649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,194600,212966486,1060,1060,1060,1060,3380
|
|
20241127,194500,212966486,1060,1060,1060,1060,0
|
|
20241127,194400,212966486,1060,1060,1060,1060,0
|
|
20241127,194300,212966486,1060,1060,1060,1060,0
|
|
20241127,194200,212966486,1060,1060,1060,1060,0
|
|
20241127,194100,212966486,1060,1060,1060,1060,0
|
|
20241127,194000,212966486,1060,1060,1060,1060,0
|
|
20241127,193900,212966486,1060,1060,1060,1060,0
|
|
20241127,193800,212966486,1060,1060,1060,1060,0
|
|
20241127,193700,212966486,1060,1060,1060,1060,0
|
|
20241127,193600,212966486,1060,1060,1060,1060,0
|
|
20241127,193500,212966486,1060,1060,1060,1060,0
|
|
20241127,193400,212966486,1060,1060,1060,1060,0
|
|
20241127,193300,212966486,1060,1060,1060,1060,0
|
|
20241127,193200,212966486,1060,1060,1060,1060,0
|
|
20241127,193100,212966486,1060,1060,1060,1060,0
|
|
20241127,193000,212966486,1060,1060,1060,1060,0
|
|
20241127,192900,212966486,1060,1060,1060,1060,0
|
|
20241127,192800,212966486,1060,1060,1060,1060,0
|
|
20241127,192700,212966486,1060,1060,1060,1060,0
|
|
20241127,192600,212966486,1060,1060,1060,1060,0
|
|
20241127,192500,212966486,1060,1060,1060,1060,0
|
|
20241127,192400,212966486,1060,1060,1060,1060,0
|
|
20241127,192300,212966486,1060,1060,1060,1060,0
|
|
20241127,192200,212966486,1060,1060,1060,1060,0
|
|
20241127,192100,212966486,1060,1060,1060,1060,0
|
|
20241127,192000,212966486,1060,1060,1060,1060,0
|
|
20241127,191900,212966486,1060,1060,1060,1060,0
|
|
20241127,191800,212966486,1060,1060,1060,1060,0
|
|
20241127,191700,212966486,1060,1060,1060,1060,0
|
|
20241127,191600,212966486,1060,1060,1060,1060,3380
|
|
20241127,191500,212966486,1060,1060,1060,1060,0
|
|
20241127,191400,212966486,1060,1060,1060,1060,0
|
|
20241127,191300,212966486,1060,1060,1060,1060,0
|
|
20241127,191200,212966486,1060,1060,1060,1060,0
|
|
20241127,191100,212966486,1060,1060,1060,1060,0
|
|
20241127,191000,212966486,1060,1060,1060,1060,0
|
|
20241127,190900,212966486,1060,1060,1060,1060,0
|
|
20241127,190800,212966486,1060,1060,1060,1060,0
|
|
20241127,190700,212966486,1060,1060,1060,1060,0
|
|
20241127,190600,212966486,1060,1060,1060,1060,0
|
|
20241127,190500,212966486,1060,1060,1060,1060,0
|
|
20241127,190400,212966486,1060,1060,1060,1060,0
|
|
20241127,190300,212966486,1060,1060,1060,1060,0
|
|
20241127,190200,212966486,1060,1060,1060,1060,0
|
|
20241127,190100,212966486,1060,1060,1060,1060,0
|
|
20241127,190000,212966486,1060,1060,1060,1060,0
|
|
20241127,185900,212966486,1060,1060,1060,1060,0
|
|
20241127,185800,212966486,1060,1060,1060,1060,0
|
|
20241127,185700,212966486,1060,1060,1060,1060,0
|
|
20241127,185600,212966486,1060,1060,1060,1060,0
|
|
20241127,185500,212966486,1060,1060,1060,1060,0
|
|
20241127,185400,212966486,1060,1060,1060,1060,0
|
|
20241127,185300,212966486,1060,1060,1060,1060,0
|
|
20241127,185200,212966486,1060,1060,1060,1060,0
|
|
20241127,185100,212966486,1060,1060,1060,1060,0
|
|
20241127,185000,212966486,1060,1060,1060,1060,0
|
|
20241127,184900,212966486,1060,1060,1060,1060,0
|
|
20241127,184800,212966486,1060,1060,1060,1060,0
|
|
20241127,184700,212966486,1060,1060,1060,1060,0
|
|
20241127,184600,212966486,1060,1060,1060,1060,3380
|
|
20241127,184500,212966486,1060,1060,1060,1060,0
|
|
20241127,184400,212966486,1060,1060,1060,1060,0
|
|
20241127,184300,212966486,1060,1060,1060,1060,0
|
|
20241127,184200,212966486,1060,1060,1060,1060,0
|
|
20241127,184100,212966486,1060,1060,1060,1060,0
|
|
20241127,184000,212966486,1060,1060,1060,1060,0
|
|
20241127,183900,212966486,1060,1060,1060,1060,0
|
|
20241127,183800,212966486,1060,1060,1060,1060,0
|
|
20241127,183700,212966486,1060,1060,1060,1060,0
|
|
20241127,183600,212966486,1060,1060,1060,1060,0
|
|
20241127,183500,212966486,1060,1060,1060,1060,0
|
|
20241127,183400,212966486,1060,1060,1060,1060,0
|
|
20241127,183300,212966486,1060,1060,1060,1060,0
|
|
20241127,183200,212966486,1060,1060,1060,1060,0
|
|
20241127,183100,212966486,1060,1060,1060,1060,0
|
|
20241127,183000,212966486,1060,1060,1060,1060,0
|
|
20241127,182900,212966486,1060,1060,1060,1060,0
|
|
20241127,182800,212966486,1060,1060,1060,1060,0
|
|
20241127,182700,212966486,1060,1060,1060,1060,0
