604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,190100,3555991815,1621,1621,1621,1621,21911
|
|
20241127,190000,3555991815,1621,1621,1621,1621,0
|
|
20241127,185900,3555991815,1621,1621,1621,1621,0
|
|
20241127,185800,3555991815,1621,1621,1621,1621,0
|
|
20241127,185700,3555991815,1621,1621,1621,1621,0
|
|
20241127,185600,3555991815,1621,1621,1621,1621,0
|
|
20241127,185500,3555991815,1621,1621,1621,1621,0
|
|
20241127,185400,3555991815,1621,1621,1621,1621,0
|
|
20241127,185300,3555991815,1621,1621,1621,1621,0
|
|
20241127,185200,3555991815,1621,1621,1621,1621,0
|
|
20241127,185100,3555991815,1621,1621,1621,1621,0
|
|
20241127,185000,3555991815,1621,1621,1621,1621,0
|
|
20241127,184900,3555991815,1621,1621,1621,1621,0
|
|
20241127,184800,3555991815,1621,1621,1621,1621,0
|
|
20241127,184700,3555991815,1621,1621,1621,1621,0
|
|
20241127,184600,3555991815,1621,1621,1621,1621,0
|
|
20241127,184500,3555991815,1621,1621,1621,1621,0
|
|
20241127,184400,3555991815,1621,1621,1621,1621,0
|
|
20241127,184300,3555991815,1621,1621,1621,1621,0
|
|
20241127,184200,3555991815,1621,1621,1621,1621,0
|
|
20241127,184100,3555991815,1621,1621,1621,1621,0
|
|
20241127,184000,3555991815,1621,1621,1621,1621,0
|
|
20241127,183900,3555991815,1621,1621,1621,1621,0
|
|
20241127,183800,3555991815,1621,1621,1621,1621,0
|
|
20241127,183700,3555991815,1621,1621,1621,1621,0
|
|
20241127,183600,3555991815,1621,1621,1621,1621,0
|
|
20241127,183500,3555991815,1621,1621,1621,1621,0
|
|
20241127,183400,3555991815,1621,1621,1621,1621,0
|
|
20241127,183300,3555991815,1621,1621,1621,1621,0
|
|
20241127,183200,3555991815,1621,1621,1621,1621,0
|
|
20241127,183100,3555991815,1621,1621,1621,1621,21911
|
|
20241127,183000,3555991815,1621,1621,1621,1621,0
|
|
20241127,182900,3555991815,1621,1621,1621,1621,0
|
|
20241127,182800,3555991815,1621,1621,1621,1621,0
|
|
20241127,182700,3555991815,1621,1621,1621,1621,0
|
|
20241127,182600,3555991815,1621,1621,1621,1621,0
|
|
20241127,182500,3555991815,1621,1621,1621,1621,0
|
|
20241127,182400,3555991815,1621,1621,1621,1621,0
|
|
20241127,182300,3555991815,1621,1621,1621,1621,0
|
|
20241127,182200,3555991815,1621,1621,1621,1621,0
|
|
20241127,182100,3555991815,1621,1621,1621,1621,0
|
|
20241127,182000,3555991815,1621,1621,1621,1621,0
|
|
20241127,181900,3555991815,1621,1621,1621,1621,0
|
|
20241127,181800,3555991815,1621,1621,1621,1621,0
|
|
20241127,181700,3555991815,1621,1621,1621,1621,0
|
|
20241127,181600,3555991815,1621,1621,1621,1621,0
|
|
20241127,181500,3555991815,1621,1621,1621,1621,0
|
|
20241127,181400,3555991815,1621,1621,1621,1621,0
|
|
20241127,181300,3555991815,1621,1621,1621,1621,0
|
|
20241127,181200,3555991815,1621,1621,1621,1621,0
|
|
20241127,181100,3555991815,1621,1621,1621,1621,0
|
|
20241127,181000,3555991815,1621,1621,1621,1621,0
|
|
20241127,180900,3555991815,1621,1621,1621,1621,0
|
|
20241127,180800,3555991815,1621,1621,1621,1621,0
|
|
20241127,180700,3555991815,1621,1621,1621,1621,0
|
|
20241127,180600,3555991815,1621,1621,1621,1621,0
|
|
20241127,180500,3555991815,1621,1621,1621,1621,0
|
|
20241127,180400,3555991815,1621,1621,1621,1621,0
|
|
20241127,180300,3555991815,1621,1621,1621,1621,0
|
|
20241127,180200,3555991815,1621,1621,1621,1621,0
|
|
20241127,180100,3555991815,1621,1621,1621,1621,21911
|
|
20241127,180000,3555991815,1621,1621,1621,1621,0
|
|
20241127,175900,3555991815,1621,1621,1621,1621,0
|
|
20241127,175800,3555991815,1621,1621,1621,1621,0
|
|
20241127,175700,3555991815,1621,1621,1621,1621,0
|
|
20241127,175600,3555991815,1621,1621,1621,1621,0
|
|
20241127,175500,3555991815,1621,1621,1621,1621,0
|
|
20241127,175400,3555991815,1621,1621,1621,1621,0
|
|
20241127,175300,3555991815,1621,1621,1621,1621,0
|
|
20241127,175200,3555991815,1621,1621,1621,1621,0
|
|
20241127,175100,3555991815,1621,1621,1621,1621,0
|
|
20241127,175000,3555991815,1621,1621,1621,1621,0
|
|
20241127,174900,3555991815,1621,1621,1621,1621,0
|
|
20241127,174800,3555991815,1621,1621,1621,1621,0
|
|
20241127,174700,3555991815,1621,1621,1621,1621,0
|
|
20241127,174600,3555991815,1621,1621,1621,1621,0
|
|
20241127,174500,3555991815,1621,1621,1621,1621,0
