634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,193100,1712778795,5030,5030,5030,5030,1309
|
|
20241126,193000,1712778795,5030,5030,5030,5030,0
|
|
20241126,192900,1712778795,5030,5030,5030,5030,0
|
|
20241126,192800,1712778795,5030,5030,5030,5030,0
|
|
20241126,192700,1712778795,5030,5030,5030,5030,0
|
|
20241126,192600,1712778795,5030,5030,5030,5030,0
|
|
20241126,192500,1712778795,5030,5030,5030,5030,0
|
|
20241126,192400,1712778795,5030,5030,5030,5030,0
|
|
20241126,192300,1712778795,5030,5030,5030,5030,0
|
|
20241126,192200,1712778795,5030,5030,5030,5030,0
|
|
20241126,192100,1712778795,5030,5030,5030,5030,0
|
|
20241126,192000,1712778795,5030,5030,5030,5030,0
|
|
20241126,191900,1712778795,5030,5030,5030,5030,0
|
|
20241126,191800,1712778795,5030,5030,5030,5030,0
|
|
20241126,191700,1712778795,5030,5030,5030,5030,0
|
|
20241126,191600,1712778795,5030,5030,5030,5030,0
|
|
20241126,191500,1712778795,5030,5030,5030,5030,0
|
|
20241126,191400,1712778795,5030,5030,5030,5030,0
|
|
20241126,191300,1712778795,5030,5030,5030,5030,0
|
|
20241126,191200,1712778795,5030,5030,5030,5030,0
|
|
20241126,191100,1712778795,5030,5030,5030,5030,0
|
|
20241126,191000,1712778795,5030,5030,5030,5030,0
|
|
20241126,190900,1712778795,5030,5030,5030,5030,0
|
|
20241126,190800,1712778795,5030,5030,5030,5030,0
|
|
20241126,190700,1712778795,5030,5030,5030,5030,0
|
|
20241126,190600,1712778795,5030,5030,5030,5030,0
|
|
20241126,190500,1712778795,5030,5030,5030,5030,0
|
|
20241126,190400,1712778795,5030,5030,5030,5030,0
|
|
20241126,190300,1712778795,5030,5030,5030,5030,0
|
|
20241126,190200,1712778795,5030,5030,5030,5030,0
|
|
20241126,190100,1712778795,5030,5030,5030,5030,1309
|
|
20241126,190000,1712778795,5030,5030,5030,5030,0
|
|
20241126,185900,1712778795,5030,5030,5030,5030,0
|
|
20241126,185800,1712778795,5030,5030,5030,5030,0
|
|
20241126,185700,1712778795,5030,5030,5030,5030,0
|
|
20241126,185600,1712778795,5030,5030,5030,5030,0
|
|
20241126,185500,1712778795,5030,5030,5030,5030,0
|
|
20241126,185400,1712778795,5030,5030,5030,5030,0
|
|
20241126,185300,1712778795,5030,5030,5030,5030,0
|
|
20241126,185200,1712778795,5030,5030,5030,5030,0
|
|
20241126,185100,1712778795,5030,5030,5030,5030,0
|
|
20241126,185000,1712778795,5030,5030,5030,5030,0
|
|
20241126,184900,1712778795,5030,5030,5030,5030,0
|
|
20241126,184800,1712778795,5030,5030,5030,5030,0
|
|
20241126,184700,1712778795,5030,5030,5030,5030,0
|
|
20241126,184600,1712778795,5030,5030,5030,5030,0
|
|
20241126,184500,1712778795,5030,5030,5030,5030,0
|
|
20241126,184400,1712778795,5030,5030,5030,5030,0
|
|
20241126,184300,1712778795,5030,5030,5030,5030,0
|
|
20241126,184200,1712778795,5030,5030,5030,5030,0
|
|
20241126,184100,1712778795,5030,5030,5030,5030,0
|
|
20241126,184000,1712778795,5030,5030,5030,5030,0
|
|
20241126,183900,1712778795,5030,5030,5030,5030,0
|
|
20241126,183800,1712778795,5030,5030,5030,5030,0
|
|
20241126,183700,1712778795,5030,5030,5030,5030,0
|
|
20241126,183600,1712778795,5030,5030,5030,5030,0
|
|
20241126,183500,1712778795,5030,5030,5030,5030,0
|
|
20241126,183400,1712778795,5030,5030,5030,5030,0
|
|
20241126,183300,1712778795,5030,5030,5030,5030,0
|
|
20241126,183200,1712778795,5030,5030,5030,5030,0
|
|
20241126,183100,1712778795,5030,5030,5030,5030,1309
|
|
20241126,183000,1712778795,5030,5030,5030,5030,0
|
|
20241126,182900,1712778795,5030,5030,5030,5030,0
|
|
20241126,182800,1712778795,5030,5030,5030,5030,0
|
|
20241126,182700,1712778795,5030,5030,5030,5030,0
|
|
20241126,182600,1712778795,5030,5030,5030,5030,0
|
|
20241126,182500,1712778795,5030,5030,5030,5030,0
|
|
20241126,182400,1712778795,5030,5030,5030,5030,0
|
|
20241126,182300,1712778795,5030,5030,5030,5030,0
|
|
20241126,182200,1712778795,5030,5030,5030,5030,0
|
|
20241126,182100,1712778795,5030,5030,5030,5030,0
|
|
20241126,182000,1712778795,5030,5030,5030,5030,0
|
|
20241126,181900,1712778795,5030,5030,5030,5030,0
|
|
20241126,181800,1712778795,5030,5030,5030,5030,0
|
|
20241126,181700,1712778795,5030,5030,5030,5030,0
|
|
20241126,181600,1712778795,5030,5030,5030,5030,0
|
|
20241126,181500,1712778795,5030,5030,5030,5030,0
|
|
20241126,181400,1712778795,5030,5030,5030,5030,0
|
|
20241126,181300,1712778795,5030,5030,5030,5030,0
|
|