|
|
20241127,182600,212966486,1060,1060,1060,1060,0
|
|
20241127,182500,212966486,1060,1060,1060,1060,0
|
|
20241127,182400,212966486,1060,1060,1060,1060,0
|
|
20241127,182300,212966486,1060,1060,1060,1060,0
|
|
20241127,182200,212966486,1060,1060,1060,1060,0
|
|
20241127,182100,212966486,1060,1060,1060,1060,0
|
|
20241127,182000,212966486,1060,1060,1060,1060,0
|
|
20241127,181900,212966486,1060,1060,1060,1060,0
|
|
20241127,181800,212966486,1060,1060,1060,1060,0
|
|
20241127,181700,212966486,1060,1060,1060,1060,0
|
|
20241127,181600,212966486,1060,1060,1060,1060,3380
|
|
20241127,181500,212966486,1060,1060,1060,1060,0
|
|
20241127,181400,212966486,1060,1060,1060,1060,0
|
|
20241127,181300,212966486,1060,1060,1060,1060,0
|
|
20241127,181200,212966486,1060,1060,1060,1060,0
|
|
20241127,181100,212966486,1060,1060,1060,1060,0
|
|
20241127,181000,212966486,1060,1060,1060,1060,0
|
|
20241127,180900,212966486,1060,1060,1060,1060,0
|
|
20241127,180800,212966486,1060,1060,1060,1060,0
|
|
20241127,180700,212966486,1060,1060,1060,1060,0
|
|
20241127,180600,212966486,1060,1060,1060,1060,0
|
|
20241127,180500,212966486,1060,1060,1060,1060,0
|
|
20241127,180400,212966486,1060,1060,1060,1060,0
|
|
20241127,180300,212966486,1060,1060,1060,1060,0
|
|
20241127,180200,212966486,1060,1060,1060,1060,0
|
|
20241127,180100,212966486,1060,1060,1060,1060,0
|
|
20241127,180000,212966486,1060,1060,1060,1060,0
|
|
20241127,175900,212966486,1060,1060,1060,1060,0
|
|
20241127,175800,212966486,1060,1060,1060,1060,0
|
|
20241127,175700,212966486,1060,1060,1060,1060,0
|
|
20241127,175600,212966486,1060,1060,1060,1060,0
|
|
20241127,175500,212966486,1060,1060,1060,1060,0
|
|
20241127,175400,212966486,1060,1060,1060,1060,0
|
|
20241127,175300,212966486,1060,1060,1060,1060,0
|
|
20241127,175200,212966486,1060,1060,1060,1060,0
|
|
20241127,175100,212966486,1060,1060,1060,1060,0
|
|
20241127,175000,212966486,1060,1060,1060,1060,0
|
|
20241127,174900,212966486,1060,1060,1060,1060,0
|
|
20241127,174800,212966486,1060,1060,1060,1060,0
|
|
20241127,174700,212966486,1060,1060,1060,1060,0
|
|
20241127,174600,212966486,1060,1060,1060,1060,3380
|
|
20241127,174500,212966486,1060,1060,1060,1060,0
|
|
20241127,174400,212966486,1060,1060,1060,1060,0
|
|
20241127,174300,212966486,1060,1060,1060,1060,0
|
|
20241127,174200,212966486,1060,1060,1060,1060,0
|
|
20241127,174100,212966486,1060,1060,1060,1060,0
|
|
20241127,174000,212966486,1060,1060,1060,1060,0
|
|
20241127,173900,212966486,1060,1060,1060,1060,0
|
|
20241127,173800,212966486,1060,1060,1060,1060,0
|
|
20241127,173700,212966486,1060,1060,1060,1060,0
|
|
20241127,173600,212966486,1060,1060,1060,1060,0
|
|
20241127,173500,212966486,1060,1060,1060,1060,0
|
|
20241127,173400,212966486,1060,1060,1060,1060,0
|
|
20241127,173300,212966486,1060,1060,1060,1060,0
|
|
20241127,173200,212966486,1060,1060,1060,1060,0
|
|
20241127,173100,212966486,1060,1060,1060,1060,0
|
|
20241127,173000,212966486,1060,1060,1060,1060,0
|
|
20241127,172900,212966486,1060,1060,1060,1060,0
|
|
20241127,172800,212966486,1060,1060,1060,1060,0
|
|
20241127,172700,212966486,1060,1060,1060,1060,0
|
|
20241127,172600,212966486,1060,1060,1060,1060,0
|
|
20241127,172500,212966486,1060,1060,1060,1060,0
|
|
20241127,172400,212966486,1060,1060,1060,1060,0
|
|
20241127,172300,212966486,1060,1060,1060,1060,0
|
|
20241127,172200,212966486,1060,1060,1060,1060,0
|
|
20241127,172100,212966486,1060,1060,1060,1060,0
|
|
20241127,172000,212966486,1060,1060,1060,1060,0
|
|
20241127,171900,212966486,1060,1060,1060,1060,0
|
|
20241127,171800,212966486,1060,1060,1060,1060,0
|
|
20241127,171700,212966486,1060,1060,1060,1060,0
|
|
20241127,171600,212966486,1060,1060,1060,1060,3380
|
|
20241127,171500,212966486,1060,1060,1060,1060,0
|
|
20241127,171400,212966486,1060,1060,1060,1060,0
|
|
20241127,171300,212966486,1060,1060,1060,1060,0
|
|
20241127,171200,212966486,1060,1060,1060,1060,0
|
|
20241127,171100,212966486,1060,1060,1060,1060,0
|
|
20241127,171000,212966486,1060,1060,1060,1060,0
|
|
20241127,170900,212966486,1060,1060,1060,1060,0
|
|
20241127,170800,212966486,1060,1060,1060,1060,0
|
|
20241127,170700,212966486,1060,1060,1060,1060,0
|
|
20241127,170600,212966486,1060,1060,1060,1060,0