|
|
20241127,174400,3555991815,1621,1621,1621,1621,0
|
|
20241127,174300,3555991815,1621,1621,1621,1621,0
|
|
20241127,174200,3555991815,1621,1621,1621,1621,0
|
|
20241127,174100,3555991815,1621,1621,1621,1621,0
|
|
20241127,174000,3555991815,1621,1621,1621,1621,0
|
|
20241127,173900,3555991815,1621,1621,1621,1621,0
|
|
20241127,173800,3555991815,1621,1621,1621,1621,0
|
|
20241127,173700,3555991815,1621,1621,1621,1621,0
|
|
20241127,173600,3555991815,1621,1621,1621,1621,0
|
|
20241127,173500,3555991815,1621,1621,1621,1621,0
|
|
20241127,173400,3555991815,1621,1621,1621,1621,0
|
|
20241127,173300,3555991815,1621,1621,1621,1621,0
|
|
20241127,173200,3555991815,1621,1621,1621,1621,0
|
|
20241127,173100,3555991815,1621,1621,1621,1621,21911
|
|
20241127,173000,3555991815,1621,1621,1621,1621,0
|
|
20241127,172900,3555991815,1621,1621,1621,1621,0
|
|
20241127,172800,3555991815,1621,1621,1621,1621,0
|
|
20241127,172700,3555991815,1621,1621,1621,1621,0
|
|
20241127,172600,3555991815,1621,1621,1621,1621,0
|
|
20241127,172500,3555991815,1621,1621,1621,1621,0
|
|
20241127,172400,3555991815,1621,1621,1621,1621,0
|
|
20241127,172300,3555991815,1621,1621,1621,1621,0
|
|
20241127,172200,3555991815,1621,1621,1621,1621,0
|
|
20241127,172100,3555991815,1621,1621,1621,1621,0
|
|
20241127,172000,3555991815,1621,1621,1621,1621,0
|
|
20241127,171900,3555991815,1621,1621,1621,1621,0
|
|
20241127,171800,3555991815,1621,1621,1621,1621,0
|
|
20241127,171700,3555991815,1621,1621,1621,1621,0
|
|
20241127,171600,3555991815,1621,1621,1621,1621,0
|
|
20241127,171500,3555991815,1621,1621,1621,1621,0
|
|
20241127,171400,3555991815,1621,1621,1621,1621,0
|
|
20241127,171300,3555991815,1621,1621,1621,1621,0
|
|
20241127,171200,3555991815,1621,1621,1621,1621,0
|
|
20241127,171100,3555991815,1621,1621,1621,1621,0
|
|
20241127,171000,3555991815,1621,1621,1621,1621,0
|
|
20241127,170900,3555991815,1621,1621,1621,1621,0
|
|
20241127,170800,3555991815,1621,1621,1621,1621,0
|
|
20241127,170700,3555991815,1621,1621,1621,1621,0
|
|
20241127,170600,3555991815,1621,1621,1621,1621,0
|
|
20241127,170500,3555991815,1621,1621,1621,1621,0
|
|
20241127,170400,3555991815,1621,1621,1621,1621,0
|
|
20241127,170300,3555991815,1621,1621,1621,1621,0
|
|
20241127,170200,3555991815,1621,1621,1621,1621,0
|
|
20241127,170100,3555991815,1621,1621,1621,1621,21911
|
|
20241127,170000,3555991815,1621,1621,1621,1621,0
|
|
20241127,165900,3555991815,1621,1621,1621,1621,0
|
|
20241127,165800,3555991815,1621,1621,1621,1621,0
|
|
20241127,165700,3555991815,1621,1621,1621,1621,0
|
|
20241127,165600,3555991815,1621,1621,1621,1621,0
|
|
20241127,165500,3555991815,1621,1621,1621,1621,0
|
|
20241127,165400,3555991815,1621,1621,1621,1621,0
|
|
20241127,165300,3555991815,1621,1621,1621,1621,0
|
|
20241127,165200,3555991815,1621,1621,1621,1621,0
|
|
20241127,165100,3555991815,1621,1621,1621,1621,0
|
|
20241127,165000,3555991815,1621,1621,1621,1621,0
|
|
20241127,164900,3555991815,1621,1621,1621,1621,0
|
|
20241127,164800,3555991815,1621,1621,1621,1621,0
|
|
20241127,164700,3555991815,1621,1621,1621,1621,0
|
|
20241127,164600,3555991815,1621,1621,1621,1621,0
|
|
20241127,164500,3555991815,1621,1621,1621,1621,0
|
|
20241127,164400,3555991815,1621,1621,1621,1621,0
|
|
20241127,164300,3555991815,1621,1621,1621,1621,0
|
|
20241127,164200,3555991815,1621,1621,1621,1621,0
|
|
20241127,164100,3555991815,1621,1621,1621,1621,0
|
|
20241127,164000,3555991815,1621,1621,1621,1621,0
|
|
20241127,163900,3555991815,1621,1621,1621,1621,0
|
|
20241127,163800,3555991815,1621,1621,1621,1621,0
|
|
20241127,163700,3555991815,1621,1621,1621,1621,0
|
|
20241127,163600,3555991815,1621,1621,1621,1621,0
|
|
20241127,163500,3555991815,1621,1621,1621,1621,0
|
|
20241127,163400,3555991815,1621,1621,1621,1621,0
|
|
20241127,163300,3555991815,1621,1621,1621,1621,0
|
|
20241127,163200,3555991815,1621,1621,1621,1621,0
|
|
20241127,163100,3555991815,1621,1621,1621,1621,21911
|
|
20241127,163000,3555991815,1621,1621,1621,1621,0
|
|
20241127,162900,3555991815,1621,1621,1621,1621,0
|
|
20241127,162800,3555991815,1621,1621,1621,1621,0
|
|
