577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,183400,35170013297,1237,1237,1237,1237,213394
|
|
20241127,183300,35170013297,1237,1237,1237,1237,0
|
|
20241127,183200,35170013297,1237,1237,1237,1237,0
|
|
20241127,183100,35170013297,1237,1237,1237,1237,0
|
|
20241127,183000,35170013297,1237,1237,1237,1237,0
|
|
20241127,182900,35170013297,1237,1237,1237,1237,0
|
|
20241127,182800,35170013297,1237,1237,1237,1237,0
|
|
20241127,182700,35170013297,1237,1237,1237,1237,0
|
|
20241127,182600,35170013297,1237,1237,1237,1237,0
|
|
20241127,182500,35170013297,1237,1237,1237,1237,0
|
|
20241127,182400,35170013297,1237,1237,1237,1237,0
|
|
20241127,182300,35170013297,1237,1237,1237,1237,0
|
|
20241127,182200,35170013297,1237,1237,1237,1237,0
|
|
20241127,182100,35170013297,1237,1237,1237,1237,0
|
|
20241127,182000,35170013297,1237,1237,1237,1237,0
|
|
20241127,181900,35170013297,1237,1237,1237,1237,0
|
|
20241127,181800,35170013297,1237,1237,1237,1237,0
|
|
20241127,181700,35170013297,1237,1237,1237,1237,0
|
|
20241127,181600,35170013297,1237,1237,1237,1237,0
|
|
20241127,181500,35170013297,1237,1237,1237,1237,0
|
|
20241127,181400,35170013297,1237,1237,1237,1237,0
|
|
20241127,181300,35170013297,1237,1237,1237,1237,0
|
|
20241127,181200,35170013297,1237,1237,1237,1237,0
|
|
20241127,181100,35170013297,1237,1237,1237,1237,0
|
|
20241127,181000,35170013297,1237,1237,1237,1237,0
|
|
20241127,180900,35170013297,1237,1237,1237,1237,0
|
|
20241127,180800,35170013297,1237,1237,1237,1237,0
|
|
20241127,180700,35170013297,1237,1237,1237,1237,0
|
|
20241127,180600,35170013297,1237,1237,1237,1237,0
|
|
20241127,180500,35170013297,1237,1237,1237,1237,0
|
|
20241127,180400,35170013297,1237,1237,1237,1237,213394
|
|
20241127,180300,35170013297,1237,1237,1237,1237,0
|
|
20241127,180200,35170013297,1237,1237,1237,1237,0
|
|
20241127,180100,35170013297,1237,1237,1237,1237,0
|
|
20241127,180000,35170013297,1237,1237,1237,1237,0
|
|
20241127,175900,35170013297,1237,1237,1237,1237,0
|
|
20241127,175800,35170013297,1237,1237,1237,1237,0
|
|
20241127,175700,35170013297,1237,1237,1237,1237,0
|
|
20241127,175600,35170013297,1237,1237,1237,1237,0
|
|
20241127,175500,35170013297,1237,1237,1237,1237,0
|
|
20241127,175400,35170013297,1237,1237,1237,1237,0
|
|
20241127,175300,35170013297,1237,1237,1237,1237,0
|
|
20241127,175200,35170013297,1237,1237,1237,1237,0
|
|
20241127,175100,35170013297,1237,1237,1237,1237,0
|
|
20241127,175000,35170013297,1237,1237,1237,1237,0
|
|
20241127,174900,35170013297,1237,1237,1237,1237,0
|
|
20241127,174800,35170013297,1237,1237,1237,1237,0
|
|
20241127,174700,35170013297,1237,1237,1237,1237,0
|
|
20241127,174600,35170013297,1237,1237,1237,1237,0
|
|
20241127,174500,35170013297,1237,1237,1237,1237,0
|
|
20241127,174400,35170013297,1237,1237,1237,1237,0
|
|
20241127,174300,35170013297,1237,1237,1237,1237,0
|
|
20241127,174200,35170013297,1237,1237,1237,1237,0
|
|
20241127,174100,35170013297,1237,1237,1237,1237,0
|
|
20241127,174000,35170013297,1237,1237,1237,1237,0
|
|
20241127,173900,35170013297,1237,1237,1237,1237,0
|
|
20241127,173800,35170013297,1237,1237,1237,1237,0
|
|
20241127,173700,35170013297,1237,1237,1237,1237,0
|
|
20241127,173600,35170013297,1237,1237,1237,1237,0
|
|
20241127,173500,35170013297,1237,1237,1237,1237,0
|
|
20241127,173400,35170013297,1237,1237,1237,1237,213394
|
|
20241127,173300,35170013297,1237,1237,1237,1237,0
|
|
20241127,173200,35170013297,1237,1237,1237,1237,0
|
|
20241127,173100,35170013297,1237,1237,1237,1237,0
|
|
20241127,173000,35170013297,1237,1237,1237,1237,0
|
|
20241127,172900,35170013297,1237,1237,1237,1237,0
|
|
20241127,172800,35170013297,1237,1237,1237,1237,0
|
|
20241127,172700,35170013297,1237,1237,1237,1237,0
|
|
20241127,172600,35170013297,1237,1237,1237,1237,0
|
|
20241127,172500,35170013297,1237,1237,1237,1237,0
|
|
20241127,172400,35170013297,1237,1237,1237,1237,0
|
|
20241127,172300,35170013297,1237,1237,1237,1237,0
|
|
20241127,172200,35170013297,1237,1237,1237,1237,0
|
|
20241127,172100,35170013297,1237,1237,1237,1237,0
|
|
