647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,194400,352165722,1119,1119,1119,1119,1745
|
|
20241127,194300,352165722,1119,1119,1119,1119,0
|
|
20241127,194200,352165722,1119,1119,1119,1119,0
|
|
20241127,194100,352165722,1119,1119,1119,1119,0
|
|
20241127,194000,352165722,1119,1119,1119,1119,0
|
|
20241127,193900,352165722,1119,1119,1119,1119,0
|
|
20241127,193800,352165722,1119,1119,1119,1119,0
|
|
20241127,193700,352165722,1119,1119,1119,1119,0
|
|
20241127,193600,352165722,1119,1119,1119,1119,0
|
|
20241127,193500,352165722,1119,1119,1119,1119,0
|
|
20241127,193400,352165722,1119,1119,1119,1119,0
|
|
20241127,193300,352165722,1119,1119,1119,1119,0
|
|
20241127,193200,352165722,1119,1119,1119,1119,0
|
|
20241127,193100,352165722,1119,1119,1119,1119,0
|
|
20241127,193000,352165722,1119,1119,1119,1119,0
|
|
20241127,192900,352165722,1119,1119,1119,1119,0
|
|
20241127,192800,352165722,1119,1119,1119,1119,0
|
|
20241127,192700,352165722,1119,1119,1119,1119,0
|
|
20241127,192600,352165722,1119,1119,1119,1119,0
|
|
20241127,192500,352165722,1119,1119,1119,1119,0
|
|
20241127,192400,352165722,1119,1119,1119,1119,0
|
|
20241127,192300,352165722,1119,1119,1119,1119,0
|
|
20241127,192200,352165722,1119,1119,1119,1119,0
|
|
20241127,192100,352165722,1119,1119,1119,1119,0
|
|
20241127,192000,352165722,1119,1119,1119,1119,0
|
|
20241127,191900,352165722,1119,1119,1119,1119,0
|
|
20241127,191800,352165722,1119,1119,1119,1119,0
|
|
20241127,191700,352165722,1119,1119,1119,1119,0
|
|
20241127,191600,352165722,1119,1119,1119,1119,0
|
|
20241127,191500,352165722,1119,1119,1119,1119,0
|
|
20241127,191400,352165722,1119,1119,1119,1119,1745
|
|
20241127,191300,352165722,1119,1119,1119,1119,0
|
|
20241127,191200,352165722,1119,1119,1119,1119,0
|
|
20241127,191100,352165722,1119,1119,1119,1119,0
|
|
20241127,191000,352165722,1119,1119,1119,1119,0
|
|
20241127,190900,352165722,1119,1119,1119,1119,0
|
|
20241127,190800,352165722,1119,1119,1119,1119,0
|
|
20241127,190700,352165722,1119,1119,1119,1119,0
|
|
20241127,190600,352165722,1119,1119,1119,1119,0
|
|
20241127,190500,352165722,1119,1119,1119,1119,0
|
|
20241127,190400,352165722,1119,1119,1119,1119,0
|
|
20241127,190300,352165722,1119,1119,1119,1119,0
|
|
20241127,190200,352165722,1119,1119,1119,1119,0
|
|
20241127,190100,352165722,1119,1119,1119,1119,0
|
|
20241127,190000,352165722,1119,1119,1119,1119,0
|
|
20241127,185900,352165722,1119,1119,1119,1119,0
|
|
20241127,185800,352165722,1119,1119,1119,1119,0
|
|
20241127,185700,352165722,1119,1119,1119,1119,0
|
|
20241127,185600,352165722,1119,1119,1119,1119,0
|
|
20241127,185500,352165722,1119,1119,1119,1119,0
|
|
20241127,185400,352165722,1119,1119,1119,1119,0
|
|
20241127,185300,352165722,1119,1119,1119,1119,0
|
|
20241127,185200,352165722,1119,1119,1119,1119,0
|
|
20241127,185100,352165722,1119,1119,1119,1119,0
|
|
20241127,185000,352165722,1119,1119,1119,1119,0
|
|
20241127,184900,352165722,1119,1119,1119,1119,0
|
|
20241127,184800,352165722,1119,1119,1119,1119,0
|
|
20241127,184700,352165722,1119,1119,1119,1119,0
|
|
20241127,184600,352165722,1119,1119,1119,1119,0
|
|
20241127,184500,352165722,1119,1119,1119,1119,0
|
|
20241127,184400,352165722,1119,1119,1119,1119,1745
|
|
20241127,184300,352165722,1119,1119,1119,1119,0
|
|
20241127,184200,352165722,1119,1119,1119,1119,0
|
|
20241127,184100,352165722,1119,1119,1119,1119,0
|
|
20241127,184000,352165722,1119,1119,1119,1119,0
|
|
20241127,183900,352165722,1119,1119,1119,1119,0
|
|
20241127,183800,352165722,1119,1119,1119,1119,0
|
|
20241127,183700,352165722,1119,1119,1119,1119,0
|
|
20241127,183600,352165722,1119,1119,1119,1119,0
|
|
20241127,183500,352165722,1119,1119,1119,1119,0
|
|
20241127,183400,352165722,1119,1119,1119,1119,0
|
|
20241127,183300,352165722,1119,1119,1119,1119,0
|
|
20241127,183200,352165722,1119,1119,1119,1119,0
|
|
20241127,183100,352165722,1119,1119,1119,1119,0
|
|
20241127,183000,352165722,1119,1119,1119,1119,0
|
|
20241127,182900,352165722,1119,1119,1119,1119,0
|
|
20241127,182800,352165722,1119,1119,1119,1119,0
|
|
20241127,182700,352165722,1119,1119,1119,1119,0
|
|
20241127,182600,352165722,1119,1119,1119,1119,0
|
|
20241127,182500,352165722,1119,1119,1119,1119,0
|
|
