609 lines
28 KiB
CSV
609 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,190600,105780560,1129,1129,1129,1129,1843
|
|
20241128,190500,105780560,1129,1129,1129,1129,0
|
|
20241128,190400,105780560,1129,1129,1129,1129,0
|
|
20241128,190300,105780560,1129,1129,1129,1129,0
|
|
20241128,190200,105780560,1129,1129,1129,1129,0
|
|
20241128,190100,105780560,1129,1129,1129,1129,0
|
|
20241128,190000,105780560,1129,1129,1129,1129,0
|
|
20241128,185900,105780560,1129,1129,1129,1129,0
|
|
20241128,185800,105780560,1129,1129,1129,1129,0
|
|
20241128,185700,105780560,1129,1129,1129,1129,0
|
|
20241128,185600,105780560,1129,1129,1129,1129,0
|
|
20241128,185500,105780560,1129,1129,1129,1129,0
|
|
20241128,185400,105780560,1129,1129,1129,1129,0
|
|
20241128,185300,105780560,1129,1129,1129,1129,0
|
|
20241128,185200,105780560,1129,1129,1129,1129,0
|
|
20241128,185100,105780560,1129,1129,1129,1129,0
|
|
20241128,185000,105780560,1129,1129,1129,1129,0
|
|
20241128,184900,105780560,1129,1129,1129,1129,0
|
|
20241128,184800,105780560,1129,1129,1129,1129,0
|
|
20241128,184700,105780560,1129,1129,1129,1129,0
|
|
20241128,184600,105780560,1129,1129,1129,1129,0
|
|
20241128,184500,105780560,1129,1129,1129,1129,0
|
|
20241128,184400,105780560,1129,1129,1129,1129,0
|
|
20241128,184300,105780560,1129,1129,1129,1129,0
|
|
20241128,184200,105780560,1129,1129,1129,1129,0
|
|
20241128,184100,105780560,1129,1129,1129,1129,0
|
|
20241128,184000,105780560,1129,1129,1129,1129,0
|
|
20241128,183900,105780560,1129,1129,1129,1129,0
|
|
20241128,183800,105780560,1129,1129,1129,1129,0
|
|
20241128,183700,105780560,1129,1129,1129,1129,0
|
|
20241128,183600,105780560,1129,1129,1129,1129,1843
|
|
20241128,183500,105780560,1129,1129,1129,1129,0
|
|
20241128,183400,105780560,1129,1129,1129,1129,0
|
|
20241128,183300,105780560,1129,1129,1129,1129,0
|
|
20241128,183200,105780560,1129,1129,1129,1129,0
|
|
20241128,183100,105780560,1129,1129,1129,1129,0
|
|
20241128,183000,105780560,1129,1129,1129,1129,0
|
|
20241128,182900,105780560,1129,1129,1129,1129,0
|
|
20241128,182800,105780560,1129,1129,1129,1129,0
|
|
20241128,182700,105780560,1129,1129,1129,1129,0
|
|
20241128,182600,105780560,1129,1129,1129,1129,0
|
|
20241128,182500,105780560,1129,1129,1129,1129,0
|
|
20241128,182400,105780560,1129,1129,1129,1129,0
|
|
20241128,182300,105780560,1129,1129,1129,1129,0
|
|
20241128,182200,105780560,1129,1129,1129,1129,0
|
|
20241128,182100,105780560,1129,1129,1129,1129,0
|
|
20241128,182000,105780560,1129,1129,1129,1129,0
|
|
20241128,181900,105780560,1129,1129,1129,1129,0
|
|
20241128,181800,105780560,1129,1129,1129,1129,0
|
|
20241128,181700,105780560,1129,1129,1129,1129,0
|
|
20241128,181600,105780560,1129,1129,1129,1129,0
|
|
20241128,181500,105780560,1129,1129,1129,1129,0
|
|
20241128,181400,105780560,1129,1129,1129,1129,0
|
|
20241128,181300,105780560,1129,1129,1129,1129,0
|
|
20241128,181200,105780560,1129,1129,1129,1129,0
|
|
20241128,181100,105780560,1129,1129,1129,1129,0
|
|
20241128,181000,105780560,1129,1129,1129,1129,0
|
|
20241128,180900,105780560,1129,1129,1129,1129,0
|
|
20241128,180800,105780560,1129,1129,1129,1129,0
|
|
20241128,180700,105780560,1129,1129,1129,1129,0
|
|
20241128,180600,105780560,1129,1129,1129,1129,1843
|
|
20241128,180500,105780560,1129,1129,1129,1129,0
|
|
20241128,180400,105780560,1129,1129,1129,1129,0
|
|
20241128,180300,105780560,1129,1129,1129,1129,0
|
|
20241128,180200,105780560,1129,1129,1129,1129,0
|
|
20241128,180100,105780560,1129,1129,1129,1129,0
|
|
20241128,180000,105780560,1129,1129,1129,1129,0
|
|
20241128,175900,105780560,1129,1129,1129,1129,0
|
|
20241128,175800,105780560,1129,1129,1129,1129,0
|
|
20241128,175700,105780560,1129,1129,1129,1129,0
|
|
20241128,175600,105780560,1129,1129,1129,1129,0
|
|
20241128,175500,105780560,1129,1129,1129,1129,0
|
|
20241128,175400,105780560,1129,1129,1129,1129,0
|
|
20241128,175300,105780560,1129,1129,1129,1129,0
|
|