20241127,172000,35170013297,1237,1237,1237,1237,0
|
|
20241127,171900,35170013297,1237,1237,1237,1237,0
|
|
20241127,171800,35170013297,1237,1237,1237,1237,0
|
|
20241127,171700,35170013297,1237,1237,1237,1237,0
|
|
20241127,171600,35170013297,1237,1237,1237,1237,0
|
|
20241127,171500,35170013297,1237,1237,1237,1237,0
|
|
20241127,171400,35170013297,1237,1237,1237,1237,0
|
|
20241127,171300,35170013297,1237,1237,1237,1237,0
|
|
20241127,171200,35170013297,1237,1237,1237,1237,0
|
|
20241127,171100,35170013297,1237,1237,1237,1237,0
|
|
20241127,171000,35170013297,1237,1237,1237,1237,0
|
|
20241127,170900,35170013297,1237,1237,1237,1237,0
|
|
20241127,170800,35170013297,1237,1237,1237,1237,0
|
|
20241127,170700,35170013297,1237,1237,1237,1237,0
|
|
20241127,170600,35170013297,1237,1237,1237,1237,0
|
|
20241127,170500,35170013297,1237,1237,1237,1237,0
|
|
20241127,170400,35170013297,1237,1237,1237,1237,213394
|
|
20241127,170300,35170013297,1237,1237,1237,1237,0
|
|
20241127,170200,35170013297,1237,1237,1237,1237,0
|
|
20241127,170100,35170013297,1237,1237,1237,1237,0
|
|
20241127,170000,35170013297,1237,1237,1237,1237,0
|
|
20241127,165900,35170013297,1237,1237,1237,1237,0
|
|
20241127,165800,35170013297,1237,1237,1237,1237,0
|
|
20241127,165700,35170013297,1237,1237,1237,1237,0
|
|
20241127,165600,35170013297,1237,1237,1237,1237,0
|
|
20241127,165500,35170013297,1237,1237,1237,1237,0
|
|
20241127,165400,35170013297,1237,1237,1237,1237,0
|
|
20241127,165300,35170013297,1237,1237,1237,1237,0
|
|
20241127,165200,35170013297,1237,1237,1237,1237,0
|
|
20241127,165100,35170013297,1237,1237,1237,1237,0
|
|
20241127,165000,35170013297,1237,1237,1237,1237,0
|
|
20241127,164900,35170013297,1237,1237,1237,1237,0
|
|
20241127,164800,35170013297,1237,1237,1237,1237,0
|
|
20241127,164700,35170013297,1237,1237,1237,1237,0
|
|
20241127,164600,35170013297,1237,1237,1237,1237,0
|
|
20241127,164500,35170013297,1237,1237,1237,1237,0
|
|
20241127,164400,35170013297,1237,1237,1237,1237,0
|
|
20241127,164300,35170013297,1237,1237,1237,1237,0
|
|
20241127,164200,35170013297,1237,1237,1237,1237,0
|
|
20241127,164100,35170013297,1237,1237,1237,1237,0
|
|
20241127,164000,35170013297,1237,1237,1237,1237,0
|
|
20241127,163900,35170013297,1237,1237,1237,1237,0
|
|
20241127,163800,35170013297,1237,1237,1237,1237,0
|
|
20241127,163700,35170013297,1237,1237,1237,1237,0
|
|
20241127,163600,35170013297,1237,1237,1237,1237,0
|
|
20241127,163500,35170013297,1237,1237,1237,1237,0
|
|
20241127,163400,35170013297,1237,1237,1237,1237,213394
|
|
20241127,163300,35170013297,1237,1237,1237,1237,0
|
|
20241127,163200,35170013297,1237,1237,1237,1237,0
|
|
20241127,163100,35170013297,1237,1237,1237,1237,0
|
|
20241127,163000,35170013297,1237,1237,1237,1237,0
|
|
20241127,162900,35170013297,1237,1237,1237,1237,0
|
|
20241127,162800,35170013297,1237,1237,1237,1237,0
|
|
20241127,162700,35170013297,1237,1237,1237,1237,0
|
|
20241127,162600,35170013297,1237,1237,1237,1237,0
|
|
20241127,162500,35170013297,1237,1237,1237,1237,0
|
|
20241127,162400,35170013297,1237,1237,1237,1237,0
|
|
20241127,162300,35170013297,1237,1237,1237,1237,0
|
|
20241127,162200,35170013297,1237,1237,1237,1237,0
|
|
20241127,162100,35170013297,1237,1237,1237,1237,0
|
|
20241127,162000,35170013297,1237,1237,1237,1237,0
|
|
20241127,161900,35170013297,1237,1237,1237,1237,0
|
|
20241127,161800,35170013297,1237,1237,1237,1237,0
|
|
20241127,161700,35170013297,1237,1237,1237,1237,0
|
|
20241127,161600,35170013297,1237,1237,1237,1237,0
|
|
20241127,161500,35170013297,1237,1237,1237,1237,0
|
|
20241127,161400,35170013297,1237,1237,1237,1237,0
|
|
20241127,161300,35170013297,1237,1237,1237,1237,0
|
|
20241127,161200,35170013297,1237,1237,1237,1237,0
|
|
20241127,161100,35170013297,1237,1237,1237,1237,0
|
|
20241127,161000,35170013297,1237,1237,1237,1237,0
|
|
20241127,160900,35170013297,1237,1237,1237,1237,0
|
|
20241127,160800,35170013297,1237,1237,1237,1237,0
|
|
20241127,160700,35170013297,1237,1237,1237,1237,0
|
|
20241127,160600,35170013297,1237,1237,1237,1237,0
|
|
20241127,160500,35170013297,1237,1237,1237,1237,0