20241127,182400,352165722,1119,1119,1119,1119,0
|
|
20241127,182300,352165722,1119,1119,1119,1119,0
|
|
20241127,182200,352165722,1119,1119,1119,1119,0
|
|
20241127,182100,352165722,1119,1119,1119,1119,0
|
|
20241127,182000,352165722,1119,1119,1119,1119,0
|
|
20241127,181900,352165722,1119,1119,1119,1119,0
|
|
20241127,181800,352165722,1119,1119,1119,1119,0
|
|
20241127,181700,352165722,1119,1119,1119,1119,0
|
|
20241127,181600,352165722,1119,1119,1119,1119,0
|
|
20241127,181500,352165722,1119,1119,1119,1119,0
|
|
20241127,181400,352165722,1119,1119,1119,1119,1745
|
|
20241127,181300,352165722,1119,1119,1119,1119,0
|
|
20241127,181200,352165722,1119,1119,1119,1119,0
|
|
20241127,181100,352165722,1119,1119,1119,1119,0
|
|
20241127,181000,352165722,1119,1119,1119,1119,0
|
|
20241127,180900,352165722,1119,1119,1119,1119,0
|
|
20241127,180800,352165722,1119,1119,1119,1119,0
|
|
20241127,180700,352165722,1119,1119,1119,1119,0
|
|
20241127,180600,352165722,1119,1119,1119,1119,0
|
|
20241127,180500,352165722,1119,1119,1119,1119,0
|
|
20241127,180400,352165722,1119,1119,1119,1119,0
|
|
20241127,180300,352165722,1119,1119,1119,1119,0
|
|
20241127,180200,352165722,1119,1119,1119,1119,0
|
|
20241127,180100,352165722,1119,1119,1119,1119,0
|
|
20241127,180000,352165722,1119,1119,1119,1119,0
|
|
20241127,175900,352165722,1119,1119,1119,1119,0
|
|
20241127,175800,352165722,1119,1119,1119,1119,0
|
|
20241127,175700,352165722,1119,1119,1119,1119,0
|
|
20241127,175600,352165722,1119,1119,1119,1119,0
|
|
20241127,175500,352165722,1119,1119,1119,1119,0
|
|
20241127,175400,352165722,1119,1119,1119,1119,0
|
|
20241127,175300,352165722,1119,1119,1119,1119,0
|
|
20241127,175200,352165722,1119,1119,1119,1119,0
|
|
20241127,175100,352165722,1119,1119,1119,1119,0
|
|
20241127,175000,352165722,1119,1119,1119,1119,0
|
|
20241127,174900,352165722,1119,1119,1119,1119,0
|
|
20241127,174800,352165722,1119,1119,1119,1119,0
|
|
20241127,174700,352165722,1119,1119,1119,1119,0
|
|
20241127,174600,352165722,1119,1119,1119,1119,0
|
|
20241127,174500,352165722,1119,1119,1119,1119,0
|
|
20241127,174400,352165722,1119,1119,1119,1119,1745
|
|
20241127,174300,352165722,1119,1119,1119,1119,0
|
|
20241127,174200,352165722,1119,1119,1119,1119,0
|
|
20241127,174100,352165722,1119,1119,1119,1119,0
|
|
20241127,174000,352165722,1119,1119,1119,1119,0
|
|
20241127,173900,352165722,1119,1119,1119,1119,0
|
|
20241127,173800,352165722,1119,1119,1119,1119,0
|
|
20241127,173700,352165722,1119,1119,1119,1119,0
|
|
20241127,173600,352165722,1119,1119,1119,1119,0
|
|
20241127,173500,352165722,1119,1119,1119,1119,0
|
|
20241127,173400,352165722,1119,1119,1119,1119,0
|
|
20241127,173300,352165722,1119,1119,1119,1119,0
|
|
20241127,173200,352165722,1119,1119,1119,1119,0
|
|
20241127,173100,352165722,1119,1119,1119,1119,0
|
|
20241127,173000,352165722,1119,1119,1119,1119,0
|
|
20241127,172900,352165722,1119,1119,1119,1119,0
|
|
20241127,172800,352165722,1119,1119,1119,1119,0
|
|
20241127,172700,352165722,1119,1119,1119,1119,0
|
|
20241127,172600,352165722,1119,1119,1119,1119,0
|
|
20241127,172500,352165722,1119,1119,1119,1119,0
|
|
20241127,172400,352165722,1119,1119,1119,1119,0
|
|
20241127,172300,352165722,1119,1119,1119,1119,0
|
|
20241127,172200,352165722,1119,1119,1119,1119,0
|
|
20241127,172100,352165722,1119,1119,1119,1119,0
|
|
20241127,172000,352165722,1119,1119,1119,1119,0
|
|
20241127,171900,352165722,1119,1119,1119,1119,0
|
|
20241127,171800,352165722,1119,1119,1119,1119,0
|
|
20241127,171700,352165722,1119,1119,1119,1119,0
|
|
20241127,171600,352165722,1119,1119,1119,1119,0
|
|
20241127,171500,352165722,1119,1119,1119,1119,0
|
|
20241127,171400,352165722,1119,1119,1119,1119,1745
|
|
20241127,171300,352165722,1119,1119,1119,1119,0
|
|
20241127,171200,352165722,1119,1119,1119,1119,0
|
|
20241127,171100,352165722,1119,1119,1119,1119,0
|
|
20241127,171000,352165722,1119,1119,1119,1119,0
|
|
20241127,170900,352165722,1119,1119,1119,1119,0
|
|
20241127,170800,352165722,1119,1119,1119,1119,0
|
|
20241127,170700,352165722,1119,1119,1119,1119,0
|
|
20241127,170600,352165722,1119,1119,1119,1119,0
|
|
20241127,170500,352165722,1119,1119,1119,1119,0
|
|
20241127,170400,352165722,1119,1119,1119,1119,0
|
|
20241127,170300,352165722,1119,1119,1119,1119,0