20241127,162700,3555991815,1621,1621,1621,1621,0
|
|
20241127,162600,3555991815,1621,1621,1621,1621,0
|
|
20241127,162500,3555991815,1621,1621,1621,1621,0
|
|
20241127,162400,3555991815,1621,1621,1621,1621,0
|
|
20241127,162300,3555991815,1621,1621,1621,1621,0
|
|
20241127,162200,3555991815,1621,1621,1621,1621,0
|
|
20241127,162100,3555991815,1621,1621,1621,1621,0
|
|
20241127,162000,3555991815,1621,1621,1621,1621,0
|
|
20241127,161900,3555991815,1621,1621,1621,1621,0
|
|
20241127,161800,3555991815,1621,1621,1621,1621,0
|
|
20241127,161700,3555991815,1621,1621,1621,1621,0
|
|
20241127,161600,3555991815,1621,1621,1621,1621,0
|
|
20241127,161500,3555991815,1621,1621,1621,1621,0
|
|
20241127,161400,3555991815,1621,1621,1621,1621,0
|
|
20241127,161300,3555991815,1621,1621,1621,1621,0
|
|
20241127,161200,3555991815,1621,1621,1621,1621,0
|
|
20241127,161100,3555991815,1621,1621,1621,1621,0
|
|
20241127,161000,3555991815,1621,1621,1621,1621,0
|
|
20241127,160900,3555991815,1621,1621,1621,1621,0
|
|
20241127,160800,3555991815,1621,1621,1621,1621,0
|
|
20241127,160700,3555991815,1621,1621,1621,1621,0
|
|
20241127,160600,3555991815,1621,1621,1621,1621,0
|
|
20241127,160500,3555991815,1621,1621,1621,1621,0
|
|
20241127,160400,3555991815,1621,1621,1621,1621,0
|
|
20241127,160300,3555991815,1621,1621,1621,1621,0
|
|
20241127,160200,3555991815,1621,1621,1621,1621,0
|
|
20241127,160100,3555991815,1621,1621,1621,1621,21911
|
|
20241127,160000,3555991815,1621,1621,1621,1621,0
|
|
20241127,155900,3555991815,1621,1621,1621,1621,0
|
|
20241127,155800,3555991815,1621,1621,1621,1621,0
|
|
20241127,155700,3555991815,1621,1621,1621,1621,0
|
|
20241127,155600,3555991815,1621,1621,1621,1621,0
|
|
20241127,155500,3555991815,1621,1621,1621,1621,0
|
|
20241127,155400,3555991815,1621,1621,1621,1621,0
|
|
20241127,155300,3555991815,1621,1621,1621,1621,0
|
|
20241127,155200,3555991815,1621,1621,1621,1621,0
|
|
20241127,155100,3555991815,1621,1621,1621,1621,0
|
|
20241127,155000,3555991815,1621,1621,1621,1621,0
|
|
20241127,154900,3555991815,1621,1621,1621,1621,0
|
|
20241127,154800,3555991815,1621,1621,1621,1621,0
|
|
20241127,154700,3555991815,1621,1621,1621,1621,0
|
|
20241127,154600,3555991815,1621,1621,1621,1621,0
|
|
20241127,154500,3555991815,1621,1621,1621,1621,0
|
|
20241127,154400,3555991815,1621,1621,1621,1621,0
|
|
20241127,154300,3555991815,1621,1621,1621,1621,0
|
|
20241127,154200,3555991815,1621,1621,1621,1621,0
|
|
20241127,154100,3555991815,1621,1621,1621,1621,0
|
|
20241127,154000,3555991815,1621,1621,1621,1621,0
|
|
20241127,153900,3555991815,1621,1621,1621,1621,0
|
|
20241127,153800,3555991815,1621,1621,1621,1621,0
|
|
20241127,153700,3555991815,1621,1621,1621,1621,0
|
|
20241127,153600,3555991815,1621,1621,1621,1621,0
|
|
20241127,153500,3555991815,1621,1621,1621,1621,0
|
|
20241127,153400,3555991815,1621,1621,1621,1621,0
|
|
20241127,153300,3555991815,1621,1621,1621,1621,0
|
|
20241127,153200,3555991815,1621,1621,1621,1621,0
|
|
20241127,153100,3555991815,1621,1621,1621,1621,21911
|
|
20241127,153000,3555991815,1621,1621,1621,1621,21911
|
|
20241127,152900,3520474084,1619,1619,1619,1619,0
|
|
20241127,152800,3520474084,1619,1619,1619,1619,0
|
|
20241127,152700,3520474084,1619,1619,1619,1619,0
|
|
20241127,152600,3520474084,1619,1619,1619,1619,0
|
|
20241127,152500,3520474084,1619,1619,1619,1619,0
|
|
20241127,152400,3520474084,1619,1619,1619,1619,0
|
|
20241127,152300,3520474084,1619,1619,1619,1619,0
|
|
20241127,152200,3520474084,1619,1619,1619,1619,0
|
|
20241127,152100,3520474084,1619,1619,1619,1619,0
|
|
20241127,152000,3520474084,1619,1619,1619,1619,0
|
|
20241127,151900,3520474084,1619,1615,1619,1615,19574
|
|
20241127,151800,3488847193,1615,1612,1615,1612,10590
|
|
20241127,151700,3471756991,1613,1613,1613,1612,376
|
|
20241127,151600,3471150813,1614,1614,1614,1614,951
|
|
20241127,151500,3469615899,1614,1614,1614,1612,1883
|
|
20241127,151400,3466576777,1611,1612,1614,1611,5425
|
|
20241127,151300,3457833439,1612,1613,1613,1612,2864
|
|
20241127,151200,3453216571,1614,1615,1616,1614,1552
|
|
20241127,151100,3450709863,1615,1615,1615,1615,3078
|
