598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,185500,27283288,1074,1074,1074,1074,1121
|
|
20241127,185400,27283288,1074,1074,1074,1074,0
|
|
20241127,185300,27283288,1074,1074,1074,1074,0
|
|
20241127,185200,27283288,1074,1074,1074,1074,0
|
|
20241127,185100,27283288,1074,1074,1074,1074,0
|
|
20241127,185000,27283288,1074,1074,1074,1074,0
|
|
20241127,184900,27283288,1074,1074,1074,1074,0
|
|
20241127,184800,27283288,1074,1074,1074,1074,0
|
|
20241127,184700,27283288,1074,1074,1074,1074,0
|
|
20241127,184600,27283288,1074,1074,1074,1074,0
|
|
20241127,184500,27283288,1074,1074,1074,1074,0
|
|
20241127,184400,27283288,1074,1074,1074,1074,0
|
|
20241127,184300,27283288,1074,1074,1074,1074,0
|
|
20241127,184200,27283288,1074,1074,1074,1074,0
|
|
20241127,184100,27283288,1074,1074,1074,1074,0
|
|
20241127,184000,27283288,1074,1074,1074,1074,0
|
|
20241127,183900,27283288,1074,1074,1074,1074,0
|
|
20241127,183800,27283288,1074,1074,1074,1074,0
|
|
20241127,183700,27283288,1074,1074,1074,1074,0
|
|
20241127,183600,27283288,1074,1074,1074,1074,0
|
|
20241127,183500,27283288,1074,1074,1074,1074,0
|
|
20241127,183400,27283288,1074,1074,1074,1074,0
|
|
20241127,183300,27283288,1074,1074,1074,1074,0
|
|
20241127,183200,27283288,1074,1074,1074,1074,0
|
|
20241127,183100,27283288,1074,1074,1074,1074,0
|
|
20241127,183000,27283288,1074,1074,1074,1074,0
|
|
20241127,182900,27283288,1074,1074,1074,1074,0
|
|
20241127,182800,27283288,1074,1074,1074,1074,0
|
|
20241127,182700,27283288,1074,1074,1074,1074,0
|
|
20241127,182600,27283288,1074,1074,1074,1074,0
|
|
20241127,182500,27283288,1074,1074,1074,1074,1121
|
|
20241127,182400,27283288,1074,1074,1074,1074,0
|
|
20241127,182300,27283288,1074,1074,1074,1074,0
|
|
20241127,182200,27283288,1074,1074,1074,1074,0
|
|
20241127,182100,27283288,1074,1074,1074,1074,0
|
|
20241127,182000,27283288,1074,1074,1074,1074,0
|
|
20241127,181900,27283288,1074,1074,1074,1074,0
|
|
20241127,181800,27283288,1074,1074,1074,1074,0
|
|
20241127,181700,27283288,1074,1074,1074,1074,0
|
|
20241127,181600,27283288,1074,1074,1074,1074,0
|
|
20241127,181500,27283288,1074,1074,1074,1074,0
|
|
20241127,181400,27283288,1074,1074,1074,1074,0
|
|
20241127,181300,27283288,1074,1074,1074,1074,0
|
|
20241127,181200,27283288,1074,1074,1074,1074,0
|
|
20241127,181100,27283288,1074,1074,1074,1074,0
|
|
20241127,181000,27283288,1074,1074,1074,1074,0
|
|
20241127,180900,27283288,1074,1074,1074,1074,0
|
|
20241127,180800,27283288,1074,1074,1074,1074,0
|
|
20241127,180700,27283288,1074,1074,1074,1074,0
|
|
20241127,180600,27283288,1074,1074,1074,1074,0
|
|
20241127,180500,27283288,1074,1074,1074,1074,0
|
|
20241127,180400,27283288,1074,1074,1074,1074,0
|
|
20241127,180300,27283288,1074,1074,1074,1074,0
|
|
20241127,180200,27283288,1074,1074,1074,1074,0
|
|
20241127,180100,27283288,1074,1074,1074,1074,0
|
|
20241127,180000,27283288,1074,1074,1074,1074,0
|
|
20241127,175900,27283288,1074,1074,1074,1074,0
|
|
20241127,175800,27283288,1074,1074,1074,1074,0
|
|
20241127,175700,27283288,1074,1074,1074,1074,0
|
|
20241127,175600,27283288,1074,1074,1074,1074,0
|
|
20241127,175500,27283288,1074,1074,1074,1074,1121
|
|
20241127,175400,27283288,1074,1074,1074,1074,0
|
|
20241127,175300,27283288,1074,1074,1074,1074,0
|
|
20241127,175200,27283288,1074,1074,1074,1074,0
|
|
20241127,175100,27283288,1074,1074,1074,1074,0
|
|
20241127,175000,27283288,1074,1074,1074,1074,0
|
|
20241127,174900,27283288,1074,1074,1074,1074,0
|
|
20241127,174800,27283288,1074,1074,1074,1074,0
|
|
20241127,174700,27283288,1074,1074,1074,1074,0
|
|
20241127,174600,27283288,1074,1074,1074,1074,0
|
|
20241127,174500,27283288,1074,1074,1074,1074,0
|
|
20241127,174400,27283288,1074,1074,1074,1074,0
|
|
20241127,174300,27283288,1074,1074,1074,1074,0
|
|