20241128,175200,105780560,1129,1129,1129,1129,0
|
|
20241128,175100,105780560,1129,1129,1129,1129,0
|
|
20241128,175000,105780560,1129,1129,1129,1129,0
|
|
20241128,174900,105780560,1129,1129,1129,1129,0
|
|
20241128,174800,105780560,1129,1129,1129,1129,0
|
|
20241128,174700,105780560,1129,1129,1129,1129,0
|
|
20241128,174600,105780560,1129,1129,1129,1129,0
|
|
20241128,174500,105780560,1129,1129,1129,1129,0
|
|
20241128,174400,105780560,1129,1129,1129,1129,0
|
|
20241128,174300,105780560,1129,1129,1129,1129,0
|
|
20241128,174200,105780560,1129,1129,1129,1129,0
|
|
20241128,174100,105780560,1129,1129,1129,1129,0
|
|
20241128,174000,105780560,1129,1129,1129,1129,0
|
|
20241128,173900,105780560,1129,1129,1129,1129,0
|
|
20241128,173800,105780560,1129,1129,1129,1129,0
|
|
20241128,173700,105780560,1129,1129,1129,1129,0
|
|
20241128,173600,105780560,1129,1129,1129,1129,1843
|
|
20241128,173500,105780560,1129,1129,1129,1129,0
|
|
20241128,173400,105780560,1129,1129,1129,1129,0
|
|
20241128,173300,105780560,1129,1129,1129,1129,0
|
|
20241128,173200,105780560,1129,1129,1129,1129,0
|
|
20241128,173100,105780560,1129,1129,1129,1129,0
|
|
20241128,173000,105780560,1129,1129,1129,1129,0
|
|
20241128,172900,105780560,1129,1129,1129,1129,0
|
|
20241128,172800,105780560,1129,1129,1129,1129,0
|
|
20241128,172700,105780560,1129,1129,1129,1129,0
|
|
20241128,172600,105780560,1129,1129,1129,1129,0
|
|
20241128,172500,105780560,1129,1129,1129,1129,0
|
|
20241128,172400,105780560,1129,1129,1129,1129,0
|
|
20241128,172300,105780560,1129,1129,1129,1129,0
|
|
20241128,172200,105780560,1129,1129,1129,1129,0
|
|
20241128,172100,105780560,1129,1129,1129,1129,0
|
|
20241128,172000,105780560,1129,1129,1129,1129,0
|
|
20241128,171900,105780560,1129,1129,1129,1129,0
|
|
20241128,171800,105780560,1129,1129,1129,1129,0
|
|
20241128,171700,105780560,1129,1129,1129,1129,0
|
|
20241128,171600,105780560,1129,1129,1129,1129,0
|
|
20241128,171500,105780560,1129,1129,1129,1129,0
|
|
20241128,171400,105780560,1129,1129,1129,1129,0
|
|
20241128,171300,105780560,1129,1129,1129,1129,0
|
|
20241128,171200,105780560,1129,1129,1129,1129,0
|
|
20241128,171100,105780560,1129,1129,1129,1129,0
|
|
20241128,171000,105780560,1129,1129,1129,1129,0
|
|
20241128,170900,105780560,1129,1129,1129,1129,0
|
|
20241128,170800,105780560,1129,1129,1129,1129,0
|
|
20241128,170700,105780560,1129,1129,1129,1129,0
|
|
20241128,170600,105780560,1129,1129,1129,1129,1843
|
|
20241128,170500,105780560,1129,1129,1129,1129,0
|
|
20241128,170400,105780560,1129,1129,1129,1129,0
|
|
20241128,170300,105780560,1129,1129,1129,1129,0
|
|
20241128,170200,105780560,1129,1129,1129,1129,0
|
|
20241128,170100,105780560,1129,1129,1129,1129,0
|
|
20241128,170000,105780560,1129,1129,1129,1129,0
|
|
20241128,165900,105780560,1129,1129,1129,1129,0
|
|
20241128,165800,105780560,1129,1129,1129,1129,0
|
|
20241128,165700,105780560,1129,1129,1129,1129,0
|
|
20241128,165600,105780560,1129,1129,1129,1129,0
|
|
20241128,165500,105780560,1129,1129,1129,1129,0
|
|
20241128,165400,105780560,1129,1129,1129,1129,0
|
|
20241128,165300,105780560,1129,1129,1129,1129,0
|
|
20241128,165200,105780560,1129,1129,1129,1129,0
|
|
20241128,165100,105780560,1129,1129,1129,1129,0
|
|
20241128,165000,105780560,1129,1129,1129,1129,0
|
|
20241128,164900,105780560,1129,1129,1129,1129,0
|
|
20241128,164800,105780560,1129,1129,1129,1129,0
|
|
20241128,164700,105780560,1129,1129,1129,1129,0
|
|
20241128,164600,105780560,1129,1129,1129,1129,0
|
|
20241128,164500,105780560,1129,1129,1129,1129,0
|
|
20241128,164400,105780560,1129,1129,1129,1129,0
|
|
20241128,164300,105780560,1129,1129,1129,1129,0
|
|
20241128,164200,105780560,1129,1129,1129,1129,0
|
|
20241128,164100,105780560,1129,1129,1129,1129,0
|
|
20241128,164000,105780560,1129,1129,1129,1129,0
|
|
20241128,163900,105780560,1129,1129,1129,1129,0
|
|
20241128,163800,105780560,1129,1129,1129,1129,0
|
|
20241128,163700,105780560,1129,1129,1129,1129,0