|
|
20241127,160400,35170013297,1237,1237,1237,1237,213394
|
|
20241127,160300,35170013297,1237,1237,1237,1237,0
|
|
20241127,160200,35170013297,1237,1237,1237,1237,0
|
|
20241127,160100,35170013297,1237,1237,1237,1237,0
|
|
20241127,160000,35170013297,1237,1237,1237,1237,0
|
|
20241127,155900,35170013297,1237,1237,1237,1237,0
|
|
20241127,155800,35170013297,1237,1237,1237,1237,0
|
|
20241127,155700,35170013297,1237,1237,1237,1237,0
|
|
20241127,155600,35170013297,1237,1237,1237,1237,0
|
|
20241127,155500,35170013297,1237,1237,1237,1237,0
|
|
20241127,155400,35170013297,1237,1237,1237,1237,0
|
|
20241127,155300,35170013297,1237,1237,1237,1237,0
|
|
20241127,155200,35170013297,1237,1237,1237,1237,0
|
|
20241127,155100,35170013297,1237,1237,1237,1237,0
|
|
20241127,155000,35170013297,1237,1237,1237,1237,0
|
|
20241127,154900,35170013297,1237,1237,1237,1237,0
|
|
20241127,154800,35170013297,1237,1237,1237,1237,0
|
|
20241127,154700,35170013297,1237,1237,1237,1237,0
|
|
20241127,154600,35170013297,1237,1237,1237,1237,0
|
|
20241127,154500,35170013297,1237,1237,1237,1237,0
|
|
20241127,154400,35170013297,1237,1237,1237,1237,0
|
|
20241127,154300,35170013297,1237,1237,1237,1237,0
|
|
20241127,154200,35170013297,1237,1237,1237,1237,0
|
|
20241127,154100,35170013297,1237,1237,1237,1237,0
|
|
20241127,154000,35170013297,1237,1237,1237,1237,0
|
|
20241127,153900,35170013297,1237,1237,1237,1237,0
|
|
20241127,153800,35170013297,1237,1237,1237,1237,0
|
|
20241127,153700,35170013297,1237,1237,1237,1237,0
|
|
20241127,153600,35170013297,1237,1237,1237,1237,0
|
|
20241127,153500,35170013297,1237,1237,1237,1237,0
|
|
20241127,153400,35170013297,1237,1237,1237,1237,213394
|
|
20241127,153300,35170013297,1237,1237,1237,1237,0
|
|
20241127,153200,35170013297,1237,1237,1237,1237,0
|
|
20241127,153100,35170013297,1237,1237,1237,1237,0
|
|
20241127,153000,35170013297,1237,1237,1237,1237,213394
|
|
20241127,152900,34906044919,1238,1238,1238,1238,0
|
|
20241127,152800,34906044919,1238,1238,1238,1238,0
|
|
20241127,152700,34906044919,1238,1238,1238,1238,0
|
|
20241127,152600,34906044919,1238,1238,1238,1238,0
|
|
20241127,152500,34906044919,1238,1238,1238,1238,0
|
|
20241127,152400,34906044919,1238,1238,1238,1238,0
|
|
20241127,152300,34906044919,1238,1238,1238,1238,0
|
|
20241127,152200,34906044919,1238,1238,1238,1238,0
|
|
20241127,152100,34906044919,1238,1238,1238,1238,0
|
|
20241127,152000,34906044919,1238,1238,1238,1238,0
|
|
20241127,151900,34906044919,1238,1235,1238,1233,61260
|
|
20241127,151800,34830303782,1235,1231,1235,1231,110717
|
|
20241127,151700,34693802216,1232,1233,1233,1231,75755
|
|
20241127,151600,34600463639,1232,1233,1233,1232,33206
|
|
20241127,151500,34559537863,1232,1232,1233,1231,35411
|
|
20241127,151400,34515905574,1232,1230,1232,1230,53797
|
|
20241127,151300,34449683624,1231,1230,1231,1229,45355
|
|
20241127,151200,34393878609,1230,1228,1230,1227,120147
|
|
20241127,151100,34246317183,1228,1228,1228,1227,31953
|
|
20241127,151000,34207098763,1228,1227,1229,1226,44367
|
|
20241127,150900,34152654471,1226,1226,1227,1226,52595
|
|
20241127,150800,34088159751,1227,1230,1231,1226,76339
|
|
20241127,150700,33994320345,1231,1232,1232,1230,23991
|
|
20241127,150600,33964796534,1232,1232,1233,1231,25048
|
|
20241127,150500,33933950218,1233,1232,1233,1231,25740
|
|
20241127,150400,33902235271,1232,1232,1233,1230,29883
|
|
20241127,150300,33865442231,1231,1233,1233,1231,19446
|
|
20241127,150200,33841482917,1235,1235,1236,1232,27677
|
|
20241127,150100,33807341273,1234,1234,1237,1234,37948
|
|
20241127,150000,33760462611,1234,1234,1235,1234,36357
|
|
20241127,145900,33715575055,1235,1235,1236,1234,41198
|
|
20241127,145800,33664696014,1235,1235,1236,1234,18728
|
|
20241127,145700,33641568053,1235,1233,1236,1233,19333
|
|
20241127,145600,33617693919,1233,1233,1234,1233,22811
|
|
20241127,145500,33589562142,1231,1230,1231,1229,28726
|
|
20241127,145400,33554222250,1230,1225,1230,1224,43499
|
|
20241127,145300,33500877001,1225,1226,1228,1225,36846
|
|
20241127,145200,33455724140,1227,1229,1229,1227,40592
|
|