20241127,174200,27283288,1074,1074,1074,1074,0
|
|
20241127,174100,27283288,1074,1074,1074,1074,0
|
|
20241127,174000,27283288,1074,1074,1074,1074,0
|
|
20241127,173900,27283288,1074,1074,1074,1074,0
|
|
20241127,173800,27283288,1074,1074,1074,1074,0
|
|
20241127,173700,27283288,1074,1074,1074,1074,0
|
|
20241127,173600,27283288,1074,1074,1074,1074,0
|
|
20241127,173500,27283288,1074,1074,1074,1074,0
|
|
20241127,173400,27283288,1074,1074,1074,1074,0
|
|
20241127,173300,27283288,1074,1074,1074,1074,0
|
|
20241127,173200,27283288,1074,1074,1074,1074,0
|
|
20241127,173100,27283288,1074,1074,1074,1074,0
|
|
20241127,173000,27283288,1074,1074,1074,1074,0
|
|
20241127,172900,27283288,1074,1074,1074,1074,0
|
|
20241127,172800,27283288,1074,1074,1074,1074,0
|
|
20241127,172700,27283288,1074,1074,1074,1074,0
|
|
20241127,172600,27283288,1074,1074,1074,1074,0
|
|
20241127,172500,27283288,1074,1074,1074,1074,1121
|
|
20241127,172400,27283288,1074,1074,1074,1074,0
|
|
20241127,172300,27283288,1074,1074,1074,1074,0
|
|
20241127,172200,27283288,1074,1074,1074,1074,0
|
|
20241127,172100,27283288,1074,1074,1074,1074,0
|
|
20241127,172000,27283288,1074,1074,1074,1074,0
|
|
20241127,171900,27283288,1074,1074,1074,1074,0
|
|
20241127,171800,27283288,1074,1074,1074,1074,0
|
|
20241127,171700,27283288,1074,1074,1074,1074,0
|
|
20241127,171600,27283288,1074,1074,1074,1074,0
|
|
20241127,171500,27283288,1074,1074,1074,1074,0
|
|
20241127,171400,27283288,1074,1074,1074,1074,0
|
|
20241127,171300,27283288,1074,1074,1074,1074,0
|
|
20241127,171200,27283288,1074,1074,1074,1074,0
|
|
20241127,171100,27283288,1074,1074,1074,1074,0
|
|
20241127,171000,27283288,1074,1074,1074,1074,0
|
|
20241127,170900,27283288,1074,1074,1074,1074,0
|
|
20241127,170800,27283288,1074,1074,1074,1074,0
|
|
20241127,170700,27283288,1074,1074,1074,1074,0
|
|
20241127,170600,27283288,1074,1074,1074,1074,0
|
|
20241127,170500,27283288,1074,1074,1074,1074,0
|
|
20241127,170400,27283288,1074,1074,1074,1074,0
|
|
20241127,170300,27283288,1074,1074,1074,1074,0
|
|
20241127,170200,27283288,1074,1074,1074,1074,0
|
|
20241127,170100,27283288,1074,1074,1074,1074,0
|
|
20241127,170000,27283288,1074,1074,1074,1074,0
|
|
20241127,165900,27283288,1074,1074,1074,1074,0
|
|
20241127,165800,27283288,1074,1074,1074,1074,0
|
|
20241127,165700,27283288,1074,1074,1074,1074,0
|
|
20241127,165600,27283288,1074,1074,1074,1074,0
|
|
20241127,165500,27283288,1074,1074,1074,1074,1121
|
|
20241127,165400,27283288,1074,1074,1074,1074,0
|
|
20241127,165300,27283288,1074,1074,1074,1074,0
|
|
20241127,165200,27283288,1074,1074,1074,1074,0
|
|
20241127,165100,27283288,1074,1074,1074,1074,0
|
|
20241127,165000,27283288,1074,1074,1074,1074,0
|
|
20241127,164900,27283288,1074,1074,1074,1074,0
|
|
20241127,164800,27283288,1074,1074,1074,1074,0
|
|
20241127,164700,27283288,1074,1074,1074,1074,0
|
|
20241127,164600,27283288,1074,1074,1074,1074,0
|
|
20241127,164500,27283288,1074,1074,1074,1074,0
|
|
20241127,164400,27283288,1074,1074,1074,1074,0
|
|
20241127,164300,27283288,1074,1074,1074,1074,0
|
|
20241127,164200,27283288,1074,1074,1074,1074,0
|
|
20241127,164100,27283288,1074,1074,1074,1074,0
|
|
20241127,164000,27283288,1074,1074,1074,1074,0
|
|
20241127,163900,27283288,1074,1074,1074,1074,0
|
|
20241127,163800,27283288,1074,1074,1074,1074,0
|
|
20241127,163700,27283288,1074,1074,1074,1074,0
|
|
20241127,163600,27283288,1074,1074,1074,1074,0
|
|
20241127,163500,27283288,1074,1074,1074,1074,0
|
|
20241127,163400,27283288,1074,1074,1074,1074,0
|
|
20241127,163300,27283288,1074,1074,1074,1074,0
|
|
20241127,163200,27283288,1074,1074,1074,1074,0
|
|
20241127,163100,27283288,1074,1074,1074,1074,0
|
|
20241127,163000,27283288,1074,1074,1074,1074,0
|
|
20241127,162900,27283288,1074,1074,1074,1074,0
|
|
20241127,162800,27283288,1074,1074,1074,1074,0