|
|
20241127,170200,352165722,1119,1119,1119,1119,0
|
|
20241127,170100,352165722,1119,1119,1119,1119,0
|
|
20241127,170000,352165722,1119,1119,1119,1119,0
|
|
20241127,165900,352165722,1119,1119,1119,1119,0
|
|
20241127,165800,352165722,1119,1119,1119,1119,0
|
|
20241127,165700,352165722,1119,1119,1119,1119,0
|
|
20241127,165600,352165722,1119,1119,1119,1119,0
|
|
20241127,165500,352165722,1119,1119,1119,1119,0
|
|
20241127,165400,352165722,1119,1119,1119,1119,0
|
|
20241127,165300,352165722,1119,1119,1119,1119,0
|
|
20241127,165200,352165722,1119,1119,1119,1119,0
|
|
20241127,165100,352165722,1119,1119,1119,1119,0
|
|
20241127,165000,352165722,1119,1119,1119,1119,0
|
|
20241127,164900,352165722,1119,1119,1119,1119,0
|
|
20241127,164800,352165722,1119,1119,1119,1119,0
|
|
20241127,164700,352165722,1119,1119,1119,1119,0
|
|
20241127,164600,352165722,1119,1119,1119,1119,0
|
|
20241127,164500,352165722,1119,1119,1119,1119,0
|
|
20241127,164400,352165722,1119,1119,1119,1119,1745
|
|
20241127,164300,352165722,1119,1119,1119,1119,0
|
|
20241127,164200,352165722,1119,1119,1119,1119,0
|
|
20241127,164100,352165722,1119,1119,1119,1119,0
|
|
20241127,164000,352165722,1119,1119,1119,1119,0
|
|
20241127,163900,352165722,1119,1119,1119,1119,0
|
|
20241127,163800,352165722,1119,1119,1119,1119,0
|
|
20241127,163700,352165722,1119,1119,1119,1119,0
|
|
20241127,163600,352165722,1119,1119,1119,1119,0
|
|
20241127,163500,352165722,1119,1119,1119,1119,0
|
|
20241127,163400,352165722,1119,1119,1119,1119,0
|
|
20241127,163300,352165722,1119,1119,1119,1119,0
|
|
20241127,163200,352165722,1119,1119,1119,1119,0
|
|
20241127,163100,352165722,1119,1119,1119,1119,0
|
|
20241127,163000,352165722,1119,1119,1119,1119,0
|
|
20241127,162900,352165722,1119,1119,1119,1119,0
|
|
20241127,162800,352165722,1119,1119,1119,1119,0
|
|
20241127,162700,352165722,1119,1119,1119,1119,0
|
|
20241127,162600,352165722,1119,1119,1119,1119,0
|
|
20241127,162500,352165722,1119,1119,1119,1119,0
|
|
20241127,162400,352165722,1119,1119,1119,1119,0
|
|
20241127,162300,352165722,1119,1119,1119,1119,0
|
|
20241127,162200,352165722,1119,1119,1119,1119,0
|
|
20241127,162100,352165722,1119,1119,1119,1119,0
|
|
20241127,162000,352165722,1119,1119,1119,1119,0
|
|
20241127,161900,352165722,1119,1119,1119,1119,0
|
|
20241127,161800,352165722,1119,1119,1119,1119,0
|
|
20241127,161700,352165722,1119,1119,1119,1119,0
|
|
20241127,161600,352165722,1119,1119,1119,1119,0
|
|
20241127,161500,352165722,1119,1119,1119,1119,0
|
|
20241127,161400,352165722,1119,1119,1119,1119,1745
|
|
20241127,161300,352165722,1119,1119,1119,1119,0
|
|
20241127,161200,352165722,1119,1119,1119,1119,0
|
|
20241127,161100,352165722,1119,1119,1119,1119,0
|
|
20241127,161000,352165722,1119,1119,1119,1119,0
|
|
20241127,160900,352165722,1119,1119,1119,1119,0
|
|
20241127,160800,352165722,1119,1119,1119,1119,0
|
|
20241127,160700,352165722,1119,1119,1119,1119,0
|
|
20241127,160600,352165722,1119,1119,1119,1119,0
|
|
20241127,160500,352165722,1119,1119,1119,1119,0
|
|
20241127,160400,352165722,1119,1119,1119,1119,0
|
|
20241127,160300,352165722,1119,1119,1119,1119,0
|
|
20241127,160200,352165722,1119,1119,1119,1119,0
|
|
20241127,160100,352165722,1119,1119,1119,1119,0
|
|
20241127,160000,352165722,1119,1119,1119,1119,0
|
|
20241127,155900,352165722,1119,1119,1119,1119,0
|
|
20241127,155800,352165722,1119,1119,1119,1119,0
|
|
20241127,155700,352165722,1119,1119,1119,1119,0
|
|
20241127,155600,352165722,1119,1119,1119,1119,0
|
|
20241127,155500,352165722,1119,1119,1119,1119,0
|
|
20241127,155400,352165722,1119,1119,1119,1119,0
|
|
20241127,155300,352165722,1119,1119,1119,1119,0
|
|
20241127,155200,352165722,1119,1119,1119,1119,0
|
|
20241127,155100,352165722,1119,1119,1119,1119,0
|
|
20241127,155000,352165722,1119,1119,1119,1119,0
|
|
20241127,154900,352165722,1119,1119,1119,1119,0
|
|
20241127,154800,352165722,1119,1119,1119,1119,0
|
|
20241127,154700,352165722,1119,1119,1119,1119,0
|
|
20241127,154600,352165722,1119,1119,1119,1119,0
|
|
20241127,154500,352165722,1119,1119,1119,1119,0
|
|
20241127,154400,352165722,1119,1119,1119,1119,1745
|
|
20241127,154300,352165722,1119,1119,1119,1119,0
|
|
20241127,154200,352165722,1119,1119,1119,1119,0