20241127,145100,33405900237,1229,1233,1233,1227,50363
|
|
20241127,145000,33344031352,1229,1235,1236,1229,117206
|
|
20241127,144900,33199721794,1234,1236,1236,1234,32438
|
|
20241127,144800,33159663854,1236,1236,1236,1235,4051
|
|
20241127,144700,33154657271,1236,1236,1237,1236,10164
|
|
20241127,144600,33142092216,1236,1235,1237,1231,38228
|
|
20241127,144500,33094890756,1234,1235,1236,1234,19867
|
|
20241127,144400,33070344907,1235,1234,1235,1234,3598
|
|
20241127,144300,33065903423,1234,1236,1236,1232,4774
|
|
20241127,144200,33060010122,1236,1235,1237,1231,41083
|
|
20241127,144100,33009301941,1235,1237,1237,1235,17684
|
|
20241127,144000,32987453942,1237,1238,1239,1235,31471
|
|
20241127,143900,32948530496,1238,1240,1240,1236,65871
|
|
20241127,143800,32866977601,1240,1239,1241,1239,27452
|
|
20241127,143700,32832937684,1239,1238,1239,1237,35854
|
|
20241127,143600,32788533779,1238,1238,1239,1237,46992
|
|
20241127,143500,32730359451,1238,1236,1239,1235,51229
|
|
20241127,143400,32667022866,1235,1233,1236,1233,18668
|
|
20241127,143300,32643983172,1232,1231,1233,1231,8508
|
|
20241127,143200,32633506201,1232,1232,1232,1231,15003
|
|
20241127,143100,32615025651,1232,1229,1232,1229,26616
|
|
20241127,143000,32582299296,1229,1231,1232,1228,14090
|
|
20241127,142900,32564958902,1231,1232,1233,1228,64203
|
|
20241127,142800,32485961487,1232,1237,1237,1231,27988
|
|
20241127,142700,32451426343,1237,1239,1240,1236,31482
|
|
20241127,142600,32412447909,1238,1233,1239,1232,44076
|
|
20241127,142500,32357945846,1233,1230,1233,1230,55438
|
|
20241127,142400,32289688493,1231,1231,1232,1230,8811
|
|
20241127,142300,32278847608,1230,1229,1232,1229,13071
|
|
20241127,142200,32262772238,1232,1234,1235,1228,47960
|
|
20241127,142100,32203788048,1234,1238,1242,1233,59956
|
|
20241127,142000,32129553942,1238,1234,1240,1233,49962
|
|
20241127,141900,32067770970,1233,1229,1234,1229,34162
|
|
20241127,141800,32025722892,1230,1229,1231,1228,21842
|
|
20241127,141700,31998873636,1229,1227,1229,1227,14059
|
|
20241127,141600,31981612700,1227,1231,1231,1227,43311
|
|
20241127,141500,31928337773,1231,1223,1231,1222,78745
|
|
20241127,141400,31831729747,1223,1224,1224,1222,19663
|
|
20241127,141300,31807690317,1224,1224,1224,1223,6849
|
|
20241127,141200,31799311644,1224,1224,1225,1223,16220
|
|
20241127,141100,31779465022,1224,1222,1225,1221,24298
|
|
20241127,141000,31749759136,1222,1222,1222,1220,38361
|
|
20241127,140900,31702906789,1221,1222,1222,1221,17989
|
|
20241127,140800,31680939008,1222,1225,1225,1222,50840
|
|
20241127,140700,31618731197,1224,1225,1225,1224,5198
|
|
20241127,140600,31612364412,1225,1225,1226,1224,13829
|
|
20241127,140500,31595425437,1225,1224,1225,1221,36258
|
|
20241127,140400,31551079864,1224,1222,1225,1221,10463
|
|
20241127,140300,31538287449,1223,1221,1223,1220,24892
|
|
20241127,140200,31507886274,1222,1225,1225,1221,26323
|
|
20241127,140100,31475656903,1226,1219,1226,1219,24220
|
|
20241127,140000,31446080282,1220,1219,1220,1216,29559
|
|
20241127,135900,31410068163,1219,1229,1229,1219,62703
|
|
20241127,135800,31333339374,1228,1226,1229,1224,61780
|
|
20241127,135700,31257570207,1226,1218,1226,1217,45044
|
|
20241127,135600,31202573551,1218,1215,1218,1214,70782
|
|
20241127,135500,31116530269,1215,1218,1218,1213,67863
|
|
20241127,135400,31034067606,1218,1220,1221,1217,81281
|
|
20241127,135300,30934933913,1221,1226,1226,1220,95702
|
|
20241127,135200,30817946759,1226,1226,1228,1225,47848
|
|
20241127,135100,30759278077,1226,1228,1230,1226,58434
|
|
20241127,135000,30687544459,1229,1229,1230,1227,115777
|
|
20241127,134900,30545264066,1228,1228,1229,1226,103636
|
|
20241127,134800,30418028931,1229,1235,1240,1228,137268
|
|
20241127,134700,30248862188,1235,1251,1253,1234,336621
|
|
20241127,134600,29829032770,1251,1250,1255,1250,165354
|
|
20241127,134500,29622025376,1250,1241,1252,1241,133709
|
|
20241127,134400,29455070798,1241,1237,1242,1237,81592
|
|
20241127,134300,29353968948,1237,1234,1238,1233,100678
|
|
20241127,134200,29229574395,1234,1231,1234,1230,75121
|
|