|
|
20241127,170500,212966486,1060,1060,1060,1060,0
|
|
20241127,170400,212966486,1060,1060,1060,1060,0
|
|
20241127,170300,212966486,1060,1060,1060,1060,0
|
|
20241127,170200,212966486,1060,1060,1060,1060,0
|
|
20241127,170100,212966486,1060,1060,1060,1060,0
|
|
20241127,170000,212966486,1060,1060,1060,1060,0
|
|
20241127,165900,212966486,1060,1060,1060,1060,0
|
|
20241127,165800,212966486,1060,1060,1060,1060,0
|
|
20241127,165700,212966486,1060,1060,1060,1060,0
|
|
20241127,165600,212966486,1060,1060,1060,1060,0
|
|
20241127,165500,212966486,1060,1060,1060,1060,0
|
|
20241127,165400,212966486,1060,1060,1060,1060,0
|
|
20241127,165300,212966486,1060,1060,1060,1060,0
|
|
20241127,165200,212966486,1060,1060,1060,1060,0
|
|
20241127,165100,212966486,1060,1060,1060,1060,0
|
|
20241127,165000,212966486,1060,1060,1060,1060,0
|
|
20241127,164900,212966486,1060,1060,1060,1060,0
|
|
20241127,164800,212966486,1060,1060,1060,1060,0
|
|
20241127,164700,212966486,1060,1060,1060,1060,0
|
|
20241127,164600,212966486,1060,1060,1060,1060,3380
|
|
20241127,164500,212966486,1060,1060,1060,1060,0
|
|
20241127,164400,212966486,1060,1060,1060,1060,0
|
|
20241127,164300,212966486,1060,1060,1060,1060,0
|
|
20241127,164200,212966486,1060,1060,1060,1060,0
|
|
20241127,164100,212966486,1060,1060,1060,1060,0
|
|
20241127,164000,212966486,1060,1060,1060,1060,0
|
|
20241127,163900,212966486,1060,1060,1060,1060,0
|
|
20241127,163800,212966486,1060,1060,1060,1060,0
|
|
20241127,163700,212966486,1060,1060,1060,1060,0
|
|
20241127,163600,212966486,1060,1060,1060,1060,0
|
|
20241127,163500,212966486,1060,1060,1060,1060,0
|
|
20241127,163400,212966486,1060,1060,1060,1060,0
|
|
20241127,163300,212966486,1060,1060,1060,1060,0
|
|
20241127,163200,212966486,1060,1060,1060,1060,0
|
|
20241127,163100,212966486,1060,1060,1060,1060,0
|
|
20241127,163000,212966486,1060,1060,1060,1060,0
|
|
20241127,162900,212966486,1060,1060,1060,1060,0
|
|
20241127,162800,212966486,1060,1060,1060,1060,0
|
|
20241127,162700,212966486,1060,1060,1060,1060,0
|
|
20241127,162600,212966486,1060,1060,1060,1060,0
|
|
20241127,162500,212966486,1060,1060,1060,1060,0
|
|
20241127,162400,212966486,1060,1060,1060,1060,0
|
|
20241127,162300,212966486,1060,1060,1060,1060,0
|
|
20241127,162200,212966486,1060,1060,1060,1060,0
|
|
20241127,162100,212966486,1060,1060,1060,1060,0
|
|
20241127,162000,212966486,1060,1060,1060,1060,0
|
|
20241127,161900,212966486,1060,1060,1060,1060,0
|
|
20241127,161800,212966486,1060,1060,1060,1060,0
|
|
20241127,161700,212966486,1060,1060,1060,1060,0
|
|
20241127,161600,212966486,1060,1060,1060,1060,3380
|
|
20241127,161500,212966486,1060,1060,1060,1060,0
|
|
20241127,161400,212966486,1060,1060,1060,1060,0
|
|
20241127,161300,212966486,1060,1060,1060,1060,0
|
|
20241127,161200,212966486,1060,1060,1060,1060,0
|
|
20241127,161100,212966486,1060,1060,1060,1060,0
|
|
20241127,161000,212966486,1060,1060,1060,1060,0
|
|
20241127,160900,212966486,1060,1060,1060,1060,0
|
|
20241127,160800,212966486,1060,1060,1060,1060,0
|
|
20241127,160700,212966486,1060,1060,1060,1060,0
|
|
20241127,160600,212966486,1060,1060,1060,1060,0
|
|
20241127,160500,212966486,1060,1060,1060,1060,0
|
|
20241127,160400,212966486,1060,1060,1060,1060,0
|
|
20241127,160300,212966486,1060,1060,1060,1060,0
|
|
20241127,160200,212966486,1060,1060,1060,1060,0
|
|
20241127,160100,212966486,1060,1060,1060,1060,0
|
|
20241127,160000,212966486,1060,1060,1060,1060,0
|
|
20241127,155900,212966486,1060,1060,1060,1060,0
|
|
20241127,155800,212966486,1060,1060,1060,1060,0
|
|
20241127,155700,212966486,1060,1060,1060,1060,0
|
|
20241127,155600,212966486,1060,1060,1060,1060,0
|
|
20241127,155500,212966486,1060,1060,1060,1060,0
|
|
20241127,155400,212966486,1060,1060,1060,1060,0
|
|
20241127,155300,212966486,1060,1060,1060,1060,0
|
|
20241127,155200,212966486,1060,1060,1060,1060,0
|
|
20241127,155100,212966486,1060,1060,1060,1060,0
|
|
20241127,155000,212966486,1060,1060,1060,1060,0
|
|
20241127,154900,212966486,1060,1060,1060,1060,0
|
|
20241127,154800,212966486,1060,1060,1060,1060,0
|
|
20241127,154700,212966486,1060,1060,1060,1060,0
|
|
20241127,154600,212966486,1060,1060,1060,1060,3380
|
|
20241127,154500,212966486,1060,1060,1060,1060,0