|
20241127,151000,3445738893,1615,1611,1615,1611,326
|
|
20241127,150900,3445212723,1610,1616,1616,1610,879
|
|
20241127,150800,3443796295,1616,1612,1616,1610,3899
|
|
20241127,150700,3437512007,1615,1615,1615,1615,50
|
|
20241127,150600,3437431257,1611,1611,1611,1611,327
|
|
20241127,150500,3436904460,1610,1616,1616,1610,2818
|
|
20241127,150400,3432361480,1616,1615,1616,1615,1856
|
|
20241127,150300,3429363012,1616,1610,1616,1610,374
|
|
20241127,150200,3428759698,1610,1614,1614,1610,6272
|
|
20241127,150100,3418648902,1617,1617,1617,1617,70
|
|
20241127,150000,3418535712,1617,1618,1618,1617,306
|
|
20241127,145900,3418040848,1618,1618,1618,1618,0
|
|
20241127,145800,3418040848,1618,1613,1618,1613,10983
|
|
20241127,145700,3400306983,1613,1617,1617,1613,282
|
|
20241127,145600,3399851861,1618,1613,1618,1613,10212
|
|
20241127,145500,3383379512,1613,1616,1616,1613,4101
|
|
20241127,145400,3376761747,1615,1615,1615,1615,10
|
|
20241127,145300,3376745597,1618,1615,1618,1615,335
|
|
20241127,145200,3376204017,1619,1614,1619,1614,986
|
|
20241127,145100,3374608647,1615,1618,1618,1615,2161
|
|
20241127,145000,3371118332,1618,1618,1618,1618,6
|
|
20241127,144900,3371108624,1619,1620,1620,1619,3020
|
|
20241127,144800,3366218206,1620,1616,1620,1616,1787
|
|
20241127,144700,3363327465,1617,1615,1617,1615,2035
|
|
20241127,144600,3360038621,1615,1614,1615,1613,1181
|
|
20241127,144500,3358131830,1614,1612,1614,1612,932
|
|
20241127,144400,3356627891,1611,1611,1611,1611,117
|
|
20241127,144300,3356439404,1611,1611,1611,1611,623
|
|
20241127,144200,3355435751,1610,1610,1610,1610,0
|
|
20241127,144100,3355435751,1610,1608,1614,1608,3979
|
|
20241127,144000,3349024666,1609,1609,1609,1609,29
|
|
20241127,143900,3348978005,1609,1609,1609,1609,55
|
|
20241127,143800,3348889510,1609,1608,1609,1606,489
|
|
20241127,143700,3348103211,1605,1608,1608,1605,2
|
|
20241127,143600,3348099998,1605,1608,1608,1605,103
|
|
20241127,143500,3347934677,1605,1605,1605,1605,383
|
|
20241127,143400,3347319962,1608,1608,1608,1608,375
|
|
20241127,143300,3346716962,1608,1605,1608,1605,1050
|
|
20241127,143200,3345031682,1605,1604,1605,1604,5509
|
|
20241127,143100,3336195146,1604,1604,1604,1604,0
|
|
20241127,143000,3336195146,1604,1604,1605,1604,1056
|
|
20241127,142900,3334501320,1605,1604,1605,1604,5022
|
|
20241127,142800,3326445938,1605,1604,1605,1604,491
|
|
20241127,142700,3325658188,1604,1604,1604,1604,3780
|
|
20241127,142600,3319595068,1605,1604,1605,1604,93
|
|
20241127,142500,3319445804,1605,1604,1605,1604,418
|
|
20241127,142400,3318775323,1605,1605,1605,1604,466
|
|
20241127,142300,3318027853,1604,1605,1605,1604,1279
|
|
20241127,142200,3315975216,1607,1607,1608,1607,69
|
|
20241127,142100,3315864324,1607,1605,1607,1605,2737
|
|
20241127,142000,3311468927,1605,1605,1605,1605,50
|
|
20241127,141900,3311388677,1606,1606,1607,1606,4745
|
|
20241127,141800,3303768006,1606,1604,1606,1604,411
|
|
20241127,141700,3303108325,1605,1604,1605,1604,1735
|
|
20241127,141600,3300325325,1602,1602,1602,1602,50
|
|
20241127,141500,3300245225,1602,1605,1605,1602,1044
|
|
20241127,141400,3298571001,1606,1606,1606,1606,19
|
|
20241127,141300,3298540487,1606,1603,1606,1603,1093
|
|
20241127,141200,3296785365,1602,1602,1602,1602,134
|
|
20241127,141100,3296570697,1603,1603,1603,1603,120
|
|
20241127,141000,3296378337,1601,1601,1606,1601,42
|
|
20241127,140900,3296310970,1601,1606,1606,1601,343
|
|
20241127,140800,3295760295,1606,1603,1606,1603,357
|
|
20241127,140700,3295187721,1603,1606,1606,1603,1560
|
|
20241127,140600,3292686200,1606,1603,1606,1600,1613
|
|
20241127,140500,3290101906,1602,1603,1603,1602,3643
|
|
20241127,140400,3284264947,1602,1600,1602,1600,1310
|
|
20241127,140300,3282167432,1599,1598,1599,1598,213
|
|
20241127,140200,3281826903,1598,1596,1598,1596,1584
|
|
20241127,140100,3279295731,1596,1596,1596,1596,3310
|
|
20241127,140000,3274012971,1595,1593,1597,1593,1408
|
|
20241127,135900,3271767409,1592,1592,1595,1592,13
|
|
20241127,135800,3271746680,1593,1594,1595,1593,1870
|
|
20241127,135700,3268766756,1594,1595,1595,1594,3248
|
|
20241127,135600,3263589443,1595,1595,1595,1594,302
