664 lines
30 KiB
CSV
664 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,200100,9638164,1804,1804,1804,1804,50
|
|
20241127,200000,9638164,1804,1804,1804,1804,0
|
|
20241127,195900,9638164,1804,1804,1804,1804,0
|
|
20241127,195800,9638164,1804,1804,1804,1804,0
|
|
20241127,195700,9638164,1804,1804,1804,1804,0
|
|
20241127,195600,9638164,1804,1804,1804,1804,0
|
|
20241127,195500,9638164,1804,1804,1804,1804,0
|
|
20241127,195400,9638164,1804,1804,1804,1804,0
|
|
20241127,195300,9638164,1804,1804,1804,1804,0
|
|
20241127,195200,9638164,1804,1804,1804,1804,0
|
|
20241127,195100,9638164,1804,1804,1804,1804,0
|
|
20241127,195000,9638164,1804,1804,1804,1804,0
|
|
20241127,194900,9638164,1804,1804,1804,1804,0
|
|
20241127,194800,9638164,1804,1804,1804,1804,0
|
|
20241127,194700,9638164,1804,1804,1804,1804,0
|
|
20241127,194600,9638164,1804,1804,1804,1804,0
|
|
20241127,194500,9638164,1804,1804,1804,1804,0
|
|
20241127,194400,9638164,1804,1804,1804,1804,0
|
|
20241127,194300,9638164,1804,1804,1804,1804,0
|
|
20241127,194200,9638164,1804,1804,1804,1804,0
|
|
20241127,194100,9638164,1804,1804,1804,1804,0
|
|
20241127,194000,9638164,1804,1804,1804,1804,0
|
|
20241127,193900,9638164,1804,1804,1804,1804,0
|
|
20241127,193800,9638164,1804,1804,1804,1804,0
|
|
20241127,193700,9638164,1804,1804,1804,1804,0
|
|
20241127,193600,9638164,1804,1804,1804,1804,0
|
|
20241127,193500,9638164,1804,1804,1804,1804,0
|
|
20241127,193400,9638164,1804,1804,1804,1804,0
|
|
20241127,193300,9638164,1804,1804,1804,1804,0
|
|
20241127,193200,9638164,1804,1804,1804,1804,0
|
|
20241127,193100,9638164,1804,1804,1804,1804,50
|
|
20241127,193000,9638164,1804,1804,1804,1804,0
|
|
20241127,192900,9638164,1804,1804,1804,1804,0
|
|
20241127,192800,9638164,1804,1804,1804,1804,0
|
|
20241127,192700,9638164,1804,1804,1804,1804,0
|
|
20241127,192600,9638164,1804,1804,1804,1804,0
|
|
20241127,192500,9638164,1804,1804,1804,1804,0
|
|
20241127,192400,9638164,1804,1804,1804,1804,0
|
|
20241127,192300,9638164,1804,1804,1804,1804,0
|
|
20241127,192200,9638164,1804,1804,1804,1804,0
|
|
20241127,192100,9638164,1804,1804,1804,1804,0
|
|
20241127,192000,9638164,1804,1804,1804,1804,0
|
|
20241127,191900,9638164,1804,1804,1804,1804,0
|
|
20241127,191800,9638164,1804,1804,1804,1804,0
|
|
20241127,191700,9638164,1804,1804,1804,1804,0
|
|
20241127,191600,9638164,1804,1804,1804,1804,0
|
|
20241127,191500,9638164,1804,1804,1804,1804,0
|
|
20241127,191400,9638164,1804,1804,1804,1804,0
|
|
20241127,191300,9638164,1804,1804,1804,1804,0
|
|
20241127,191200,9638164,1804,1804,1804,1804,0
|
|
20241127,191100,9638164,1804,1804,1804,1804,0
|
|
20241127,191000,9638164,1804,1804,1804,1804,0
|
|
20241127,190900,9638164,1804,1804,1804,1804,0
|
|
20241127,190800,9638164,1804,1804,1804,1804,0
|
|
20241127,190700,9638164,1804,1804,1804,1804,0
|
|
20241127,190600,9638164,1804,1804,1804,1804,0
|
|
20241127,190500,9638164,1804,1804,1804,1804,0
|
|
20241127,190400,9638164,1804,1804,1804,1804,0
|
|
20241127,190300,9638164,1804,1804,1804,1804,0
|
|
20241127,190200,9638164,1804,1804,1804,1804,0
|
|
20241127,190100,9638164,1804,1804,1804,1804,50
|
|
20241127,190000,9638164,1804,1804,1804,1804,0
|
|
20241127,185900,9638164,1804,1804,1804,1804,0
|
|
20241127,185800,9638164,1804,1804,1804,1804,0
|
|
20241127,185700,9638164,1804,1804,1804,1804,0
|
|
20241127,185600,9638164,1804,1804,1804,1804,0
|
|