|
|
20241127,154100,352165722,1119,1119,1119,1119,0
|
|
20241127,154000,352165722,1119,1119,1119,1119,0
|
|
20241127,153900,352165722,1119,1119,1119,1119,0
|
|
20241127,153800,352165722,1119,1119,1119,1119,0
|
|
20241127,153700,352165722,1119,1119,1119,1119,0
|
|
20241127,153600,352165722,1119,1119,1119,1119,0
|
|
20241127,153500,352165722,1119,1119,1119,1119,0
|
|
20241127,153400,352165722,1119,1119,1119,1119,0
|
|
20241127,153300,352165722,1119,1119,1119,1119,0
|
|
20241127,153200,352165722,1119,1119,1119,1119,0
|
|
20241127,153100,352165722,1119,1119,1119,1119,0
|
|
20241127,153000,352165722,1119,1119,1119,1119,1745
|
|
20241127,152900,350213067,1122,1122,1122,1122,0
|
|
20241127,152800,350213067,1122,1122,1122,1122,0
|
|
20241127,152700,350213067,1122,1122,1122,1122,0
|
|
20241127,152600,350213067,1122,1122,1122,1122,0
|
|
20241127,152500,350213067,1122,1122,1122,1122,0
|
|
20241127,152400,350213067,1122,1122,1122,1122,0
|
|
20241127,152300,350213067,1122,1122,1122,1122,0
|
|
20241127,152200,350213067,1122,1122,1122,1122,0
|
|
20241127,152100,350213067,1122,1122,1122,1122,0
|
|
20241127,152000,350213067,1122,1122,1122,1122,0
|
|
20241127,151900,350213067,1122,1122,1122,1121,25
|
|
20241127,151800,350185022,1123,1123,1123,1123,0
|
|
20241127,151700,350185022,1123,1123,1123,1123,38
|
|
20241127,151600,350142348,1123,1123,1123,1123,0
|
|
20241127,151500,350142348,1123,1122,1123,1122,962
|
|
20241127,151400,349062983,1123,1123,1123,1123,27
|
|
20241127,151300,349032662,1122,1123,1123,1122,536
|
|
20241127,151200,348431252,1123,1122,1123,1122,572
|
|
20241127,151100,347789450,1122,1122,1122,1122,518
|
|
20241127,151000,347208254,1125,1122,1125,1122,501
|
|
20241127,150900,346646129,1122,1124,1124,1122,2054
|
|
20241127,150800,344341487,1123,1123,1123,1123,0
|
|
20241127,150700,344341487,1123,1123,1123,1123,4
|
|
20241127,150600,344336995,1123,1123,1123,1123,18
|
|
20241127,150500,344316781,1125,1125,1125,1125,0
|
|
20241127,150400,344316781,1125,1125,1125,1125,0
|
|
20241127,150300,344316781,1125,1125,1125,1125,1
|
|
20241127,150200,344315656,1123,1125,1125,1123,22
|
|
20241127,150100,344290928,1125,1125,1125,1125,0
|
|
20241127,150000,344290928,1125,1125,1125,1125,0
|
|
20241127,145900,344290928,1125,1125,1125,1125,0
|
|
20241127,145800,344290928,1125,1125,1125,1125,0
|
|
20241127,145700,344290928,1125,1125,1125,1125,0
|
|
20241127,145600,344290928,1125,1122,1125,1122,4448
|
|
20241127,145500,339291383,1115,1120,1120,1115,7163
|
|
20241127,145400,331291732,1120,1121,1121,1120,438
|
|
20241127,145300,330801154,1120,1120,1120,1120,0
|
|
20241127,145200,330801154,1120,1120,1120,1120,122
|
|
20241127,145100,330664514,1120,1120,1120,1120,0
|
|
20241127,145000,330664514,1120,1120,1120,1120,0
|
|
20241127,144900,330664514,1120,1120,1120,1120,0
|
|
20241127,144800,330664514,1120,1121,1121,1120,236
|
|
20241127,144700,330400176,1121,1122,1122,1121,33
|
|
20241127,144600,330363168,1121,1121,1121,1121,18
|
|
20241127,144500,330342990,1122,1122,1122,1122,1
|
|
20241127,144400,330341868,1120,1120,1120,1120,0
|
|
20241127,144300,330341868,1120,1120,1120,1120,0
|
|
20241127,144200,330341868,1120,1120,1120,1120,285
|
|
20241127,144100,330022668,1122,1119,1122,1119,156
|
|
20241127,144000,329848089,1119,1119,1119,1119,1
|
|
20241127,143900,329846970,1114,1119,1119,1114,25372
|
|
20241127,143800,301483995,1119,1121,1121,1118,3539
|
|
20241127,143700,297525253,1121,1121,1121,1121,0
|
|
20241127,143600,297525253,1121,1121,1121,1121,0
|
|
20241127,143500,297525253,1121,1121,1121,1121,0
|
|
20241127,143400,297525253,1121,1121,1121,1121,0
|
|
20241127,143300,297525253,1121,1121,1121,1121,0
|
|
20241127,143200,297525253,1121,1121,1121,1121,10
|
|
20241127,143100,297514043,1117,1120,1120,1117,3409
|
|
20241127,143000,293705907,1122,1122,1122,1122,1
|
|
20241127,142900,293704785,1123,1123,1123,1123,1
|
|
20241127,142800,293703662,1117,1119,1121,1117,3321
|
|
20241127,142700,289992259,1121,1119,1121,1119,805
|
|
20241127,142600,289091462,1125,1125,1125,1125,0
|
|
20241127,142500,289091462,1125,1125,1125,1125,0
|
|
20241127,142400,289091462,1125,1122,1125,1117,7302
|
|
20241127,142300,280926507,1125,1125,1125,1125,1
|
|
20241127,142200,280925382,1119,1125,1125,1119,17476
|
|