20241126,181200,1712778795,5030,5030,5030,5030,0
|
|
20241126,181100,1712778795,5030,5030,5030,5030,0
|
|
20241126,181000,1712778795,5030,5030,5030,5030,0
|
|
20241126,180900,1712778795,5030,5030,5030,5030,0
|
|
20241126,180800,1712778795,5030,5030,5030,5030,0
|
|
20241126,180700,1712778795,5030,5030,5030,5030,0
|
|
20241126,180600,1712778795,5030,5030,5030,5030,0
|
|
20241126,180500,1712778795,5030,5030,5030,5030,0
|
|
20241126,180400,1712778795,5030,5030,5030,5030,0
|
|
20241126,180300,1712778795,5030,5030,5030,5030,0
|
|
20241126,180200,1712778795,5030,5030,5030,5030,0
|
|
20241126,180100,1712778795,5030,5030,5030,5030,1309
|
|
20241126,180000,1712778795,5030,5030,5030,5030,0
|
|
20241126,175900,1712778795,5030,5030,5030,5030,0
|
|
20241126,175800,1712778795,5030,5030,5030,5030,0
|
|
20241126,175700,1712778795,5030,5030,5030,5030,0
|
|
20241126,175600,1712778795,5030,5030,5030,5030,0
|
|
20241126,175500,1712778795,5030,5030,5030,5030,0
|
|
20241126,175400,1712778795,5030,5030,5030,5030,0
|
|
20241126,175300,1712778795,5030,5030,5030,5030,0
|
|
20241126,175200,1712778795,5030,5030,5030,5030,0
|
|
20241126,175100,1712778795,5030,5030,5030,5030,0
|
|
20241126,175000,1712778795,5030,5030,5030,5030,0
|
|
20241126,174900,1712778795,5030,5030,5030,5030,0
|
|
20241126,174800,1712778795,5030,5030,5030,5030,0
|
|
20241126,174700,1712778795,5030,5030,5030,5030,0
|
|
20241126,174600,1712778795,5030,5030,5030,5030,0
|
|
20241126,174500,1712778795,5030,5030,5030,5030,0
|
|
20241126,174400,1712778795,5030,5030,5030,5030,0
|
|
20241126,174300,1712778795,5030,5030,5030,5030,0
|
|
20241126,174200,1712778795,5030,5030,5030,5030,0
|
|
20241126,174100,1712778795,5030,5030,5030,5030,0
|
|
20241126,174000,1712778795,5030,5030,5030,5030,0
|
|
20241126,173900,1712778795,5030,5030,5030,5030,0
|
|
20241126,173800,1712778795,5030,5030,5030,5030,0
|
|
20241126,173700,1712778795,5030,5030,5030,5030,0
|
|
20241126,173600,1712778795,5030,5030,5030,5030,0
|
|
20241126,173500,1712778795,5030,5030,5030,5030,0
|
|
20241126,173400,1712778795,5030,5030,5030,5030,0
|
|
20241126,173300,1712778795,5030,5030,5030,5030,0
|
|
20241126,173200,1712778795,5030,5030,5030,5030,0
|
|
20241126,173100,1712778795,5030,5030,5030,5030,1309
|
|
20241126,173000,1712778795,5030,5030,5030,5030,0
|
|
20241126,172900,1712778795,5030,5030,5030,5030,0
|
|
20241126,172800,1712778795,5030,5030,5030,5030,0
|
|
20241126,172700,1712778795,5030,5030,5030,5030,0
|
|
20241126,172600,1712778795,5030,5030,5030,5030,0
|
|
20241126,172500,1712778795,5030,5030,5030,5030,0
|
|
20241126,172400,1712778795,5030,5030,5030,5030,0
|
|
20241126,172300,1712778795,5030,5030,5030,5030,0
|
|
20241126,172200,1712778795,5030,5030,5030,5030,0
|
|
20241126,172100,1712778795,5030,5030,5030,5030,0
|
|
20241126,172000,1712778795,5030,5030,5030,5030,0
|
|
20241126,171900,1712778795,5030,5030,5030,5030,0
|
|
20241126,171800,1712778795,5030,5030,5030,5030,0
|
|
20241126,171700,1712778795,5030,5030,5030,5030,0
|
|
20241126,171600,1712778795,5030,5030,5030,5030,0
|
|
20241126,171500,1712778795,5030,5030,5030,5030,0
|
|
20241126,171400,1712778795,5030,5030,5030,5030,0
|
|
20241126,171300,1712778795,5030,5030,5030,5030,0
|
|
20241126,171200,1712778795,5030,5030,5030,5030,0
|
|
20241126,171100,1712778795,5030,5030,5030,5030,0
|
|
20241126,171000,1712778795,5030,5030,5030,5030,0
|
|
20241126,170900,1712778795,5030,5030,5030,5030,0
|
|
20241126,170800,1712778795,5030,5030,5030,5030,0
|
|
20241126,170700,1712778795,5030,5030,5030,5030,0
|
|
20241126,170600,1712778795,5030,5030,5030,5030,0
|
|
20241126,170500,1712778795,5030,5030,5030,5030,0
|
|
20241126,170400,1712778795,5030,5030,5030,5030,0
|
|
20241126,170300,1712778795,5030,5030,5030,5030,0
|
|
20241126,170200,1712778795,5030,5030,5030,5030,0
|
|
20241126,170100,1712778795,5030,5030,5030,5030,1309
|
|
20241126,170000,1712778795,5030,5030,5030,5030,0
|
|
20241126,165900,1712778795,5030,5030,5030,5030,0
|
|
20241126,165800,1712778795,5030,5030,5030,5030,0
|
|
20241126,165700,1712778795,5030,5030,5030,5030,0
|
|
20241126,165600,1712778795,5030,5030,5030,5030,0
|
|
20241126,165500,1712778795,5030,5030,5030,5030,0
|
|
20241126,165400,1712778795,5030,5030,5030,5030,0
|
|
20241126,165300,1712778795,5030,5030,5030,5030,0
|
|
20241126,165200,1712778795,5030,5030,5030,5030,0