|
|
20241127,162700,27283288,1074,1074,1074,1074,0
|
|
20241127,162600,27283288,1074,1074,1074,1074,0
|
|
20241127,162500,27283288,1074,1074,1074,1074,1121
|
|
20241127,162400,27283288,1074,1074,1074,1074,0
|
|
20241127,162300,27283288,1074,1074,1074,1074,0
|
|
20241127,162200,27283288,1074,1074,1074,1074,0
|
|
20241127,162100,27283288,1074,1074,1074,1074,0
|
|
20241127,162000,27283288,1074,1074,1074,1074,0
|
|
20241127,161900,27283288,1074,1074,1074,1074,0
|
|
20241127,161800,27283288,1074,1074,1074,1074,0
|
|
20241127,161700,27283288,1074,1074,1074,1074,0
|
|
20241127,161600,27283288,1074,1074,1074,1074,0
|
|
20241127,161500,27283288,1074,1074,1074,1074,0
|
|
20241127,161400,27283288,1074,1074,1074,1074,0
|
|
20241127,161300,27283288,1074,1074,1074,1074,0
|
|
20241127,161200,27283288,1074,1074,1074,1074,0
|
|
20241127,161100,27283288,1074,1074,1074,1074,0
|
|
20241127,161000,27283288,1074,1074,1074,1074,0
|
|
20241127,160900,27283288,1074,1074,1074,1074,0
|
|
20241127,160800,27283288,1074,1074,1074,1074,0
|
|
20241127,160700,27283288,1074,1074,1074,1074,0
|
|
20241127,160600,27283288,1074,1074,1074,1074,0
|
|
20241127,160500,27283288,1074,1074,1074,1074,0
|
|
20241127,160400,27283288,1074,1074,1074,1074,0
|
|
20241127,160300,27283288,1074,1074,1074,1074,0
|
|
20241127,160200,27283288,1074,1074,1074,1074,0
|
|
20241127,160100,27283288,1074,1074,1074,1074,0
|
|
20241127,160000,27283288,1074,1074,1074,1074,0
|
|
20241127,155900,27283288,1074,1074,1074,1074,0
|
|
20241127,155800,27283288,1074,1074,1074,1074,0
|
|
20241127,155700,27283288,1074,1074,1074,1074,0
|
|
20241127,155600,27283288,1074,1074,1074,1074,0
|
|
20241127,155500,27283288,1074,1074,1074,1074,1121
|
|
20241127,155400,27283288,1074,1074,1074,1074,0
|
|
20241127,155300,27283288,1074,1074,1074,1074,0
|
|
20241127,155200,27283288,1074,1074,1074,1074,0
|
|
20241127,155100,27283288,1074,1074,1074,1074,0
|
|
20241127,155000,27283288,1074,1074,1074,1074,0
|
|
20241127,154900,27283288,1074,1074,1074,1074,0
|
|
20241127,154800,27283288,1074,1074,1074,1074,0
|
|
20241127,154700,27283288,1074,1074,1074,1074,0
|
|
20241127,154600,27283288,1074,1074,1074,1074,0
|
|
20241127,154500,27283288,1074,1074,1074,1074,0
|
|
20241127,154400,27283288,1074,1074,1074,1074,0
|
|
20241127,154300,27283288,1074,1074,1074,1074,0
|
|
20241127,154200,27283288,1074,1074,1074,1074,0
|
|
20241127,154100,27283288,1074,1074,1074,1074,0
|
|
20241127,154000,27283288,1074,1074,1074,1074,0
|
|
20241127,153900,27283288,1074,1074,1074,1074,0
|
|
20241127,153800,27283288,1074,1074,1074,1074,0
|
|
20241127,153700,27283288,1074,1074,1074,1074,0
|
|
20241127,153600,27283288,1074,1074,1074,1074,0
|
|
20241127,153500,27283288,1074,1074,1074,1074,0
|
|
20241127,153400,27283288,1074,1074,1074,1074,0
|
|
20241127,153300,27283288,1074,1074,1074,1074,0
|
|
20241127,153200,27283288,1074,1074,1074,1074,0
|
|
20241127,153100,27283288,1074,1074,1074,1074,0
|
|
20241127,153000,27283288,1074,1074,1074,1074,1121
|
|
20241127,152900,26079334,1074,1074,1074,1074,0
|
|
20241127,152800,26079334,1074,1074,1074,1074,0
|
|
20241127,152700,26079334,1074,1074,1074,1074,0
|
|
20241127,152600,26079334,1074,1074,1074,1074,0
|
|
20241127,152500,26079334,1074,1074,1074,1074,0
|
|
20241127,152400,26079334,1074,1074,1074,1074,0
|
|
20241127,152300,26079334,1074,1074,1074,1074,0
|
|
20241127,152200,26079334,1074,1074,1074,1074,0
|
|
20241127,152100,26079334,1074,1074,1074,1074,0
|
|
20241127,152000,26079334,1074,1074,1074,1074,0
|
|
20241127,151900,26079334,1074,1074,1074,1074,100
|
|
20241127,151800,25971934,1074,1074,1074,1074,100
|
|
20241127,151700,25864534,1074,1074,1074,1074,0
|
|
20241127,151600,25864534,1074,1074,1074,1074,0
|
|
20241127,151500,25864534,1074,1074,1074,1074,112
|
|
20241127,151400,25744246,1074,1075,1075,1074,145
|
|