20241127,134100,29137035938,1230,1229,1232,1228,98214
|
|
20241127,134000,29016191820,1229,1225,1229,1225,25782
|
|
20241127,133900,28984561990,1225,1223,1225,1223,44011
|
|
20241127,133800,28930719120,1223,1227,1228,1221,86338
|
|
20241127,133700,28825082848,1227,1225,1230,1225,123195
|
|
20241127,133600,28673857181,1226,1222,1226,1221,40346
|
|
20241127,133500,28624478175,1222,1220,1222,1215,198635
|
|
20241127,133400,28382630716,1220,1208,1228,1207,147017
|
|
20241127,133300,28204119605,1207,1201,1208,1199,150400
|
|
20241127,133200,28023105567,1200,1200,1201,1195,424142
|
|
20241127,133100,27515304632,1199,1208,1210,1199,422245
|
|
20241127,133000,27007676024,1208,1213,1214,1208,221796
|
|
20241127,132900,26739141074,1214,1219,1219,1213,137851
|
|
20241127,132800,26571515687,1218,1228,1228,1218,192883
|
|
20241127,132700,26335879159,1228,1229,1229,1225,41598
|
|
20241127,132600,26284848666,1226,1224,1230,1223,101532
|
|
20241127,132500,26160348056,1225,1225,1225,1222,80221
|
|
20241127,132400,26062199722,1225,1218,1227,1218,148428
|
|
20241127,132300,25880750557,1218,1222,1222,1215,197943
|
|
20241127,132200,25639744900,1222,1237,1237,1212,276849
|
|
20241127,132100,25299952091,1235,1242,1243,1235,170739
|
|
20241127,132000,25088398031,1242,1247,1248,1242,170040
|
|
20241127,131900,24876665528,1248,1249,1249,1247,111787
|
|
20241127,131800,24737180845,1252,1245,1252,1245,106636
|
|
20241127,131700,24604002152,1245,1245,1245,1242,116480
|
|
20241127,131600,24459126715,1244,1250,1250,1240,243399
|
|
20241127,131500,24156047635,1251,1257,1257,1250,229052
|
|
20241127,131400,23869431385,1257,1257,1257,1255,75299
|
|
20241127,131300,23774869005,1257,1259,1259,1257,56552
|
|
20241127,131200,23703735268,1259,1261,1261,1258,72864
|
|
20241127,131100,23612006149,1260,1262,1262,1260,29362
|
|
20241127,131000,23574993831,1262,1261,1262,1260,79658
|
|
20241127,130900,23474575835,1261,1261,1263,1260,45236
|
|
20241127,130800,23417543369,1261,1263,1263,1261,120344
|
|
20241127,130700,23265712165,1263,1264,1265,1263,25519
|
|
20241127,130600,23233466559,1264,1265,1265,1264,15873
|
|
20241127,130500,23213400402,1265,1264,1266,1264,11067
|
|
20241127,130400,23199400152,1265,1266,1266,1264,76081
|
|
20241127,130300,23103172237,1265,1266,1267,1265,20120
|
|
20241127,130200,23077698995,1266,1267,1268,1266,31829
|
|
20241127,130100,23037390675,1268,1267,1268,1267,17717
|
|
20241127,130000,23014939289,1267,1267,1268,1267,4593
|
|
20241127,125900,23009119709,1268,1268,1268,1267,6286
|
|
20241127,125800,23001149988,1268,1268,1268,1267,16319
|
|
20241127,125700,22980457724,1267,1266,1268,1266,5187
|
|
20241127,125600,22973885581,1267,1268,1268,1266,16762
|
|
20241127,125500,22952648832,1269,1268,1269,1267,13698
|
|
20241127,125400,22935280467,1267,1267,1268,1267,6212
|
|
20241127,125300,22927405225,1268,1267,1268,1266,8928
|
|
20241127,125200,22916093321,1268,1267,1268,1267,7072
|
|
20241127,125100,22907132951,1268,1267,1268,1267,11934
|
|
20241127,125000,22892012143,1267,1265,1267,1265,31738
|
|
20241127,124900,22851851540,1266,1267,1267,1265,55819
|
|
20241127,124800,22781183819,1267,1268,1269,1266,89122
|
|
20241127,124700,22668239822,1268,1269,1269,1268,9778
|
|
20241127,124600,22655833917,1268,1269,1270,1268,28010
|
|
20241127,124500,22620290619,1270,1270,1270,1269,7170
|
|
20241127,124400,22611184979,1270,1270,1271,1270,13777
|
|
20241127,124300,22593687774,1270,1271,1271,1270,8215
|
|
20241127,124200,22583254722,1271,1271,1271,1270,17013
|
|
20241127,124100,22561640119,1271,1270,1272,1270,11968
|
|
20241127,124000,22546427495,1270,1271,1272,1270,20248
|
|
20241127,123900,22520700957,1270,1269,1271,1269,12829
|
|
20241127,123800,22504413264,1269,1269,1270,1268,16184
|
|
20241127,123700,22483881459,1270,1270,1271,1268,75026
|
|
20241127,123600,22388672134,1270,1271,1272,1270,12337
|
|
20241127,123500,22372995818,1271,1272,1272,1271,1672
|
|
20241127,123400,22370869376,1271,1271,1272,1271,5525
|
|
20241127,123300,22363846986,1270,1269,1271,1269,50057
|
|
20241127,123200,22300273952,1269,1269,1270,1269,34820
|
|
20241127,123100,22256074562,1270,1269,1270,1269,7171