|
|
20241128,163600,105780560,1129,1129,1129,1129,1843
|
|
20241128,163500,105780560,1129,1129,1129,1129,0
|
|
20241128,163400,105780560,1129,1129,1129,1129,0
|
|
20241128,163300,105780560,1129,1129,1129,1129,0
|
|
20241128,163200,105780560,1129,1129,1129,1129,0
|
|
20241128,163100,105780560,1129,1129,1129,1129,0
|
|
20241128,163000,105780560,1129,1129,1129,1129,0
|
|
20241128,162900,105780560,1129,1129,1129,1129,0
|
|
20241128,162800,105780560,1129,1129,1129,1129,0
|
|
20241128,162700,105780560,1129,1129,1129,1129,0
|
|
20241128,162600,105780560,1129,1129,1129,1129,0
|
|
20241128,162500,105780560,1129,1129,1129,1129,0
|
|
20241128,162400,105780560,1129,1129,1129,1129,0
|
|
20241128,162300,105780560,1129,1129,1129,1129,0
|
|
20241128,162200,105780560,1129,1129,1129,1129,0
|
|
20241128,162100,105780560,1129,1129,1129,1129,0
|
|
20241128,162000,105780560,1129,1129,1129,1129,0
|
|
20241128,161900,105780560,1129,1129,1129,1129,0
|
|
20241128,161800,105780560,1129,1129,1129,1129,0
|
|
20241128,161700,105780560,1129,1129,1129,1129,0
|
|
20241128,161600,105780560,1129,1129,1129,1129,0
|
|
20241128,161500,105780560,1129,1129,1129,1129,0
|
|
20241128,161400,105780560,1129,1129,1129,1129,0
|
|
20241128,161300,105780560,1129,1129,1129,1129,0
|
|
20241128,161200,105780560,1129,1129,1129,1129,0
|
|
20241128,161100,105780560,1129,1129,1129,1129,0
|
|
20241128,161000,105780560,1129,1129,1129,1129,0
|
|
20241128,160900,105780560,1129,1129,1129,1129,0
|
|
20241128,160800,105780560,1129,1129,1129,1129,0
|
|
20241128,160700,105780560,1129,1129,1129,1129,0
|
|
20241128,160600,105780560,1129,1129,1129,1129,1843
|
|
20241128,160500,105780560,1129,1129,1129,1129,0
|
|
20241128,160400,105780560,1129,1129,1129,1129,0
|
|
20241128,160300,105780560,1129,1129,1129,1129,0
|
|
20241128,160200,105780560,1129,1129,1129,1129,0
|
|
20241128,160100,105780560,1129,1129,1129,1129,0
|
|
20241128,160000,105780560,1129,1129,1129,1129,0
|
|
20241128,155900,105780560,1129,1129,1129,1129,0
|
|
20241128,155800,105780560,1129,1129,1129,1129,0
|
|
20241128,155700,105780560,1129,1129,1129,1129,0
|
|
20241128,155600,105780560,1129,1129,1129,1129,0
|
|
20241128,155500,105780560,1129,1129,1129,1129,0
|
|
20241128,155400,105780560,1129,1129,1129,1129,0
|
|
20241128,155300,105780560,1129,1129,1129,1129,0
|
|
20241128,155200,105780560,1129,1129,1129,1129,0
|
|
20241128,155100,105780560,1129,1129,1129,1129,0
|
|
20241128,155000,105780560,1129,1129,1129,1129,0
|
|
20241128,154900,105780560,1129,1129,1129,1129,0
|
|
20241128,154800,105780560,1129,1129,1129,1129,0
|
|
20241128,154700,105780560,1129,1129,1129,1129,0
|
|
20241128,154600,105780560,1129,1129,1129,1129,0
|
|
20241128,154500,105780560,1129,1129,1129,1129,0
|
|
20241128,154400,105780560,1129,1129,1129,1129,0
|
|
20241128,154300,105780560,1129,1129,1129,1129,0
|
|
20241128,154200,105780560,1129,1129,1129,1129,0
|
|
20241128,154100,105780560,1129,1129,1129,1129,0
|
|
20241128,154000,105780560,1129,1129,1129,1129,0
|
|
20241128,153900,105780560,1129,1129,1129,1129,0
|
|
20241128,153800,105780560,1129,1129,1129,1129,0
|
|
20241128,153700,105780560,1129,1129,1129,1129,0
|
|
20241128,153600,105780560,1129,1129,1129,1129,1843
|
|
20241128,153500,105780560,1129,1129,1129,1129,0
|
|
20241128,153400,105780560,1129,1129,1129,1129,0
|
|
20241128,153300,105780560,1129,1129,1129,1129,0
|
|
20241128,153200,105780560,1129,1129,1129,1129,0
|
|
20241128,153100,105780560,1129,1129,1129,1129,0
|
|
20241128,153000,105780560,1129,1129,1129,1129,1843
|
|
20241128,152900,103699813,1134,1134,1134,1134,0
|
|
20241128,152800,103699813,1134,1134,1134,1134,0
|
|
20241128,152700,103699813,1134,1134,1134,1134,0
|
|
20241128,152600,103699813,1134,1134,1134,1134,0
|
|
20241128,152500,103699813,1134,1134,1134,1134,0
|
|
20241128,152400,103699813,1134,1134,1134,1134,0
|
|
20241128,152300,103699813,1134,1134,1134,1134,0
|
|
20241128,152200,103699813,1134,1134,1134,1134,0
