,1205,1205,1205,1205,0
|
|
20241128,162600,259649122,1205,1205,1205,1205,0
|
|
20241128,162500,259649122,1205,1205,1205,1205,0
|
|
20241128,162400,259649122,1205,1205,1205,1205,0
|
|
20241128,162300,259649122,1205,1205,1205,1205,0
|
|
20241128,162200,259649122,1205,1205,1205,1205,0
|
|
20241128,162100,259649122,1205,1205,1205,1205,0
|
|
20241128,162000,259649122,1205,1205,1205,1205,0
|
|
20241128,161900,259649122,1205,1205,1205,1205,0
|
|
20241128,161800,259649122,1205,1205,1205,1205,0
|
|
20241128,161700,259649122,1205,1205,1205,1205,0
|
|
20241128,161600,259649122,1205,1205,1205,1205,0
|
|
20241128,161500,259649122,1205,1205,1205,1205,0
|
|
20241128,161400,259649122,1205,1205,1205,1205,0
|
|
20241128,161300,259649122,1205,1205,1205,1205,0
|
|
20241128,161200,259649122,1205,1205,1205,1205,0
|
|
20241128,161100,259649122,1205,1205,1205,1205,0
|
|
20241128,161000,259649122,1205,1205,1205,1205,0
|
|
20241128,160900,259649122,1205,1205,1205,1205,0
|
|
20241128,160800,259649122,1205,1205,1205,1205,0
|
|
20241128,160700,259649122,1205,1205,1205,1205,0
|
|
20241128,160600,259649122,1205,1205,1205,1205,0
|
|
20241128,160500,259649122,1205,1205,1205,1205,0
|
|
20241128,160400,259649122,1205,1205,1205,1205,0
|
|
20241128,160300,259649122,1205,1205,1205,1205,0
|
|
20241128,160200,259649122,1205,1205,1205,1205,0
|
|
20241128,160100,259649122,1205,1205,1205,1205,0
|
|
20241128,160000,259649122,1205,1205,1205,1205,0
|
|
20241128,155900,259649122,1205,1205,1205,1205,3765
|
|
20241128,155800,259649122,1205,1205,1205,1205,0
|
|
20241128,155700,259649122,1205,1205,1205,1205,0
|
|
20241128,155600,259649122,1205,1205,1205,1205,0
|
|
20241128,155500,259649122,1205,1205,1205,1205,0
|
|
20241128,155400,259649122,1205,1205,1205,1205,0
|
|
20241128,155300,259649122,1205,1205,1205,1205,0
|
|
20241128,155200,259649122,1205,1205,1205,1205,0
|
|
20241128,155100,259649122,1205,1205,1205,1205,0
|
|
20241128,155000,259649122,1205,1205,1205,1205,0
|
|
20241128,154900,259649122,1205,1205,1205,1205,0
|
|
20241128,154800,259649122,1205,1205,1205,1205,0
|
|
20241128,154700,259649122,1205,1205,1205,1205,0
|
|
20241128,154600,259649122,1205,1205,1205,1205,0
|
|
20241128,154500,259649122,1205,1205,1205,1205,0
|
|
20241128,154400,259649122,1205,1205,1205,1205,0
|
|
20241128,154300,259649122,1205,1205,1205,1205,0
|
|
20241128,154200,259649122,1205,1205,1205,1205,0
|
|
20241128,154100,259649122,1205,1205,1205,1205,0
|
|
20241128,154000,259649122,1205,1205,1205,1205,0
|
|
20241128,153900,259649122,1205,1205,1205,1205,0
|
|
20241128,153800,259649122,1205,1205,1205,1205,0
|
|
20241128,153700,259649122,1205,1205,1205,1205,0
|
|
20241128,153600,259649122,1205,1205,1205,1205,0
|
|
20241128,153500,259649122,1205,1205,1205,1205,0
|
|
20241128,153400,259649122,1205,1205,1205,1205,0
|
|
20241128,153300,259649122,1205,1205,1205,1205,0
|
|
20241128,153200,259649122,1205,1205,1205,1205,0
|
|
20241128,153100,259649122,1205,1205,1205,1205,0
|