20241127,142100,261310215,1125,1125,1125,1125,0
|
|
20241127,142000,261310215,1125,1125,1125,1125,0
|
|
20241127,141900,261310215,1125,1125,1125,1125,18
|
|
20241127,141800,261289965,1124,1124,1124,1124,0
|
|
20241127,141700,261289965,1124,1125,1125,1124,827
|
|
20241127,141600,260360399,1124,1123,1124,1123,140
|
|
20241127,141500,260203161,1125,1125,1125,1125,0
|
|
20241127,141400,260203161,1125,1124,1125,1124,440
|
|
20241127,141300,259708599,1125,1125,1125,1125,0
|
|
20241127,141200,259708599,1125,1125,1125,1125,40
|
|
20241127,141100,259663599,1125,1126,1126,1125,1033
|
|
20241127,141000,258500694,1125,1125,1125,1125,0
|
|
20241127,140900,258500694,1125,1124,1125,1124,150
|
|
20241127,140800,258332026,1124,1124,1125,1124,46
|
|
20241127,140700,258280312,1124,1124,1124,1124,118
|
|
20241127,140600,258147680,1125,1125,1125,1125,0
|
|
20241127,140500,258147680,1125,1125,1125,1125,0
|
|
20241127,140400,258147680,1125,1125,1125,1125,0
|
|
20241127,140300,258147680,1125,1125,1125,1125,4
|
|
20241127,140200,258143180,1125,1125,1125,1125,0
|
|
20241127,140100,258143180,1125,1125,1125,1125,0
|
|
20241127,140000,258143180,1125,1125,1125,1125,0
|
|
20241127,135900,258143180,1125,1125,1125,1125,300
|
|
20241127,135800,257805680,1125,1125,1125,1125,19
|
|
20241127,135700,257784305,1124,1126,1126,1124,8802
|
|
20241127,135600,247885222,1126,1125,1126,1125,5265
|
|
20241127,135500,241959276,1126,1127,1127,1126,352
|
|
20241127,135400,241562904,1127,1127,1127,1127,0
|
|
20241127,135300,241562904,1127,1127,1127,1127,0
|
|
20241127,135200,241562904,1127,1127,1127,1127,0
|
|
20241127,135100,241562904,1127,1127,1128,1127,2038
|
|
20241127,135000,239266068,1128,1129,1129,1128,44
|
|
20241127,134900,239216428,1130,1130,1130,1130,0
|
|
20241127,134800,239216428,1130,1130,1130,1130,2000
|
|
20241127,134700,236956428,1130,1130,1130,1130,0
|
|
20241127,134600,236956428,1130,1130,1130,1130,500
|
|
20241127,134500,236391428,1128,1130,1130,1128,28
|
|
20241127,134400,236359824,1129,1129,1129,1129,2000
|
|
20241127,134300,234101824,1129,1129,1129,1129,10
|
|
20241127,134200,234090534,1128,1128,1128,1128,0
|
|
20241127,134100,234090534,1128,1128,1128,1128,2000
|
|
20241127,134000,231834534,1127,1127,1127,1127,0
|
|
20241127,133900,231834534,1127,1127,1127,1127,0
|
|
20241127,133800,231834534,1127,1127,1127,1127,292
|
|
20241127,133700,231505450,1128,1128,1128,1128,18
|
|
20241127,133600,231485146,1127,1127,1127,1127,54
|
|
20241127,133500,231424288,1128,1128,1128,1128,2000
|
|
20241127,133400,229168288,1128,1127,1128,1127,2036
|
|
20241127,133300,226871716,1127,1127,1127,1126,4019
|
|
20241127,133200,222342338,1126,1126,1126,1126,18
|
|
20241127,133100,222322070,1127,1127,1127,1127,26
|
|
20241127,133000,222292768,1128,1128,1128,1128,0
|
|
20241127,132900,222292768,1128,1128,1128,1128,10
|
|
20241127,132800,222281488,1127,1127,1127,1127,100
|
|
20241127,132700,222168788,1127,1127,1127,1127,0
|
|
20241127,132600,222168788,1127,1127,1127,1127,0
|
|
20241127,132500,222168788,1127,1127,1127,1127,1
|
|
20241127,132400,222167661,1127,1127,1127,1127,0
|
|
20241127,132300,222167661,1127,1127,1127,1127,0
|
|
20241127,132200,222167661,1127,1127,1127,1127,2
|
|
20241127,132100,222165407,1123,1123,1123,1123,0
|
|
20241127,132000,222165407,1123,1123,1123,1123,0
|
|
20241127,131900,222165407,1123,1123,1123,1123,531
|
|
20241127,131800,221569094,1127,1127,1127,1127,0
|
|
20241127,131700,221569094,1127,1127,1127,1127,1
|
|
20241127,131600,221567967,1124,1124,1124,1124,1
|
|
20241127,131500,221566843,1127,1127,1127,1127,104
|
|
20241127,131400,221449635,1127,1127,1127,1127,0
|
|
20241127,131300,221449635,1127,1127,1127,1127,22
|
|
20241127,131200,221424841,1127,1127,1127,1127,1
|
|
20241127,131100,221423714,1123,1123,1123,1123,0
|
|
20241127,131000,221423714,1123,1123,1123,1123,1633
|
|
20241127,130900,219589855,1123,1123,1123,1123,0
|
|
20241127,130800,219589855,1123,1123,1123,1123,10
|
|
20241127,130700,219578625,1122,1122,1122,1120,8781
|
|
20241127,130600,209734106,1123,1123,1123,1123,0
|
|
20241127,130500,209734106,1123,1123,1123,1123,15
|
|
20241127,130400,209717261,1123,1123,1123,1123,0
|
|
20241127,130300,209717261,1123,1123,1123,1123,2
|
|
20241127,130200,209715015,1123,1121,1123,1121,146
|
|