|
|
20241126,165100,1712778795,5030,5030,5030,5030,0
|
|
20241126,165000,1712778795,5030,5030,5030,5030,0
|
|
20241126,164900,1712778795,5030,5030,5030,5030,0
|
|
20241126,164800,1712778795,5030,5030,5030,5030,0
|
|
20241126,164700,1712778795,5030,5030,5030,5030,0
|
|
20241126,164600,1712778795,5030,5030,5030,5030,0
|
|
20241126,164500,1712778795,5030,5030,5030,5030,0
|
|
20241126,164400,1712778795,5030,5030,5030,5030,0
|
|
20241126,164300,1712778795,5030,5030,5030,5030,0
|
|
20241126,164200,1712778795,5030,5030,5030,5030,0
|
|
20241126,164100,1712778795,5030,5030,5030,5030,0
|
|
20241126,164000,1712778795,5030,5030,5030,5030,0
|
|
20241126,163900,1712778795,5030,5030,5030,5030,0
|
|
20241126,163800,1712778795,5030,5030,5030,5030,0
|
|
20241126,163700,1712778795,5030,5030,5030,5030,0
|
|
20241126,163600,1712778795,5030,5030,5030,5030,0
|
|
20241126,163500,1712778795,5030,5030,5030,5030,0
|
|
20241126,163400,1712778795,5030,5030,5030,5030,0
|
|
20241126,163300,1712778795,5030,5030,5030,5030,0
|
|
20241126,163200,1712778795,5030,5030,5030,5030,0
|
|
20241126,163100,1712778795,5030,5030,5030,5030,1309
|
|
20241126,163000,1712778795,5030,5030,5030,5030,0
|
|
20241126,162900,1712778795,5030,5030,5030,5030,0
|
|
20241126,162800,1712778795,5030,5030,5030,5030,0
|
|
20241126,162700,1712778795,5030,5030,5030,5030,0
|
|
20241126,162600,1712778795,5030,5030,5030,5030,0
|
|
20241126,162500,1712778795,5030,5030,5030,5030,0
|
|
20241126,162400,1712778795,5030,5030,5030,5030,0
|
|
20241126,162300,1712778795,5030,5030,5030,5030,0
|
|
20241126,162200,1712778795,5030,5030,5030,5030,0
|
|
20241126,162100,1712778795,5030,5030,5030,5030,0
|
|
20241126,162000,1712778795,5030,5030,5030,5030,0
|
|
20241126,161900,1712778795,5030,5030,5030,5030,0
|
|
20241126,161800,1712778795,5030,5030,5030,5030,0
|
|
20241126,161700,1712778795,5030,5030,5030,5030,0
|
|
20241126,161600,1712778795,5030,5030,5030,5030,0
|
|
20241126,161500,1712778795,5030,5030,5030,5030,0
|
|
20241126,161400,1712778795,5030,5030,5030,5030,0
|
|
20241126,161300,1712778795,5030,5030,5030,5030,0
|
|
20241126,161200,1712778795,5030,5030,5030,5030,0
|
|
20241126,161100,1712778795,5030,5030,5030,5030,0
|
|
20241126,161000,1712778795,5030,5030,5030,5030,0
|
|
20241126,160900,1712778795,5030,5030,5030,5030,0
|
|
20241126,160800,1712778795,5030,5030,5030,5030,0
|
|
20241126,160700,1712778795,5030,5030,5030,5030,0
|
|
20241126,160600,1712778795,5030,5030,5030,5030,0
|
|
20241126,160500,1712778795,5030,5030,5030,5030,0
|
|
20241126,160400,1712778795,5030,5030,5030,5030,0
|
|
20241126,160300,1712778795,5030,5030,5030,5030,0
|
|
20241126,160200,1712778795,5030,5030,5030,5030,0
|
|
20241126,160100,1712778795,5030,5030,5030,5030,1309
|
|
20241126,160000,1712778795,5030,5030,5030,5030,0
|
|
20241126,155900,1712778795,5030,5030,5030,5030,0
|
|
20241126,155800,1712778795,5030,5030,5030,5030,0
|
|
20241126,155700,1712778795,5030,5030,5030,5030,0
|
|
20241126,155600,1712778795,5030,5030,5030,5030,0
|
|
20241126,155500,1712778795,5030,5030,5030,5030,0
|
|
20241126,155400,1712778795,5030,5030,5030,5030,0
|
|
20241126,155300,1712778795,5030,5030,5030,5030,0
|
|
20241126,155200,1712778795,5030,5030,5030,5030,0
|
|
20241126,155100,1712778795,5030,5030,5030,5030,0
|
|
20241126,155000,1712778795,5030,5030,5030,5030,0
|
|
20241126,154900,1712778795,5030,5030,5030,5030,0
|
|
20241126,154800,1712778795,5030,5030,5030,5030,0
|
|
20241126,154700,1712778795,5030,5030,5030,5030,0
|
|
20241126,154600,1712778795,5030,5030,5030,5030,0
|
|
20241126,154500,1712778795,5030,5030,5030,5030,0
|
|
20241126,154400,1712778795,5030,5030,5030,5030,0
|
|
20241126,154300,1712778795,5030,5030,5030,5030,0
|
|
20241126,154200,1712778795,5030,5030,5030,5030,0
|
|
20241126,154100,1712778795,5030,5030,5030,5030,0
|
|
20241126,154000,1712778795,5030,5030,5030,5030,0
|
|
20241126,153900,1712778795,5030,5030,5030,5030,0
|
|
20241126,153800,1712778795,5030,5030,5030,5030,0
|
|
20241126,153700,1712778795,5030,5030,5030,5030,0
|
|
20241126,153600,1712778795,5030,5030,5030,5030,0
|
|
20241126,153500,1712778795,5030,5030,5030,5030,0
|
|
20241126,153400,1712778795,5030,5030,5030,5030,0
|
|
20241126,153300,1712778795,5030,5030,5030,5030,0
|
|
20241126,153200,1712778795,5030,5030,5030,5030,0