|
|
20241127,135500,3263107755,1595,1594,1595,1594,401
|
|
20241127,135400,3262468560,1595,1594,1595,1594,4499
|
|
20241127,135300,3255297149,1595,1595,1595,1594,2255
|
|
20241127,135200,3251701127,1594,1598,1598,1594,1125
|
|
20241127,135100,3249906729,1598,1598,1598,1594,129
|
|
20241127,135000,3249701090,1594,1595,1598,1594,1042
|
|
20241127,134900,3248037831,1595,1595,1597,1594,2311
|
|
20241127,134800,3244350838,1595,1597,1598,1595,3256
|
|
20241127,134700,3239157269,1597,1597,1597,1595,3893
|
|
20241127,134600,3232944905,1597,1602,1602,1597,3761
|
|
20241127,134500,3226929365,1602,1600,1605,1597,12694
|
|
20241127,134400,3206588203,1600,1602,1602,1592,1645
|
|
20241127,134300,3203956449,1602,1590,1602,1590,4943
|
|
20241127,134200,3196089207,1589,1590,1591,1589,3853
|
|
20241127,134100,3189962333,1589,1590,1590,1589,859
|
|
20241127,134000,3188597342,1591,1592,1593,1591,1671
|
|
20241127,133900,3185936789,1593,1587,1593,1586,2343
|
|
20241127,133800,3182212989,1587,1588,1589,1587,2262
|
|
20241127,133700,3178622294,1588,1588,1588,1588,4
|
|
20241127,133600,3178615942,1589,1589,1589,1586,6303
|
|
20241127,133500,3168613937,1589,1589,1589,1589,137
|
|
20241127,133400,3168396244,1589,1590,1590,1589,702
|
|
20241127,133300,3167280723,1593,1590,1593,1589,1443
|
|
20241127,133200,3164987202,1590,1590,1590,1590,1100
|
|
20241127,133100,3163238202,1589,1589,1594,1588,2153
|
|
20241127,133000,3159816979,1589,1591,1591,1589,5439
|
|
20241127,132900,3151168019,1595,1592,1595,1590,12436
|
|
20241127,132800,3131392521,1595,1595,1595,1595,596
|
|
20241127,132700,3130441901,1595,1591,1598,1590,4104
|
|
20241127,132600,3123909748,1590,1591,1591,1587,11905
|
|
20241127,132500,3104987717,1591,1596,1597,1591,6215
|
|
20241127,132400,3095081313,1596,1600,1600,1595,958
|
|
20241127,132300,3093552275,1597,1596,1597,1596,658
|
|
20241127,132200,3092501607,1596,1602,1602,1596,9410
|
|
20241127,132100,3077448509,1603,1605,1605,1602,5246
|
|
20241127,132000,3069039070,1605,1608,1608,1605,20827
|
|
20241127,131900,3035600483,1608,1607,1608,1607,1449
|
|
20241127,131800,3033271491,1610,1610,1610,1609,1238
|
|
20241127,131700,3031278561,1613,1613,1613,1610,110
|
|
20241127,131600,3031101161,1607,1611,1611,1607,1330
|
|
20241127,131500,3028963731,1613,1608,1615,1608,3092
|
|
20241127,131400,3023991125,1608,1608,1608,1608,1400
|
|
20241127,131300,3021739925,1615,1615,1615,1615,60
|
|
20241127,131200,3021643025,1607,1613,1613,1607,222
|
|
20241127,131100,3021286255,1607,1613,1613,1607,15095
|
|
20241127,131000,2996975019,1614,1615,1615,1614,875
|
|
20241127,130900,2995562605,1616,1616,1616,1615,6254
|
|
20241127,130800,2985457746,1616,1616,1616,1616,323
|
|
20241127,130700,2984935778,1616,1619,1619,1616,551
|
|
20241127,130600,2984045216,1619,1620,1620,1619,222
|
|
20241127,130500,2983685797,1619,1619,1619,1619,1000
|
|
20241127,130400,2982066797,1620,1621,1621,1620,3691
|
|
20241127,130300,2976087077,1620,1620,1621,1620,2143
|
|
20241127,130200,2972615217,1620,1620,1620,1620,179
|
|
20241127,130100,2972325237,1620,1620,1620,1620,506
|
|
20241127,130000,2971505517,1620,1624,1624,1620,211
|
|
20241127,125900,2971163657,1620,1623,1624,1620,1193
|
|
20241127,125800,2969229224,1624,1624,1624,1624,0
|
|
20241127,125700,2969229224,1624,1624,1624,1624,120
|
|
20241127,125600,2969034344,1623,1623,1623,1623,616
|
|
20241127,125500,2968034576,1623,1623,1623,1623,0
|
|
20241127,125400,2968034576,1623,1623,1623,1623,300
|
|
20241127,125300,2967547676,1623,1623,1623,1620,210
|
|
20241127,125200,2967206876,1623,1622,1623,1620,199
|
|
20241127,125100,2966884449,1623,1622,1623,1620,1763
|
|
20241127,125000,2964025270,1620,1620,1620,1620,238
|
|
20241127,124900,2963639710,1622,1620,1622,1620,254
|
|
20241127,124800,2963228228,1616,1620,1620,1616,7519
|
|
20241127,124700,2951062890,1623,1623,1623,1623,177
|
|
20241127,124600,2950775619,1620,1620,1620,1620,136
|
|
20241127,124500,2950555299,1620,1622,1622,1619,783
|
|
20241127,124400,2949286042,1622,1622,1622,1622,466
|
|
20241127,124300,2948530190,1623,1624,1624,1623,123
|
|
20241127,124200,2948330511,1624,1624,1624,1622,588