20241127,130100,209551329,1121,1122,1122,1120,2738
|
|
20241127,130000,206482494,1122,1125,1125,1122,4197
|
|
20241127,125900,201771243,1129,1126,1129,1126,3
|
|
20241127,125800,201767862,1124,1129,1129,1124,1733
|
|
20241127,125700,199819724,1129,1129,1129,1129,0
|
|
20241127,125600,199819724,1129,1129,1129,1129,2
|
|
20241127,125500,199817466,1129,1129,1129,1129,52
|
|
20241127,125400,199758758,1129,1129,1129,1129,243
|
|
20241127,125300,199484411,1129,1129,1129,1124,215
|
|
20241127,125200,199241701,1129,1124,1129,1124,2626
|
|
20241127,125100,196290072,1124,1125,1125,1124,1734
|
|
20241127,125000,194340556,1130,1130,1130,1130,1
|
|
20241127,124900,194339426,1124,1126,1126,1124,3177
|
|
20241127,124800,190767428,1131,1127,1131,1126,213
|
|
20241127,124700,190527391,1127,1127,1127,1127,18
|
|
20241127,124600,190507105,1126,1126,1126,1126,416
|
|
20241127,124500,190038689,1133,1133,1133,1133,0
|
|
20241127,124400,190038689,1133,1133,1133,1133,0
|
|
20241127,124300,190038689,1133,1133,1133,1133,0
|
|
20241127,124200,190038689,1133,1133,1133,1133,0
|
|
20241127,124100,190038689,1133,1133,1133,1133,1
|
|
20241127,124000,190037556,1124,1127,1127,1124,10934
|
|
20241127,123900,177733759,1134,1134,1134,1134,1
|
|
20241127,123800,177732625,1128,1130,1130,1128,181
|
|
20241127,123700,177528436,1134,1134,1134,1134,5
|
|
20241127,123600,177522766,1134,1134,1134,1134,0
|
|
20241127,123500,177522766,1134,1134,1134,1134,1
|
|
20241127,123400,177521632,1129,1129,1134,1127,6237
|
|
20241127,123300,170487834,1129,1135,1135,1129,3223
|
|
20241127,123200,166847530,1131,1131,1131,1131,319
|
|
20241127,123100,166486741,1131,1131,1131,1131,0
|
|
20241127,123000,166486741,1131,1131,1131,1130,1925
|
|
20241127,122900,164310630,1135,1135,1135,1135,0
|
|
20241127,122800,164310630,1135,1135,1135,1135,0
|
|
20241127,122700,164310630,1135,1135,1135,1135,0
|
|
20241127,122600,164310630,1135,1132,1135,1131,2552
|
|
20241127,122500,161421685,1135,1135,1135,1135,1
|
|
20241127,122400,161420550,1135,1135,1135,1135,0
|
|
20241127,122300,161420550,1135,1135,1135,1135,0
|
|
20241127,122200,161420550,1135,1135,1135,1135,1
|
|
20241127,122100,161419415,1132,1132,1132,1132,0
|
|
20241127,122000,161419415,1132,1132,1132,1132,18
|
|
20241127,121900,161399039,1132,1132,1132,1131,129
|
|
20241127,121800,161253068,1134,1134,1134,1134,0
|
|
20241127,121700,161253068,1134,1134,1134,1134,617
|
|
20241127,121600,160553390,1134,1134,1134,1134,0
|
|
20241127,121500,160553390,1134,1134,1134,1134,2000
|
|
20241127,121400,158285390,1134,1134,1134,1134,0
|
|
20241127,121300,158285390,1134,1134,1134,1134,1
|
|
20241127,121200,158284256,1131,1131,1131,1131,0
|
|
20241127,121100,158284256,1131,1131,1131,1131,18
|
|
20241127,121000,158263898,1131,1131,1131,1131,0
|
|
20241127,120900,158263898,1131,1131,1131,1131,6
|
|
20241127,120800,158257112,1134,1134,1134,1134,8
|
|
20241127,120700,158248040,1134,1134,1134,1134,0
|
|
20241127,120600,158248040,1134,1131,1134,1130,2097
|
|
20241127,120500,155878400,1129,1129,1129,1129,0
|
|
20241127,120400,155878400,1129,1129,1129,1129,0
|
|
20241127,120300,155878400,1129,1130,1130,1129,2653
|
|
20241127,120200,152881138,1134,1134,1134,1134,0
|
|
20241127,120100,152881138,1134,1134,1134,1134,0
|
|
20241127,120000,152881138,1134,1134,1134,1134,10
|
|
20241127,115900,152869798,1134,1134,1134,1134,30
|
|
20241127,115800,152835778,1134,1134,1134,1134,0
|
|
20241127,115700,152835778,1134,1134,1134,1134,0
|
|
20241127,115600,152835778,1134,1134,1134,1134,0
|
|
20241127,115500,152835778,1134,1134,1134,1134,1
|
|
20241127,115400,152834644,1134,1134,1134,1134,0
|
|
20241127,115300,152834644,1134,1134,1134,1134,103
|
|
20241127,115200,152717842,1134,1130,1134,1130,519
|
|
20241127,115100,152131368,1134,1134,1134,1134,0
|
|
20241127,115000,152131368,1134,1134,1134,1134,0
|
|
20241127,114900,152131368,1134,1134,1134,1134,0
|
|
20241127,114800,152131368,1134,1134,1134,1134,0
|
|
20241127,114700,152131368,1134,1134,1134,1134,0
|
|
20241127,114600,152131368,1134,1134,1134,1134,0
|
|
20241127,114500,152131368,1134,1134,1134,1134,0
|
|
20241127,114400,152131368,1134,1135,1135,1134,2
|
|
20241127,114300,152129099,1129,1135,1135,1129,2
|
|
20241127,114200,152126835,1129,1129,1129,1129,0
|
|