|
|
20241126,153100,1712778795,5030,5030,5030,5030,1309
|
|
20241126,153000,1712778795,5030,5030,5030,5030,1309
|
|
20241126,152900,1706194525,5000,5000,5000,5000,0
|
|
20241126,152800,1706194525,5000,5000,5000,5000,0
|
|
20241126,152700,1706194525,5000,5000,5000,5000,0
|
|
20241126,152600,1706194525,5000,5000,5000,5000,0
|
|
20241126,152500,1706194525,5000,5000,5000,5000,0
|
|
20241126,152400,1706194525,5000,5000,5000,5000,0
|
|
20241126,152300,1706194525,5000,5000,5000,5000,0
|
|
20241126,152200,1706194525,5000,5000,5000,5000,0
|
|
20241126,152100,1706194525,5000,5000,5000,5000,0
|
|
20241126,152000,1706194525,5000,5000,5000,5000,0
|
|
20241126,151900,1706194525,5000,5010,5010,5000,119
|
|
20241126,151800,1705599035,5010,5010,5010,5000,1105
|
|
20241126,151700,1700072985,5020,5010,5020,5010,243
|
|
20241126,151600,1698854125,5010,5010,5010,5010,200
|
|
20241126,151500,1697852125,5020,5020,5020,5020,1
|
|
20241126,151400,1697847105,5020,5020,5020,5020,126
|
|
20241126,151300,1697214585,5020,5020,5020,5020,28
|
|
20241126,151200,1697074025,5010,5020,5020,5010,523
|
|
20241126,151100,1694448575,5030,5030,5030,5030,338
|
|
20241126,151000,1692748435,4990,4990,4990,4990,0
|
|
20241126,150900,1692748435,4990,5000,5000,4990,350
|
|
20241126,150800,1690999500,4990,5010,5010,4990,1500
|
|
20241126,150700,1683508095,5010,5010,5010,5010,300
|
|
20241126,150600,1682005095,5010,5010,5010,5010,0
|
|
20241126,150500,1682005095,5010,5040,5040,5010,102
|
|
20241126,150400,1681494015,5040,5040,5040,5040,0
|
|
20241126,150300,1681494015,5040,5000,5040,4995,1660
|
|
20241126,150200,1673141630,5000,5000,5000,5000,1016
|
|
20241126,150100,1668061630,5000,5000,5000,5000,100
|
|
20241126,150000,1667561630,5020,5020,5020,5020,1
|
|
20241126,145900,1667556610,5020,5030,5030,5020,11
|
|
20241126,145800,1667501370,5000,5020,5020,5000,5350
|
|
20241126,145700,1640730790,5030,5030,5030,5030,10
|
|
20241126,145600,1640680490,5030,5030,5030,5030,20
|
|
20241126,145500,1640579890,5030,5030,5030,5030,0
|
|
20241126,145400,1640579890,5030,5030,5030,5030,1
|
|
20241126,145300,1640574860,5010,5010,5010,5010,0
|
|
20241126,145200,1640574860,5010,5020,5020,5010,608
|
|
20241126,145100,1637525450,5020,5020,5020,5020,54
|
|
20241126,145000,1637254370,5020,5020,5020,5020,0
|
|
20241126,144900,1637254370,5020,5030,5040,5020,1009
|
|
20241126,144800,1632183380,5040,5040,5040,5040,12
|
|
20241126,144700,1632122900,5040,5030,5040,5030,29
|
|
20241126,144600,1631977020,5040,5040,5040,5040,208
|
|
20241126,144500,1630928700,5040,5040,5040,5030,143
|
|
20241126,144400,1630208980,5040,5030,5040,5030,447
|
|
20241126,144300,1627959070,5030,5040,5040,5030,500
|
|
20241126,144200,1625440070,5040,5040,5040,5040,0
|
|
20241126,144100,1625440070,5040,5040,5040,5040,5
|
|
20241126,144000,1625414870,5040,5040,5040,5040,0
|
|
20241126,143900,1625414870,5040,5040,5040,5040,50
|
|
20241126,143800,1625162870,5040,5040,5040,5040,54
|
|
20241126,143700,1624890710,5030,5040,5040,5030,1030
|
|
20241126,143600,1619708620,5040,5040,5040,5040,0
|
|
20241126,143500,1619708620,5040,5050,5050,5040,32
|
|
20241126,143400,1619547300,5050,5050,5050,5050,90
|
|
20241126,143300,1619092800,5050,5050,5050,5050,1
|
|
20241126,143200,1619087750,5040,5040,5040,5040,24
|
|
20241126,143100,1618966790,5040,5030,5040,5030,50
|
|
20241126,143000,1618715000,5030,5030,5030,5030,101
|
|
20241126,142900,1618206970,5050,5060,5060,5050,45
|
|
20241126,142800,1617979310,5060,5060,5060,5060,993
|
|
20241126,142700,1612954730,5050,5050,5050,5050,297
|
|
20241126,142600,1611454880,5050,5050,5050,5050,0
|
|
20241126,142500,1611454880,5050,5040,5050,5040,790
|
|
20241126,142400,1607470780,5030,5030,5030,5030,250
|
|
20241126,142300,1606213280,5030,5030,5030,5030,0
|
|
20241126,142200,1606213280,5030,5040,5040,5030,2679
|
|
20241126,142100,1592737900,5030,5040,5040,5030,74
|
|
20241126,142000,1592365440,5040,5040,5040,5040,299
|
|
20241126,141900,1590858480,5050,5040,5050,5040,1564
|
|
20241126,141800,1582966850,5030,5030,5030,5030,0
|
|
20241126,141700,1582966850,5030,5030,5030,5030,16
|
|
20241126,141600,1582886370,5040,5040,5040,5040,25
|
|
20241126,141500,1582760370,5040,5040,5040,5040,8
|
|
20241126,141400,1582720050,5040,5040,5050,5040,251
|
|
20241126,141300,1581452840,5040,5040,5040,5040,610