|
|
20241128,152100,103699813,1134,1134,1134,1134,0
|
|
20241128,152000,103699813,1134,1134,1134,1134,0
|
|
20241128,151900,103699813,1134,1134,1134,1134,0
|
|
20241128,151800,103699813,1134,1137,1137,1134,2
|
|
20241128,151700,103697542,1137,1137,1137,1137,551
|
|
20241128,151600,103071055,1134,1134,1134,1134,80
|
|
20241128,151500,102980335,1130,1130,1130,1130,0
|
|
20241128,151400,102980335,1130,1136,1136,1130,1010
|
|
20241128,151300,101838863,1136,1136,1136,1136,0
|
|
20241128,151200,101838863,1136,1136,1136,1136,9
|
|
20241128,151100,101828639,1134,1134,1134,1134,0
|
|
20241128,151000,101828639,1134,1135,1135,1134,15
|
|
20241128,150900,101811619,1136,1136,1136,1136,0
|
|
20241128,150800,101811619,1136,1136,1136,1136,391
|
|
20241128,150700,101367443,1137,1137,1137,1137,100
|
|
20241128,150600,101253743,1137,1137,1137,1137,317
|
|
20241128,150500,100893314,1137,1137,1137,1137,283
|
|
20241128,150400,100571543,1138,1138,1138,1138,127
|
|
20241128,150300,100427017,1139,1139,1139,1139,99
|
|
20241128,150200,100314256,1139,1139,1139,1139,1
|
|
20241128,150100,100313117,1139,1139,1139,1139,96
|
|
20241128,150000,100203773,1139,1139,1139,1139,4
|
|
20241128,145900,100199217,1139,1139,1139,1139,0
|
|
20241128,145800,100199217,1139,1139,1139,1139,182
|
|
20241128,145700,99991919,1139,1141,1141,1139,183
|
|
20241128,145600,99783170,1141,1142,1142,1141,137
|
|
20241128,145500,99626770,1142,1142,1142,1142,0
|
|
20241128,145400,99626770,1142,1142,1142,1142,0
|
|
20241128,145300,99626770,1142,1142,1142,1142,1000
|
|
20241128,145200,98484770,1144,1144,1144,1144,0
|
|
20241128,145100,98484770,1144,1144,1144,1144,1
|
|
20241128,145000,98483626,1144,1143,1144,1143,452
|
|
20241128,144900,97966895,1142,1142,1142,1142,0
|
|
20241128,144800,97966895,1142,1142,1142,1142,0
|
|
20241128,144700,97966895,1142,1142,1142,1142,0
|
|
20241128,144600,97966895,1142,1142,1142,1142,101
|
|
20241128,144500,97851553,1143,1143,1143,1143,2
|
|
20241128,144400,97849267,1143,1142,1143,1142,405
|
|
20241128,144300,97386756,1142,1142,1142,1142,0
|
|
20241128,144200,97386756,1142,1142,1142,1142,0
|
|
20241128,144100,97386756,1142,1142,1142,1142,1
|
|
20241128,144000,97385614,1140,1140,1140,1140,0
|
|
20241128,143900,97385614,1140,1140,1140,1140,0
|
|
20241128,143800,97385614,1140,1140,1140,1140,0
|
|
20241128,143700,97385614,1140,1140,1140,1140,0
|
|
20241128,143600,97385614,1140,1141,1142,1140,6010
|
|
20241128,143500,90522414,1139,1139,1139,1139,447
|
|
20241128,143400,90013281,1139,1139,1139,1139,0
|
|
20241128,143300,90013281,1139,1139,1139,1139,0
|
|
20241128,143200,90013281,1139,1139,1139,1139,53
|
|
20241128,143100,89952914,1139,1139,1139,1139,0
|
|
20241128,143000,89952914,1139,1140,1140,1139,3
|
|
20241128,142900,89949495,1142,1142,1142,1142,0
|
|
20241128,142800,89949495,1142,1142,1142,1142,0
|
|
20241128,142700,89949495,1142,1142,1142,1142,0
|
|
20241128,142600,89949495,1142,1142,1142,1142,0
|
|
20241128,142500,89949495,1142,1142,1142,1142,0
|
|
20241128,142400,89949495,1142,1142,1142,1142,0
|
|
20241128,142300,89949495,1142,1142,1142,1142,0
|
|
20241128,142200,89949495,1142,1142,1142,1142,0
|
|
20241128,142100,89949495,1142,1142,1142,1142,0
|
|
20241128,142000,89949495,1142,1142,1142,1142,0
|
|
20241128,141900,89949495,1142,1142,1142,1142,0
|
|
20241128,141800,89949495,1142,1142,1142,1142,0
|
|
20241128,141700,89949495,1142,1142,1142,1142,0
|
|
20241128,141600,89949495,1142,1142,1142,1142,0
|
|
20241128,141500,89949495,1142,1142,1142,1142,0
|
|
20241128,141400,89949495,1142,1142,1142,1142,0
|
|
20241128,141300,89949495,1142,1141,1142,1141,204
|
|
20241128,141200,89716729,1141,1141,1141,1141,0
|
|
20241128,141100,89716729,1141,1141,1141,1141,0
|
|
20241128,141000,89716729,1141,1141,1141,1141,0
|
|
20241128,140900,89716729,1141,1140,1141,1140,19
|
|
20241128,140800,89695064,1140,1140,1140,1140,691
|
|
20241128,140700,88907324,1142,1142,1142,1142,0
|
|
20241128,140600,88907324,1142,1142,1142,1142,3