|
20241128,153000,259649122,1205,1205,1205,1205,3765
|
|
20241128,152900,255112297,1205,1205,1205,1205,0
|
|
20241128,152800,255112297,1205,1205,1205,1205,0
|
|
20241128,152700,255112297,1205,1205,1205,1205,0
|
|
20241128,152600,255112297,1205,1205,1205,1205,0
|
|
20241128,152500,255112297,1205,1205,1205,1205,0
|
|
20241128,152400,255112297,1205,1205,1205,1205,0
|
|
20241128,152300,255112297,1205,1205,1205,1205,0
|
|
20241128,152200,255112297,1205,1205,1205,1205,0
|
|
20241128,152100,255112297,1205,1205,1205,1205,0
|
|
20241128,152000,255112297,1205,1205,1205,1205,0
|
|
20241128,151900,255112297,1205,1205,1205,1203,2896
|
|
20241128,151800,251625161,1205,1207,1207,1205,932
|
|
20241128,151700,250501154,1207,1208,1208,1207,6
|
|
20241128,151600,250493910,1210,1211,1211,1210,27
|
|
20241128,151500,250461218,1211,1211,1211,1211,290
|
|
20241128,151400,250110028,1206,1206,1206,1206,29
|
|
20241128,151300,250075054,1211,1211,1211,1211,0
|
|
20241128,151200,250075054,1211,1211,1211,1211,0
|
|
20241128,151100,250075054,1211,1211,1211,1211,0
|
|
20241128,151000,250075054,1211,1205,1211,1205,19
|
|
20241128,150900,250052147,1209,1208,1209,1208,2489
|
|
20241128,150800,247042986,1208,1208,1208,1208,0
|
|
20241128,150700,247042986,1208,1208,1208,1208,220
|
|
20241128,150600,246777226,1208,1207,1208,1203,10031
|
|
20241128,150500,234679723,1207,1207,1207,1207,250
|
|
20241128,150400,234377973,1207,1207,1207,1207,55
|
|
20241128,150300,234311588,1207,1207,1207,1207,783
|
|
20241128,150200,233366507,1207,1208,1208,1207,10827
|
|
20241128,150100,220296462,1209,1209,1209,1209,643
|
|
20241128,150000,219519075,1209,1209,1209,1209,25
|
|
20241128,145900,219488850,1209,1209,1209,1209,23
|
|
20241128,145800,219461043,1211,1211,1211,1211,1
|
|
20241128,145700,219459832,1209,1209,1209,1209,0
|
|
20241128,145600,219459832,1209,1209,1209,1209,0
|
|
20241128,145500,219459832,1209,1210,1210,1209,2186
|
|
20241128,145400,216815928,1210,1210,1210,1210,0
|
|
20241128,145300,216815928,1210,1210,1210,1210,2187
|
|
20241128,145200,214169658,1210,1211,1211,1210,902
|
|
20241128,145100,213078228,1211,1211,1211,1211,198
|
|
20241128,145000,212838450,1212,1212,1212,1212,459
|
|
20241128,144900,212282142,1212,1212,1212,1212,250
|
|
20241128,144800,211979142,1212,1212,1212,1212,1301
|
|
20241128,144700,210402330,1211,1212,1215,1211,5765
|
|
20241128,144600,203417058,1212,1212,1212,1212,0
|
|
20241128,144500,203417058,1212,1212,1212,1212,0
|
|
20241128,144400,203417058,1212,1213,1213,1212,9
|
|
20241128,144300,203406142,1212,1212,1212,1212,18
|
|
20241128,144200,203384326,1213,1213,1213,1213,300
|
|
20241128,144100,203020426,1212,1212,1212,1212,0
|
|
20241128,144000,203020426,1212,1212,1212,1212,18
|
|
20241128,143900,202998610,1215,1215,1215,1215,0
|
|
20241128,143800,202998610,1215,1215,1215,1215,0
|
|
20241128,143700,202998610,1215,1215,1215,1215,0
|
|
20241128,143600,202998610,1215,1212,1215,1212,57
|
|
