602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,185900,4395188090,1603,1603,1603,1603,28705
|
|
20241126,185800,4395188090,1603,1603,1603,1603,0
|
|
20241126,185700,4395188090,1603,1603,1603,1603,0
|
|
20241126,185600,4395188090,1603,1603,1603,1603,0
|
|
20241126,185500,4395188090,1603,1603,1603,1603,0
|
|
20241126,185400,4395188090,1603,1603,1603,1603,0
|
|
20241126,185300,4395188090,1603,1603,1603,1603,0
|
|
20241126,185200,4395188090,1603,1603,1603,1603,0
|
|
20241126,185100,4395188090,1603,1603,1603,1603,0
|
|
20241126,185000,4395188090,1603,1603,1603,1603,0
|
|
20241126,184900,4395188090,1603,1603,1603,1603,0
|
|
20241126,184800,4395188090,1603,1603,1603,1603,0
|
|
20241126,184700,4395188090,1603,1603,1603,1603,0
|
|
20241126,184600,4395188090,1603,1603,1603,1603,0
|
|
20241126,184500,4395188090,1603,1603,1603,1603,0
|
|
20241126,184400,4395188090,1603,1603,1603,1603,0
|
|
20241126,184300,4395188090,1603,1603,1603,1603,0
|
|
20241126,184200,4395188090,1603,1603,1603,1603,0
|
|
20241126,184100,4395188090,1603,1603,1603,1603,0
|
|
20241126,184000,4395188090,1603,1603,1603,1603,0
|
|
20241126,183900,4395188090,1603,1603,1603,1603,0
|
|
20241126,183800,4395188090,1603,1603,1603,1603,0
|
|
20241126,183700,4395188090,1603,1603,1603,1603,0
|
|
20241126,183600,4395188090,1603,1603,1603,1603,0
|
|
20241126,183500,4395188090,1603,1603,1603,1603,0
|
|
20241126,183400,4395188090,1603,1603,1603,1603,0
|
|
20241126,183300,4395188090,1603,1603,1603,1603,0
|
|
20241126,183200,4395188090,1603,1603,1603,1603,0
|
|
20241126,183100,4395188090,1603,1603,1603,1603,0
|
|
20241126,183000,4395188090,1603,1603,1603,1603,0
|
|
20241126,182900,4395188090,1603,1603,1603,1603,28705
|
|
20241126,182800,4395188090,1603,1603,1603,1603,0
|
|
20241126,182700,4395188090,1603,1603,1603,1603,0
|
|
20241126,182600,4395188090,1603,1603,1603,1603,0
|
|
20241126,182500,4395188090,1603,1603,1603,1603,0
|
|
20241126,182400,4395188090,1603,1603,1603,1603,0
|
|
20241126,182300,4395188090,1603,1603,1603,1603,0
|
|
20241126,182200,4395188090,1603,1603,1603,1603,0
|
|
20241126,182100,4395188090,1603,1603,1603,1603,0
|
|
20241126,182000,4395188090,1603,1603,1603,1603,0
|
|
20241126,181900,4395188090,1603,1603,1603,1603,0
|
|
20241126,181800,4395188090,1603,1603,1603,1603,0
|
|
20241126,181700,4395188090,1603,1603,1603,1603,0
|
|
20241126,181600,4395188090,1603,1603,1603,1603,0
|
|
20241126,181500,4395188090,1603,1603,1603,1603,0
|
|
20241126,181400,4395188090,1603,1603,1603,1603,0
|
|
20241126,181300,4395188090,1603,1603,1603,1603,0
|
|
20241126,181200,4395188090,1603,1603,1603,1603,0
|
|
20241126,181100,4395188090,1603,1603,1603,1603,0
|
|
20241126,181000,4395188090,1603,1603,1603,1603,0
|
|
20241126,180900,4395188090,1603,1603,1603,1603,0
|
|
20241126,180800,4395188090,1603,1603,1603,1603,0
|
|
20241126,180700,4395188090,1603,1603,1603,1603,0
|
|
20241126,180600,4395188090,1603,1603,1603,1603,0
|
|
20241126,180500,4395188090,1603,1603,1603,1603,0
|
|
20241126,180400,4395188090,1603,1603,1603,1603,0
|
|
20241126,180300,4395188090,1603,1603,1603,1603,0
|
|
20241126,180200,4395188090,1603,1603,1603,1603,0
|
|
20241126,180100,4395188090,1603,1603,1603,1603,0
|
|
20241126,180000,4395188090,1603,1603,1603,1603,0
|
|
20241126,175900,4395188090,1603,1603,1603,1603,28705
|
|
20241126,175800,4395188090,1603,1603,1603,1603,0
|
|
20241126,175700,4395188090,1603,1603,1603,1603,0
|
|
20241126,175600,4395188090,1603,1603,1603,1603,0
|
|
20241126,175500,4395188090,1603,1603,1603,1603,0
|
|
20241126,175400,4395188090,1603,1603,1603,1603,0
|
|
20241126,175300,4395188090,1603,1603,1603,1603,0
|
|
20241126,175200,4395188090,1603,1603,1603,1603,0
|
|
20241126,175100,4395188090,1603,1603,1603,1603,0
|
|
20241126,175000,4395188090,1603,1603,1603,1603,0
|
|
20241126,174900,4395188090,1603,1603,1603,1603,0
|
|
20241126,174800,4395188090,1603,1603,1603,1603,0
|
|
20241126,174700,4395188090,1603,1603,1603,1603,0
|
|
20241126,174600,4395188090,1603,1603,1603,1603,0
|
|
20241126,174500,4395188090,1603,1603,1603,1603,0
|
|
20241126,174400,4395188090,1603,1603,1603,1603,0
|
|
20241126,174300,4395188090,1603,1603,1603,1603,0