|
|
20241127,123000,22246971947,1269,1269,1270,1269,2799
|
|
20241127,122900,22243417736,1270,1270,1270,1269,26826
|
|
20241127,122800,22209370096,1269,1269,1270,1269,15227
|
|
20241127,122700,22190042634,1269,1268,1270,1268,7819
|
|
20241127,122600,22180121803,1270,1269,1270,1268,33901
|
|
20241127,122500,22137105090,1269,1269,1270,1269,7884
|
|
20241127,122400,22127100171,1269,1269,1270,1269,23415
|
|
20241127,122300,22097385788,1269,1270,1270,1269,18469
|
|
20241127,122200,22073941626,1270,1270,1271,1270,35029
|
|
20241127,122100,22029454795,1271,1270,1271,1270,10111
|
|
20241127,122000,22016611714,1270,1270,1271,1270,10610
|
|
20241127,121900,22003136981,1270,1272,1272,1270,16402
|
|
20241127,121800,21982296815,1271,1272,1272,1271,23290
|
|
20241127,121700,21952686755,1272,1273,1273,1272,16763
|
|
20241127,121600,21931355400,1273,1273,1273,1272,2173
|
|
20241127,121500,21928589791,1272,1273,1275,1272,18275
|
|
20241127,121400,21905326038,1275,1276,1276,1273,13096
|
|
20241127,121300,21888633848,1276,1277,1277,1276,15876
|
|
20241127,121200,21868373855,1276,1277,1277,1276,4669
|
|
20241127,121100,21862413532,1276,1277,1277,1276,13467
|
|
20241127,121000,21845217872,1277,1276,1277,1276,8633
|
|
20241127,120900,21834201253,1277,1276,1277,1276,28740
|
|
20241127,120800,21797515493,1277,1274,1277,1274,27189
|
|
20241127,120700,21762832599,1274,1273,1274,1272,5976
|
|
20241127,120600,21755223558,1273,1272,1273,1271,10081
|
|
20241127,120500,21742402061,1271,1271,1271,1270,12684
|
|
20241127,120400,21726280991,1270,1270,1270,1270,6426
|
|
20241127,120300,21718119971,1271,1270,1271,1270,6266
|
|
20241127,120200,21710162109,1270,1271,1271,1270,9742
|
|
20241127,120100,21697789241,1270,1270,1271,1270,10212
|
|
20241127,120000,21684819698,1270,1270,1270,1269,4441
|
|
20241127,115900,21679179730,1270,1271,1272,1270,11194
|
|
20241127,115800,21664961956,1272,1271,1272,1269,13713
|
|
20241127,115700,21647538850,1271,1270,1271,1269,18083
|
|
20241127,115600,21624573287,1270,1270,1271,1269,32862
|
|
20241127,115500,21582839848,1271,1271,1272,1270,7590
|
|
20241127,115400,21573197136,1271,1271,1272,1270,4775
|
|
20241127,115300,21567128090,1271,1270,1272,1270,21065
|
|
20241127,115200,21540362890,1271,1271,1271,1270,15934
|
|
20241127,115100,21520125405,1270,1272,1272,1270,6944
|
|
20241127,115000,21511298444,1271,1272,1273,1271,7957
|
|
20241127,114900,21501178780,1272,1273,1273,1272,2783
|
|
20241127,114800,21497638408,1272,1270,1273,1268,15946
|
|
20241127,114700,21477397695,1269,1273,1273,1269,41501
|
|
20241127,114600,21424688281,1273,1271,1273,1271,8003
|
|
20241127,114500,21414512152,1271,1270,1271,1270,10071
|
|
20241127,114400,21401714171,1271,1273,1273,1270,30114
|
|
20241127,114300,21363427603,1274,1274,1275,1273,11718
|
|
20241127,114200,21348492990,1275,1276,1276,1274,15162
|
|
20241127,114100,21329161409,1276,1277,1277,1275,8981
|
|
20241127,114000,21317697591,1276,1276,1277,1276,11767
|
|
20241127,113900,21302682895,1277,1276,1277,1275,38370
|
|
20241127,113800,21253728842,1276,1277,1277,1276,15745
|
|
20241127,113700,21233635180,1276,1278,1279,1276,49286
|
|
20241127,113600,21170674314,1278,1279,1280,1278,59412
|
|
20241127,113500,21094693808,1279,1278,1279,1277,59796
|
|
20241127,113400,21018247468,1277,1272,1278,1272,28588
|
|
20241127,113300,20981793360,1273,1271,1273,1269,59297
|
|
20241127,113200,20906417464,1271,1270,1271,1270,10868
|
|
20241127,113100,20892613999,1270,1270,1271,1269,9952
|
|
20241127,113000,20879975475,1270,1270,1271,1270,5021
|
|
20241127,112900,20873598802,1270,1270,1271,1269,35150
|
|
20241127,112800,20828944823,1270,1271,1271,1270,6885
|
|
20241127,112700,20820196539,1271,1270,1271,1269,13479
|
|
20241127,112600,20803080434,1270,1269,1271,1269,12527
|
|
20241127,112500,20787176693,1269,1271,1271,1269,18196
|
|
20241127,112400,20764067459,1270,1271,1271,1270,16967
|
|
20241127,112300,20742516586,1270,1271,1271,1270,27386
|
|
20241127,112200,20707721326,1271,1272,1272,1270,28233
|
|
20241127,112100,20671858280,1272,1272,1273,1271,24333
|
|