|
|
20241128,140500,88903898,1140,1140,1140,1140,0
|
|
20241128,140400,88903898,1140,1141,1141,1140,1427
|
|
20241128,140300,87276067,1141,1141,1141,1141,0
|
|
20241128,140200,87276067,1141,1141,1141,1141,0
|
|
20241128,140100,87276067,1141,1142,1142,1141,250
|
|
20241128,140000,86990816,1143,1143,1143,1143,2
|
|
20241128,135900,86988530,1144,1144,1144,1144,0
|
|
20241128,135800,86988530,1144,1144,1144,1144,0
|
|
20241128,135700,86988530,1144,1144,1144,1144,0
|
|
20241128,135600,86988530,1144,1144,1144,1144,0
|
|
20241128,135500,86988530,1144,1144,1144,1144,31
|
|
20241128,135400,86953066,1140,1143,1143,1140,200
|
|
20241128,135300,86725061,1144,1144,1144,1144,3
|
|
20241128,135200,86721629,1140,1143,1143,1140,500
|
|
20241128,135100,86151248,1144,1144,1144,1144,0
|
|
20241128,135000,86151248,1144,1144,1144,1144,0
|
|
20241128,134900,86151248,1144,1144,1144,1144,0
|
|
20241128,134800,86151248,1144,1144,1144,1144,0
|
|
20241128,134700,86151248,1144,1144,1144,1144,5
|
|
20241128,134600,86145528,1144,1145,1145,1144,2
|
|
20241128,134500,86143239,1146,1146,1146,1146,2
|
|
20241128,134400,86140947,1141,1142,1142,1141,1000
|
|
20241128,134300,84999477,1141,1141,1141,1141,500
|
|
20241128,134200,84428977,1141,1146,1146,1141,667
|
|
20241128,134100,83667905,1146,1146,1146,1146,0
|
|
20241128,134000,83667905,1146,1146,1146,1146,391
|
|
20241128,133900,83219819,1146,1146,1146,1146,0
|
|
20241128,133800,83219819,1146,1146,1146,1146,0
|
|
20241128,133700,83219819,1146,1146,1146,1146,1
|
|
20241128,133600,83218673,1142,1138,1142,1138,7657
|
|
20241128,133500,74491884,1137,1137,1137,1137,0
|
|
20241128,133400,74491884,1137,1137,1137,1137,1334
|
|
20241128,133300,72975126,1137,1137,1137,1137,1276
|
|
20241128,133200,71524314,1137,1137,1137,1137,320
|
|
20241128,133100,71160474,1136,1136,1136,1136,0
|
|
20241128,133000,71160474,1136,1136,1136,1136,0
|
|
20241128,132900,71160474,1136,1136,1136,1136,0
|
|
20241128,132800,71160474,1136,1136,1136,1136,0
|
|
20241128,132700,71160474,1136,1136,1136,1136,0
|
|
20241128,132600,71160474,1136,1133,1136,1133,12431
|
|
20241128,132500,57054478,1133,1133,1133,1133,0
|
|
20241128,132400,57054478,1133,1133,1133,1133,0
|
|
20241128,132300,57054478,1133,1133,1133,1133,1
|
|
20241128,132200,57053345,1134,1134,1134,1134,0
|
|
20241128,132100,57053345,1134,1134,1134,1134,0
|
|
20241128,132000,57053345,1134,1134,1134,1134,0
|
|
20241128,131900,57053345,1134,1134,1134,1134,0
|
|
20241128,131800,57053345,1134,1134,1134,1134,1
|
|
20241128,131700,57052211,1134,1134,1134,1134,0
|
|
20241128,131600,57052211,1134,1134,1134,1134,0
|
|
20241128,131500,57052211,1134,1134,1134,1134,0
|
|
20241128,131400,57052211,1134,1134,1134,1134,0
|
|
20241128,131300,57052211,1134,1134,1134,1134,3
|
|
20241128,131200,57048809,1134,1134,1134,1134,0
|
|
20241128,131100,57048809,1134,1134,1134,1134,0
|
|
20241128,131000,57048809,1134,1134,1134,1134,0
|
|
20241128,130900,57048809,1134,1131,1134,1131,5976
|
|
20241128,130800,50281659,1130,1130,1130,1130,0
|
|
20241128,130700,50281659,1130,1130,1130,1130,0
|
|
20241128,130600,50281659,1130,1130,1130,1130,0
|
|
20241128,130500,50281659,1130,1130,1130,1130,0
|
|
20241128,130400,50281659,1130,1130,1130,1130,0
|
|
20241128,130300,50281659,1130,1130,1130,1130,0
|
|
20241128,130200,50281659,1130,1130,1130,1130,0
|
|
20241128,130100,50281659,1130,1130,1130,1130,0
|
|
20241128,130000,50281659,1130,1130,1130,1130,0
|
|
20241128,125900,50281659,1130,1129,1130,1129,1024
|
|
20241128,125800,49125539,1130,1130,1130,1130,0
|
|
20241128,125700,49125539,1130,1130,1130,1130,2502
|
|
20241128,125600,46298279,1130,1130,1130,1130,55
|
|
20241128,125500,46236129,1130,1130,1130,1130,15
|
|
20241128,125400,46219179,1130,1130,1130,1130,7
|
|
20241128,125300,46211269,1130,1130,1130,1130,145
|
|
20241128,125200,46047419,1130,1130,1130,1130,9
|
|
20241128,125100,46037249,1130,1130,1130,1130,114
|
|
20241128,125000,45908429,1130,1130,1130,1130,11