|
|
20241126,174200,4395188090,1603,1603,1603,1603,0
|
|
20241126,174100,4395188090,1603,1603,1603,1603,0
|
|
20241126,174000,4395188090,1603,1603,1603,1603,0
|
|
20241126,173900,4395188090,1603,1603,1603,1603,0
|
|
20241126,173800,4395188090,1603,1603,1603,1603,0
|
|
20241126,173700,4395188090,1603,1603,1603,1603,0
|
|
20241126,173600,4395188090,1603,1603,1603,1603,0
|
|
20241126,173500,4395188090,1603,1603,1603,1603,0
|
|
20241126,173400,4395188090,1603,1603,1603,1603,0
|
|
20241126,173300,4395188090,1603,1603,1603,1603,0
|
|
20241126,173200,4395188090,1603,1603,1603,1603,0
|
|
20241126,173100,4395188090,1603,1603,1603,1603,0
|
|
20241126,173000,4395188090,1603,1603,1603,1603,0
|
|
20241126,172900,4395188090,1603,1603,1603,1603,28705
|
|
20241126,172800,4395188090,1603,1603,1603,1603,0
|
|
20241126,172700,4395188090,1603,1603,1603,1603,0
|
|
20241126,172600,4395188090,1603,1603,1603,1603,0
|
|
20241126,172500,4395188090,1603,1603,1603,1603,0
|
|
20241126,172400,4395188090,1603,1603,1603,1603,0
|
|
20241126,172300,4395188090,1603,1603,1603,1603,0
|
|
20241126,172200,4395188090,1603,1603,1603,1603,0
|
|
20241126,172100,4395188090,1603,1603,1603,1603,0
|
|
20241126,172000,4395188090,1603,1603,1603,1603,0
|
|
20241126,171900,4395188090,1603,1603,1603,1603,0
|
|
20241126,171800,4395188090,1603,1603,1603,1603,0
|
|
20241126,171700,4395188090,1603,1603,1603,1603,0
|
|
20241126,171600,4395188090,1603,1603,1603,1603,0
|
|
20241126,171500,4395188090,1603,1603,1603,1603,0
|
|
20241126,171400,4395188090,1603,1603,1603,1603,0
|
|
20241126,171300,4395188090,1603,1603,1603,1603,0
|
|
20241126,171200,4395188090,1603,1603,1603,1603,0
|
|
20241126,171100,4395188090,1603,1603,1603,1603,0
|
|
20241126,171000,4395188090,1603,1603,1603,1603,0
|
|
20241126,170900,4395188090,1603,1603,1603,1603,0
|
|
20241126,170800,4395188090,1603,1603,1603,1603,0
|
|
20241126,170700,4395188090,1603,1603,1603,1603,0
|
|
20241126,170600,4395188090,1603,1603,1603,1603,0
|
|
20241126,170500,4395188090,1603,1603,1603,1603,0
|
|
20241126,170400,4395188090,1603,1603,1603,1603,0
|
|
20241126,170300,4395188090,1603,1603,1603,1603,0
|
|
20241126,170200,4395188090,1603,1603,1603,1603,0
|
|
20241126,170100,4395188090,1603,1603,1603,1603,0
|
|
20241126,170000,4395188090,1603,1603,1603,1603,0
|
|
20241126,165900,4395188090,1603,1603,1603,1603,28705
|
|
20241126,165800,4395188090,1603,1603,1603,1603,0
|
|
20241126,165700,4395188090,1603,1603,1603,1603,0
|
|
20241126,165600,4395188090,1603,1603,1603,1603,0
|
|
20241126,165500,4395188090,1603,1603,1603,1603,0
|
|
20241126,165400,4395188090,1603,1603,1603,1603,0
|
|
20241126,165300,4395188090,1603,1603,1603,1603,0
|
|
20241126,165200,4395188090,1603,1603,1603,1603,0
|
|
20241126,165100,4395188090,1603,1603,1603,1603,0
|
|
20241126,165000,4395188090,1603,1603,1603,1603,0
|
|
20241126,164900,4395188090,1603,1603,1603,1603,0
|
|
20241126,164800,4395188090,1603,1603,1603,1603,0
|
|
20241126,164700,4395188090,1603,1603,1603,1603,0
|
|
20241126,164600,4395188090,1603,1603,1603,1603,0
|
|
20241126,164500,4395188090,1603,1603,1603,1603,0
|
|
20241126,164400,4395188090,1603,1603,1603,1603,0
|
|
20241126,164300,4395188090,1603,1603,1603,1603,0
|
|
20241126,164200,4395188090,1603,1603,1603,1603,0
|
|
20241126,164100,4395188090,1603,1603,1603,1603,0
|
|
20241126,164000,4395188090,1603,1603,1603,1603,0
|
|
20241126,163900,4395188090,1603,1603,1603,1603,0
|
|
20241126,163800,4395188090,1603,1603,1603,1603,0
|
|
20241126,163700,4395188090,1603,1603,1603,1603,0
|
|
20241126,163600,4395188090,1603,1603,1603,1603,0
|
|
20241126,163500,4395188090,1603,1603,1603,1603,0
|
|
20241126,163400,4395188090,1603,1603,1603,1603,0
|
|
20241126,163300,4395188090,1603,1603,1603,1603,0
|
|
20241126,163200,4395188090,1603,1603,1603,1603,0
|
|
20241126,163100,4395188090,1603,1603,1603,1603,0
|
|
20241126,163000,4395188090,1603,1603,1603,1603,0
|
|
20241126,162900,4395188090,1603,1603,1603,1603,28705
|
|
20241126,162800,4395188090,1603,1603,1603,1603,0
|
|
20241126,162700,4395188090,1603,1603,1603,1603,0
|
|
20241126,162600,4395188090,1603,1603,1603,1603,0