|
|
20241126,141200,1578378440,5040,5040,5040,5040,0
|
|
20241126,141100,1578378440,5040,5040,5040,5040,90
|
|
20241126,141000,1577924840,5040,5040,5040,5040,0
|
|
20241126,140900,1577924840,5040,5040,5040,5040,554
|
|
20241126,140800,1575132680,5030,5030,5030,5020,6263
|
|
20241126,140700,1543649790,5030,5030,5030,5020,739
|
|
20241126,140600,1539932640,5020,5020,5020,5020,14
|
|
20241126,140500,1539862360,5020,5020,5020,5020,1000
|
|
20241126,140400,1534842360,5020,5030,5030,5020,71
|
|
20241126,140300,1534485930,5030,5030,5030,5030,26
|
|
20241126,140200,1534355150,5030,5030,5030,5030,2000
|
|
20241126,140100,1524295150,5010,5010,5010,5010,0
|
|
20241126,140000,1524295150,5010,5030,5030,5010,583
|
|
20241126,135900,1521368560,5040,5040,5040,5040,0
|
|
20241126,135800,1521368560,5040,5040,5040,5040,700
|
|
20241126,135700,1517840560,5040,5040,5040,5040,3
|
|
20241126,135600,1517825440,5040,5020,5040,5020,156
|
|
20241126,135500,1517042220,5020,5030,5030,5020,2058
|
|
20241126,135400,1506700480,5020,5030,5030,5020,257
|
|
20241126,135300,1505410310,5030,5030,5030,5030,20
|
|
20241126,135200,1505309710,5020,5020,5020,5020,0
|
|
20241126,135100,1505309710,5020,5020,5030,5020,1011
|
|
20241126,135000,1500234390,5030,5040,5040,5030,483
|
|
20241126,134900,1497800480,5040,5040,5040,5040,69
|
|
20241126,134800,1497452720,5040,5040,5040,5040,38
|
|
20241126,134700,1497261200,5040,5040,5040,5040,41
|
|
20241126,134600,1497054560,5040,5040,5040,5040,334
|
|
20241126,134500,1495371200,5040,5040,5040,5040,500
|
|
20241126,134400,1492851200,5040,5040,5040,5040,368
|
|
20241126,134300,1490996480,5040,5040,5040,5040,0
|
|
20241126,134200,1490996480,5040,5040,5040,5040,0
|
|
20241126,134100,1490996480,5040,5040,5040,5040,0
|
|
20241126,134000,1490996480,5040,5040,5040,5040,208
|
|
20241126,133900,1489948160,5030,5030,5030,5030,1
|
|
20241126,133800,1489943130,5030,5020,5030,5020,370
|
|
20241126,133700,1488083690,5030,5030,5030,5030,0
|
|
20241126,133600,1488083690,5030,5030,5030,5030,1
|
|
20241126,133500,1488078660,5030,5030,5030,5030,0
|
|
20241126,133400,1488078660,5030,5010,5030,5010,76
|
|
20241126,133300,1487696880,5010,5030,5030,5010,419
|
|
20241126,133200,1485596790,5030,5030,5030,5030,1
|
|
20241126,133100,1485591760,5010,5010,5010,5010,493
|
|
20241126,133000,1483121830,5030,5030,5030,5030,0
|
|
20241126,132900,1483121830,5030,5020,5030,5020,5
|
|
20241126,132800,1483096720,5010,5020,5020,5010,219
|
|
20241126,132700,1481999520,5010,5010,5010,5010,196
|
|
20241126,132600,1481017560,5010,5030,5030,5010,181
|
|
20241126,132500,1480109730,5040,5040,5040,5040,102
|
|
20241126,132400,1479595650,5040,5040,5040,5040,100
|
|
20241126,132300,1479091650,5020,5020,5020,5020,0
|
|
20241126,132200,1479091650,5020,5020,5020,5020,200
|
|
20241126,132100,1478087650,5030,5020,5030,5020,247
|
|
20241126,132000,1476846540,5030,5030,5030,5030,50
|
|
20241126,131900,1476595040,5030,5040,5040,5020,234
|
|
20241126,131800,1475420310,5040,5040,5040,5040,0
|
|
20241126,131700,1475420310,5040,5040,5040,5040,10
|
|
20241126,131600,1475369910,5040,5040,5040,5040,0
|
|
20241126,131500,1475369910,5040,5030,5040,5010,3502
|
|
20241126,131400,1457803170,5030,5040,5040,5030,1343
|
|
20241126,131300,1451041190,5040,5040,5040,5040,218
|
|
20241126,131200,1449942470,5040,5040,5050,5040,92
|
|
20241126,131100,1449478780,5040,5040,5040,5040,90
|
|
20241126,131000,1449025180,5050,5050,5050,5050,707
|
|
20241126,130900,1445454830,5050,5050,5050,5050,5
|
|
20241126,130800,1445429580,5040,5040,5040,5040,0
|
|
20241126,130700,1445429580,5040,5040,5040,5040,31
|
|
20241126,130600,1445273340,5040,5040,5040,5040,41
|
|
20241126,130500,1445066700,5040,5040,5040,5040,0
|
|
20241126,130400,1445066700,5040,5040,5040,5030,75
|
|
20241126,130300,1444689160,5030,5050,5050,5030,105
|
|
20241126,130200,1444160950,5060,5060,5060,5060,0
|
|
20241126,130100,1444160950,5060,5060,5060,5050,318
|
|
20241126,130000,1442551890,5060,5060,5060,5060,295
|
|
20241126,125900,1441059190,5060,5040,5060,5040,830
|
|
20241126,125800,1436863280,5050,5050,5050,5050,1
|
|
20241126,125700,1436858230,5050,5050,5050,5050,0
|
|
20241126,125600,1436858230,5050,5030,5050,5030,4
|
|
20241126,125500,1436838070,5050,5050,5050,5050,1177
|
|