20241127,114100,152126835,1129,1129,1129,1129,1457
|
|
20241127,114000,150481882,1135,1135,1135,1135,0
|
|
20241127,113900,150481882,1135,1135,1135,1135,1
|
|
20241127,113800,150480747,1129,1129,1129,1129,0
|
|
20241127,113700,150480747,1129,1130,1130,1129,810
|
|
20241127,113600,149565569,1136,1136,1136,1136,1
|
|
20241127,113500,149564433,1136,1136,1136,1136,0
|
|
20241127,113400,149564433,1136,1136,1136,1136,0
|
|
20241127,113300,149564433,1136,1136,1136,1136,0
|
|
20241127,113200,149564433,1136,1136,1136,1136,500
|
|
20241127,113100,148996433,1136,1136,1136,1136,0
|
|
20241127,113000,148996433,1136,1136,1136,1136,0
|
|
20241127,112900,148996433,1136,1136,1136,1136,190
|
|
20241127,112800,148780593,1136,1136,1136,1136,0
|
|
20241127,112700,148780593,1136,1136,1136,1136,0
|
|
20241127,112600,148780593,1136,1131,1136,1129,6001
|
|
20241127,112500,142002148,1136,1136,1136,1136,570
|
|
20241127,112400,141354628,1136,1136,1136,1136,0
|
|
20241127,112300,141354628,1136,1136,1136,1136,0
|
|
20241127,112200,141354628,1136,1136,1136,1136,1
|
|
20241127,112100,141353492,1129,1129,1129,1129,0
|
|
20241127,112000,141353492,1129,1129,1129,1129,0
|
|
20241127,111900,141353492,1129,1129,1129,1129,0
|
|
20241127,111800,141353492,1129,1129,1129,1129,0
|
|
20241127,111700,141353492,1129,1129,1129,1129,0
|
|
20241127,111600,141353492,1129,1129,1129,1129,0
|
|
20241127,111500,141353492,1129,1131,1131,1129,3000
|
|
20241127,111400,137963713,1130,1130,1130,1130,0
|
|
20241127,111300,137963713,1130,1137,1137,1130,1425
|
|
20241127,111200,136353349,1131,1131,1131,1131,0
|
|
20241127,111100,136353349,1131,1131,1131,1131,0
|
|
20241127,111000,136353349,1131,1131,1131,1131,0
|
|
20241127,110900,136353349,1131,1131,1131,1131,0
|
|
20241127,110800,136353349,1131,1131,1131,1131,0
|
|
20241127,110700,136353349,1131,1132,1132,1131,2198
|
|
20241127,110600,133865393,1132,1132,1132,1132,0
|
|
20241127,110500,133865393,1132,1132,1132,1132,0
|
|
20241127,110400,133865393,1132,1132,1132,1132,0
|
|
20241127,110300,133865393,1132,1132,1132,1132,0
|
|
20241127,110200,133865393,1132,1132,1132,1132,0
|
|
20241127,110100,133865393,1132,1131,1132,1130,2639
|
|
20241127,110000,130882639,1132,1132,1132,1132,1336
|
|
20241127,105900,129370287,1132,1133,1133,1132,228
|
|
20241127,105800,129112011,1132,1132,1132,1132,50
|
|
20241127,105700,129055411,1133,1133,1133,1133,20
|
|
20241127,105600,129032751,1133,1133,1133,1133,0
|
|
20241127,105500,129032751,1133,1133,1133,1133,18
|
|
20241127,105400,129012357,1130,1136,1136,1130,18000
|
|
20241127,105300,108660939,1136,1138,1138,1136,3018
|
|
20241127,105200,105231437,1138,1138,1138,1138,18
|
|
20241127,105100,105210953,1137,1137,1137,1137,10
|
|
20241127,105000,105199583,1137,1137,1137,1137,0
|
|
20241127,104900,105199583,1137,1137,1137,1137,0
|
|
20241127,104800,105199583,1137,1137,1137,1137,178
|
|
20241127,104700,104997197,1137,1138,1138,1137,722
|
|
20241127,104600,104175683,1138,1138,1138,1138,1
|
|
20241127,104500,104174545,1138,1135,1138,1135,429
|
|
20241127,104400,103686346,1135,1138,1138,1135,2
|
|
20241127,104300,103684073,1134,1134,1134,1134,0
|
|
20241127,104200,103684073,1134,1134,1134,1134,0
|
|
20241127,104100,103684073,1134,1135,1135,1134,2299
|
|
20241127,104000,101076217,1135,1135,1135,1135,0
|
|
20241127,103900,101076217,1135,1134,1135,1134,61
|
|
20241127,103800,101007034,1134,1134,1134,1134,0
|
|
20241127,103700,101007034,1134,1134,1134,1134,0
|
|
20241127,103600,101007034,1134,1134,1134,1134,1
|
|
20241127,103500,101005900,1135,1135,1135,1135,0
|
|
20241127,103400,101005900,1135,1135,1135,1135,0
|
|
20241127,103300,101005900,1135,1135,1135,1135,100
|
|
20241127,103200,100892400,1135,1135,1135,1132,151
|
|
20241127,103100,100721165,1131,1131,1131,1131,650
|
|
20241127,103000,99986015,1137,1131,1137,1131,31
|
|
20241127,102900,99950948,1131,1132,1132,1131,325
|
|
20241127,102800,99583355,1138,1138,1138,1138,0
|
|
20241127,102700,99583355,1138,1138,1138,1138,0
|
|
20241127,102600,99583355,1138,1138,1138,1138,1003
|
|
20241127,102500,98441941,1138,1138,1138,1138,63
|
|
20241127,102400,98370247,1138,1138,1138,1138,52
|
|
20241127,102300,98311071,1138,1138,1138,1138,3000
|
|
20241127,102200,94897071,1138,1135,1138,1135,661
|
|