20241127,185500,9638164,1804,1804,1804,1804,0
|
|
20241127,185400,9638164,1804,1804,1804,1804,0
|
|
20241127,185300,9638164,1804,1804,1804,1804,0
|
|
20241127,185200,9638164,1804,1804,1804,1804,0
|
|
20241127,185100,9638164,1804,1804,1804,1804,0
|
|
20241127,185000,9638164,1804,1804,1804,1804,0
|
|
20241127,184900,9638164,1804,1804,1804,1804,0
|
|
20241127,184800,9638164,1804,1804,1804,1804,0
|
|
20241127,184700,9638164,1804,1804,1804,1804,0
|
|
20241127,184600,9638164,1804,1804,1804,1804,0
|
|
20241127,184500,9638164,1804,1804,1804,1804,0
|
|
20241127,184400,9638164,1804,1804,1804,1804,0
|
|
20241127,184300,9638164,1804,1804,1804,1804,0
|
|
20241127,184200,9638164,1804,1804,1804,1804,0
|
|
20241127,184100,9638164,1804,1804,1804,1804,0
|
|
20241127,184000,9638164,1804,1804,1804,1804,0
|
|
20241127,183900,9638164,1804,1804,1804,1804,0
|
|
20241127,183800,9638164,1804,1804,1804,1804,0
|
|
20241127,183700,9638164,1804,1804,1804,1804,0
|
|
20241127,183600,9638164,1804,1804,1804,1804,0
|
|
20241127,183500,9638164,1804,1804,1804,1804,0
|
|
20241127,183400,9638164,1804,1804,1804,1804,0
|
|
20241127,183300,9638164,1804,1804,1804,1804,0
|
|
20241127,183200,9638164,1804,1804,1804,1804,0
|
|
20241127,183100,9638164,1804,1804,1804,1804,50
|
|
20241127,183000,9638164,1804,1804,1804,1804,0
|
|
20241127,182900,9638164,1804,1804,1804,1804,0
|
|
20241127,182800,9638164,1804,1804,1804,1804,0
|
|
20241127,182700,9638164,1804,1804,1804,1804,0
|
|
20241127,182600,9638164,1804,1804,1804,1804,0
|
|
20241127,182500,9638164,1804,1804,1804,1804,0
|
|
20241127,182400,9638164,1804,1804,1804,1804,0
|
|
20241127,182300,9638164,1804,1804,1804,1804,0
|
|
20241127,182200,9638164,1804,1804,1804,1804,0
|
|
20241127,182100,9638164,1804,1804,1804,1804,0
|
|
20241127,182000,9638164,1804,1804,1804,1804,0
|
|
20241127,181900,9638164,1804,1804,1804,1804,0
|
|
20241127,181800,9638164,1804,1804,1804,1804,0
|
|
20241127,181700,9638164,1804,1804,1804,1804,0
|
|
20241127,181600,9638164,1804,1804,1804,1804,0
|
|
20241127,181500,9638164,1804,1804,1804,1804,0
|
|
20241127,181400,9638164,1804,1804,1804,1804,0
|
|
20241127,181300,9638164,1804,1804,1804,1804,0
|
|
20241127,181200,9638164,1804,1804,1804,1804,0
|
|
20241127,181100,9638164,1804,1804,1804,1804,0
|
|
20241127,181000,9638164,1804,1804,1804,1804,0
|
|
20241127,180900,9638164,1804,1804,1804,1804,0
|
|
20241127,180800,9638164,1804,1804,1804,1804,0
|
|
20241127,180700,9638164,1804,1804,1804,1804,0
|
|
20241127,180600,9638164,1804,1804,1804,1804,0
|
|
20241127,180500,9638164,1804,1804,1804,1804,0
|
|
20241127,180400,9638164,1804,1804,1804,1804,0
|
|
20241127,180300,9638164,1804,1804,1804,1804,0
|
|
20241127,180200,9638164,1804,1804,1804,1804,0
|
|
20241127,180100,9638164,1804,1804,1804,1804,50
|
|
20241127,180000,9638164,1804,1804,1804,1804,0
|
|
20241127,175900,9638164,1804,1804,1804,1804,0
|
|
20241127,175800,9638164,1804,1804,1804,1804,0
|
|
20241127,175700,9638164,1804,1804,1804,1804,0
|
|
20241127,175600,9638164,1804,1804,1804,1804,0
|
|
20241127,175500,9638164,1804,1804,1804,1804,0
|
|
20241127,175400,9638164,1804,1804,1804,1804,0
|
|
20241127,175300,9638164,1804,1804,1804,1804,0
|
|
20241127,175200,9638164,1804,1804,1804,1804,0
|
|
20241127,175100,9638164,1804,1804,1804,1804,0
|
|
20241127,175000,9638164,1804,1804,1804,1804,0
|
|
20241127,174900,9638164,1804,1804,1804,1804,0
|
|
20241127,174800,9638164,1804,1804,1804,1804,0