20241128,143500,202929421,1212,1212,1212,1212,0
|
|
20241128,143400,202929421,1212,1212,1212,1212,0
|
|
20241128,143300,202929421,1212,1212,1212,1212,0
|
|
20241128,143200,202929421,1212,1214,1214,1212,827
|
|
20241128,143100,201925471,1211,1211,1211,1211,2000
|
|
20241128,143000,199503471,1211,1211,1211,1211,0
|
|
20241128,142900,199503471,1211,1211,1211,1211,0
|
|
20241128,142800,199503471,1211,1211,1211,1211,23
|
|
20241128,142700,199475618,1211,1211,1211,1211,0
|
|
20241128,142600,199475618,1211,1211,1211,1211,0
|
|
20241128,142500,199475618,1211,1211,1211,1211,0
|
|
20241128,142400,199475618,1211,1211,1211,1211,13
|
|
20241128,142300,199459875,1211,1211,1211,1211,0
|
|
20241128,142200,199459875,1211,1211,1211,1211,0
|
|
20241128,142100,199459875,1211,1211,1211,1211,18
|
|
20241128,142000,199438077,1212,1214,1214,1212,300
|
|
20241128,141900,199074277,1214,1214,1214,1214,0
|
|
20241128,141800,199074277,1214,1214,1214,1214,0
|
|
20241128,141700,199074277,1214,1212,1214,1211,34
|
|
20241128,141600,199033084,1212,1212,1212,1212,0
|
|
20241128,141500,199033084,1212,1212,1212,1212,0
|
|
20241128,141400,199033084,1212,1212,1212,1212,4
|
|
20241128,141300,199028236,1214,1211,1214,1211,22
|
|
20241128,141200,199001591,1214,1214,1214,1214,0
|
|
20241128,141100,199001591,1214,1214,1214,1214,202
|
|
20241128,141000,198756363,1211,1211,1211,1211,1
|
|
20241128,140900,198755152,1211,1211,1211,1211,16
|
|
20241128,140800,198735776,1211,1211,1211,1211,0
|
|
20241128,140700,198735776,1211,1211,1211,1211,0
|
|
20241128,140600,198735776,1211,1211,1211,1211,0
|
|
20241128,140500,198735776,1211,1212,1212,1211,46
|
|
20241128,140400,198680046,1210,1210,1210,1210,0
|
|
20241128,140300,198680046,1210,1210,1210,1210,0
|
|
20241128,140200,198680046,1210,1210,1210,1210,14
|
|
20241128,140100,198663106,1214,1214,1214,1214,0
|
|
20241128,140000,198663106,1214,1214,1214,1214,11
|
|
20241128,135900,198649752,1210,1210,1210,1210,0
|
|
20241128,135800,198649752,1210,1210,1210,1210,18
|
|
20241128,135700,198627972,1214,1214,1214,1214,0
|
|
20241128,135600,198627972,1214,1214,1214,1214,430
|
|
20241128,135500,198105952,1214,1214,1214,1214,0
|
|
20241128,135400,198105952,1214,1214,1214,1210,51
|
|
20241128,135300,198044110,1214,1214,1214,1214,20
|
|
20241128,135200,198019830,1214,1214,1214,1214,0
|
|
20241128,135100,198019830,1214,1214,1214,1214,0
|
|
20241128,135000,198019830,1214,1210,1214,1209,272
|
|
20241128,134900,197690696,1210,1210,1210,1210,1360
|
|
20241128,134800,196045096,1210,1210,1210,1210,0
|
|
20241128,134700,196045096,1210,1210,1210,1210,0
|
|
20241128,134600,196045096,1210,1211,1211,1210,33
|
|
20241128,134500,196005146,1213,1213,1213,1213,0
|
|
20241128,134400,196005146,1213,1209,1213,1209,205
|
|
20241128,134300,195757281,1209,1209,1209,1209,23
|
|
20241128,134200,195729474,1209,1209,1209,1209,0
|
|
20241128,134100,195729474,1209,1209,1209,1209,0
|
|
20241128,134000,195729474,1209,1209,1209,1209,0
|
|