20241127,151300,25588471,1075,1075,1075,1075,0
|
|
20241127,151200,25588471,1075,1075,1075,1075,100
|
|
20241127,151100,25480971,1075,1075,1075,1075,1
|
|
20241127,151000,25479896,1074,1074,1074,1074,0
|
|
20241127,150900,25479896,1074,1074,1074,1074,0
|
|
20241127,150800,25479896,1074,1074,1074,1074,0
|
|
20241127,150700,25479896,1074,1074,1074,1074,10
|
|
20241127,150600,25469156,1075,1075,1075,1075,74
|
|
20241127,150500,25389606,1075,1075,1075,1075,3
|
|
20241127,150400,25386381,1079,1079,1079,1079,0
|
|
20241127,150300,25386381,1079,1079,1079,1079,0
|
|
20241127,150200,25386381,1079,1079,1079,1079,0
|
|
20241127,150100,25386381,1079,1079,1079,1079,0
|
|
20241127,150000,25386381,1079,1079,1079,1079,0
|
|
20241127,145900,25386381,1079,1079,1079,1079,1
|
|
20241127,145800,25385302,1075,1075,1075,1075,0
|
|
20241127,145700,25385302,1075,1075,1075,1075,0
|
|
20241127,145600,25385302,1075,1075,1075,1075,0
|
|
20241127,145500,25385302,1075,1075,1075,1075,0
|
|
20241127,145400,25385302,1075,1075,1075,1075,0
|
|
20241127,145300,25385302,1075,1075,1075,1075,0
|
|
20241127,145200,25385302,1075,1075,1075,1075,41
|
|
20241127,145100,25341227,1075,1075,1075,1075,0
|
|
20241127,145000,25341227,1075,1075,1075,1075,0
|
|
20241127,144900,25341227,1075,1075,1075,1075,0
|
|
20241127,144800,25341227,1075,1075,1075,1075,30
|
|
20241127,144700,25308977,1076,1076,1076,1076,128
|
|
20241127,144600,25171249,1076,1076,1076,1076,2
|
|
20241127,144500,25169097,1079,1079,1079,1079,0
|
|
20241127,144400,25169097,1079,1079,1079,1079,0
|
|
20241127,144300,25169097,1079,1079,1079,1079,0
|
|
20241127,144200,25169097,1079,1079,1079,1079,0
|
|
20241127,144100,25169097,1079,1079,1079,1079,600
|
|
20241127,144000,24521697,1076,1076,1076,1076,0
|
|
20241127,143900,24521697,1076,1076,1076,1076,0
|
|
20241127,143800,24521697,1076,1076,1076,1076,0
|
|
20241127,143700,24521697,1076,1076,1076,1076,2000
|
|
20241127,143600,22369697,1081,1081,1081,1081,0
|
|
20241127,143500,22369697,1081,1081,1081,1081,0
|
|
20241127,143400,22369697,1081,1081,1081,1081,0
|
|
20241127,143300,22369697,1081,1081,1081,1081,0
|
|
20241127,143200,22369697,1081,1081,1081,1081,0
|
|
20241127,143100,22369697,1081,1081,1081,1081,0
|
|
20241127,143000,22369697,1081,1081,1081,1081,0
|
|
20241127,142900,22369697,1081,1081,1081,1081,0
|
|
20241127,142800,22369697,1081,1081,1081,1081,0
|
|
20241127,142700,22369697,1081,1081,1081,1081,0
|
|
20241127,142600,22369697,1081,1081,1081,1081,0
|
|
20241127,142500,22369697,1081,1081,1081,1081,1
|
|
20241127,142400,22368616,1073,1073,1073,1073,0
|
|
20241127,142300,22368616,1073,1077,1077,1073,5586
|
|
20241127,142200,16369173,1077,1077,1077,1077,0
|
|
20241127,142100,16369173,1077,1077,1077,1077,0
|
|
20241127,142000,16369173,1077,1077,1077,1077,0
|
|
20241127,141900,16369173,1077,1077,1077,1077,0
|
|
20241127,141800,16369173,1077,1077,1077,1077,700
|
|
20241127,141700,15615273,1074,1074,1074,1074,0
|
|
20241127,141600,15615273,1074,1074,1074,1074,0
|
|
20241127,141500,15615273,1074,1074,1074,1074,25
|
|
20241127,141400,15588423,1074,1074,1074,1074,500
|
|
20241127,141300,15051423,1074,1074,1074,1074,0
|
|
20241127,141200,15051423,1074,1074,1074,1074,100
|
|
20241127,141100,14944023,1077,1077,1077,1077,0
|
|
20241127,141000,14944023,1077,1075,1077,1075,10
|
|
20241127,140900,14933255,1075,1075,1075,1075,434
|
|
20241127,140800,14466705,1075,1078,1078,1075,502
|
|
20241127,140700,13926004,1079,1080,1080,1079,204
|
|
20241127,140600,13705695,1082,1082,1082,1082,0
|
|
20241127,140500,13705695,1082,1082,1082,1082,10
|
|
20241127,140400,13694875,1084,1084,1084,1084,0
|
|
20241127,140300,13694875,1084,1084,1084,1084,0
|
|
20241127,140200,13694875,1084,1084,1084,1084,0
|
|
20241127,140100,13694875,1084,1084,1084,1084,52
|
|
20241127,140000,13638507,1084,1084,1084,1084,0