|
|
20241126,162500,4395188090,1603,1603,1603,1603,0
|
|
20241126,162400,4395188090,1603,1603,1603,1603,0
|
|
20241126,162300,4395188090,1603,1603,1603,1603,0
|
|
20241126,162200,4395188090,1603,1603,1603,1603,0
|
|
20241126,162100,4395188090,1603,1603,1603,1603,0
|
|
20241126,162000,4395188090,1603,1603,1603,1603,0
|
|
20241126,161900,4395188090,1603,1603,1603,1603,0
|
|
20241126,161800,4395188090,1603,1603,1603,1603,0
|
|
20241126,161700,4395188090,1603,1603,1603,1603,0
|
|
20241126,161600,4395188090,1603,1603,1603,1603,0
|
|
20241126,161500,4395188090,1603,1603,1603,1603,0
|
|
20241126,161400,4395188090,1603,1603,1603,1603,0
|
|
20241126,161300,4395188090,1603,1603,1603,1603,0
|
|
20241126,161200,4395188090,1603,1603,1603,1603,0
|
|
20241126,161100,4395188090,1603,1603,1603,1603,0
|
|
20241126,161000,4395188090,1603,1603,1603,1603,0
|
|
20241126,160900,4395188090,1603,1603,1603,1603,0
|
|
20241126,160800,4395188090,1603,1603,1603,1603,0
|
|
20241126,160700,4395188090,1603,1603,1603,1603,0
|
|
20241126,160600,4395188090,1603,1603,1603,1603,0
|
|
20241126,160500,4395188090,1603,1603,1603,1603,0
|
|
20241126,160400,4395188090,1603,1603,1603,1603,0
|
|
20241126,160300,4395188090,1603,1603,1603,1603,0
|
|
20241126,160200,4395188090,1603,1603,1603,1603,0
|
|
20241126,160100,4395188090,1603,1603,1603,1603,0
|
|
20241126,160000,4395188090,1603,1603,1603,1603,0
|
|
20241126,155900,4395188090,1603,1603,1603,1603,28705
|
|
20241126,155800,4395188090,1603,1603,1603,1603,0
|
|
20241126,155700,4395188090,1603,1603,1603,1603,0
|
|
20241126,155600,4395188090,1603,1603,1603,1603,0
|
|
20241126,155500,4395188090,1603,1603,1603,1603,0
|
|
20241126,155400,4395188090,1603,1603,1603,1603,0
|
|
20241126,155300,4395188090,1603,1603,1603,1603,0
|
|
20241126,155200,4395188090,1603,1603,1603,1603,0
|
|
20241126,155100,4395188090,1603,1603,1603,1603,0
|
|
20241126,155000,4395188090,1603,1603,1603,1603,0
|
|
20241126,154900,4395188090,1603,1603,1603,1603,0
|
|
20241126,154800,4395188090,1603,1603,1603,1603,0
|
|
20241126,154700,4395188090,1603,1603,1603,1603,0
|
|
20241126,154600,4395188090,1603,1603,1603,1603,0
|
|
20241126,154500,4395188090,1603,1603,1603,1603,0
|
|
20241126,154400,4395188090,1603,1603,1603,1603,0
|
|
20241126,154300,4395188090,1603,1603,1603,1603,0
|
|
20241126,154200,4395188090,1603,1603,1603,1603,0
|
|
20241126,154100,4395188090,1603,1603,1603,1603,0
|
|
20241126,154000,4395188090,1603,1603,1603,1603,0
|
|
20241126,153900,4395188090,1603,1603,1603,1603,0
|
|
20241126,153800,4395188090,1603,1603,1603,1603,0
|
|
20241126,153700,4395188090,1603,1603,1603,1603,0
|
|
20241126,153600,4395188090,1603,1603,1603,1603,0
|
|
20241126,153500,4395188090,1603,1603,1603,1603,0
|
|
20241126,153400,4395188090,1603,1603,1603,1603,0
|
|
20241126,153300,4395188090,1603,1603,1603,1603,0
|
|
20241126,153200,4395188090,1603,1603,1603,1603,0
|
|
20241126,153100,4395188090,1603,1603,1603,1603,0
|
|
20241126,153000,4395188090,1603,1603,1603,1603,28705
|
|
20241126,152900,4349173975,1591,1591,1591,1591,0
|
|
20241126,152800,4349173975,1591,1591,1591,1591,0
|
|
20241126,152700,4349173975,1591,1591,1591,1591,0
|
|
20241126,152600,4349173975,1591,1591,1591,1591,0
|
|
20241126,152500,4349173975,1591,1591,1591,1591,0
|
|
20241126,152400,4349173975,1591,1591,1591,1591,0
|
|
20241126,152300,4349173975,1591,1591,1591,1591,0
|
|
20241126,152200,4349173975,1591,1591,1591,1591,0
|
|
20241126,152100,4349173975,1591,1591,1591,1591,0
|
|
20241126,152000,4349173975,1591,1591,1591,1591,0
|
|
20241126,151900,4349173975,1591,1589,1594,1584,19341
|
|
20241126,151800,4318510383,1594,1587,1595,1587,1196
|
|
20241126,151700,4316608210,1587,1597,1597,1586,1176
|
|
20241126,151600,4314732710,1599,1583,1599,1583,7542
|
|
20241126,151500,4302739433,1583,1589,1590,1583,8180
|
|
20241126,151400,4289754446,1589,1586,1589,1586,5653
|
|
20241126,151300,4280779062,1587,1585,1587,1585,206
|
|
20241126,151200,4280452224,1586,1584,1586,1583,5987
|
|
20241126,151100,4270972929,1586,1584,1586,1583,5839
|
|
20241126,151000,4261719912,1584,1581,1585,1581,2971
|
|
20241126,150900,4257014102,1583,1583,1583,1581,1619