|
|
20241127,154400,212966486,1060,1060,1060,1060,0
|
|
20241127,154300,212966486,1060,1060,1060,1060,0
|
|
20241127,154200,212966486,1060,1060,1060,1060,0
|
|
20241127,154100,212966486,1060,1060,1060,1060,0
|
|
20241127,154000,212966486,1060,1060,1060,1060,0
|
|
20241127,153900,212966486,1060,1060,1060,1060,0
|
|
20241127,153800,212966486,1060,1060,1060,1060,0
|
|
20241127,153700,212966486,1060,1060,1060,1060,0
|
|
20241127,153600,212966486,1060,1060,1060,1060,0
|
|
20241127,153500,212966486,1060,1060,1060,1060,0
|
|
20241127,153400,212966486,1060,1060,1060,1060,0
|
|
20241127,153300,212966486,1060,1060,1060,1060,0
|
|
20241127,153200,212966486,1060,1060,1060,1060,0
|
|
20241127,153100,212966486,1060,1060,1060,1060,0
|
|
20241127,153000,212966486,1060,1060,1060,1060,3380
|
|
20241127,152900,209383686,1064,1064,1064,1064,0
|
|
20241127,152800,209383686,1064,1064,1064,1064,0
|
|
20241127,152700,209383686,1064,1064,1064,1064,0
|
|
20241127,152600,209383686,1064,1064,1064,1064,0
|
|
20241127,152500,209383686,1064,1064,1064,1064,0
|
|
20241127,152400,209383686,1064,1064,1064,1064,0
|
|
20241127,152300,209383686,1064,1064,1064,1064,0
|
|
20241127,152200,209383686,1064,1064,1064,1064,0
|
|
20241127,152100,209383686,1064,1064,1064,1064,0
|
|
20241127,152000,209383686,1064,1064,1064,1064,0
|
|
20241127,151900,209383686,1064,1053,1065,1045,290
|
|
20241127,151800,209079787,1054,1066,1066,1054,129
|
|
20241127,151700,208942621,1066,1065,1066,1065,600
|
|
20241127,151600,208303569,1065,1065,1065,1065,0
|
|
20241127,151500,208303569,1065,1065,1065,1065,0
|
|
20241127,151400,208303569,1065,1065,1065,1065,0
|
|
20241127,151300,208303569,1065,1065,1065,1065,0
|
|
20241127,151200,208303569,1065,1056,1065,1056,76
|
|
20241127,151100,208223304,1065,1064,1065,1064,71
|
|
20241127,151000,208147759,1064,1056,1064,1056,501
|
|
20241127,150900,207618695,1056,1056,1056,1056,0
|
|
20241127,150800,207618695,1056,1047,1056,1047,51
|
|
20241127,150700,207565028,1056,1056,1056,1056,0
|
|
20241127,150600,207565028,1056,1056,1056,1056,0
|
|
20241127,150500,207565028,1056,1056,1056,1056,1
|
|
20241127,150400,207563972,1047,1056,1056,1047,726
|
|
20241127,150300,206801673,1060,1060,1060,1060,2
|
|
20241127,150200,206799553,1069,1050,1069,1050,454
|
|
20241127,150100,206322834,1070,1067,1070,1067,1000
|
|
20241127,150000,205253878,1067,1065,1067,1065,1188
|
|
20241127,145900,203988282,1065,1048,1065,1048,1000
|
|
20241127,145800,202927629,1048,1047,1048,1047,1000
|
|
20241127,145700,201879679,1039,1042,1042,1039,3363
|
|
20241127,145600,198376210,1042,1045,1045,1042,378
|
|
20241127,145500,197981203,1046,1045,1046,1045,573
|
|
20241127,145400,197381923,1045,1044,1045,1044,1640
|
|
20241127,145300,195668181,1038,1038,1038,1038,100
|
|
20241127,145200,195564381,1046,1037,1046,1037,179
|
|
20241127,145100,195378713,1038,1048,1048,1038,365
|
|
20241127,145000,194998722,1041,1044,1044,1040,15821
|
|
20241127,144900,178538120,1044,1051,1051,1044,1855
|
|
20241127,144800,176599023,1052,1058,1058,1052,3590
|
|
20241127,144700,172812666,1060,1063,1063,1060,1924
|
|
20241127,144600,170769346,1075,1075,1075,1075,1013
|
|
20241127,144500,169680371,1075,1075,1075,1075,0
|
|
20241127,144400,169680371,1075,1075,1075,1075,1
|
|
20241127,144300,169679296,1074,1073,1074,1073,2778
|
|
20241127,144200,166695866,1074,1074,1074,1074,0
|
|
20241127,144100,166695866,1074,1056,1074,1056,2051
|
|
20241127,144000,164529992,1054,1065,1075,1054,510
|
|
20241127,143900,163986336,1052,1066,1066,1052,3
|
|
20241127,143800,163983152,1066,1060,1066,1060,159
|
|
20241127,143700,163814606,1060,1060,1060,1060,51
|
|
20241127,143600,163760546,1052,1060,1060,1052,5020
|
|
20241127,143500,158479346,1060,1060,1060,1060,0
|
|
20241127,143400,158479346,1060,1060,1060,1060,2
|
|
20241127,143300,158477226,1060,1060,1060,1060,283
|
|
20241127,143200,158177246,1060,1060,1060,1060,0
|
|
20241127,143100,158177246,1060,1060,1060,1060,0
|
|
20241127,143000,158177246,1060,1060,1060,1060,0
|
|
20241127,142900,158177246,1060,1050,1060,1050,12
|
|
20241127,142800,158164537,1060,1050,1060,1045,10010
|
|
20241127,142700,147692240,1060,1060,1060,1060,0
|
|
20241127,142600,147692240,1060,1060,1060,1060,0