20241126,125400,1430894220,5050,5030,5050,5030,737
|
|
20241126,125300,1427187090,5050,5050,5050,5050,1
|
|
20241126,125200,1427182040,5030,5030,5030,5030,7
|
|
20241126,125100,1427146830,5030,5030,5030,5030,2411
|
|
20241126,125000,1415019500,5030,5030,5030,5030,0
|
|
20241126,124900,1415019500,5030,5030,5030,5030,50
|
|
20241126,124800,1414768000,5050,5030,5050,5030,89
|
|
20241126,124700,1414318750,5030,5030,5030,5030,4
|
|
20241126,124600,1414298630,5030,5030,5030,5030,0
|
|
20241126,124500,1414298630,5030,5040,5040,5030,201
|
|
20241126,124400,1413287590,5040,5040,5040,5030,108
|
|
20241126,124300,1412743810,5030,5040,5040,5030,42
|
|
20241126,124200,1412532300,5040,5040,5040,5040,30
|
|
20241126,124100,1412381100,5050,5050,5050,5050,0
|
|
20241126,124000,1412381100,5050,5040,5050,5040,872
|
|
20241126,123900,1407979740,5050,5050,5050,5050,0
|
|
20241126,123800,1407979740,5050,5050,5050,5050,0
|
|
20241126,123700,1407979740,5050,5050,5050,5050,0
|
|
20241126,123600,1407979740,5050,5050,5050,5050,0
|
|
20241126,123500,1407979740,5050,5050,5050,5050,21
|
|
20241126,123400,1407873690,5050,5050,5050,5050,5
|
|
20241126,123300,1407848440,5050,5040,5050,5040,40
|
|
20241126,123200,1407646770,5040,5040,5040,5040,2
|
|
20241126,123100,1407636690,5050,5030,5050,5030,22
|
|
20241126,123000,1407525990,5030,5030,5030,5030,0
|
|
20241126,122900,1407525990,5030,5030,5030,5030,0
|
|
20241126,122800,1407525990,5030,5050,5050,5030,200
|
|
20241126,122700,1406518990,5050,5050,5050,5050,0
|
|
20241126,122600,1406518990,5050,5050,5050,5050,1
|
|
20241126,122500,1406513940,5050,5040,5050,5040,3500
|
|
20241126,122400,1388841090,5040,5030,5040,5030,91
|
|
20241126,122300,1388383350,5030,5030,5030,5030,331
|
|
20241126,122200,1386718420,5040,5040,5040,5040,52
|
|
20241126,122100,1386456340,5040,5040,5040,5040,2
|
|
20241126,122000,1386446260,5040,5030,5040,5030,8
|
|
20241126,121900,1386406010,5030,5040,5040,5030,72
|
|
20241126,121800,1386043660,5040,5040,5040,5040,1
|
|
20241126,121700,1386038620,5030,5030,5030,5030,323
|
|
20241126,121600,1384413930,5030,5030,5030,5030,1140
|
|
20241126,121500,1378679730,5050,5050,5050,5050,1
|
|
20241126,121400,1378674680,5040,5040,5040,5040,4
|
|
20241126,121300,1378654520,5030,5030,5030,5030,20
|
|
20241126,121200,1378553920,5030,5030,5030,5030,11
|
|
20241126,121100,1378498590,5040,5040,5040,5040,1953
|
|
20241126,121000,1368655470,5040,5040,5040,5040,245
|
|
20241126,120900,1367420670,5040,5030,5040,5030,129
|
|
20241126,120800,1366771780,5020,5020,5020,5020,1498
|
|
20241126,120700,1359251820,5020,5020,5020,5020,108
|
|
20241126,120600,1358709660,5020,5020,5020,5020,0
|
|
20241126,120500,1358709660,5020,5020,5020,5020,10
|
|
20241126,120400,1358659460,5030,5030,5030,5030,1
|
|
20241126,120300,1358654430,5020,5030,5030,5020,1322
|
|
20241126,120200,1352007770,5040,5040,5040,5040,479
|
|
20241126,120100,1349593610,5040,5040,5040,5040,0
|
|
20241126,120000,1349593610,5040,5040,5040,5040,0
|
|
20241126,115900,1349593610,5040,5040,5040,5040,17
|
|
20241126,115800,1349507930,5040,5040,5040,5040,42
|
|
20241126,115700,1349296250,5040,5040,5040,5040,1197
|
|
20241126,115600,1343263370,5030,5030,5030,5030,20
|
|
20241126,115500,1343162770,5030,5030,5030,5030,1
|
|
20241126,115400,1343157740,5030,5030,5030,5030,0
|
|
20241126,115300,1343157740,5030,5030,5030,5030,0
|
|
20241126,115200,1343157740,5030,5030,5030,5030,0
|
|
20241126,115100,1343157740,5030,5030,5040,5020,534
|
|
20241126,115000,1340469720,5030,5020,5030,5020,353
|
|
20241126,114900,1338694960,5030,5030,5030,5030,0
|
|
20241126,114800,1338694960,5030,5030,5030,5030,600
|
|
20241126,114700,1335676960,5020,5010,5020,5010,337
|
|
20241126,114600,1333988490,5010,5010,5010,5010,50
|
|
20241126,114500,1333737990,5010,5010,5010,5010,0
|
|
20241126,114400,1333737990,5010,5010,5010,5010,0
|
|
20241126,114300,1333737990,5010,5010,5010,5010,121
|
|
20241126,114200,1333131780,5010,5010,5010,5010,1
|
|
20241126,114100,1333126770,5000,5010,5010,5000,180
|
|
20241126,114000,1332226140,5010,5000,5010,5000,194
|
|
20241126,113900,1331255250,5000,5030,5030,5000,473
|
|
20241126,113800,1328890090,5010,5040,5040,5010,2812
|
|
20241126,113700,1314801760,5010,5020,5020,5010,753
|
|
20241126,113600,1311029200,5020,5020,5020,5020,864
|