|
|
20241126,150800,4254453427,1583,1584,1584,1583,316
|
|
20241126,150700,4253953149,1583,1584,1584,1583,2377
|
|
20241126,150600,4250189816,1583,1583,1583,1583,596
|
|
20241126,150500,4249246348,1583,1583,1584,1583,1160
|
|
20241126,150400,4247409505,1582,1581,1582,1581,7708
|
|
20241126,150300,4235217403,1581,1581,1581,1579,721
|
|
20241126,150200,4234077874,1578,1579,1579,1578,708
|
|
20241126,150100,4232960416,1581,1578,1583,1578,700
|
|
20241126,150000,4231853726,1577,1577,1577,1577,457
|
|
20241126,145900,4231133037,1577,1578,1578,1577,3449
|
|
20241126,145800,4225693805,1571,1578,1578,1571,4448
|
|
20241126,145700,4218696312,1574,1574,1574,1574,1000
|
|
20241126,145600,4217122312,1574,1578,1578,1574,390
|
|
20241126,145500,4216508266,1578,1577,1578,1575,997
|
|
20241126,145400,4214936593,1577,1576,1577,1576,409
|
|
20241126,145300,4214291763,1577,1577,1577,1577,550
|
|
20241126,145200,4213424413,1577,1572,1577,1572,318
|
|
20241126,145100,4212924482,1571,1572,1572,1571,6800
|
|
20241126,145000,4202239804,1572,1577,1577,1572,1598
|
|
20241126,144900,4199727600,1573,1573,1574,1572,1133
|
|
20241126,144800,4197946181,1574,1575,1575,1572,2298
|
|
20241126,144700,4194331233,1578,1574,1578,1574,2513
|
|
20241126,144600,4190375767,1575,1576,1579,1574,891
|
|
20241126,144500,4188972609,1576,1579,1579,1576,533
|
|
20241126,144400,4188132101,1574,1574,1574,1574,0
|
|
20241126,144300,4188132101,1574,1574,1574,1574,200
|
|
20241126,144200,4187817301,1573,1573,1573,1573,5800
|
|
20241126,144100,4178693901,1571,1572,1572,1571,847
|
|
20241126,144000,4177362754,1572,1571,1572,1571,3809
|
|
20241126,143900,4171378491,1572,1572,1572,1571,2311
|
|
20241126,143800,4167747115,1573,1573,1573,1573,305
|
|
20241126,143700,4167267350,1573,1573,1573,1573,2
|
|
20241126,143600,4167264204,1573,1573,1573,1571,2487
|
|
20241126,143500,4163354032,1573,1573,1574,1573,3643
|
|
20241126,143400,4157623352,1573,1574,1574,1573,2752
|
|
20241126,143300,4153293804,1573,1574,1574,1573,2055
|
|
20241126,143200,4150061238,1575,1575,1575,1573,9742
|
|
20241126,143100,4134733905,1575,1576,1577,1575,4085
|
|
20241126,143000,4128298680,1576,1578,1578,1576,6381
|
|
20241126,142900,4118237403,1578,1578,1578,1577,725
|
|
20241126,142800,4117093922,1580,1578,1580,1578,292
|
|
20241126,142700,4116632762,1578,1578,1580,1578,405
|
|
20241126,142600,4115992888,1580,1577,1580,1577,3547
|
|
20241126,142500,4110393650,1574,1576,1577,1574,5915
|
|
20241126,142400,4101070715,1577,1577,1577,1576,2215
|
|
20241126,142300,4097578270,1575,1574,1575,1574,117
|
|
20241126,142200,4097394045,1576,1576,1577,1574,6185
|
|
20241126,142100,4087648932,1577,1578,1578,1577,2044
|
|
20241126,142000,4084424531,1578,1580,1580,1578,160
|
|
20241126,141900,4084171745,1580,1577,1580,1577,13
|
|
20241126,141800,4084151235,1576,1576,1581,1576,543
|
|
20241126,141700,4083293882,1577,1581,1581,1577,537
|
|
20241126,141600,4082446833,1581,1575,1581,1575,978
|
|
20241126,141500,4080906471,1575,1576,1576,1575,301
|
|
20241126,141400,4080432096,1576,1578,1578,1576,1648
|
|
20241126,141300,4077832950,1579,1579,1579,1579,1581
|
|
20241126,141200,4075336551,1581,1581,1581,1581,57
|
|
20241126,141100,4075246434,1575,1575,1575,1575,1668
|
|
20241126,141000,4072619334,1575,1575,1575,1575,1211
|
|
20241126,140900,4070712009,1575,1578,1579,1575,7239
|
|
20241126,140800,4059303883,1578,1579,1579,1578,1617
|
|
20241126,140700,4056751642,1581,1581,1581,1579,2123
|
|
20241126,140600,4053399041,1581,1581,1581,1581,213
|
|
20241126,140500,4053062288,1581,1581,1581,1581,1578
|
|
20241126,140400,4050567470,1581,1582,1582,1581,6
|
|
20241126,140300,4050557982,1582,1582,1582,1582,456
|
|
20241126,140200,4049836590,1582,1584,1584,1582,100
|
|
20241126,140100,4049678388,1584,1583,1584,1583,837
|
|
20241126,140000,4048353416,1578,1577,1578,1577,615
|
|
20241126,135900,4047383527,1577,1583,1583,1577,5453
|
|
20241126,135800,4038758311,1583,1585,1585,1583,2729
|
|
20241126,135700,4034436304,1585,1583,1585,1582,1428
|
|
20241126,135600,4032173920,1583,1580,1583,1580,435
|
|
20241126,135500,4031485849,1580,1580,1580,1580,51
|
|