|
|
20241127,142500,147692240,1060,1060,1060,1060,0
|
|
20241127,142400,147692240,1060,1060,1060,1060,0
|
|
20241127,142300,147692240,1060,1060,1060,1060,1
|
|
20241127,142200,147691180,1050,1050,1050,1050,1
|
|
20241127,142100,147690130,1060,1060,1060,1060,1
|
|
20241127,142000,147689070,1050,1051,1051,1050,2000
|
|
20241127,141900,145587267,1051,1051,1051,1051,0
|
|
20241127,141800,145587267,1051,1057,1057,1051,5684
|
|
20241127,141700,139590333,1060,1060,1060,1060,0
|
|
20241127,141600,139590333,1060,1060,1060,1060,0
|
|
20241127,141500,139590333,1060,1060,1060,1057,1105
|
|
20241127,141400,138419036,1065,1065,1065,1065,51
|
|
20241127,141300,138364721,1060,1060,1060,1060,1
|
|
20241127,141200,138363661,1060,1060,1060,1060,723
|
|
20241127,141100,137597281,1060,1060,1060,1060,1
|
|
20241127,141000,137596221,1061,1065,1065,1061,1007
|
|
20241127,140900,136527714,1061,1072,1072,1061,19762
|
|
20241127,140800,115387778,1074,1074,1074,1074,5
|
|
20241127,140700,115382408,1074,1074,1074,1074,0
|
|
20241127,140600,115382408,1074,1073,1074,1073,20
|
|
20241127,140500,115360941,1073,1074,1074,1073,1418
|
|
20241127,140400,113838496,1074,1081,1081,1074,381
|
|
20241127,140300,113429288,1073,1076,1076,1073,12952
|
|
20241127,140200,99520621,1084,1084,1084,1084,0
|
|
20241127,140100,99520621,1084,1084,1084,1084,0
|
|
20241127,140000,99520621,1084,1084,1084,1084,0
|
|
20241127,135900,99520621,1084,1084,1084,1084,0
|
|
20241127,135800,99520621,1084,1084,1084,1084,0
|
|
20241127,135700,99520621,1084,1084,1084,1084,0
|
|
20241127,135600,99520621,1084,1084,1084,1084,0
|
|
20241127,135500,99520621,1084,1084,1084,1084,0
|
|
20241127,135400,99520621,1084,1084,1084,1084,0
|
|
20241127,135300,99520621,1084,1084,1084,1084,0
|
|
20241127,135200,99520621,1084,1084,1084,1084,0
|
|
20241127,135100,99520621,1084,1084,1084,1084,450
|
|
20241127,135000,99032821,1084,1076,1084,1076,491
|
|
20241127,134900,98504497,1077,1077,1077,1077,0
|
|
20241127,134800,98504497,1077,1077,1077,1077,1200
|
|
20241127,134700,97212097,1084,1084,1084,1084,0
|
|
20241127,134600,97212097,1084,1084,1084,1084,0
|
|
20241127,134500,97212097,1084,1084,1084,1084,0
|
|
20241127,134400,97212097,1084,1084,1084,1084,0
|
|
20241127,134300,97212097,1084,1084,1084,1084,0
|
|
20241127,134200,97212097,1084,1084,1084,1084,10
|
|
20241127,134100,97201257,1077,1077,1077,1077,0
|
|
20241127,134000,97201257,1077,1077,1077,1077,450
|
|
20241127,133900,96716607,1076,1076,1076,1076,110
|
|
20241127,133800,96598247,1076,1076,1076,1076,0
|
|
20241127,133700,96598247,1076,1076,1076,1076,1
|
|
20241127,133600,96597171,1077,1077,1077,1077,3
|
|
20241127,133500,96593940,1077,1077,1077,1077,0
|
|
20241127,133400,96593940,1077,1077,1077,1077,0
|
|
20241127,133300,96593940,1077,1077,1077,1077,5
|
|
20241127,133200,96588555,1077,1077,1077,1077,395
|
|
20241127,133100,96163140,1077,1077,1077,1077,0
|
|
20241127,133000,96163140,1077,1077,1077,1077,0
|
|
20241127,132900,96163140,1077,1077,1077,1077,5
|
|
20241127,132800,96157755,1076,1076,1076,1076,128
|
|
20241127,132700,96020027,1077,1077,1077,1077,0
|
|
20241127,132600,96020027,1077,1077,1077,1077,1050
|
|
20241127,132500,94889177,1076,1076,1076,1076,0
|
|
20241127,132400,94889177,1076,1076,1076,1076,0
|
|
20241127,132300,94889177,1076,1076,1076,1076,328
|
|
20241127,132200,94536249,1076,1076,1076,1076,205
|
|
20241127,132100,94315669,1077,1077,1077,1077,0
|
|
20241127,132000,94315669,1077,1077,1077,1077,19
|
|
20241127,131900,94295206,1077,1079,1079,1077,9164
|
|
20241127,131800,84422267,1079,1079,1079,1079,0
|
|
20241127,131700,84422267,1079,1079,1079,1079,100
|
|
20241127,131600,84314367,1079,1079,1079,1079,0
|
|
20241127,131500,84314367,1079,1079,1079,1079,0
|
|
20241127,131400,84314367,1079,1079,1079,1079,0
|
|
20241127,131300,84314367,1079,1079,1079,1079,1
|
|
20241127,131200,84313288,1079,1079,1079,1079,0
|
|
20241127,131100,84313288,1079,1079,1079,1079,0
|
|
20241127,131000,84313288,1079,1079,1079,1079,0
|
|
20241127,130900,84313288,1079,1079,1079,1079,0
|
|
20241127,130800,84313288,1079,1079,1079,1079,3456
|
|
20241127,130700,80584264,1084,1084,1084,1084,27
|
|
20241127,130600,80554996,1084,1084,1084,1084,0
|
|
20241127,130500,80554996,1084,1084,1084,1084,0