20241128,133900,195729474,1209,1209,1209,1209,13
|
|
20241128,133800,195713757,1209,1209,1209,1209,0
|
|
20241128,133700,195713757,1209,1209,1209,1209,0
|
|
20241128,133600,195713757,1209,1209,1209,1209,0
|
|
20241128,133500,195713757,1209,1210,1210,1209,4249
|
|
20241128,133400,190574199,1210,1210,1210,1210,0
|
|
20241128,133300,190574199,1210,1210,1210,1210,122
|
|
20241128,133200,190426579,1214,1211,1214,1211,20
|
|
20241128,133100,190402332,1211,1211,1211,1211,2
|
|
20241128,133000,190399910,1214,1214,1214,1214,0
|
|
20241128,132900,190399910,1214,1213,1214,1213,100
|
|
20241128,132800,190278560,1210,1210,1210,1210,0
|
|
20241128,132700,190278560,1210,1210,1210,1210,19
|
|
20241128,132600,190255570,1214,1212,1214,1212,100
|
|
20241128,132500,190134331,1210,1210,1210,1210,0
|
|
20241128,132400,190134331,1210,1210,1210,1210,17
|
|
20241128,132300,190113761,1209,1209,1209,1209,0
|
|
20241128,132200,190113761,1209,1209,1209,1209,0
|
|
20241128,132100,190113761,1209,1209,1209,1209,0
|
|
20241128,132000,190113761,1209,1209,1209,1209,23
|
|
20241128,131900,190085954,1209,1209,1209,1209,0
|
|
20241128,131800,190085954,1209,1209,1209,1209,0
|
|
20241128,131700,190085954,1209,1209,1209,1209,0
|
|
20241128,131600,190085954,1209,1209,1209,1209,12
|
|
20241128,131500,190071446,1214,1214,1214,1214,3
|
|
20241128,131400,190067804,1214,1214,1214,1214,10
|
|
20241128,131300,190055664,1209,1209,1209,1209,0
|
|
20241128,131200,190055664,1209,1209,1209,1209,23
|
|
20241128,131100,190027857,1214,1209,1214,1209,955
|
|
20241128,131000,188868692,1209,1209,1209,1209,81
|
|
20241128,130900,188770763,1209,1209,1209,1209,0
|
|
20241128,130800,188770763,1209,1209,1209,1209,13
|
|
20241128,130700,188755046,1214,1214,1214,1214,0
|
|
20241128,130600,188755046,1214,1214,1214,1214,10
|
|
20241128,130500,188742906,1208,1208,1208,1208,21
|
|
20241128,130400,188717538,1208,1211,1211,1208,888
|
|
20241128,130300,187644253,1213,1213,1213,1213,100
|
|
20241128,130200,187522953,1213,1213,1213,1213,18
|
|
20241128,130100,187501119,1213,1211,1213,1211,495
|
|
20241128,130000,186901654,1213,1213,1213,1213,40
|
|
20241128,125900,186853134,1213,1213,1213,1213,1
|
|
20241128,125800,186851921,1210,1210,1210,1210,971
|
|
20241128,125700,185677011,1210,1210,1210,1208,29
|
|
20241128,125600,185641963,1210,1210,1210,1210,0
|
|
20241128,125500,185641963,1210,1210,1210,1210,0
|
|
20241128,125400,185641963,1210,1210,1210,1209,2107
|
|
20241128,125300,183094493,1210,1209,1210,1209,520
|
|
20241128,125200,182465309,1210,1210,1210,1210,0
|
|
20241128,125100,182465309,1210,1210,1210,1210,14
|
|
20241128,125000,182448369,1210,1210,1210,1210,27
|
|
20241128,124900,182415699,1209,1209,1210,1209,174
|
|
20241128,124800,182205321,1208,1208,1208,1208,0
|
|
20241128,124700,182205321,1208,1208,1208,1208,0
|
|
20241128,124600,182205321,1208,1208,1208,1207,416
|
|
20241128,124500,181702807,1208,1208,1208,1208,6598
|
|
20241128,124400,173732423,1208,1208,1208,1208,0