|
20241126,113500,1306691920,5030,5030,5030,5030,11
|
|
20241126,113400,1306636590,5040,5040,5040,5040,0
|
|
20241126,113300,1306636590,5040,5040,5040,5040,270
|
|
20241126,113200,1305275790,5060,5060,5060,5060,0
|
|
20241126,113100,1305275790,5060,5030,5060,5030,814
|
|
20241126,113000,1301171870,5030,5030,5030,5030,0
|
|
20241126,112900,1301171870,5030,5030,5030,5030,0
|
|
20241126,112800,1301171870,5030,5030,5030,5030,0
|
|
20241126,112700,1301171870,5030,5030,5030,5030,222
|
|
20241126,112600,1300055210,5020,5020,5020,5020,128
|
|
20241126,112500,1299412650,5030,5030,5030,5030,3
|
|
20241126,112400,1299397560,5030,5020,5030,5020,294
|
|
20241126,112300,1297921660,5020,5020,5020,5020,4
|
|
20241126,112200,1297901580,5030,5030,5030,5030,24
|
|
20241126,112100,1297780860,5030,5030,5030,5030,2538
|
|
20241126,112000,1285014720,5030,5030,5030,5030,100
|
|
20241126,111900,1284511720,5030,5030,5030,5030,84
|
|
20241126,111800,1284089200,5030,5030,5030,5030,61
|
|
20241126,111700,1283782370,5050,5050,5050,5040,149
|
|
20241126,111600,1283030020,5050,5050,5050,5050,0
|
|
20241126,111500,1283030020,5050,5040,5050,5030,665
|
|
20241126,111400,1279677860,5040,5050,5050,5040,355
|
|
20241126,111300,1277887210,5040,5040,5040,5040,1
|
|
20241126,111200,1277882170,5050,5050,5050,5050,460
|
|
20241126,111100,1275559170,5050,5040,5050,5040,109
|
|
20241126,111000,1275008810,5040,5040,5040,5040,53
|
|
20241126,110900,1274741690,5050,5050,5050,5050,1
|
|
20241126,110800,1274736640,5050,5050,5050,5050,186
|
|
20241126,110700,1273797340,5040,5050,5050,5040,357
|
|
20241126,110600,1271995490,5050,5040,5050,5040,255
|
|
20241126,110500,1270708290,5040,5040,5040,5040,54
|
|
20241126,110400,1270436130,5040,5040,5040,5040,1
|
|
20241126,110300,1270431090,5030,5030,5030,5030,3
|
|
20241126,110200,1270416000,5030,5030,5030,5030,600
|
|
20241126,110100,1267398000,5020,5020,5020,5020,3182
|
|
20241126,110000,1251424360,5020,5030,5030,5020,106
|
|
20241126,105900,1250892180,5030,5030,5030,5030,0
|
|
20241126,105800,1250892180,5030,5030,5030,5030,0
|
|
20241126,105700,1250892180,5030,5030,5030,5030,528
|
|
20241126,105600,1248236340,5030,5030,5030,5030,0
|
|
20241126,105500,1248236340,5030,5040,5040,5030,374
|
|
20241126,105400,1246353540,5040,5040,5040,5040,493
|
|
20241126,105300,1243868820,5040,5040,5040,5040,114
|
|
20241126,105200,1243294260,5050,5040,5050,5040,2797
|
|
20241126,105100,1229194480,5020,5030,5030,5020,862
|
|
20241126,105000,1224864140,5030,5030,5030,5030,431
|
|
20241126,104900,1222696210,5030,5030,5030,5030,0
|
|
20241126,104800,1222696210,5030,5030,5030,5030,220
|
|
20241126,104700,1221589610,5030,5030,5030,5030,0
|
|
20241126,104600,1221589610,5030,5030,5030,5030,0
|
|
20241126,104500,1221589610,5030,5030,5030,5030,0
|
|
20241126,104400,1221589610,5030,5040,5040,5030,171
|
|
20241126,104300,1220729380,5040,5040,5040,5040,1484
|
|
20241126,104200,1213250020,5020,5020,5020,5020,600
|
|
20241126,104100,1210238020,5040,5040,5040,5040,356
|
|
20241126,104000,1208443780,5030,5030,5030,5030,11
|
|
20241126,103900,1208388450,5030,5030,5030,5030,1
|
|
20241126,103800,1208383420,5040,5040,5040,5040,0
|
|
20241126,103700,1208383420,5040,5030,5040,5030,116
|
|
20241126,103600,1207799840,5020,5020,5020,5020,1012
|
|
20241126,103500,1202719600,5020,5020,5020,5020,4
|
|
20241126,103400,1202699520,5030,5020,5030,5020,138
|
|
20241126,103300,1202005480,5010,5010,5010,5010,20
|
|
20241126,103200,1201905280,5010,5010,5010,5010,103
|
|
20241126,103100,1201389250,5010,5010,5010,5010,301
|
|
20241126,103000,1199881240,5010,5010,5010,5010,1100
|
|
20241126,102900,1194370240,5010,5050,5050,5010,58
|
|
20241126,102800,1194078930,5050,5050,5050,5050,3
|
|
20241126,102700,1194063780,5050,5050,5050,5030,131
|
|
20241126,102600,1193404250,5050,5050,5050,5050,11
|
|
20241126,102500,1193348700,5050,5060,5060,5000,1987
|
|
20241126,102400,1183381560,5050,5050,5050,5050,65
|
|
20241126,102300,1183053310,5060,5040,5060,5040,12
|
|
20241126,102200,1182992790,5040,5050,5050,5040,1572
|
|
20241126,102100,1175062440,5050,5050,5060,5050,1047
|
|
20241126,102000,1169775050,5050,5060,5060,5050,20
|
|
20241126,101900,1169674040,5060,5060,5060,5060,122
|
|
20241126,101800,1169056720,5060,5060,5060,5060,0
|
|