|
|
20241128,124900,45895999,1130,1131,1131,1130,154
|
|
20241128,124800,45721943,1131,1131,1131,1131,15
|
|
20241128,124700,45704978,1131,1131,1131,1131,10
|
|
20241128,124600,45693668,1131,1131,1131,1131,76
|
|
20241128,124500,45607712,1131,1131,1131,1131,28
|
|
20241128,124400,45576044,1131,1131,1131,1131,13
|
|
20241128,124300,45561341,1131,1131,1131,1131,0
|
|
20241128,124200,45561341,1131,1131,1131,1131,0
|
|
20241128,124100,45561341,1131,1131,1131,1131,0
|
|
20241128,124000,45561341,1131,1131,1131,1131,0
|
|
20241128,123900,45561341,1131,1131,1131,1131,43
|
|
20241128,123800,45512708,1131,1131,1131,1131,0
|
|
20241128,123700,45512708,1131,1131,1131,1131,0
|
|
20241128,123600,45512708,1131,1131,1131,1131,94
|
|
20241128,123500,45406394,1131,1131,1131,1131,3
|
|
20241128,123400,45403001,1131,1131,1131,1131,6
|
|
20241128,123300,45396215,1131,1131,1131,1131,0
|
|
20241128,123200,45396215,1131,1131,1131,1131,93
|
|
20241128,123100,45291032,1131,1131,1131,1131,0
|
|
20241128,123000,45291032,1131,1130,1131,1130,52
|
|
20241128,122900,45232268,1131,1131,1131,1131,0
|
|
20241128,122800,45232268,1131,1131,1131,1131,13
|
|
20241128,122700,45217565,1131,1131,1131,1131,2
|
|
20241128,122600,45215303,1131,1131,1131,1131,447
|
|
20241128,122500,44709746,1131,1131,1131,1131,0
|
|
20241128,122400,44709746,1131,1131,1131,1131,0
|
|
20241128,122300,44709746,1131,1132,1132,1131,19
|
|
20241128,122200,44688239,1133,1133,1133,1133,0
|
|
20241128,122100,44688239,1133,1133,1133,1133,0
|
|
20241128,122000,44688239,1133,1133,1133,1133,0
|
|
20241128,121900,44688239,1133,1133,1133,1133,0
|
|
20241128,121800,44688239,1133,1133,1133,1133,0
|
|
20241128,121700,44688239,1133,1133,1133,1133,0
|
|
20241128,121600,44688239,1133,1133,1133,1133,0
|
|
20241128,121500,44688239,1133,1133,1133,1133,0
|
|
20241128,121400,44688239,1133,1133,1133,1133,0
|
|
20241128,121300,44688239,1133,1133,1133,1133,0
|
|
20241128,121200,44688239,1133,1133,1133,1133,0
|
|
20241128,121100,44688239,1133,1132,1133,1132,30
|
|
20241128,121000,44654273,1130,1130,1130,1130,18
|
|
20241128,120900,44633933,1132,1132,1132,1132,0
|
|
20241128,120800,44633933,1132,1132,1132,1132,0
|
|
20241128,120700,44633933,1132,1132,1132,1132,202
|
|
20241128,120600,44405269,1133,1133,1133,1133,0
|
|
20241128,120500,44405269,1133,1133,1133,1133,0
|
|
20241128,120400,44405269,1133,1133,1133,1133,0
|
|
20241128,120300,44405269,1133,1133,1133,1133,0
|
|
20241128,120200,44405269,1133,1133,1133,1133,0
|
|
20241128,120100,44405269,1133,1130,1133,1130,2
|
|
20241128,120000,44403006,1126,1126,1126,1126,0
|
|
20241128,115900,44403006,1126,1126,1126,1126,0
|
|
20241128,115800,44403006,1126,1126,1126,1126,0
|
|
20241128,115700,44403006,1126,1126,1126,1126,0
|
|
20241128,115600,44403006,1126,1126,1126,1126,0
|
|
20241128,115500,44403006,1126,1126,1126,1126,0
|
|
20241128,115400,44403006,1126,1127,1127,1126,966
|
|
20241128,115300,43315185,1127,1127,1127,1127,0
|
|
20241128,115200,43315185,1127,1127,1127,1127,0
|
|
20241128,115100,43315185,1127,1127,1127,1127,0
|
|
20241128,115000,43315185,1127,1127,1127,1127,0
|
|
20241128,114900,43315185,1127,1127,1127,1127,0
|
|
20241128,114800,43315185,1127,1127,1127,1127,0
|
|
20241128,114700,43315185,1127,1127,1127,1127,0
|
|
20241128,114600,43315185,1127,1127,1127,1127,0
|
|
20241128,114500,43315185,1127,1127,1127,1127,0
|
|
20241128,114400,43315185,1127,1127,1127,1127,0
|
|
20241128,114300,43315185,1127,1127,1127,1127,0
|
|
20241128,114200,43315185,1127,1127,1127,1127,0
|
|
20241128,114100,43315185,1127,1127,1127,1127,1964
|
|
20241128,114000,41101757,1127,1127,1127,1127,0
|
|
20241128,113900,41101757,1127,1127,1127,1127,0
|
|
20241128,113800,41101757,1127,1127,1127,1127,0
|
|
20241128,113700,41101757,1127,1127,1127,1127,0
|
|
20241128,113600,41101757,1127,1127,1127,1127,0
|
|
20241128,113500,41101757,1127,1127,1127,1127,66
|
|
20241128,113400,41027375,1133,1131,1133,1131,664
|
|