|
|
20241128,124300,173732423,1208,1208,1208,1208,1000
|
|
20241128,124200,172524423,1208,1210,1210,1208,23
|
|
20241128,124100,172496633,1210,1210,1210,1210,59
|
|
20241128,124000,172425243,1210,1210,1210,1210,1
|
|
20241128,123900,172424033,1210,1210,1210,1210,126
|
|
20241128,123800,172271573,1210,1210,1210,1208,8184
|
|
20241128,123700,162378965,1214,1210,1214,1209,2016
|
|
20241128,123600,159940541,1210,1210,1210,1210,0
|
|
20241128,123500,159940541,1210,1210,1210,1210,0
|
|
20241128,123400,159940541,1210,1212,1212,1210,36
|
|
20241128,123300,159896955,1210,1211,1211,1210,5000
|
|
20241128,123200,153846954,1210,1210,1210,1210,0
|
|
20241128,123100,153846954,1210,1210,1210,1210,1
|
|
20241128,123000,153845744,1211,1212,1212,1211,24
|
|
20241128,122900,153816670,1212,1212,1212,1212,0
|
|
20241128,122800,153816670,1212,1212,1212,1212,17
|
|
20241128,122700,153796066,1212,1212,1212,1212,3
|
|
20241128,122600,153792430,1213,1213,1213,1213,1
|
|
20241128,122500,153791217,1210,1210,1210,1210,0
|
|
20241128,122400,153791217,1210,1213,1213,1210,2000
|
|
20241128,122300,151370089,1215,1216,1216,1214,2511
|
|
20241128,122200,148317216,1218,1219,1219,1217,9384
|
|
20241128,122100,136885361,1220,1220,1220,1220,196
|
|
20241128,122000,136646241,1220,1220,1220,1220,196
|
|
20241128,121900,136407121,1220,1220,1220,1220,614
|
|
20241128,121800,135658041,1221,1221,1221,1221,0
|
|
20241128,121700,135658041,1221,1220,1221,1220,4
|
|
20241128,121600,135653160,1219,1219,1219,1219,0
|
|
20241128,121500,135653160,1219,1219,1219,1219,18
|
|
20241128,121400,135631218,1220,1221,1221,1220,5117
|
|
20241128,121300,129388167,1222,1222,1222,1222,268
|
|
20241128,121200,129060671,1222,1222,1222,1222,20
|
|
20241128,121100,129036231,1223,1223,1223,1223,0
|
|
20241128,121000,129036231,1223,1223,1223,1223,0
|
|
20241128,120900,129036231,1223,1223,1223,1223,0
|
|
20241128,120800,129036231,1223,1223,1223,1223,5
|
|
20241128,120700,129030116,1224,1224,1224,1224,0
|
|
20241128,120600,129030116,1224,1224,1224,1224,0
|
|
20241128,120500,129030116,1224,1224,1224,1224,518
|
|
20241128,120400,128396084,1224,1224,1224,1224,3
|
|
20241128,120300,128392412,1225,1225,1225,1225,26
|
|
20241128,120200,128360562,1225,1225,1225,1225,0
|
|
20241128,120100,128360562,1225,1225,1225,1225,0
|
|
20241128,120000,128360562,1225,1225,1225,1225,15
|
|
20241128,115900,128342187,1230,1230,1230,1230,1
|
|
20241128,115800,128340957,1224,1224,1224,1224,0
|
|
20241128,115700,128340957,1224,1224,1224,1224,0
|
|
20241128,115600,128340957,1224,1224,1224,1224,22
|
|
20241128,115500,128314029,1230,1230,1230,1230,0
|
|
20241128,115400,128314029,1230,1230,1230,1230,10
|
|
20241128,115300,128301729,1222,1222,1222,1222,14
|
|
20241128,115200,128284621,1221,1221,1221,1221,0
|
|
20241128,115100,128284621,1221,1221,1221,1221,0
|
|
20241128,115000,128284621,1221,1221,1221,1221,0
|
|
20241128,114900,128284621,1221,1221,1221,1221,33
|
|