20241126,135400,4031405269,1579,1579,1579,1578,2468
|
|
20241126,135300,4027509296,1579,1582,1582,1577,68
|
|
20241126,135200,4027401921,1577,1580,1583,1577,2266
|
|
20241126,135100,4023826745,1581,1581,1581,1580,1664
|
|
20241126,135000,4021196011,1585,1580,1585,1580,2445
|
|
20241126,134900,4017325390,1581,1581,1581,1575,704
|
|
20241126,134800,4016216446,1577,1581,1581,1577,43
|
|
20241126,134700,4016148551,1581,1585,1585,1573,21396
|
|
20241126,134600,3982398194,1585,1585,1585,1585,103
|
|
20241126,134500,3982234939,1585,1585,1585,1585,2850
|
|
20241126,134400,3977717689,1585,1584,1585,1584,1656
|
|
20241126,134300,3975093897,1585,1585,1585,1585,501
|
|
20241126,134200,3974299812,1584,1584,1584,1584,521
|
|
20241126,134100,3973474548,1584,1581,1584,1578,8088
|
|
20241126,134000,3960688306,1581,1581,1581,1581,3
|
|
20241126,133900,3960683563,1579,1579,1579,1579,231
|
|
20241126,133800,3960318814,1579,1575,1579,1575,338
|
|
20241126,133700,3959786320,1575,1575,1575,1575,3653
|
|
20241126,133600,3954032845,1574,1574,1574,1574,200
|
|
20241126,133500,3953718045,1574,1575,1575,1574,1670
|
|
20241126,133400,3951089461,1575,1575,1575,1574,480
|
|
20241126,133300,3950333780,1575,1575,1575,1575,500
|
|
20241126,133200,3949546280,1574,1574,1574,1573,405
|
|
20241126,133100,3948908825,1574,1575,1575,1574,2008
|
|
20241126,133000,3945747340,1579,1575,1579,1575,82
|
|
20241126,132900,3945618104,1575,1575,1575,1575,4469
|
|
20241126,132800,3938579429,1575,1576,1577,1575,8186
|
|
20241126,132700,3925685837,1577,1578,1579,1575,15161
|
|
20241126,132600,3901786017,1579,1579,1579,1579,504
|
|
20241126,132500,3900990201,1577,1581,1581,1577,903
|
|
20241126,132400,3899566162,1577,1579,1579,1577,1614
|
|
20241126,132300,3897019145,1579,1580,1581,1579,300
|
|
20241126,132200,3896545145,1581,1578,1581,1578,178
|
|
20241126,132100,3896264216,1578,1580,1580,1578,6063
|
|
20241126,132000,3886686716,1581,1581,1583,1580,980
|
|
20241126,131900,3885137532,1583,1582,1583,1582,641
|
|
20241126,131800,3884123362,1583,1582,1583,1582,302
|
|
20241126,131700,3883645596,1585,1583,1585,1581,991
|
|
20241126,131600,3882076563,1583,1585,1585,1583,475
|
|
20241126,131500,3881324567,1580,1582,1585,1580,1016
|
|
20241126,131400,3879717437,1585,1586,1586,1585,417
|
|
20241126,131300,3879056385,1581,1580,1581,1579,5809
|
|
20241126,131200,3869875503,1581,1581,1583,1581,1220
|
|
20241126,131100,3867946325,1580,1583,1583,1580,206
|
|
20241126,131000,3867620724,1581,1583,1583,1581,2053
|
|
20241126,130900,3864371299,1585,1583,1585,1582,343
|
|
20241126,130800,3863828243,1585,1585,1585,1585,67
|
|
20241126,130700,3863722048,1582,1582,1582,1582,203
|
|
20241126,130600,3863400902,1584,1585,1585,1584,6230
|
|
20241126,130500,3853526463,1583,1583,1586,1583,1886
|
|
20241126,130400,3850538936,1583,1578,1583,1577,3403
|
|
20241126,130300,3845169356,1578,1578,1578,1578,1
|
|
20241126,130200,3845167778,1578,1579,1582,1578,1560
|
|
20241126,130100,3842704128,1581,1581,1581,1581,155
|
|
20241126,130000,3842459073,1579,1579,1581,1577,2670
|
|
20241126,125900,3838240349,1579,1579,1579,1579,422
|
|
20241126,125800,3837574011,1579,1579,1580,1579,175
|
|
20241126,125700,3837297651,1576,1580,1580,1576,456
|
|
20241126,125600,3836578755,1576,1580,1581,1576,7826
|
|
20241126,125500,3824232899,1580,1584,1584,1580,465
|
|
20241126,125400,3823497420,1584,1584,1584,1584,50
|
|
20241126,125300,3823418220,1584,1584,1584,1584,220
|
|
20241126,125200,3823069740,1584,1586,1586,1584,127
|
|
20241126,125100,3822868368,1580,1581,1585,1577,8027
|
|
20241126,125000,3810191601,1586,1586,1586,1586,0
|
|
20241126,124900,3810191601,1586,1586,1586,1586,0
|
|
20241126,124800,3810191601,1586,1586,1586,1586,528
|
|
20241126,124700,3809354193,1577,1583,1587,1577,19158
|
|
20241126,124600,3779036017,1583,1583,1583,1583,200
|
|
20241126,124500,3778719417,1581,1583,1583,1581,587
|
|
20241126,124400,3777791196,1583,1583,1583,1581,77
|
|
20241126,124300,3777669405,1580,1580,1580,1580,100
|
|
20241126,124200,3777511405,1583,1582,1583,1582,75
|
|
20241126,124100,3777392730,1580,1582,1582,1580,290
|
|
20241126,124000,3776934470,1583,1578,1583,1578,943