|
|
20241127,130400,80554996,1084,1084,1084,1084,0
|
|
20241127,130300,80554996,1084,1084,1084,1084,0
|
|
20241127,130200,80554996,1084,1084,1084,1084,0
|
|
20241127,130100,80554996,1084,1084,1084,1084,0
|
|
20241127,130000,80554996,1084,1084,1084,1084,0
|
|
20241127,125900,80554996,1084,1084,1084,1084,0
|
|
20241127,125800,80554996,1084,1084,1084,1084,0
|
|
20241127,125700,80554996,1084,1078,1084,1078,56
|
|
20241127,125600,80494622,1078,1078,1078,1078,0
|
|
20241127,125500,80494622,1078,1078,1078,1078,0
|
|
20241127,125400,80494622,1078,1078,1078,1078,0
|
|
20241127,125300,80494622,1078,1078,1078,1078,300
|
|
20241127,125200,80171222,1084,1084,1084,1084,0
|
|
20241127,125100,80171222,1084,1084,1084,1084,70
|
|
20241127,125000,80095342,1078,1078,1078,1078,0
|
|
20241127,124900,80095342,1078,1078,1078,1078,0
|
|
20241127,124800,80095342,1078,1080,1080,1078,7690
|
|
20241127,124700,71798462,1079,1079,1079,1079,0
|
|
20241127,124600,71798462,1079,1079,1079,1079,0
|
|
20241127,124500,71798462,1079,1079,1079,1079,0
|
|
20241127,124400,71798462,1079,1079,1079,1079,0
|
|
20241127,124300,71798462,1079,1079,1079,1079,0
|
|
20241127,124200,71798462,1079,1079,1079,1079,0
|
|
20241127,124100,71798462,1079,1079,1079,1079,0
|
|
20241127,124000,71798462,1079,1079,1079,1079,0
|
|
20241127,123900,71798462,1079,1079,1079,1079,0
|
|
20241127,123800,71798462,1079,1079,1079,1079,0
|
|
20241127,123700,71798462,1079,1079,1079,1079,1
|
|
20241127,123600,71797383,1079,1079,1079,1079,0
|
|
20241127,123500,71797383,1079,1079,1079,1079,0
|
|
20241127,123400,71797383,1079,1079,1079,1079,0
|
|
20241127,123300,71797383,1079,1079,1079,1079,0
|
|
20241127,123200,71797383,1079,1079,1079,1079,0
|
|
20241127,123100,71797383,1079,1079,1079,1079,0
|
|
20241127,123000,71797383,1079,1079,1079,1079,0
|
|
20241127,122900,71797383,1079,1079,1079,1079,0
|
|
20241127,122800,71797383,1079,1079,1079,1079,0
|
|
20241127,122700,71797383,1079,1079,1079,1079,0
|
|
20241127,122600,71797383,1079,1079,1079,1079,0
|
|
20241127,122500,71797383,1079,1079,1079,1079,0
|
|
20241127,122400,71797383,1079,1079,1079,1079,0
|
|
20241127,122300,71797383,1079,1079,1079,1079,0
|
|
20241127,122200,71797383,1079,1079,1079,1079,0
|
|
20241127,122100,71797383,1079,1080,1080,1079,2201
|
|
20241127,122000,69421504,1084,1084,1084,1084,1000
|
|
20241127,121900,68337504,1085,1085,1085,1085,0
|
|
20241127,121800,68337504,1085,1085,1085,1085,0
|
|
20241127,121700,68337504,1085,1085,1085,1085,0
|
|
20241127,121600,68337504,1085,1085,1085,1085,0
|
|
20241127,121500,68337504,1085,1085,1085,1085,0
|
|
20241127,121400,68337504,1085,1085,1085,1085,0
|
|
20241127,121300,68337504,1085,1085,1085,1085,0
|
|
20241127,121200,68337504,1085,1085,1085,1085,0
|
|
20241127,121100,68337504,1085,1085,1085,1085,0
|
|
20241127,121000,68337504,1085,1085,1085,1085,0
|
|
20241127,120900,68337504,1085,1085,1085,1085,0
|
|
20241127,120800,68337504,1085,1085,1085,1085,0
|
|
20241127,120700,68337504,1085,1085,1085,1085,0
|
|
20241127,120600,68337504,1085,1085,1085,1085,0
|
|
20241127,120500,68337504,1085,1085,1085,1085,0
|
|
20241127,120400,68337504,1085,1085,1085,1085,0
|
|
20241127,120300,68337504,1085,1085,1085,1085,0
|
|
20241127,120200,68337504,1085,1085,1085,1085,0
|
|
20241127,120100,68337504,1085,1085,1085,1085,0
|
|
20241127,120000,68337504,1085,1085,1085,1085,0
|
|
20241127,115900,68337504,1085,1085,1085,1085,0
|
|
20241127,115800,68337504,1085,1085,1085,1085,0
|
|
20241127,115700,68337504,1085,1085,1085,1085,0
|
|
20241127,115600,68337504,1085,1079,1085,1079,60
|
|
20241127,115500,68272734,1080,1080,1080,1080,339
|
|
20241127,115400,67906614,1084,1084,1084,1084,3
|
|
20241127,115300,67903362,1085,1085,1085,1085,356
|
|
20241127,115200,67517102,1085,1085,1085,1085,0
|
|
20241127,115100,67517102,1085,1085,1085,1085,0
|
|
20241127,115000,67517102,1085,1085,1085,1085,0
|
|
20241127,114900,67517102,1085,1085,1085,1085,0
|
|
20241127,114800,67517102,1085,1085,1085,1085,0
|
|
20241127,114700,67517102,1085,1085,1085,1085,0
|
|
20241127,114600,67517102,1085,1085,1085,1085,50
|
|
20241127,114500,67462852,1080,1080,1080,1080,0
|
|
20241127,114400,67462852,1080,1080,1080,1080,0
|
|
20241127,114300,67462852,1080,1080,1080,1080,0
|
|