20241128,114800,128244328,1221,1221,1221,1221,0
|
|
20241128,114700,128244328,1221,1221,1221,1221,0
|
|
20241128,114600,128244328,1221,1221,1221,1221,328
|
|
20241128,114500,127843840,1220,1220,1220,1220,13
|
|
20241128,114400,127827980,1220,1220,1220,1220,0
|
|
20241128,114300,127827980,1220,1220,1220,1220,0
|
|
20241128,114200,127827980,1220,1220,1220,1220,0
|
|
20241128,114100,127827980,1220,1220,1220,1220,18
|
|
20241128,114000,127806020,1221,1220,1221,1220,18
|
|
20241128,113900,127784049,1220,1220,1220,1220,693
|
|
20241128,113800,126938589,1221,1221,1221,1220,627
|
|
20241128,113700,126173622,1220,1220,1220,1220,17
|
|
20241128,113600,126152882,1221,1221,1221,1220,5256
|
|
20241128,113500,119735806,1219,1219,1219,1219,0
|
|
20241128,113400,119735806,1219,1220,1220,1219,1020
|
|
20241128,113300,118491426,1221,1221,1221,1221,0
|
|
20241128,113200,118491426,1221,1221,1221,1221,539
|
|
20241128,113100,117833307,1221,1221,1221,1221,0
|
|
20241128,113000,117833307,1221,1221,1221,1221,16
|
|
20241128,112900,117813771,1221,1221,1221,1221,0
|
|
20241128,112800,117813771,1221,1221,1221,1221,0
|
|
20241128,112700,117813771,1221,1221,1221,1221,395
|
|
20241128,112600,117331476,1221,1220,1221,1220,524
|
|
20241128,112500,116691691,1220,1220,1220,1220,700
|
|
20241128,112400,115837691,1220,1220,1220,1220,0
|
|
20241128,112300,115837691,1220,1220,1220,1220,0
|
|
20241128,112200,115837691,1220,1220,1220,1220,17
|
|
20241128,112100,115816951,1220,1220,1220,1220,0
|
|
20241128,112000,115816951,1220,1220,1220,1220,0
|
|
20241128,111900,115816951,1220,1221,1221,1220,818
|
|
20241128,111800,114818201,1221,1222,1222,1221,295
|
|
20241128,111700,114457934,1222,1222,1222,1222,200
|
|
20241128,111600,114213534,1224,1224,1224,1224,50
|
|
20241128,111500,114152334,1223,1223,1223,1223,2688
|
|
20241128,111400,110864910,1223,1223,1223,1223,1139
|
|
20241128,111300,109471913,1224,1224,1224,1224,98
|
|
20241128,111200,109351961,1225,1225,1225,1225,1727
|
|
20241128,111100,107236386,1224,1225,1225,1224,2402
|
|
20241128,111000,104295888,1224,1224,1224,1224,0
|
|
20241128,110900,104295888,1224,1226,1226,1224,1732
|
|
20241128,110800,102174379,1226,1228,1228,1226,7399
|
|
20241128,110700,93095979,1228,1228,1228,1228,1351
|
|
20241128,110600,91436951,1227,1227,1227,1227,1136
|
|
20241128,110500,90043079,1228,1228,1228,1228,3909
|
|
20241128,110400,85242827,1228,1228,1228,1228,378
|
|
20241128,110300,84778643,1228,1228,1228,1228,22
|
|
20241128,110200,84751627,1227,1227,1227,1227,0
|
|
20241128,110100,84751627,1227,1227,1227,1227,0
|
|
20241128,110000,84751627,1227,1227,1227,1227,0
|
|
20241128,105900,84751627,1227,1229,1229,1227,6900
|
|
20241128,105800,76272055,1230,1230,1230,1230,3215
|
|
20241128,105700,72317605,1231,1231,1231,1231,0
|
|
20241128,105600,72317605,1231,1230,1231,1230,32
|
|
20241128,105500,72278234,1231,1231,1231,1231,10
|
|
20241128,105400,72265924,1231,1230,1231,1230,340
|
|
20241128,105300,71847714,1232,1232,1232,1232,12