|
|
20241126,123900,3775443606,1583,1578,1583,1578,1628
|
|
20241126,123800,3772874362,1578,1582,1582,1578,4750
|
|
20241126,123700,3765363930,1582,1583,1583,1582,350
|
|
20241126,123600,3764810180,1576,1585,1585,1576,3503
|
|
20241126,123500,3759286639,1586,1578,1586,1578,2006
|
|
20241126,123400,3756108558,1578,1578,1578,1578,1
|
|
20241126,123300,3756106980,1578,1578,1578,1577,1588
|
|
20241126,123200,3753601873,1578,1578,1578,1578,84
|
|
20241126,123100,3753469321,1581,1580,1581,1580,461
|
|
20241126,123000,3752740939,1580,1579,1580,1579,236
|
|
20241126,122900,3752368159,1580,1576,1580,1576,1392
|
|
20241126,122800,3750172365,1576,1576,1581,1576,2250
|
|
20241126,122700,3746624837,1582,1580,1583,1575,20104
|
|
20241126,122600,3714940172,1583,1579,1585,1579,2339
|
|
20241126,122500,3711244111,1579,1576,1579,1576,4752
|
|
20241126,122400,3703751701,1576,1577,1577,1576,5271
|
|
20241126,122300,3695444603,1577,1577,1577,1576,4194
|
|
20241126,122200,3688833992,1577,1581,1581,1577,7759
|
|
20241126,122100,3676587152,1581,1581,1581,1581,41
|
|
20241126,122000,3676522331,1581,1581,1581,1581,128
|
|
20241126,121900,3676319963,1578,1578,1578,1578,13
|
|
20241126,121800,3676299449,1578,1581,1581,1578,2639
|
|
20241126,121700,3672135047,1581,1583,1583,1578,2754
|
|
20241126,121600,3667777937,1583,1583,1583,1582,494
|
|
20241126,121500,3666995937,1583,1577,1583,1577,9366
|
|
20241126,121400,3652217416,1578,1578,1579,1576,7280
|
|
20241126,121300,3640734671,1578,1580,1580,1578,498
|
|
20241126,121200,3639948288,1584,1580,1584,1579,598
|
|
20241126,121100,3639002973,1580,1585,1585,1577,27370
|
|
20241126,121000,3595755176,1584,1583,1584,1583,1166
|
|
20241126,120900,3593908306,1583,1585,1585,1583,1103
|
|
20241126,120800,3592161794,1585,1586,1586,1584,1508
|
|
20241126,120700,3589772470,1586,1586,1586,1585,551
|
|
20241126,120600,3588898684,1586,1585,1586,1585,161
|
|
20241126,120500,3588643448,1585,1585,1586,1585,1207
|
|
20241126,120400,3586730351,1586,1586,1586,1585,1966
|
|
20241126,120300,3583613922,1586,1585,1586,1585,1249
|
|
20241126,120200,3581634092,1585,1586,1586,1585,261
|
|
20241126,120100,3581220400,1586,1585,1587,1585,7921
|
|
20241126,120000,3568662582,1585,1584,1585,1584,2232
|
|
20241126,115900,3565125511,1584,1585,1585,1584,61
|
|
20241126,115800,3565028837,1585,1585,1585,1582,792
|
|
20241126,115700,3563773830,1585,1581,1585,1581,4265
|
|
20241126,115600,3557028774,1582,1583,1583,1582,514
|
|
20241126,115500,3556215619,1584,1582,1584,1582,1854
|
|
20241126,115400,3553279883,1584,1584,1584,1584,1230
|
|
20241126,115300,3551331563,1584,1581,1584,1581,2686
|
|
20241126,115200,3547084985,1581,1579,1581,1579,1277
|
|
20241126,115100,3545068481,1581,1583,1583,1579,27392
|
|
20241126,115000,3501778903,1584,1584,1584,1582,1637
|
|
20241126,114900,3499186325,1584,1584,1584,1581,8116
|
|
20241126,114800,3486345926,1584,1587,1590,1583,10684
|
|
20241126,114700,3469422661,1587,1586,1587,1586,1579
|
|
20241126,114600,3466917364,1586,1587,1587,1586,1544
|
|
20241126,114500,3464467167,1587,1588,1588,1584,8532
|
|
20241126,114400,3450940218,1588,1589,1589,1588,287
|
|
20241126,114300,3450484381,1588,1591,1591,1588,4599
|
|
20241126,114200,3443177626,1589,1591,1591,1589,3901
|
|
20241126,114100,3436978415,1591,1590,1591,1590,3224
|
|
20241126,114000,3431851435,1590,1591,1591,1590,901
|
|
20241126,113900,3430418645,1591,1592,1592,1591,4493
|
|
20241126,113800,3423269530,1592,1592,1592,1592,372
|
|
20241126,113700,3422677306,1593,1591,1593,1591,277
|
|
20241126,113600,3422236384,1591,1591,1591,1591,317
|
|
20241126,113500,3421732037,1591,1599,1599,1590,340
|
|
20241126,113400,3421190698,1599,1598,1599,1598,110
|
|
20241126,113300,3421014809,1590,1590,1590,1590,2
|
|
20241126,113200,3421011629,1600,1586,1600,1586,8763
|
|
20241126,113100,3407098673,1585,1587,1587,1585,4147
|
|
20241126,113000,3400519904,1587,1590,1590,1587,5599
|
|
20241126,112900,3391624267,1590,1590,1592,1589,11749
|
|
20241126,112800,3372940163,1589,1592,1592,1589,12265
|
|
20241126,112700,3353439818,1592,1593,1593,1592,2043
|
|
20241126,112600,3350187267,1593,1596,1600,1593,10256