20241127,112000,20640918365,1273,1273,1274,1272,23270
|
|
20241127,111900,20611305570,1272,1272,1273,1272,18198
|
|
20241127,111800,20588149767,1272,1271,1273,1270,35962
|
|
20241127,111700,20542445343,1271,1269,1271,1269,9286
|
|
20241127,111600,20530653536,1269,1270,1270,1268,20751
|
|
20241127,111500,20504339287,1268,1271,1271,1268,6315
|
|
20241127,111400,20496326360,1271,1271,1272,1270,25523
|
|
20241127,111300,20463886426,1271,1270,1272,1268,29192
|
|
20241127,111200,20426804576,1271,1276,1276,1270,25843
|
|
20241127,111100,20393923913,1276,1279,1279,1275,35790
|
|
20241127,111000,20348209380,1279,1275,1279,1275,79719
|
|
20241127,110900,20246425430,1275,1274,1275,1274,21465
|
|
20241127,110800,20219067081,1274,1272,1275,1271,28507
|
|
20241127,110700,20182785192,1272,1270,1272,1270,19484
|
|
20241127,110600,20158032394,1270,1269,1271,1269,26920
|
|
20241127,110500,20123836945,1270,1269,1270,1269,11789
|
|
20241127,110400,20108871221,1269,1266,1269,1266,20693
|
|
20241127,110300,20082626449,1267,1267,1269,1266,34298
|
|
20241127,110200,20039156534,1267,1265,1267,1264,28485
|
|
20241127,110100,20003097284,1264,1265,1265,1263,43720
|
|
20241127,110000,19947825809,1264,1265,1266,1264,23165
|
|
20241127,105900,19918524121,1266,1264,1267,1263,53987
|
|
20241127,105800,19850194403,1265,1267,1267,1265,18349
|
|
20241127,105700,19826970453,1266,1265,1266,1265,22868
|
|
20241127,105600,19798032386,1265,1264,1266,1264,24887
|
|
20241127,105500,19766552374,1264,1264,1265,1263,24828
|
|
20241127,105400,19735162703,1263,1263,1264,1262,54722
|
|
20241127,105300,19666066370,1263,1265,1265,1262,36850
|
|
20241127,105200,19619521333,1263,1266,1266,1262,24015
|
|
20241127,105100,19589171768,1266,1268,1268,1261,54628
|
|
20241127,105000,19520041845,1268,1261,1269,1259,67456
|
|
20241127,104900,19434817746,1260,1262,1263,1260,161623
|
|
20241127,104800,19231089437,1262,1266,1266,1262,141723
|
|
20241127,104700,19051947554,1265,1269,1269,1265,90707
|
|
20241127,104600,18937061838,1269,1273,1273,1268,74822
|
|
20241127,104500,18841965306,1274,1274,1275,1273,34313
|
|
20241127,104400,18798258569,1274,1275,1276,1274,34727
|
|
20241127,104300,18753999389,1275,1279,1280,1275,53787
|
|
20241127,104200,18685285741,1280,1278,1280,1277,66222
|
|
20241127,104100,18600593908,1278,1271,1278,1270,74158
|
|
20241127,104000,18506130117,1269,1267,1271,1266,111554
|
|
20241127,103900,18364735095,1267,1272,1272,1267,267227
|
|
20241127,103800,18025391781,1272,1274,1275,1272,125621
|
|
20241127,103700,17865516326,1274,1276,1277,1274,181061
|
|
20241127,103600,17634564220,1276,1277,1277,1276,24945
|
|
20241127,103500,17602716768,1276,1277,1278,1276,25718
|
|
20241127,103400,17569874334,1278,1278,1279,1276,77577
|
|
20241127,103300,17470799004,1279,1277,1279,1277,37814
|
|
20241127,103200,17422494655,1278,1278,1279,1277,53124
|
|
20241127,103100,17354603000,1279,1280,1280,1278,76326
|
|
20241127,103000,17256962296,1280,1280,1281,1279,129379
|
|
20241127,102900,17091361871,1281,1281,1282,1280,44199
|
|
20241127,102800,17034750735,1281,1282,1282,1280,179597
|
|
20241127,102700,16804723004,1282,1281,1282,1281,27214
|
|
20241127,102600,16769854626,1282,1283,1283,1281,78197
|
|
20241127,102500,16669565247,1283,1282,1284,1282,23018
|
|
20241127,102400,16640035027,1282,1284,1284,1281,55375
|
|
20241127,102300,16569038103,1283,1283,1285,1282,31736
|
|
20241127,102200,16528312498,1284,1283,1284,1282,58706
|
|
20241127,102100,16452988938,1283,1285,1286,1283,89034
|
|
20241127,102000,16338671688,1285,1286,1286,1284,24194
|
|
20241127,101900,16307582745,1285,1286,1287,1285,32701
|
|
20241127,101800,16265545095,1287,1288,1288,1284,62648
|
|
20241127,101700,16185030853,1288,1285,1288,1285,35738
|
|
20241127,101600,16139052235,1286,1288,1288,1285,141952
|
|
20241127,101500,15956426239,1288,1287,1288,1286,22849
|
|
20241127,101400,15927020954,1286,1286,1287,1285,34394
|
|
20241127,101300,15882792505,1285,1286,1286,1285,50475
|
|
20241127,101200,15817919399,1286,1284,1286,1284,36882
|
|
20241127,101100,15770531425,1285,1285,1286,1284,38932
|
|
20241127,101000,15720510482,1285,1287,1288,1285,80950