|
|
20241127,124100,2947376559,1622,1625,1625,1622,2091
|
|
20241127,124000,2943981186,1625,1625,1625,1625,50
|
|
20241127,123900,2943899936,1624,1624,1624,1624,9
|
|
20241127,123800,2943885320,1625,1625,1625,1624,4
|
|
20241127,123700,2943878822,1624,1624,1625,1624,556
|
|
20241127,123600,2942975848,1624,1622,1624,1622,498
|
|
20241127,123500,2942167605,1619,1619,1619,1619,664
|
|
20241127,123400,2941092589,1619,1619,1619,1618,57
|
|
20241127,123300,2941000308,1619,1619,1623,1619,2404
|
|
20241127,123200,2937108212,1623,1620,1623,1619,926
|
|
20241127,123100,2935608677,1624,1620,1624,1619,353
|
|
20241127,123000,2935037147,1619,1624,1624,1619,7001
|
|
20241127,122900,2923670079,1625,1623,1625,1623,412
|
|
20241127,122800,2923001177,1623,1621,1623,1621,4298
|
|
20241127,122700,2916030385,1622,1621,1622,1621,1019
|
|
20241127,122600,2914377866,1621,1618,1621,1618,464
|
|
20241127,122500,2913625851,1616,1616,1616,1616,0
|
|
20241127,122400,2913625851,1616,1616,1616,1616,425
|
|
20241127,122300,2912939051,1622,1615,1622,1615,2002
|
|
20241127,122200,2909696953,1615,1619,1619,1615,713
|
|
20241127,122100,2908542646,1620,1620,1620,1620,0
|
|
20241127,122000,2908542646,1620,1620,1620,1620,220
|
|
20241127,121900,2908186246,1621,1622,1622,1621,948
|
|
20241127,121800,2906649535,1622,1613,1622,1613,269
|
|
20241127,121700,2906214508,1613,1621,1623,1613,4145
|
|
20241127,121600,2899501582,1623,1620,1623,1620,1021
|
|
20241127,121500,2897847287,1620,1613,1620,1613,223
|
|
20241127,121400,2897486657,1613,1620,1620,1613,401
|
|
20241127,121300,2896837935,1625,1617,1625,1611,5420
|
|
20241127,121200,2888096313,1617,1615,1617,1615,4420
|
|
20241127,121100,2880949480,1615,1615,1616,1613,7997
|
|
20241127,121000,2868034398,1615,1615,1615,1615,100
|
|
20241127,120900,2867872898,1615,1615,1615,1615,0
|
|
20241127,120800,2867872898,1615,1615,1615,1615,24
|
|
20241127,120700,2867834138,1615,1615,1615,1615,0
|
|
20241127,120600,2867834138,1615,1615,1615,1615,111
|
|
20241127,120500,2867654873,1615,1615,1615,1615,110
|
|
20241127,120400,2867477223,1610,1610,1610,1608,765
|
|
20241127,120300,2866246184,1610,1610,1610,1610,90
|
|
20241127,120200,2866101284,1608,1610,1610,1608,571
|
|
20241127,120100,2865182512,1617,1617,1617,1617,0
|
|
20241127,120000,2865182512,1617,1617,1617,1617,0
|
|
20241127,115900,2865182512,1617,1617,1617,1617,11
|
|
20241127,115800,2865164725,1617,1609,1617,1608,1521
|
|
20241127,115700,2862718588,1608,1608,1608,1608,100
|
|
20241127,115600,2862557788,1613,1613,1613,1613,840
|
|
20241127,115500,2861202868,1613,1613,1613,1613,0
|
|
20241127,115400,2861202868,1613,1606,1613,1606,6958
|
|
20241127,115300,2850015899,1606,1610,1610,1605,5914
|
|
20241127,115200,2840512703,1610,1613,1613,1610,8066
|
|
20241127,115100,2827514448,1613,1613,1613,1612,2061
|
|
20241127,115000,2824191495,1613,1613,1613,1613,270
|
|
20241127,114900,2823755985,1613,1613,1613,1613,2286
|
|
20241127,114800,2820068667,1613,1613,1614,1613,671
|
|
20241127,114700,2818986334,1612,1612,1613,1612,391
|
|
20241127,114600,2818355887,1612,1617,1617,1612,10200
|
|
20241127,114500,2801894826,1616,1616,1616,1616,136
|
|
20241127,114400,2801675050,1617,1617,1618,1617,179
|
|
20241127,114300,2801385433,1618,1618,1618,1618,8
|
|
20241127,114200,2801372489,1618,1615,1618,1615,4093
|
|
20241127,114100,2794762109,1615,1618,1618,1615,7692
|
|
20241127,114000,2782326900,1618,1618,1618,1618,0
|
|
20241127,113900,2782326900,1618,1617,1618,1617,1006
|
|
20241127,113800,2780700192,1618,1618,1618,1618,274
|
|
20241127,113700,2780256860,1620,1620,1620,1620,20
|
|
20241127,113600,2780224460,1618,1619,1619,1618,1674
|
|
20241127,113500,2777514642,1619,1620,1620,1619,344
|
|
20241127,113400,2776957502,1620,1619,1621,1619,978
|
|
20241127,113300,2775373618,1619,1619,1619,1619,0
|
|
20241127,113200,2775373618,1619,1624,1624,1619,1061
|
|
20241127,113100,2773655227,1624,1624,1624,1624,3
|
|
20241127,113000,2773650355,1624,1626,1626,1624,2195
|
|
20241127,112900,2770085665,1624,1624,1626,1624,291
|
|
20241127,112800,2769612981,1626,1626,1626,1626,0
|
|
20241127,112700,2769612981,1626,1624,1626,1624,3237