|
|
20241127,135900,13638507,1084,1084,1084,1084,0
|
|
20241127,135800,13638507,1084,1084,1084,1084,0
|
|
20241127,135700,13638507,1084,1084,1084,1084,20
|
|
20241127,135600,13616827,1085,1085,1085,1085,0
|
|
20241127,135500,13616827,1085,1085,1085,1085,0
|
|
20241127,135400,13616827,1085,1084,1085,1084,359
|
|
20241127,135300,13227412,1085,1085,1085,1085,0
|
|
20241127,135200,13227412,1085,1085,1085,1085,0
|
|
20241127,135100,13227412,1085,1085,1085,1085,0
|
|
20241127,135000,13227412,1085,1085,1085,1085,0
|
|
20241127,134900,13227412,1085,1085,1085,1085,0
|
|
20241127,134800,13227412,1085,1085,1085,1085,0
|
|
20241127,134700,13227412,1085,1085,1085,1085,0
|
|
20241127,134600,13227412,1085,1085,1085,1085,0
|
|
20241127,134500,13227412,1085,1085,1085,1085,1
|
|
20241127,134400,13226327,1080,1081,1081,1080,7
|
|
20241127,134300,13218761,1085,1085,1085,1085,1
|
|
20241127,134200,13217676,1083,1083,1083,1083,0
|
|
20241127,134100,13217676,1083,1083,1083,1083,0
|
|
20241127,134000,13217676,1083,1083,1083,1083,0
|
|
20241127,133900,13217676,1083,1083,1083,1083,0
|
|
20241127,133800,13217676,1083,1083,1083,1083,0
|
|
20241127,133700,13217676,1083,1083,1083,1083,0
|
|
20241127,133600,13217676,1083,1083,1083,1083,0
|
|
20241127,133500,13217676,1083,1083,1083,1083,0
|
|
20241127,133400,13217676,1083,1083,1083,1083,0
|
|
20241127,133300,13217676,1083,1083,1083,1083,0
|
|
20241127,133200,13217676,1083,1083,1083,1083,14
|
|
20241127,133100,13202514,1085,1085,1085,1085,0
|
|
20241127,133000,13202514,1085,1085,1085,1085,0
|
|
20241127,132900,13202514,1085,1085,1085,1085,0
|
|
20241127,132800,13202514,1085,1085,1085,1085,0
|
|
20241127,132700,13202514,1085,1085,1085,1085,1602
|
|
20241127,132600,11464344,1085,1085,1085,1085,0
|
|
20241127,132500,11464344,1085,1085,1085,1085,100
|
|
20241127,132400,11355844,1085,1085,1085,1085,0
|
|
20241127,132300,11355844,1085,1085,1085,1085,0
|
|
20241127,132200,11355844,1085,1085,1085,1085,0
|
|
20241127,132100,11355844,1085,1085,1085,1085,0
|
|
20241127,132000,11355844,1085,1085,1085,1085,0
|
|
20241127,131900,11355844,1085,1085,1085,1085,0
|
|
20241127,131800,11355844,1085,1085,1085,1085,100
|
|
20241127,131700,11247344,1085,1085,1085,1085,0
|
|
20241127,131600,11247344,1085,1085,1085,1085,0
|
|
20241127,131500,11247344,1085,1085,1085,1085,0
|
|
20241127,131400,11247344,1085,1085,1085,1085,0
|
|
20241127,131300,11247344,1085,1085,1085,1085,0
|
|
20241127,131200,11247344,1085,1085,1085,1085,0
|
|
20241127,131100,11247344,1085,1085,1085,1085,0
|
|
20241127,131000,11247344,1085,1085,1085,1085,0
|
|
20241127,130900,11247344,1085,1085,1085,1085,0
|
|
20241127,130800,11247344,1085,1085,1085,1085,0
|
|
20241127,130700,11247344,1085,1085,1085,1085,0
|
|
20241127,130600,11247344,1085,1085,1085,1085,0
|
|
20241127,130500,11247344,1085,1085,1085,1085,0
|
|
20241127,130400,11247344,1085,1085,1085,1085,0
|
|
20241127,130300,11247344,1085,1085,1085,1085,50
|
|
20241127,130200,11193094,1085,1085,1085,1085,0
|
|
20241127,130100,11193094,1085,1085,1085,1085,0
|
|
20241127,130000,11193094,1085,1085,1085,1085,100
|
|
20241127,125900,11084594,1085,1085,1085,1085,0
|
|
20241127,125800,11084594,1085,1085,1085,1085,0
|
|
20241127,125700,11084594,1085,1085,1085,1085,0
|
|
20241127,125600,11084594,1085,1085,1085,1085,0
|
|
20241127,125500,11084594,1085,1085,1085,1085,0
|
|
20241127,125400,11084594,1085,1085,1085,1085,0
|
|
20241127,125300,11084594,1085,1085,1085,1085,0
|
|
20241127,125200,11084594,1085,1085,1085,1085,0
|
|
20241127,125100,11084594,1085,1085,1085,1085,0
|
|
20241127,125000,11084594,1085,1085,1085,1085,0
|
|
20241127,124900,11084594,1085,1085,1085,1085,0
|
|
20241127,124800,11084594,1085,1085,1085,1085,360
|
|
20241127,124700,10693994,1085,1085,1085,1085,0
|
|
20241127,124600,10693994,1085,1085,1085,1085,0
|
|