20241127,114200,67462852,1080,1080,1080,1080,0
|
|
20241127,114100,67462852,1080,1080,1080,1080,0
|
|
20241127,114000,67462852,1080,1080,1080,1080,0
|
|
20241127,113900,67462852,1080,1080,1080,1080,10
|
|
20241127,113800,67452052,1085,1085,1085,1085,0
|
|
20241127,113700,67452052,1085,1085,1085,1085,0
|
|
20241127,113600,67452052,1085,1085,1085,1085,0
|
|
20241127,113500,67452052,1085,1085,1085,1085,0
|
|
20241127,113400,67452052,1085,1085,1085,1085,0
|
|
20241127,113300,67452052,1085,1085,1085,1085,0
|
|
20241127,113200,67452052,1085,1085,1085,1085,5
|
|
20241127,113100,67446627,1080,1080,1080,1080,0
|
|
20241127,113000,67446627,1080,1084,1084,1080,3
|
|
20241127,112900,67443379,1085,1085,1085,1085,50
|
|
20241127,112800,67389129,1085,1085,1085,1085,0
|
|
20241127,112700,67389129,1085,1085,1085,1085,0
|
|
20241127,112600,67389129,1085,1085,1085,1085,1124
|
|
20241127,112500,66169589,1085,1085,1085,1085,0
|
|
20241127,112400,66169589,1085,1085,1085,1085,0
|
|
20241127,112300,66169589,1085,1085,1085,1085,10
|
|
20241127,112200,66158739,1085,1085,1085,1085,0
|
|
20241127,112100,66158739,1085,1085,1085,1085,2000
|
|
20241127,112000,63988739,1085,1085,1085,1085,5
|
|
20241127,111900,63983314,1085,1085,1085,1085,1
|
|
20241127,111800,63982229,1079,1079,1079,1079,0
|
|
20241127,111700,63982229,1079,1079,1079,1079,1
|
|
20241127,111600,63981150,1085,1085,1085,1085,0
|
|
20241127,111500,63981150,1085,1085,1085,1085,0
|
|
20241127,111400,63981150,1085,1085,1085,1085,0
|
|
20241127,111300,63981150,1085,1085,1085,1085,0
|
|
20241127,111200,63981150,1085,1085,1085,1085,0
|
|
20241127,111100,63981150,1085,1085,1085,1085,0
|
|
20241127,111000,63981150,1085,1079,1085,1079,351
|
|
20241127,110900,63601995,1079,1079,1079,1079,20
|
|
20241127,110800,63580415,1079,1079,1079,1079,0
|
|
20241127,110700,63580415,1079,1079,1079,1079,750
|
|
20241127,110600,62771165,1085,1081,1085,1081,2294
|
|
20241127,110500,60285183,1079,1079,1079,1079,0
|
|
20241127,110400,60285183,1079,1079,1079,1079,0
|
|
20241127,110300,60285183,1079,1079,1079,1079,0
|
|
20241127,110200,60285183,1079,1079,1079,1078,1099
|
|
20241127,110100,59100312,1079,1079,1079,1079,1
|
|
20241127,110000,59099233,1079,1081,1081,1079,2222
|
|
20241127,105900,56699463,1081,1081,1081,1081,0
|
|
20241127,105800,56699463,1081,1082,1082,1081,124
|
|
20241127,105700,56565359,1082,1082,1082,1082,66
|
|
20241127,105600,56493947,1082,1082,1082,1082,0
|
|
20241127,105500,56493947,1082,1082,1082,1082,5
|
|
20241127,105400,56488537,1082,1082,1082,1082,140
|
|
20241127,105300,56337057,1082,1082,1082,1082,0
|
|
20241127,105200,56337057,1082,1080,1082,1080,12
|
|
20241127,105100,56324087,1080,1080,1080,1080,0
|
|
20241127,105000,56324087,1080,1082,1082,1080,5597
|
|
20241127,104900,50276973,1086,1086,1086,1086,0
|
|
20241127,104800,50276973,1086,1086,1086,1086,0
|
|
20241127,104700,50276973,1086,1086,1086,1086,1
|
|
20241127,104600,50275887,1086,1084,1086,1081,2152
|
|
20241127,104500,47943415,1086,1086,1086,1085,423
|
|
20241127,104400,47484452,1086,1086,1086,1086,10
|
|
20241127,104300,47473592,1086,1086,1086,1086,30
|
|
20241127,104200,47441012,1087,1087,1087,1087,0
|
|
20241127,104100,47441012,1087,1087,1087,1087,0
|
|
20241127,104000,47441012,1087,1087,1087,1087,521
|
|
20241127,103900,46874685,1087,1087,1087,1087,0
|
|
20241127,103800,46874685,1087,1087,1087,1087,0
|
|
20241127,103700,46874685,1087,1087,1087,1087,0
|
|
20241127,103600,46874685,1087,1087,1087,1087,0
|
|
20241127,103500,46874685,1087,1087,1087,1087,0
|
|
20241127,103400,46874685,1087,1090,1090,1085,4001
|
|
20241127,103300,42526848,1096,1096,1096,1096,0
|
|
20241127,103200,42526848,1096,1096,1096,1096,0
|
|
20241127,103100,42526848,1096,1096,1096,1096,0
|
|
20241127,103000,42526848,1096,1096,1096,1096,0
|
|
20241127,102900,42526848,1096,1096,1096,1096,0
|
|
20241127,102800,42526848,1096,1096,1096,1096,0
|
|
20241127,102700,42526848,1096,1096,1096,1096,0
|
|
20241127,102600,42526848,1096,1096,1096,1096,0
|
|
20241127,102500,42526848,1096,1096,1096,1096,0
|
|
20241127,102400,42526848,1096,1096,1096,1096,0
|
|
20241127,102300,42526848,1096,1096,1096,1096,0
|
|
20241127,102200,42526848,1096,1096,1096,1096,10
|
|
20241127,102100,42515888,1091,1091,1091,1091,1