|
|
20241127,112600,2764355091,1626,1621,1626,1621,8176
|
|
20241127,112500,2751101746,1621,1620,1621,1620,56
|
|
20241127,112400,2751011025,1621,1621,1621,1618,244
|
|
20241127,112300,2750616194,1621,1621,1621,1621,30
|
|
20241127,112200,2750567564,1621,1618,1621,1618,747
|
|
20241127,112100,2749358915,1618,1621,1621,1618,5769
|
|
20241127,112000,2740009673,1621,1622,1622,1621,32
|
|
20241127,111900,2739957774,1622,1624,1624,1622,1296
|
|
20241127,111800,2737855660,1624,1622,1625,1622,113
|
|
20241127,111700,2737672099,1624,1623,1624,1622,219
|
|
20241127,111600,2737316559,1623,1619,1623,1617,764
|
|
20241127,111500,2736079718,1620,1620,1620,1620,1252
|
|
20241127,111400,2734051478,1620,1620,1620,1620,4
|
|
20241127,111300,2734044998,1620,1619,1620,1618,2097
|
|
20241127,111200,2730649936,1620,1620,1620,1618,479
|
|
20241127,111100,2729874134,1622,1620,1622,1618,1805
|
|
20241127,111000,2726950206,1622,1622,1622,1620,189
|
|
20241127,110900,2726644022,1623,1624,1624,1623,28
|
|
20241127,110800,2726598573,1624,1625,1625,1619,1674
|
|
20241127,110700,2723886612,1625,1621,1625,1618,5381
|
|
20241127,110600,2715169874,1620,1625,1626,1620,360
|
|
20241127,110500,2714586038,1626,1619,1626,1619,6878
|
|
20241127,110400,2703421901,1620,1620,1620,1615,1295
|
|
20241127,110300,2701327938,1618,1616,1618,1615,1825
|
|
20241127,110200,2698378186,1620,1624,1624,1615,11494
|
|
20241127,110100,2679786189,1624,1620,1625,1620,577
|
|
20241127,110000,2678851324,1620,1621,1621,1620,51
|
|
20241127,105900,2678768683,1618,1619,1619,1618,2192
|
|
20241127,105800,2675221156,1618,1620,1620,1618,820
|
|
20241127,105700,2673894152,1617,1619,1619,1617,2281
|
|
20241127,105600,2670202070,1619,1619,1626,1618,751
|
|
20241127,105500,2668984551,1618,1620,1626,1618,6918
|
|
20241127,105400,2657790286,1626,1618,1626,1616,451
|
|
20241127,105300,2657058148,1616,1616,1619,1615,10260
|
|
20241127,105200,2640477468,1616,1624,1625,1616,17537
|
|
20241127,105100,2612063773,1624,1630,1630,1624,3892
|
|
20241127,105000,2605738676,1630,1625,1630,1625,1255
|
|
20241127,104900,2603695581,1625,1630,1630,1625,9745
|
|
20241127,104800,2587846358,1629,1628,1629,1627,3645
|
|
20241127,104700,2581913454,1627,1636,1636,1627,10909
|
|
20241127,104600,2564121151,1636,1633,1636,1632,540
|
|
20241127,104500,2563239023,1633,1633,1633,1632,1999
|
|
20241127,104400,2559974683,1633,1635,1635,1633,3681
|
|
20241127,104300,2553961593,1634,1635,1636,1634,5720
|
|
20241127,104200,2544609445,1635,1638,1638,1635,409
|
|
20241127,104100,2543940299,1638,1640,1640,1635,2521
|
|
20241127,104000,2539815946,1640,1641,1641,1640,1339
|
|
20241127,103900,2537618704,1643,1644,1644,1643,950
|
|
20241127,103800,2536057654,1644,1645,1645,1641,490
|
|
20241127,103700,2535251980,1645,1645,1645,1645,26
|
|
20241127,103600,2535209210,1641,1642,1642,1641,2738
|
|
20241127,103500,2530715821,1641,1646,1646,1641,2307
|
|
20241127,103400,2526924709,1646,1645,1646,1641,3862
|
|
20241127,103300,2520575609,1645,1647,1647,1641,1115
|
|
20241127,103200,2518742535,1648,1646,1648,1645,5679
|
|
20241127,103100,2509389216,1645,1642,1645,1641,2190
|
|
20241127,103000,2505791676,1642,1642,1642,1637,9827
|
|
20241127,102900,2489683738,1642,1639,1642,1637,683
|
|
20241127,102800,2488564800,1639,1642,1642,1639,1077
|
|
20241127,102700,2486797236,1642,1642,1642,1642,55
|
|
20241127,102600,2486706926,1640,1638,1640,1638,4007
|
|
20241127,102500,2480138990,1638,1636,1638,1635,2792
|
|
20241127,102400,2475571501,1636,1636,1638,1636,674
|
|
20241127,102300,2474468757,1635,1635,1635,1635,300
|
|
20241127,102200,2473978257,1636,1639,1639,1636,1706
|
|
20241127,102100,2471184240,1639,1639,1639,1639,850
|
|
20241127,102000,2469791090,1639,1638,1639,1636,1523
|
|
20241127,101900,2467294909,1640,1636,1640,1635,5178
|
|
20241127,101800,2458818264,1636,1633,1637,1633,780
|
|
20241127,101700,2457543954,1633,1633,1633,1633,4102
|
|
20241127,101600,2450845388,1633,1634,1637,1633,1045
|
|
20241127,101500,2449138425,1633,1637,1637,1633,332
|
|
20241127,101400,2448595937,1637,1636,1639,1636,1040
|
|
20241127,101300,2446893852,1632,1632,1632,1632,550