|
|
20241126,112500,3333823145,1596,1596,1596,1596,94
|
|
20241126,112400,3333673121,1596,1598,1598,1596,2531
|
|
20241126,112300,3329632726,1604,1604,1604,1597,195
|
|
20241126,112200,3329320851,1604,1599,1606,1596,10485
|
|
20241126,112100,3312558597,1606,1609,1609,1597,7261
|
|
20241126,112000,3300947498,1609,1602,1609,1600,17274
|
|
20241126,111900,3273249116,1610,1611,1611,1603,2483
|
|
20241126,111800,3269261070,1611,1612,1612,1602,5986
|
|
20241126,111700,3259645527,1612,1611,1612,1602,5472
|
|
20241126,111600,3250864815,1611,1608,1612,1602,3078
|
|
20241126,111500,3245925778,1608,1602,1610,1600,3035
|
|
20241126,111400,3241063044,1604,1606,1613,1599,19359
|
|
20241126,111300,3210033859,1613,1614,1614,1603,7023
|
|
20241126,111200,3198731507,1614,1612,1615,1604,11507
|
|
20241126,111100,3180208089,1612,1617,1617,1603,14135
|
|
20241126,111000,3157467715,1607,1611,1618,1607,11671
|
|
20241126,110900,3138669370,1613,1610,1614,1603,6391
|
|
20241126,110800,3128385082,1610,1597,1610,1597,3456
|
|
20241126,110700,3122840674,1603,1603,1603,1596,1987
|
|
20241126,110600,3119666013,1604,1604,1604,1598,127
|
|
20241126,110500,3119462907,1598,1599,1605,1597,581
|
|
20241126,110400,3118534360,1600,1606,1607,1600,2075
|
|
20241126,110300,3115210370,1601,1595,1601,1595,3108
|
|
20241126,110200,3110240876,1595,1595,1598,1594,6955
|
|
20241126,110100,3099152999,1594,1595,1597,1592,2835
|
|
20241126,110000,3094633770,1597,1595,1597,1591,8511
|
|
20241126,105900,3081073460,1595,1600,1600,1595,3780
|
|
20241126,105800,3075031369,1598,1600,1600,1598,4231
|
|
20241126,105700,3068265804,1600,1603,1607,1600,1900
|
|
20241126,105600,3065224448,1599,1605,1605,1599,17706
|
|
20241126,105500,3036873385,1605,1607,1607,1605,4172
|
|
20241126,105400,3030171282,1607,1610,1610,1607,302
|
|
20241126,105300,3029685965,1610,1608,1610,1607,1448
|
|
20241126,105200,3027358179,1607,1610,1610,1607,104
|
|
20241126,105100,3027191045,1610,1610,1611,1607,3931
|
|
20241126,105000,3020871540,1611,1611,1611,1611,155
|
|
20241126,104900,3020621835,1611,1609,1611,1607,203
|
|
20241126,104800,3020295584,1607,1608,1613,1607,4068
|
|
20241126,104700,3013752883,1608,1611,1612,1608,9127
|
|
20241126,104600,2999068497,1610,1610,1613,1609,12355
|
|
20241126,104500,2979174071,1610,1610,1610,1610,3462
|
|
20241126,104400,2973600251,1610,1613,1613,1610,5547
|
|
20241126,104300,2964663465,1613,1614,1614,1612,2717
|
|
20241126,104200,2960281894,1614,1615,1615,1614,4097
|
|
20241126,104100,2953669295,1617,1614,1617,1614,3029
|
|
20241126,104000,2948776532,1618,1613,1620,1613,137
|
|
20241126,103900,2948555388,1613,1621,1622,1613,4645
|
|
20241126,103800,2941038081,1622,1622,1622,1614,1205
|
|
20241126,103700,2939091275,1614,1613,1625,1613,4746
|
|
20241126,103600,2931434115,1625,1613,1625,1613,380
|
|
20241126,103500,2930817359,1625,1613,1629,1608,4776
|
|
20241126,103400,2923124430,1613,1611,1613,1608,5756
|
|
20241126,103300,2913857671,1612,1613,1613,1609,4515
|
|
20241126,103200,2906581199,1613,1617,1617,1608,12284
|
|
20241126,103100,2886797240,1617,1630,1630,1617,7251
|
|
20241126,103000,2875047899,1625,1631,1631,1625,502
|
|
20241126,102900,2874232143,1631,1623,1632,1621,1390
|
|
20241126,102800,2871977831,1624,1632,1633,1624,6725
|
|
20241126,102700,2861026293,1632,1632,1633,1625,10124
|
|
20241126,102600,2844539782,1630,1628,1630,1625,4806
|
|
20241126,102500,2836718428,1628,1632,1633,1628,1799
|
|
20241126,102400,2833783378,1633,1631,1634,1630,1264
|
|
20241126,102300,2831720927,1631,1624,1631,1619,8417
|
|
20241126,102200,2818020789,1624,1630,1630,1620,9459
|
|
20241126,102100,2802663140,1631,1631,1631,1626,4873
|
|
20241126,102000,2794732883,1629,1640,1640,1629,8507
|
|
20241126,101900,2780841355,1638,1634,1641,1633,639
|
|
20241126,101800,2779797219,1642,1644,1644,1635,571
|
|
20241126,101700,2778863413,1645,1638,1645,1638,2862
|
|
20241126,101600,2774169430,1638,1637,1643,1633,4727
|
|
20241126,101500,2766429938,1637,1640,1640,1631,1790
|
|
20241126,101400,2763503206,1643,1630,1643,1628,6961
|
|
20241126,101300,2752114586,1630,1633,1635,1627,13086
|
|