20241128,113300,40276359,1134,1134,1134,1134,0
|
|
20241128,113200,40276359,1134,1134,1134,1134,0
|
|
20241128,113100,40276359,1134,1134,1134,1134,0
|
|
20241128,113000,40276359,1134,1134,1134,1134,0
|
|
20241128,112900,40276359,1134,1134,1134,1134,0
|
|
20241128,112800,40276359,1134,1134,1134,1134,0
|
|
20241128,112700,40276359,1134,1134,1134,1134,0
|
|
20241128,112600,40276359,1134,1134,1134,1134,0
|
|
20241128,112500,40276359,1134,1134,1134,1134,0
|
|
20241128,112400,40276359,1134,1134,1134,1134,0
|
|
20241128,112300,40276359,1134,1134,1134,1134,0
|
|
20241128,112200,40276359,1134,1134,1134,1134,0
|
|
20241128,112100,40276359,1134,1134,1134,1134,0
|
|
20241128,112000,40276359,1134,1134,1134,1134,0
|
|
20241128,111900,40276359,1134,1134,1134,1134,0
|
|
20241128,111800,40276359,1134,1134,1134,1134,0
|
|
20241128,111700,40276359,1134,1134,1134,1134,0
|
|
20241128,111600,40276359,1134,1134,1134,1134,0
|
|
20241128,111500,40276359,1134,1134,1134,1134,0
|
|
20241128,111400,40276359,1134,1134,1134,1134,0
|
|
20241128,111300,40276359,1134,1134,1134,1134,0
|
|
20241128,111200,40276359,1134,1134,1134,1134,0
|
|
20241128,111100,40276359,1134,1134,1134,1134,1
|
|
20241128,111000,40275225,1134,1134,1134,1134,0
|
|
20241128,110900,40275225,1134,1134,1134,1134,0
|
|
20241128,110800,40275225,1134,1134,1134,1134,0
|
|
20241128,110700,40275225,1134,1134,1134,1134,0
|
|
20241128,110600,40275225,1134,1134,1134,1134,0
|
|
20241128,110500,40275225,1134,1134,1134,1134,0
|
|
20241128,110400,40275225,1134,1134,1134,1134,1
|
|
20241128,110300,40274091,1126,1126,1126,1126,0
|
|
20241128,110200,40274091,1126,1126,1126,1126,0
|
|
20241128,110100,40274091,1126,1126,1126,1126,0
|
|
20241128,110000,40274091,1126,1131,1131,1126,8000
|
|
20241128,105900,31249919,1131,1131,1131,1131,0
|
|
20241128,105800,31249919,1131,1131,1131,1131,0
|
|
20241128,105700,31249919,1131,1131,1131,1131,0
|
|
20241128,105600,31249919,1131,1131,1131,1131,0
|
|
20241128,105500,31249919,1131,1131,1131,1131,1100
|
|
20241128,105400,30005819,1135,1135,1135,1135,0
|
|
20241128,105300,30005819,1135,1135,1135,1135,0
|
|
20241128,105200,30005819,1135,1135,1135,1135,0
|
|
20241128,105100,30005819,1135,1135,1135,1135,0
|
|
20241128,105000,30005819,1135,1135,1135,1135,0
|
|
20241128,104900,30005819,1135,1135,1135,1135,0
|
|
20241128,104800,30005819,1135,1135,1135,1135,0
|
|
20241128,104700,30005819,1135,1135,1135,1135,0
|
|
20241128,104600,30005819,1135,1135,1135,1135,0
|
|
20241128,104500,30005819,1135,1135,1135,1135,0
|
|
20241128,104400,30005819,1135,1135,1135,1135,0
|
|
20241128,104300,30005819,1135,1135,1135,1135,0
|
|
20241128,104200,30005819,1135,1135,1135,1135,0
|
|
20241128,104100,30005819,1135,1135,1135,1135,1
|
|
20241128,104000,30004684,1131,1131,1131,1131,0
|
|
20241128,103900,30004684,1131,1131,1131,1131,0
|
|
20241128,103800,30004684,1131,1131,1131,1131,0
|
|
20241128,103700,30004684,1131,1131,1131,1131,1
|
|
20241128,103600,30003553,1131,1131,1131,1131,0
|
|
20241128,103500,30003553,1131,1131,1131,1131,63
|
|
20241128,103400,29932300,1134,1134,1134,1134,0
|
|
20241128,103300,29932300,1134,1134,1134,1134,0
|
|
20241128,103200,29932300,1134,1134,1134,1134,0
|
|
20241128,103100,29932300,1134,1134,1134,1134,0
|
|
20241128,103000,29932300,1134,1134,1134,1134,0
|
|
20241128,102900,29932300,1134,1131,1134,1131,41
|
|
20241128,102800,29885815,1131,1131,1131,1131,10
|
|
20241128,102700,29874505,1131,1131,1131,1131,0
|
|
20241128,102600,29874505,1131,1132,1132,1131,566
|
|
20241128,102500,29234306,1137,1137,1137,1137,0
|
|
20241128,102400,29234306,1137,1137,1137,1137,0
|
|
20241128,102300,29234306,1137,1137,1137,1137,0
|
|
20241128,102200,29234306,1137,1137,1137,1137,0
|
|
20241128,102100,29234306,1137,1137,1137,1137,0
|
|
20241128,102000,29234306,1137,1137,1137,1137,0
|
|
20241128,101900,29234306,1137,1137,1137,1137,0
|
|
20241128,101800,29234306,1137,1137,1137,1137,1
|
|
20241128,101700,29233169,1135,1132,1135,1132,1789
|
|