20241127,102100,94146833,1138,1138,1138,1138,0
|
|
20241127,102000,94146833,1138,1133,1138,1130,6182
|
|
20241127,101900,87153904,1132,1134,1134,1132,682
|
|
20241127,101800,86381563,1134,1134,1134,1134,18
|
|
20241127,101700,86361151,1133,1138,1138,1133,2122
|
|
20241127,101600,83946925,1138,1138,1138,1138,2
|
|
20241127,101500,83944649,1138,1133,1138,1132,690
|
|
20241127,101400,83162939,1133,1133,1133,1133,0
|
|
20241127,101300,83162939,1133,1136,1136,1133,51
|
|
20241127,101200,83105082,1136,1136,1136,1136,0
|
|
20241127,101100,83105082,1136,1138,1138,1136,6
|
|
20241127,101000,83098262,1140,1140,1140,1140,0
|
|
20241127,100900,83098262,1140,1140,1140,1140,0
|
|
20241127,100800,83098262,1140,1140,1140,1140,0
|
|
20241127,100700,83098262,1140,1140,1140,1140,0
|
|
20241127,100600,83098262,1140,1140,1140,1140,3
|
|
20241127,100500,83094842,1140,1140,1140,1140,20
|
|
20241127,100400,83072042,1140,1140,1140,1140,11
|
|
20241127,100300,83059502,1140,1140,1140,1140,0
|
|
20241127,100200,83059502,1140,1140,1140,1140,10
|
|
20241127,100100,83048102,1140,1140,1140,1140,0
|
|
20241127,100000,83048102,1140,1140,1140,1140,0
|
|
20241127,095900,83048102,1140,1140,1140,1140,20
|
|
20241127,095800,83025302,1140,1138,1140,1130,7655
|
|
20241127,095700,74364394,1140,1140,1140,1140,0
|
|
20241127,095600,74364394,1140,1140,1140,1140,0
|
|
20241127,095500,74364394,1140,1140,1140,1140,10
|
|
20241127,095400,74352994,1140,1140,1140,1140,0
|
|
20241127,095300,74352994,1140,1140,1140,1140,523
|
|
20241127,095200,73756774,1138,1138,1138,1138,12
|
|
20241127,095100,73743118,1139,1139,1139,1139,20
|
|
20241127,095000,73720338,1140,1140,1140,1140,0
|
|
20241127,094900,73720338,1140,1140,1140,1140,0
|
|
20241127,094800,73720338,1140,1140,1140,1140,0
|
|
20241127,094700,73720338,1140,1140,1140,1140,0
|
|
20241127,094600,73720338,1140,1140,1140,1140,0
|
|
20241127,094500,73720338,1140,1140,1140,1140,0
|
|
20241127,094400,73720338,1140,1140,1140,1140,0
|
|
20241127,094300,73720338,1140,1140,1140,1140,2
|
|
20241127,094200,73718058,1140,1140,1140,1131,39
|
|
20241127,094100,73673624,1131,1139,1140,1131,4002
|
|
20241127,094000,69145337,1140,1140,1140,1140,2
|
|
20241127,093900,69143057,1140,1132,1140,1132,2001
|
|
20241127,093800,66877917,1132,1135,1135,1132,4315
|
|
20241127,093700,61986850,1142,1142,1142,1142,0
|
|
20241127,093600,61986850,1142,1142,1142,1142,5
|
|
20241127,093500,61981140,1142,1142,1142,1142,0
|
|
20241127,093400,61981140,1142,1138,1142,1138,14
|
|
20241127,093300,61965204,1138,1142,1142,1138,154
|
|
20241127,093200,61789940,1142,1142,1142,1142,1116
|
|
20241127,093100,60515468,1142,1142,1142,1142,0
|
|
20241127,093000,60515468,1142,1142,1142,1142,0
|
|
20241127,092900,60515468,1142,1142,1142,1142,50
|
|
20241127,092800,60458368,1142,1137,1142,1137,37
|
|
20241127,092700,60416284,1142,1137,1142,1137,265
|
|
20241127,092600,60114959,1144,1144,1144,1144,0
|
|
20241127,092500,60114959,1144,1130,1144,1130,901
|
|
20241127,092400,59096815,1144,1142,1147,1130,21947
|
|
20241127,092300,34211431,1147,1147,1147,1147,23
|
|
20241127,092200,34185050,1147,1147,1147,1147,0
|
|
20241127,092100,34185050,1147,1147,1147,1147,0
|
|
20241127,092000,34185050,1147,1147,1147,1141,45
|
|
20241127,091900,34133567,1148,1147,1148,1147,801
|
|
20241127,091800,33214819,1147,1140,1147,1140,2161
|
|
20241127,091700,30744272,1140,1140,1140,1140,0
|
|
20241127,091600,30744272,1140,1141,1148,1140,8400
|
|
20241127,091500,21167736,1141,1149,1149,1141,2001
|
|
20241127,091400,18884587,1140,1140,1149,1140,193
|
|
20241127,091300,18664549,1140,1140,1142,1140,4001
|
|
20241127,091200,14103243,1150,1141,1150,1141,1005
|
|
20241127,091100,12956511,1150,1151,1151,1150,4
|
|
20241127,091000,12951908,1141,1144,1144,1141,3148
|
|
20241127,090900,9356596,1145,1150,1152,1145,477
|
|
20241127,090800,8807571,1154,1157,1157,1154,22
|
|
20241127,090700,8782169,1159,1145,1159,1145,3176
|
|
20241127,090600,5145621,1145,1145,1145,1144,588
|
|
20241127,090500,4472366,1148,1148,1148,1148,2
|
|
20241127,090400,4470070,1145,1145,1145,1145,34
|
|
20241127,090300,4431140,1148,1148,1148,1148,3000
|
|
20241127,090200,987140,1148,1148,1148,1148,1
|
|
20241127,090100,985992,1146,1163,1163,1146,599
|
|
20241127,090000,298841,1148,1167,1167,1148,260
|