20241126,101200,2730780010,1633,1635,1637,1633,1494
|
|
20241126,101100,2728337758,1637,1641,1641,1630,368
|
|
20241126,101000,2727736974,1641,1636,1641,1629,5155
|
|
20241126,100900,2719292777,1628,1641,1641,1628,3491
|
|
20241126,100800,2713604720,1641,1625,1641,1625,12424
|
|
20241126,100700,2693378979,1625,1627,1631,1623,4535
|
|
20241126,100600,2685999527,1627,1643,1646,1627,29072
|
|
20241126,100500,2638412250,1643,1641,1650,1636,11928
|
|
20241126,100400,2618859226,1635,1670,1670,1635,46559
|
|
20241126,100300,2541644338,1672,1668,1674,1662,22372
|
|
20241126,100200,2504295783,1668,1676,1682,1657,81449
|
|
20241126,100100,2368609383,1676,1671,1683,1667,93448
|
|
20241126,100000,2212119939,1671,1663,1671,1652,56230
|
|
20241126,095900,2118802577,1658,1619,1663,1619,64762
|
|
20241126,095800,2012105518,1619,1617,1620,1609,16111
|
|
20241126,095700,1986121902,1620,1607,1621,1606,14955
|
|
20241126,095600,1961987492,1607,1592,1612,1582,29539
|
|
20241126,095500,1914676178,1586,1582,1594,1582,23694
|
|
20241126,095400,1877129544,1582,1586,1589,1582,13714
|
|
20241126,095300,1855420667,1587,1589,1590,1585,4137
|
|
20241126,095200,1848856031,1589,1590,1590,1587,1583
|
|
20241126,095100,1846339995,1590,1592,1592,1586,4809
|
|
20241126,095000,1838706476,1590,1590,1598,1590,10601
|
|
20241126,094900,1821845797,1594,1597,1597,1587,8245
|
|
20241126,094800,1808726827,1588,1598,1600,1587,3348
|
|
20241126,094700,1803387097,1593,1585,1599,1582,15268
|
|
20241126,094600,1779080200,1585,1585,1589,1582,900
|
|
20241126,094500,1777654655,1582,1588,1590,1582,3629
|
|
20241126,094400,1771898219,1587,1582,1589,1582,10148
|
|
20241126,094300,1755840554,1582,1581,1590,1581,4164
|
|
20241126,094200,1749241433,1581,1579,1581,1579,2249
|
|
20241126,094100,1745687778,1579,1580,1585,1579,11181
|
|
20241126,094000,1728010936,1579,1582,1582,1579,5457
|
|
20241126,093900,1719387626,1581,1579,1581,1576,8108
|
|
20241126,093800,1706599221,1578,1587,1592,1578,35169
|
|
20241126,093700,1650931911,1586,1586,1587,1584,9689
|
|
20241126,093600,1635565722,1585,1584,1593,1583,10097
|
|
20241126,093500,1619560846,1584,1588,1596,1583,23414
|
|
20241126,093400,1582425374,1597,1586,1597,1586,22669
|
|
20241126,093300,1546452165,1586,1616,1616,1585,36311
|
|
20241126,093200,1488621771,1616,1622,1622,1606,10618
|
|
20241126,093100,1471508869,1618,1622,1623,1610,14334
|
|
20241126,093000,1448388338,1622,1622,1625,1614,34124
|
|
20241126,092900,1393152295,1620,1624,1624,1612,14951
|
|
20241126,092800,1368953573,1618,1617,1630,1614,25026
|
|
20241126,092700,1328279265,1620,1585,1620,1585,11645
|
|
20241126,092600,1309616244,1598,1591,1602,1580,23749
|
|
20241126,092500,1271905105,1591,1602,1605,1591,57619
|
|
20241126,092400,1179774800,1608,1603,1608,1602,19032
|
|
20241126,092300,1149262535,1603,1614,1614,1603,8372
|
|
20241126,092200,1135809410,1613,1605,1614,1605,7175
|
|
20241126,092100,1124263966,1610,1602,1611,1602,3234
|
|
20241126,092000,1119061566,1601,1603,1609,1601,16167
|
|
20241126,091900,1093153039,1603,1603,1610,1600,40999
|
|
20241126,091800,1027461587,1604,1638,1640,1604,46848
|
|
20241126,091700,951601124,1637,1638,1640,1634,13194
|
|
20241126,091600,930014578,1639,1627,1639,1625,9642
|
|
20241126,091500,914282580,1626,1623,1630,1618,7786
|
|
20241126,091400,901625119,1621,1621,1621,1610,10956
|
|
20241126,091300,883927447,1610,1605,1620,1605,11010
|
|
20241126,091200,866163578,1610,1611,1612,1602,40785
|
|
20241126,091100,800666857,1611,1612,1623,1606,14633
|
|
20241126,091000,777061659,1611,1607,1622,1605,24305
|
|
20241126,090900,737875005,1607,1611,1620,1607,44275
|
|
20241126,090800,666585626,1611,1629,1630,1610,18501
|
|
20241126,090700,636549608,1638,1637,1647,1629,20879
|
|
20241126,090600,602402631,1637,1633,1649,1631,34243
|
|
20241126,090500,546148470,1633,1635,1647,1628,18059
|
|
20241126,090400,516541078,1633,1617,1635,1607,44280
|
|
20241126,090300,444995406,1615,1611,1626,1607,31386
|
|
20241126,090200,394246766,1620,1618,1647,1611,48000
|
|
20241126,090100,316258631,1618,1629,1669,1602,73531
|
|
20241126,090000,196000561,1629,1650,1651,1600,119632
|