20241126,101700,1169056720,5060,5060,5060,5060,1250
|
|
20241126,101600,1162731720,5070,5070,5070,5060,1117
|
|
20241126,101500,1157072910,5070,5070,5070,5070,1171
|
|
20241126,101400,1151135940,5080,5060,5080,5060,268
|
|
20241126,101300,1149777860,5070,5090,5090,5060,2016
|
|
20241126,101200,1139538710,5090,5090,5090,5090,8
|
|
20241126,101100,1139497990,5090,5070,5090,5060,77
|
|
20241126,101000,1139107740,5070,5070,5070,5060,2086
|
|
20241126,100900,1128534740,5070,5080,5080,5070,6740
|
|
20241126,100800,1094298500,5080,5080,5080,5080,104
|
|
20241126,100700,1093770180,5070,5070,5080,5070,292
|
|
20241126,100600,1092289680,5070,5100,5100,5070,580
|
|
20241126,100500,1089336620,5090,5090,5100,5070,22
|
|
20241126,100400,1089224650,5090,5090,5090,5090,271
|
|
20241126,100300,1087845260,5080,5080,5080,5070,392
|
|
20241126,100200,1085854070,5080,5060,5080,5060,906
|
|
20241126,100100,1081269690,5060,5060,5060,5060,149
|
|
20241126,100000,1080515750,5060,5060,5060,5060,48
|
|
20241126,095900,1080272870,5060,5050,5060,5050,359
|
|
20241126,095800,1078459870,5060,5060,5060,5050,1860
|
|
20241126,095700,1069062120,5060,5080,5080,5060,1006
|
|
20241126,095600,1063966220,5080,5070,5090,5070,313
|
|
20241126,095500,1062377730,5080,5130,5130,5080,1187
|
|
20241126,095400,1056333040,5130,5110,5130,5100,3505
|
|
20241126,095300,1038402700,5110,5130,5130,5110,650
|
|
20241126,095200,1035073740,5130,5120,5140,5100,8135
|
|
20241126,095100,993355660,5120,5130,5130,5100,736
|
|
20241126,095000,989580290,5130,5070,5130,5060,17563
|
|
20241126,094900,899958290,5070,5070,5080,5070,2190
|
|
20241126,094800,888854050,5080,5090,5090,5070,511
|
|
20241126,094700,886257070,5090,5110,5110,5090,7203
|
|
20241126,094600,849454960,5130,5060,5130,5060,6366
|
|
20241126,094500,816890820,5060,5120,5120,5060,3333
|
|
20241126,094400,799967270,5120,5090,5120,5090,6453
|
|
20241126,094300,767048980,5090,5090,5090,5070,130
|
|
20241126,094200,766387380,5090,5070,5090,5050,1333
|
|
20241126,094100,759607430,5080,5080,5110,5060,3184
|
|
20241126,094000,743422330,5110,5060,5130,5060,4640
|
|
20241126,093900,719710170,5060,5060,5130,5060,11156
|
|
20241126,093800,662840190,5090,5060,5100,5060,3000
|
|
20241126,093700,647587250,5070,5090,5090,5060,263
|
|
20241126,093600,646251800,5100,5090,5100,5080,3102
|
|
20241126,093500,630455680,5090,5080,5090,5080,2447
|
|
20241126,093400,618009850,5080,5050,5080,5050,516
|
|
20241126,093300,615398690,5040,5060,5060,5040,1362
|
|
20241126,093200,608522690,5060,5050,5060,5050,2673
|
|
20241126,093100,595019760,5060,5070,5070,5060,933
|
|
20241126,093000,590292780,5050,5060,5090,5050,1546
|
|
20241126,092900,582465670,5060,5070,5090,5060,2090
|
|
20241126,092800,571888930,5070,5080,5080,5070,2029
|
|
20241126,092700,561592360,5080,5080,5090,5070,3063
|
|
20241126,092600,546033840,5080,5060,5090,5050,4493
|
|
20241126,092500,523299270,5050,5050,5060,5050,181
|
|
20241126,092400,522385140,5080,5080,5090,5050,370
|
|
20241126,092300,520506280,5090,5080,5100,5050,4046
|
|
20241126,092200,499945730,5090,5060,5100,5060,4765
|
|
20241126,092100,475721960,5090,5070,5090,5060,6159
|
|
20241126,092000,444407230,5070,5040,5070,5030,4745
|
|
20241126,091900,420412590,5010,5020,5040,5010,1318
|
|
20241126,091800,413796340,5020,5020,5020,5020,515
|
|
20241126,091700,411211040,5020,5000,5020,5000,3470
|
|
20241126,091600,393841040,5000,5020,5020,4995,2852
|
|
20241126,091500,379529270,5020,4990,5020,4990,5391
|
|
20241126,091400,352520885,4970,5010,5020,4965,12182
|
|
20241126,091300,291628320,5000,5020,5020,5000,3034
|
|
20241126,091200,276420620,5010,5020,5020,5010,1204
|
|
20241126,091100,270387950,5020,5030,5030,5010,2180
|
|
20241126,091000,259445460,5030,5020,5030,5020,1185
|
|
20241126,090900,253493930,5020,5060,5070,5020,8938
|
|
20241126,090800,208342540,5090,5030,5100,5020,7652
|
|
20241126,090700,169488170,5030,5000,5030,5000,2494
|
|
20241126,090600,156987120,5000,5000,5020,5000,5781
|
|
20241126,090500,128077950,5000,5000,5020,4980,3520
|
|
20241126,090400,110494290,5000,5010,5020,5000,1972
|
|
20241126,090300,100623560,5020,5000,5040,5000,2312
|
|
20241126,090200,89006770,5000,4995,5000,4990,2988
|
|
20241126,090100,74069865,4995,4970,4995,4965,512
|
|
20241126,090000,71527725,4970,4935,4970,4930,14494
|