|
|
20241128,105200,71832930,1231,1231,1231,1231,550
|
|
20241128,105100,71155880,1232,1232,1232,1232,0
|
|
20241128,105000,71155880,1232,1232,1232,1232,0
|
|
20241128,104900,71155880,1232,1232,1232,1232,982
|
|
20241128,104800,69946056,1232,1232,1232,1232,20
|
|
20241128,104700,69921416,1235,1235,1235,1235,2
|
|
20241128,104600,69918946,1230,1231,1231,1230,4000
|
|
20241128,104500,64997288,1235,1231,1235,1231,3650
|
|
20241128,104400,60494460,1231,1231,1231,1231,16
|
|
20241128,104300,60474764,1231,1231,1231,1231,0
|
|
20241128,104200,60474764,1231,1231,1231,1231,0
|
|
20241128,104100,60474764,1231,1231,1231,1231,0
|
|
20241128,104000,60474764,1231,1231,1231,1231,18
|
|
20241128,103900,60452606,1231,1231,1231,1231,200
|
|
20241128,103800,60206406,1231,1231,1231,1231,0
|
|
20241128,103700,60206406,1231,1230,1231,1230,18
|
|
20241128,103600,60184265,1233,1233,1233,1233,0
|
|
20241128,103500,60184265,1233,1233,1233,1229,173
|
|
20241128,103400,59971276,1233,1233,1233,1233,1
|
|
20241128,103300,59970043,1230,1230,1230,1230,21
|
|
20241128,103200,59944213,1230,1230,1230,1230,0
|
|
20241128,103100,59944213,1230,1230,1230,1230,0
|
|
20241128,103000,59944213,1230,1230,1230,1230,9
|
|
20241128,102900,59933143,1230,1230,1230,1230,6
|
|
20241128,102800,59925763,1233,1233,1233,1233,0
|
|
20241128,102700,59925763,1233,1233,1233,1233,0
|
|
20241128,102600,59925763,1233,1233,1233,1233,1
|
|
20241128,102500,59924530,1231,1231,1231,1231,22
|
|
20241128,102400,59897448,1232,1233,1233,1232,7
|
|
20241128,102300,59888823,1232,1232,1232,1232,12
|
|
20241128,102200,59874039,1232,1233,1233,1232,9
|
|
20241128,102100,59862950,1230,1233,1234,1230,806
|
|
20241128,102000,58869193,1229,1229,1229,1229,0
|
|
20241128,101900,58869193,1229,1229,1229,1229,0
|
|
20241128,101800,58869193,1229,1229,1229,1229,22
|
|
20241128,101700,58842155,1233,1233,1233,1233,0
|
|
20241128,101600,58842155,1233,1233,1233,1233,0
|
|
20241128,101500,58842155,1233,1233,1233,1233,1
|
|
20241128,101400,58840922,1228,1234,1234,1228,15
|
|
20241128,101300,58822496,1233,1230,1233,1227,1958
|
|
20241128,101200,56418257,1231,1231,1231,1231,0
|
|
20241128,101100,56418257,1231,1231,1231,1231,0
|
|
20241128,101000,56418257,1231,1231,1231,1231,17
|
|
20241128,100900,56397330,1233,1233,1233,1233,1
|
|
20241128,100800,56396097,1230,1230,1230,1230,274
|
|
20241128,100700,56059077,1228,1228,1228,1228,190
|
|
20241128,100600,55825757,1228,1228,1228,1228,92
|
|
20241128,100500,55712781,1230,1230,1230,1230,40
|
|
20241128,100400,55663581,1230,1229,1230,1229,60
|
|
20241128,100300,55589837,1229,1229,1229,1229,315
|
|
20241128,100200,55202702,1230,1230,1230,1230,3
|
|
20241128,100100,55199012,1233,1232,1233,1232,12
|
|
20241128,100000,55184226,1228,1228,1228,1228,0
|
|
20241128,095900,55184226,1228,1230,1230,1228,345
|
|
20241128,095800,54760536,1233,1233,1233,1233,0
|
|
20241128,095700,54760536,1233,1233,1233,1233,0
|
|
20241128,095600,54760536,1233,1232,1233,1232,504