20241127,124500,10693994,1085,1085,1085,1085,0
|
|
20241127,124400,10693994,1085,1085,1085,1085,0
|
|
20241127,124300,10693994,1085,1085,1085,1085,100
|
|
20241127,124200,10585494,1085,1085,1085,1085,0
|
|
20241127,124100,10585494,1085,1085,1085,1085,0
|
|
20241127,124000,10585494,1085,1085,1085,1085,100
|
|
20241127,123900,10476994,1085,1085,1085,1085,0
|
|
20241127,123800,10476994,1085,1085,1085,1085,100
|
|
20241127,123700,10368494,1085,1085,1085,1085,100
|
|
20241127,123600,10259994,1085,1085,1085,1085,100
|
|
20241127,123500,10151494,1085,1085,1085,1085,0
|
|
20241127,123400,10151494,1085,1085,1085,1085,0
|
|
20241127,123300,10151494,1085,1085,1085,1085,0
|
|
20241127,123200,10151494,1085,1085,1085,1085,0
|
|
20241127,123100,10151494,1085,1085,1085,1085,0
|
|
20241127,123000,10151494,1085,1085,1085,1085,0
|
|
20241127,122900,10151494,1085,1085,1085,1085,50
|
|
20241127,122800,10097244,1085,1085,1085,1085,70
|
|
20241127,122700,10021294,1085,1085,1085,1085,0
|
|
20241127,122600,10021294,1085,1085,1085,1085,0
|
|
20241127,122500,10021294,1085,1085,1085,1085,0
|
|
20241127,122400,10021294,1085,1085,1085,1085,0
|
|
20241127,122300,10021294,1085,1085,1085,1085,0
|
|
20241127,122200,10021294,1085,1085,1085,1085,0
|
|
20241127,122100,10021294,1085,1085,1085,1085,0
|
|
20241127,122000,10021294,1085,1085,1085,1085,0
|
|
20241127,121900,10021294,1085,1085,1085,1085,100
|
|
20241127,121800,9912794,1086,1086,1086,1086,0
|
|
20241127,121700,9912794,1086,1086,1086,1086,0
|
|
20241127,121600,9912794,1086,1086,1086,1086,0
|
|
20241127,121500,9912794,1086,1086,1086,1086,0
|
|
20241127,121400,9912794,1086,1086,1086,1086,0
|
|
20241127,121300,9912794,1086,1086,1086,1086,0
|
|
20241127,121200,9912794,1086,1086,1086,1086,0
|
|
20241127,121100,9912794,1086,1086,1086,1086,0
|
|
20241127,121000,9912794,1086,1086,1086,1086,0
|
|
20241127,120900,9912794,1086,1086,1086,1086,0
|
|
20241127,120800,9912794,1086,1086,1086,1086,0
|
|
20241127,120700,9912794,1086,1086,1086,1086,0
|
|
20241127,120600,9912794,1086,1086,1086,1086,0
|
|
20241127,120500,9912794,1086,1086,1086,1086,0
|
|
20241127,120400,9912794,1086,1086,1086,1086,0
|
|
20241127,120300,9912794,1086,1086,1086,1086,0
|
|
20241127,120200,9912794,1086,1086,1086,1086,100
|
|
20241127,120100,9804194,1086,1086,1086,1086,0
|
|
20241127,120000,9804194,1086,1086,1086,1086,0
|
|
20241127,115900,9804194,1086,1086,1086,1086,100
|
|
20241127,115800,9695594,1086,1086,1086,1086,0
|
|
20241127,115700,9695594,1086,1086,1086,1086,0
|
|
20241127,115600,9695594,1086,1086,1086,1086,0
|
|
20241127,115500,9695594,1086,1086,1086,1086,0
|
|
20241127,115400,9695594,1086,1086,1086,1086,0
|
|
20241127,115300,9695594,1086,1086,1086,1086,100
|
|
20241127,115200,9586994,1086,1086,1086,1086,1
|
|
20241127,115100,9585908,1083,1083,1083,1083,0
|
|
20241127,115000,9585908,1083,1083,1083,1083,0
|
|
20241127,114900,9585908,1083,1083,1083,1083,1
|
|
20241127,114800,9584825,1087,1087,1087,1087,0
|
|
20241127,114700,9584825,1087,1087,1087,1087,0
|
|
20241127,114600,9584825,1087,1087,1087,1087,0
|
|
20241127,114500,9584825,1087,1087,1087,1087,0
|
|
20241127,114400,9584825,1087,1087,1087,1087,0
|
|
20241127,114300,9584825,1087,1087,1087,1087,0
|
|
20241127,114200,9584825,1087,1087,1087,1087,360
|
|
20241127,114100,9193505,1088,1088,1088,1088,0
|
|
20241127,114000,9193505,1088,1088,1088,1088,0
|
|
20241127,113900,9193505,1088,1088,1088,1088,0
|
|
20241127,113800,9193505,1088,1088,1088,1088,0
|
|
20241127,113700,9193505,1088,1088,1088,1088,0
|
|
20241127,113600,9193505,1088,1088,1088,1088,0
|
|
20241127,113500,9193505,1088,1088,1088,1088,100
|
|
20241127,113400,9084705,1088,1088,1088,1088,0
|
|
20241127,113300,9084705,1088,1088,1088,1088,0
|
|
20241127,113200,9084705,1088,1088,1088,1088,100
|
|
20241127,113100,8975905,1088,1088,1088,1088,0
|
|