|
|
20241127,102000,42514797,1096,1096,1096,1096,0
|
|
20241127,101900,42514797,1096,1096,1096,1096,0
|
|
20241127,101800,42514797,1096,1096,1096,1096,0
|
|
20241127,101700,42514797,1096,1096,1096,1096,0
|
|
20241127,101600,42514797,1096,1096,1096,1096,0
|
|
20241127,101500,42514797,1096,1096,1096,1096,500
|
|
20241127,101400,41966797,1096,1096,1096,1096,0
|
|
20241127,101300,41966797,1096,1096,1096,1096,0
|
|
20241127,101200,41966797,1096,1096,1096,1096,5
|
|
20241127,101100,41961317,1096,1096,1096,1096,3
|
|
20241127,101000,41958029,1096,1096,1096,1096,2
|
|
20241127,100900,41955837,1096,1096,1096,1096,0
|
|
20241127,100800,41955837,1096,1096,1096,1096,10
|
|
20241127,100700,41944877,1096,1096,1096,1096,4
|
|
20241127,100600,41940493,1094,1091,1094,1091,3157
|
|
20241127,100500,38492206,1085,1085,1085,1085,0
|
|
20241127,100400,38492206,1085,1085,1085,1085,701
|
|
20241127,100300,37731621,1091,1086,1091,1086,230
|
|
20241127,100200,37481710,1086,1086,1086,1086,5
|
|
20241127,100100,37476280,1086,1086,1086,1086,233
|
|
20241127,100000,37223242,1086,1086,1086,1086,1
|
|
20241127,095900,37222156,1085,1085,1085,1085,1
|
|
20241127,095800,37221071,1085,1085,1085,1085,0
|
|
20241127,095700,37221071,1085,1085,1085,1085,170
|
|
20241127,095600,37036621,1085,1085,1085,1085,4
|
|
20241127,095500,37032281,1085,1085,1085,1085,2312
|
|
20241127,095400,34523761,1085,1085,1085,1085,0
|
|
20241127,095300,34523761,1085,1085,1085,1085,0
|
|
20241127,095200,34523761,1085,1085,1085,1085,0
|
|
20241127,095100,34523761,1085,1085,1085,1085,0
|
|
20241127,095000,34523761,1085,1085,1085,1085,0
|
|
20241127,094900,34523761,1085,1085,1085,1085,0
|
|
20241127,094800,34523761,1085,1085,1085,1085,0
|
|
20241127,094700,34523761,1085,1086,1086,1085,120
|
|
20241127,094600,34393461,1080,1080,1080,1080,0
|
|
20241127,094500,34393461,1080,1080,1080,1080,2000
|
|
20241127,094400,32233461,1087,1087,1087,1087,3
|
|
20241127,094300,32230200,1087,1085,1087,1085,11
|
|
20241127,094200,32218263,1085,1085,1085,1085,2
|
|
20241127,094100,32216093,1085,1085,1085,1085,0
|
|
20241127,094000,32216093,1085,1085,1085,1085,0
|
|
20241127,093900,32216093,1085,1085,1085,1085,0
|
|
20241127,093800,32216093,1085,1085,1085,1085,500
|
|
20241127,093700,31673593,1085,1085,1085,1085,0
|
|
20241127,093600,31673593,1085,1085,1085,1085,0
|
|
20241127,093500,31673593,1085,1085,1085,1077,1050
|
|
20241127,093400,30535773,1085,1086,1087,1085,750
|
|
20241127,093300,29721323,1080,1082,1082,1080,292
|
|
20241127,093200,29405813,1082,1082,1082,1082,50
|
|
20241127,093100,29351713,1086,1086,1086,1086,100
|
|
20241127,093000,29243113,1087,1087,1087,1087,0
|
|
20241127,092900,29243113,1087,1087,1087,1087,116
|
|
20241127,092800,29117021,1081,1080,1081,1073,1276
|
|
20241127,092700,27742612,1098,1098,1098,1098,0
|
|
20241127,092600,27742612,1098,1098,1098,1098,0
|
|
20241127,092500,27742612,1098,1079,1098,1079,1007
|
|
20241127,092400,26655929,1073,1073,1073,1073,0
|
|
20241127,092300,26655929,1073,1074,1074,1073,932
|
|
20241127,092200,25655890,1074,1075,1075,1074,875
|
|
20241127,092100,24715765,1075,1082,1082,1075,2736
|
|
20241127,092000,21759729,1083,1084,1084,1083,1455
|
|
20241127,091900,20183711,1090,1090,1091,1084,5659
|
|
20241127,091800,14035387,1100,1100,1100,1100,0
|
|
20241127,091700,14035387,1100,1100,1100,1100,500
|
|
20241127,091600,13485387,1101,1101,1101,1101,0
|
|
20241127,091500,13485387,1101,1101,1101,1101,1
|
|
20241127,091400,13484286,1089,1089,1089,1089,0
|
|
20241127,091300,13484286,1089,1090,1090,1089,1867
|
|
20241127,091200,11451113,1090,1094,1094,1090,4069
|
|
20241127,091100,7012391,1094,1094,1094,1094,0
|
|
20241127,091000,7012391,1094,1096,1096,1094,453
|
|
20241127,090900,6516463,1096,1098,1098,1096,485
|
|
20241127,090800,5984426,1099,1110,1110,1099,15
|
|
20241127,090700,5967798,1111,1111,1111,1111,1
|
|
20241127,090600,5966687,1111,1111,1111,1111,71
|
|
20241127,090500,5887806,1111,1111,1111,1111,1
|
|
20241127,090400,5886695,1095,1100,1100,1095,627
|
|
20241127,090300,5197080,1100,1100,1100,1100,29
|
|
20241127,090200,5165180,1117,1117,1118,1117,912
|
|
20241127,090100,4145738,1118,1119,1119,1118,106
|
|
20241127,090000,4027135,1119,1120,1120,1101,3599
|