20241128,101600,27208018,1131,1131,1131,1131,5502
|
|
20241128,101500,20985256,1131,1131,1131,1131,0
|
|
20241128,101400,20985256,1131,1131,1131,1131,0
|
|
20241128,101300,20985256,1131,1131,1131,1131,0
|
|
20241128,101200,20985256,1131,1131,1131,1131,0
|
|
20241128,101100,20985256,1131,1131,1131,1131,1
|
|
20241128,101000,20984125,1130,1130,1130,1130,0
|
|
20241128,100900,20984125,1130,1130,1130,1130,0
|
|
20241128,100800,20984125,1130,1130,1130,1130,0
|
|
20241128,100700,20984125,1130,1130,1130,1130,0
|
|
20241128,100600,20984125,1130,1130,1130,1130,0
|
|
20241128,100500,20984125,1130,1130,1130,1130,0
|
|
20241128,100400,20984125,1130,1130,1130,1130,0
|
|
20241128,100300,20984125,1130,1130,1130,1130,80
|
|
20241128,100200,20893725,1131,1131,1131,1131,1
|
|
20241128,100100,20892594,1131,1131,1131,1131,0
|
|
20241128,100000,20892594,1131,1131,1131,1131,2
|
|
20241128,095900,20890332,1127,1128,1128,1127,51
|
|
20241128,095800,20832850,1127,1127,1127,1127,0
|
|
20241128,095700,20832850,1127,1131,1131,1127,13
|
|
20241128,095600,20818195,1131,1131,1131,1131,0
|
|
20241128,095500,20818195,1131,1131,1131,1131,0
|
|
20241128,095400,20818195,1131,1131,1131,1131,100
|
|
20241128,095300,20705095,1131,1131,1131,1131,0
|
|
20241128,095200,20705095,1131,1131,1131,1131,0
|
|
20241128,095100,20705095,1131,1127,1131,1127,150
|
|
20241128,095000,20535645,1128,1128,1128,1128,100
|
|
20241128,094900,20422845,1132,1132,1132,1132,1
|
|
20241128,094800,20421713,1127,1127,1127,1127,0
|
|
20241128,094700,20421713,1127,1127,1127,1127,0
|
|
20241128,094600,20421713,1127,1127,1127,1127,150
|
|
20241128,094500,20252663,1127,1127,1127,1127,0
|
|
20241128,094400,20252663,1127,1127,1127,1127,0
|
|
20241128,094300,20252663,1127,1128,1128,1127,175
|
|
20241128,094200,20055413,1126,1126,1126,1126,6747
|
|
20241128,094100,12458291,1132,1132,1132,1132,0
|
|
20241128,094000,12458291,1132,1132,1132,1132,10
|
|
20241128,093900,12446971,1126,1131,1131,1126,3000
|
|
20241128,093800,9065121,1132,1132,1132,1132,5
|
|
20241128,093700,9059461,1132,1132,1132,1132,4
|
|
20241128,093600,9054933,1132,1132,1132,1132,0
|
|
20241128,093500,9054933,1132,1132,1132,1132,0
|
|
20241128,093400,9054933,1132,1132,1132,1132,11
|
|
20241128,093300,9042481,1132,1133,1133,1132,98
|
|
20241128,093200,8931540,1133,1136,1136,1132,216
|
|
20241128,093100,8686899,1138,1138,1138,1138,0
|
|
20241128,093000,8686899,1138,1138,1138,1138,0
|
|
20241128,092900,8686899,1138,1138,1138,1138,0
|
|
20241128,092800,8686899,1138,1138,1138,1138,100
|
|
20241128,092700,8573099,1138,1138,1138,1138,100
|
|
20241128,092600,8459299,1138,1137,1138,1137,17
|
|
20241128,092500,8439954,1135,1135,1135,1135,0
|
|
20241128,092400,8439954,1135,1135,1135,1135,0
|
|
20241128,092300,8439954,1135,1135,1135,1135,166
|
|
20241128,092200,8251544,1135,1134,1135,1134,2
|
|
20241128,092100,8249275,1128,1128,1128,1128,0
|
|
20241128,092000,8249275,1128,1128,1128,1128,0
|
|
20241128,091900,8249275,1128,1128,1128,1128,1
|
|
20241128,091800,8248147,1137,1137,1137,1137,0
|
|
20241128,091700,8248147,1137,1137,1137,1137,14
|
|
20241128,091600,8232229,1136,1135,1137,1135,954
|
|
20241128,091500,7147604,1137,1137,1137,1137,0
|
|
20241128,091400,7147604,1137,1137,1137,1137,2
|
|
20241128,091300,7145330,1138,1137,1138,1137,626
|
|
20241128,091200,6432943,1138,1138,1138,1138,0
|
|
20241128,091100,6432943,1138,1138,1138,1138,0
|
|
20241128,091000,6432943,1138,1138,1138,1138,1
|
|
20241128,090900,6431805,1138,1138,1138,1138,3
|
|
20241128,090800,6428391,1138,1137,1138,1137,1001
|
|
20241128,090700,5289353,1140,1140,1140,1140,0
|
|
20241128,090600,5289353,1140,1140,1140,1140,0
|
|
20241128,090500,5289353,1140,1140,1140,1140,0
|
|
20241128,090400,5289353,1140,1140,1140,1140,0
|
|
20241128,090300,5289353,1140,1140,1140,1140,0
|
|
20241128,090200,5289353,1140,1140,1140,1140,0
|
|
20241128,090100,5289353,1140,1137,1141,1137,3255
|
|
20241128,090000,1578652,1126,1126,1126,1126,1402
|