|
|
20241127,100900,15616447675,1287,1288,1288,1287,32983
|
|
20241127,100800,15573994966,1288,1288,1290,1288,34309
|
|
20241127,100700,15529790465,1288,1287,1290,1286,59531
|
|
20241127,100600,15453085419,1288,1287,1288,1286,57365
|
|
20241127,100500,15379289901,1287,1286,1288,1285,29980
|
|
20241127,100400,15340712249,1287,1286,1288,1285,44444
|
|
20241127,100300,15283561101,1286,1286,1286,1284,97339
|
|
20241127,100200,15158501715,1286,1290,1290,1286,60665
|
|
20241127,100100,15080383431,1290,1291,1291,1289,53256
|
|
20241127,100000,15011667764,1291,1292,1294,1290,126377
|
|
20241127,095900,14848368709,1294,1295,1297,1290,179005
|
|
20241127,095800,14616796539,1296,1294,1298,1293,172776
|
|
20241127,095700,14392836547,1295,1288,1295,1288,134338
|
|
20241127,095600,14219398084,1288,1287,1289,1286,19727
|
|
20241127,095500,14193996585,1287,1287,1288,1285,82502
|
|
20241127,095400,14087841455,1287,1287,1288,1286,39210
|
|
20241127,095300,14037399325,1287,1286,1289,1284,76678
|
|
20241127,095200,13938776179,1286,1287,1288,1284,75161
|
|
20241127,095100,13842103485,1287,1291,1292,1287,85135
|
|
20241127,095000,13732298470,1291,1291,1293,1290,74918
|
|
20241127,094900,13635566747,1291,1286,1291,1285,49994
|
|
20241127,094800,13571172768,1286,1284,1287,1284,32337
|
|
20241127,094700,13529612976,1283,1283,1286,1281,168644
|
|
20241127,094600,13313112368,1283,1284,1284,1282,59794
|
|
20241127,094500,13236412160,1283,1284,1285,1283,41107
|
|
20241127,094400,13183645292,1284,1283,1285,1282,48250
|
|
20241127,094300,13121698940,1282,1284,1285,1282,91710
|
|
20241127,094200,13004037242,1284,1286,1287,1284,82526
|
|
20241127,094100,12898003051,1287,1289,1290,1286,116462
|
|
20241127,094000,12748000202,1289,1290,1290,1288,46377
|
|
20241127,093900,12688205848,1289,1287,1290,1286,67769
|
|
20241127,093800,12600939565,1287,1287,1289,1286,56071
|
|
20241127,093700,12528779616,1287,1290,1295,1286,103866
|
|
20241127,093600,12394839915,1290,1286,1290,1284,110581
|
|
20241127,093500,12252479166,1286,1295,1296,1284,224060
|
|
20241127,093400,11963473256,1296,1304,1308,1293,545169
|
|
20241127,093300,11254585095,1304,1295,1305,1294,616525
|
|
20241127,093200,10453147301,1295,1290,1296,1288,218672
|
|
20241127,093100,10170665061,1289,1288,1290,1287,179461
|
|
20241127,093000,9939497043,1287,1282,1288,1281,89868
|
|
20241127,092900,9824050917,1282,1281,1283,1280,37003
|
|
20241127,092800,9776629952,1281,1280,1281,1279,142719
|
|
20241127,092700,9593889560,1280,1281,1281,1279,92796
|
|
20241127,092600,9475118558,1281,1281,1282,1280,53310
|
|
20241127,092500,9406844342,1281,1278,1281,1278,76312
|
|
20241127,092400,9309193734,1278,1281,1282,1278,180342
|
|
20241127,092300,9078377375,1280,1283,1283,1280,89611
|
|
20241127,092200,8963540970,1282,1283,1284,1281,111732
|
|
20241127,092100,8820207431,1283,1278,1283,1277,104300
|
|
20241127,092000,8686736834,1278,1283,1284,1277,246488
|
|
20241127,091900,8371425904,1283,1289,1290,1283,124525
|
|
20241127,091800,8211310434,1289,1289,1293,1287,194072
|
|
20241127,091700,7960853179,1289,1287,1290,1286,136795
|
|
20241127,091600,7784701792,1288,1285,1289,1284,83333
|
|
20241127,091500,7677512335,1285,1281,1285,1281,66938
|
|
20241127,091400,7591665864,1282,1287,1288,1281,106602
|
|
20241127,091300,7454873177,1288,1291,1293,1285,187031
|
|
20241127,091200,7213687721,1290,1285,1295,1284,448999
|
|
20241127,091100,6634235183,1285,1279,1285,1278,221590
|
|
20241127,091000,6350398444,1279,1279,1280,1276,146247
|
|
20241127,090900,6163498806,1279,1282,1284,1279,110114
|
|
20241127,090800,6022405937,1282,1281,1283,1275,318653
|
|
20241127,090700,5614885283,1280,1282,1285,1280,207225
|
|
20241127,090600,5349160974,1285,1284,1285,1275,420982
|
|
20241127,090500,4811078392,1284,1293,1293,1284,290464
|
|
20241127,090400,4436693431,1293,1305,1306,1290,485829
|
|
20241127,090300,3806018031,1305,1294,1308,1293,609152
|
|
20241127,090200,3013048724,1293,1277,1294,1274,397967
|
|
20241127,090100,2501703344,1274,1299,1299,1272,658185
|
|
20241127,090000,1653918601,1300,1310,1315,1296,1262739
|