20241127,113000,8975905,1088,1088,1088,1088,0
|
|
20241127,112900,8975905,1088,1088,1088,1088,0
|
|
20241127,112800,8975905,1088,1088,1088,1088,0
|
|
20241127,112700,8975905,1088,1088,1088,1088,0
|
|
20241127,112600,8975905,1088,1088,1088,1088,0
|
|
20241127,112500,8975905,1088,1088,1088,1088,0
|
|
20241127,112400,8975905,1088,1088,1088,1088,0
|
|
20241127,112300,8975905,1088,1088,1088,1088,0
|
|
20241127,112200,8975905,1088,1088,1088,1088,100
|
|
20241127,112100,8867105,1088,1088,1088,1088,0
|
|
20241127,112000,8867105,1088,1088,1088,1088,0
|
|
20241127,111900,8867105,1088,1088,1088,1088,0
|
|
20241127,111800,8867105,1088,1088,1088,1088,0
|
|
20241127,111700,8867105,1088,1088,1088,1088,0
|
|
20241127,111600,8867105,1088,1088,1088,1088,0
|
|
20241127,111500,8867105,1088,1088,1088,1088,0
|
|
20241127,111400,8867105,1088,1088,1088,1088,50
|
|
20241127,111300,8812705,1088,1088,1088,1088,0
|
|
20241127,111200,8812705,1088,1088,1088,1088,0
|
|
20241127,111100,8812705,1088,1088,1088,1088,0
|
|
20241127,111000,8812705,1088,1088,1088,1088,0
|
|
20241127,110900,8812705,1088,1088,1088,1088,0
|
|
20241127,110800,8812705,1088,1088,1088,1088,0
|
|
20241127,110700,8812705,1088,1088,1088,1088,0
|
|
20241127,110600,8812705,1088,1088,1088,1088,0
|
|
20241127,110500,8812705,1088,1088,1088,1088,0
|
|
20241127,110400,8812705,1088,1088,1088,1088,0
|
|
20241127,110300,8812705,1088,1088,1088,1088,0
|
|
20241127,110200,8812705,1088,1088,1088,1088,0
|
|
20241127,110100,8812705,1088,1088,1088,1088,0
|
|
20241127,110000,8812705,1088,1088,1088,1088,100
|
|
20241127,105900,8703905,1088,1088,1088,1088,100
|
|
20241127,105800,8595105,1088,1088,1088,1088,10
|
|
20241127,105700,8584225,1088,1088,1088,1088,0
|
|
20241127,105600,8584225,1088,1088,1088,1088,0
|
|
20241127,105500,8584225,1088,1088,1088,1088,0
|
|
20241127,105400,8584225,1088,1088,1088,1088,0
|
|
20241127,105300,8584225,1088,1088,1088,1088,0
|
|
20241127,105200,8584225,1088,1088,1088,1088,0
|
|
20241127,105100,8584225,1088,1088,1088,1088,100
|
|
20241127,105000,8475425,1088,1088,1088,1088,10
|
|
20241127,104900,8464545,1089,1089,1089,1089,100
|
|
20241127,104800,8355645,1089,1089,1089,1089,1
|
|
20241127,104700,8354556,1089,1089,1089,1089,0
|
|
20241127,104600,8354556,1089,1089,1089,1089,0
|
|
20241127,104500,8354556,1089,1089,1089,1089,0
|
|
20241127,104400,8354556,1089,1089,1089,1089,0
|
|
20241127,104300,8354556,1089,1089,1089,1089,0
|
|
20241127,104200,8354556,1089,1089,1089,1089,0
|
|
20241127,104100,8354556,1089,1089,1089,1089,0
|
|
20241127,104000,8354556,1089,1089,1089,1089,0
|
|
20241127,103900,8354556,1089,1089,1089,1089,0
|
|
20241127,103800,8354556,1089,1089,1089,1089,0
|
|
20241127,103700,8354556,1089,1089,1089,1089,1
|
|
20241127,103600,8353467,1083,1083,1083,1083,150
|
|
20241127,103500,8191017,1083,1083,1083,1083,0
|
|
20241127,103400,8191017,1083,1083,1083,1083,0
|
|
20241127,103300,8191017,1083,1083,1083,1083,0
|
|
20241127,103200,8191017,1083,1083,1083,1083,0
|
|
20241127,103100,8191017,1083,1083,1083,1083,0
|
|
20241127,103000,8191017,1083,1083,1083,1083,0
|
|
20241127,102900,8191017,1083,1083,1083,1083,44
|
|
20241127,102800,8143365,1083,1083,1083,1083,0
|
|
20241127,102700,8143365,1083,1083,1083,1083,0
|
|
20241127,102600,8143365,1083,1083,1083,1083,300
|
|
20241127,102500,7818465,1089,1089,1089,1089,0
|
|
20241127,102400,7818465,1089,1089,1089,1089,0
|
|
20241127,102300,7818465,1089,1089,1089,1089,0
|
|
20241127,102200,7818465,1089,1089,1089,1089,100
|
|
20241127,102100,7709565,1089,1089,1089,1089,0
|
|
20241127,102000,7709565,1089,1089,1089,1089,0
|
|
20241127,101900,7709565,1089,1089,1089,1089,0
|
|
20241127,101800,7709565,1089,1089,1089,1089,100
|
|
20241127,101700,7600665,1089,1089,1089,1089,0
|
|
20241127,101600,7600665,1089,1089,1089,1089,0
|
|
20241127,101500,7600665,1089,1089,1089,1089,0