|
|
20241127,101200,2445996252,1632,1633,1633,1632,6090
|
|
20241127,101100,2436057271,1632,1635,1635,1632,1911
|
|
20241127,101000,2432937429,1635,1636,1636,1635,524
|
|
20241127,100900,2432080329,1636,1635,1638,1635,3112
|
|
20241127,100800,2426989206,1635,1630,1635,1628,5131
|
|
20241127,100700,2418610722,1628,1628,1630,1628,4091
|
|
20241127,100600,2411950007,1630,1630,1632,1630,2576
|
|
20241127,100500,2407750662,1628,1631,1631,1628,12452
|
|
20241127,100400,2387466234,1631,1631,1632,1630,3661
|
|
20241127,100300,2381496536,1633,1638,1638,1631,4730
|
|
20241127,100200,2373762907,1638,1631,1639,1631,2098
|
|
20241127,100100,2370337722,1631,1633,1633,1631,186
|
|
20241127,100000,2370034306,1630,1631,1633,1629,16438
|
|
20241127,095900,2343235497,1631,1633,1633,1630,3785
|
|
20241127,095800,2337060630,1632,1638,1638,1632,17047
|
|
20241127,095700,2309175481,1638,1641,1642,1638,12892
|
|
20241127,095600,2288032184,1639,1646,1648,1639,17951
|
|
20241127,095500,2258570438,1647,1648,1648,1646,1728
|
|
20241127,095400,2255722820,1648,1651,1653,1645,5716
|
|
20241127,095300,2246289363,1651,1650,1651,1642,1452
|
|
20241127,095200,2243902092,1651,1647,1651,1642,9271
|
|
20241127,095100,2228627827,1647,1647,1647,1647,2501
|
|
20241127,095000,2224508680,1647,1650,1650,1647,6529
|
|
20241127,094900,2213748658,1650,1651,1651,1650,5713
|
|
20241127,094800,2204321379,1652,1649,1652,1649,8268
|
|
20241127,094700,2190666980,1648,1649,1649,1648,3211
|
|
20241127,094600,2185372086,1641,1642,1649,1641,6250
|
|
20241127,094500,2175082393,1643,1647,1647,1639,1068
|
|
20241127,094400,2173327487,1639,1637,1648,1637,7475
|
|
20241127,094300,2161044361,1637,1643,1644,1637,3943
|
|
20241127,094200,2154567199,1643,1643,1643,1635,13186
|
|
20241127,094100,2132956160,1643,1646,1647,1643,2026
|
|
20241127,094000,2129623317,1646,1645,1646,1645,2970
|
|
20241127,093900,2124737167,1645,1645,1645,1644,1566
|
|
20241127,093800,2122161122,1646,1644,1650,1644,6918
|
|
20241127,093700,2110769411,1640,1645,1645,1640,12047
|
|
20241127,093600,2090993673,1645,1646,1649,1640,5095
|
|
20241127,093500,2082621294,1646,1647,1650,1642,6090
|
|
20241127,093400,2072596357,1647,1641,1647,1641,7972
|
|
20241127,093300,2059495933,1641,1632,1641,1630,9540
|
|
20241127,093200,2043880558,1630,1635,1636,1630,2712
|
|
20241127,093100,2039446160,1636,1636,1636,1635,10774
|
|
20241127,093000,2021821285,1635,1634,1635,1629,3123
|
|
20241127,092900,2016729813,1630,1627,1634,1626,6639
|
|
20241127,092800,2005926248,1627,1626,1627,1622,3984
|
|
20241127,092700,1999448715,1626,1625,1626,1622,18727
|
|
20241127,092600,1969033922,1625,1624,1628,1624,5196
|
|
20241127,092500,1960591353,1624,1625,1628,1622,16401
|
|
20241127,092400,1933940407,1626,1634,1638,1626,18837
|
|
20241127,092300,1903224681,1634,1636,1641,1634,6806
|
|
20241127,092200,1892085124,1635,1635,1641,1632,13646
|
|
20241127,092100,1869768339,1635,1640,1641,1635,11745
|
|
20241127,092000,1850522683,1642,1645,1645,1640,3669
|
|
20241127,091900,1844496701,1645,1653,1653,1645,31340
|
|
20241127,091800,1792792571,1653,1655,1658,1653,8580
|
|
20241127,091700,1778596322,1655,1657,1657,1654,15132
|
|
20241127,091600,1753552388,1657,1660,1660,1656,18204
|
|
20241127,091500,1723385340,1661,1670,1670,1659,11107
|
|
20241127,091400,1704947849,1662,1668,1670,1658,34687
|
|
20241127,091300,1647212284,1668,1666,1668,1661,6613
|
|
20241127,091200,1636215069,1666,1665,1669,1657,15716
|
|
20241127,091100,1610117501,1660,1659,1664,1658,8303
|
|
20241127,091000,1596325004,1663,1661,1667,1657,39696
|
|
20241127,090900,1530487940,1667,1663,1670,1657,19653
|
|
20241127,090800,1497725150,1662,1652,1670,1651,29481
|
|
20241127,090700,1448712668,1651,1660,1661,1650,29004
|
|
20241127,090600,1400706413,1660,1671,1676,1660,47889
|
|
20241127,090500,1320781055,1671,1678,1684,1671,52344
|
|
20241127,090400,1233152689,1679,1677,1684,1672,25905
|
|
20241127,090300,1189751664,1680,1696,1696,1676,61245
|
|
20241127,090200,1086667821,1695,1682,1707,1671,108563
|
|
20241127,090100,903354571,1679,1676,1709,1674,167395
|
|
20241127,090000,620644527,1680,1710,1769,1621,360431
|