|
|
20241128,095500,54139105,1232,1232,1232,1230,37
|
|
20241128,095400,54093559,1232,1232,1232,1232,500
|
|
20241128,095300,53477559,1230,1229,1230,1229,4653
|
|
20241128,095200,47754512,1229,1229,1229,1229,1
|
|
20241128,095100,47753283,1227,1227,1227,1227,17
|
|
20241128,095000,47732424,1226,1227,1227,1226,987
|
|
20241128,094900,46521445,1227,1227,1227,1227,0
|
|
20241128,094800,46521445,1227,1227,1227,1227,0
|
|
20241128,094700,46521445,1227,1227,1227,1227,21
|
|
20241128,094600,46495678,1227,1227,1227,1227,20
|
|
20241128,094500,46471138,1227,1227,1227,1227,81
|
|
20241128,094400,46371751,1227,1230,1230,1227,2233
|
|
20241128,094300,43626208,1230,1231,1231,1230,22
|
|
20241128,094200,43599141,1232,1232,1232,1232,0
|
|
20241128,094100,43599141,1232,1232,1233,1230,4956
|
|
20241128,094000,37502512,1232,1231,1232,1231,322
|
|
20241128,093900,37105825,1231,1231,1231,1231,0
|
|
20241128,093800,37105825,1231,1231,1231,1231,426
|
|
20241128,093700,36581419,1231,1231,1231,1231,0
|
|
20241128,093600,36581419,1231,1231,1231,1231,0
|
|
20241128,093500,36581419,1231,1233,1233,1231,556
|
|
20241128,093400,35896981,1230,1230,1230,1230,0
|
|
20241128,093300,35896981,1230,1230,1230,1230,1921
|
|
20241128,093200,33534151,1230,1230,1230,1230,2000
|
|
20241128,093100,31074151,1230,1230,1230,1230,1134
|
|
20241128,093000,29679331,1226,1226,1226,1226,0
|
|
20241128,092900,29679331,1226,1226,1226,1226,46
|
|
20241128,092800,29622935,1226,1227,1227,1226,9664
|
|
20241128,092700,17765258,1234,1227,1234,1227,172
|
|
20241128,092600,17554207,1234,1234,1234,1234,51
|
|
20241128,092500,17491273,1234,1234,1234,1234,0
|
|
20241128,092400,17491273,1234,1234,1234,1234,404
|
|
20241128,092300,16992737,1235,1234,1235,1234,644
|
|
20241128,092200,16197519,1230,1230,1230,1230,0
|
|
20241128,092100,16197519,1230,1230,1230,1230,303
|
|
20241128,092000,15824829,1226,1226,1226,1226,100
|
|
20241128,091900,15702229,1230,1230,1230,1230,0
|
|
20241128,091800,15702229,1230,1230,1230,1230,0
|
|
20241128,091700,15702229,1230,1230,1230,1230,0
|
|
20241128,091600,15702229,1230,1230,1230,1230,16
|
|
20241128,091500,15682549,1230,1230,1230,1230,0
|
|
20241128,091400,15682549,1230,1227,1230,1227,873
|
|
20241128,091300,14611372,1227,1227,1227,1227,0
|
|
20241128,091200,14611372,1227,1227,1227,1227,5
|
|
20241128,091100,14605237,1227,1229,1229,1227,598
|
|
20241128,091000,13870621,1234,1234,1234,1234,510
|
|
20241128,090900,13241281,1234,1234,1234,1234,501
|
|
20241128,090800,12623047,1235,1235,1235,1235,0
|
|
20241128,090700,12623047,1235,1235,1235,1235,0
|
|
20241128,090600,12623047,1235,1235,1235,1235,0
|
|
20241128,090500,12623047,1235,1235,1235,1235,0
|
|
20241128,090400,12623047,1235,1235,1235,1235,616
|
|
20241128,090300,11862287,1235,1235,1235,1235,1
|
|
20241128,090200,11861052,1226,1225,1226,1225,6955
|
|
20241128,090100,3338089,1223,1231,1231,1223,701
|
|
20241128,090000,2477558,1235,1232,1235,1232,2001
|