|
|
20241127,101400,7600665,1089,1089,1089,1089,0
|
|
20241127,101300,7600665,1089,1089,1089,1089,173
|
|
20241127,101200,7412268,1089,1089,1089,1089,2
|
|
20241127,101100,7410090,1089,1089,1089,1089,1
|
|
20241127,101000,7409001,1078,1082,1082,1078,60
|
|
20241127,100900,7344286,1089,1089,1089,1089,0
|
|
20241127,100800,7344286,1089,1089,1089,1089,0
|
|
20241127,100700,7344286,1089,1089,1089,1089,0
|
|
20241127,100600,7344286,1089,1089,1089,1089,116
|
|
20241127,100500,7217962,1089,1089,1089,1089,5
|
|
20241127,100400,7212517,1088,1088,1088,1088,11
|
|
20241127,100300,7200549,1088,1088,1088,1088,0
|
|
20241127,100200,7200549,1088,1088,1088,1088,5
|
|
20241127,100100,7195109,1090,1090,1090,1090,0
|
|
20241127,100000,7195109,1090,1090,1090,1090,0
|
|
20241127,095900,7195109,1090,1090,1090,1090,0
|
|
20241127,095800,7195109,1090,1090,1090,1090,0
|
|
20241127,095700,7195109,1090,1090,1090,1090,0
|
|
20241127,095600,7195109,1090,1090,1090,1090,0
|
|
20241127,095500,7195109,1090,1090,1090,1090,0
|
|
20241127,095400,7195109,1090,1090,1090,1090,0
|
|
20241127,095300,7195109,1090,1090,1090,1090,0
|
|
20241127,095200,7195109,1090,1090,1090,1090,1
|
|
20241127,095100,7194019,1082,1082,1082,1082,0
|
|
20241127,095000,7194019,1082,1082,1082,1082,0
|
|
20241127,094900,7194019,1082,1082,1082,1082,200
|
|
20241127,094800,6977619,1082,1082,1082,1082,0
|
|
20241127,094700,6977619,1082,1083,1083,1082,595
|
|
20241127,094600,6333826,1083,1083,1083,1083,0
|
|
20241127,094500,6333826,1083,1083,1083,1083,0
|
|
20241127,094400,6333826,1083,1083,1083,1083,430
|
|
20241127,094300,5868136,1083,1083,1083,1083,200
|
|
20241127,094200,5651536,1090,1090,1090,1090,0
|
|
20241127,094100,5651536,1090,1090,1090,1090,0
|
|
20241127,094000,5651536,1090,1090,1090,1090,0
|
|
20241127,093900,5651536,1090,1090,1090,1090,3
|
|
20241127,093800,5648266,1090,1090,1090,1090,0
|
|
20241127,093700,5648266,1090,1086,1090,1084,2942
|
|
20241127,093600,2457203,1086,1086,1086,1086,0
|
|
20241127,093500,2457203,1086,1087,1087,1086,147
|
|
20241127,093400,2297560,1096,1096,1096,1096,2
|
|
20241127,093300,2295368,1098,1098,1098,1098,0
|
|
20241127,093200,2295368,1098,1098,1098,1098,0
|
|
20241127,093100,2295368,1098,1098,1098,1098,0
|
|
20241127,093000,2295368,1098,1098,1098,1098,0
|
|
20241127,092900,2295368,1098,1098,1098,1098,0
|
|
20241127,092800,2295368,1098,1098,1098,1098,1
|
|
20241127,092700,2294270,1098,1098,1098,1098,0
|
|
20241127,092600,2294270,1098,1098,1098,1098,0
|
|
20241127,092500,2294270,1098,1098,1098,1098,0
|
|
20241127,092400,2294270,1098,1098,1098,1098,0
|
|
20241127,092300,2294270,1098,1098,1098,1098,0
|
|
20241127,092200,2294270,1098,1098,1098,1098,0
|
|
20241127,092100,2294270,1098,1098,1098,1098,100
|
|
20241127,092000,2184470,1099,1099,1099,1099,0
|
|
20241127,091900,2184470,1099,1099,1099,1099,0
|
|
20241127,091800,2184470,1099,1099,1099,1099,454
|
|
20241127,091700,1685524,1099,1099,1099,1099,10
|
|
20241127,091600,1674534,1100,1100,1100,1100,120
|
|
20241127,091500,1542534,1100,1091,1100,1085,105
|
|
20241127,091400,1428522,1100,1100,1100,1100,0
|
|
20241127,091300,1428522,1100,1100,1100,1100,0
|
|
20241127,091200,1428522,1100,1100,1100,1100,0
|
|
20241127,091100,1428522,1100,1100,1100,1100,21
|
|
20241127,091000,1405422,1091,1087,1091,1084,43
|
|
20241127,090900,1358738,1091,1091,1091,1091,42
|
|
20241127,090800,1312916,1091,1091,1091,1091,1
|
|
20241127,090700,1311825,1086,1087,1087,1086,110
|
|
20241127,090600,1192275,1088,1088,1088,1088,190
|
|
20241127,090500,985555,1088,1088,1088,1088,0
|
|
20241127,090400,985555,1088,1088,1088,1088,0
|
|
20241127,090300,985555,1088,1088,1088,1088,116
|
|
20241127,090200,859347,1111,1111,1111,1111,520
|
|
20241127,090100,281627,1086,1086,1086,1086,0
|
|
20241127,090000,281627,1086,1084,1112,1084,258
|