|
|
20241127,174700,9638164,1804,1804,1804,1804,0
|
|
20241127,174600,9638164,1804,1804,1804,1804,0
|
|
20241127,174500,9638164,1804,1804,1804,1804,0
|
|
20241127,174400,9638164,1804,1804,1804,1804,0
|
|
20241127,174300,9638164,1804,1804,1804,1804,0
|
|
20241127,174200,9638164,1804,1804,1804,1804,0
|
|
20241127,174100,9638164,1804,1804,1804,1804,0
|
|
20241127,174000,9638164,1804,1804,1804,1804,0
|
|
20241127,173900,9638164,1804,1804,1804,1804,0
|
|
20241127,173800,9638164,1804,1804,1804,1804,0
|
|
20241127,173700,9638164,1804,1804,1804,1804,0
|
|
20241127,173600,9638164,1804,1804,1804,1804,0
|
|
20241127,173500,9638164,1804,1804,1804,1804,0
|
|
20241127,173400,9638164,1804,1804,1804,1804,0
|
|
20241127,173300,9638164,1804,1804,1804,1804,0
|
|
20241127,173200,9638164,1804,1804,1804,1804,0
|
|
20241127,173100,9638164,1804,1804,1804,1804,50
|
|
20241127,173000,9638164,1804,1804,1804,1804,0
|
|
20241127,172900,9638164,1804,1804,1804,1804,0
|
|
20241127,172800,9638164,1804,1804,1804,1804,0
|
|
20241127,172700,9638164,1804,1804,1804,1804,0
|
|
20241127,172600,9638164,1804,1804,1804,1804,0
|
|
20241127,172500,9638164,1804,1804,1804,1804,0
|
|
20241127,172400,9638164,1804,1804,1804,1804,0
|
|
20241127,172300,9638164,1804,1804,1804,1804,0
|
|
20241127,172200,9638164,1804,1804,1804,1804,0
|
|
20241127,172100,9638164,1804,1804,1804,1804,0
|
|
20241127,172000,9638164,1804,1804,1804,1804,0
|
|
20241127,171900,9638164,1804,1804,1804,1804,0
|
|
20241127,171800,9638164,1804,1804,1804,1804,0
|
|
20241127,171700,9638164,1804,1804,1804,1804,0
|
|
20241127,171600,9638164,1804,1804,1804,1804,0
|
|
20241127,171500,9638164,1804,1804,1804,1804,0
|
|
20241127,171400,9638164,1804,1804,1804,1804,0
|
|
20241127,171300,9638164,1804,1804,1804,1804,0
|
|
20241127,171200,9638164,1804,1804,1804,1804,0
|
|
20241127,171100,9638164,1804,1804,1804,1804,0
|
|
20241127,171000,9638164,1804,1804,1804,1804,0
|
|
20241127,170900,9638164,1804,1804,1804,1804,0
|
|
20241127,170800,9638164,1804,1804,1804,1804,0
|
|
20241127,170700,9638164,1804,1804,1804,1804,0
|
|
20241127,170600,9638164,1804,1804,1804,1804,0
|
|
20241127,170500,9638164,1804,1804,1804,1804,0
|
|
20241127,170400,9638164,1804,1804,1804,1804,0
|
|
20241127,170300,9638164,1804,1804,1804,1804,0
|
|
20241127,170200,9638164,1804,1804,1804,1804,0
|
|
20241127,170100,9638164,1804,1804,1804,1804,50
|
|
20241127,170000,9638164,1804,1804,1804,1804,0
|
|
20241127,165900,9638164,1804,1804,1804,1804,0
|
|
20241127,165800,9638164,1804,1804,1804,1804,0
|
|
20241127,165700,9638164,1804,1804,1804,1804,0
|
|
20241127,165600,9638164,1804,1804,1804,1804,0
|
|
20241127,165500,9638164,1804,1804,1804,1804,0
|
|
20241127,165400,9638164,1804,1804,1804,1804,0
|
|
20241127,165300,9638164,1804,1804,1804,1804,0
|
|
20241127,165200,9638164,1804,1804,1804,1804,0
|
|
20241127,165100,9638164,1804,1804,1804,1804,0
|
|
20241127,165000,9638164,1804,1804,1804,1804,0
|
|
20241127,164900,9638164,1804,1804,1804,1804,0
|
|
20241127,164800,9638164,1804,1804,1804,1804,0
|
|
20241127,164700,9638164,1804,1804,1804,1804,0
|
|
20241127,164600,9638164,1804,1804,1804,1804,0
|
|
20241127,164500,9638164,1804,1804,1804,1804,0
|
|
20241127,164400,9638164,1804,1804,1804,1804,0
|
|
20241127,164300,9638164,1804,1804,1804,1804,0
|
|
20241127,164200,9638164,1804,1804,1804,1804,0
|
|
20241127,164100,9638164,1804,1804,1804,1804,0
|
|
20241127,164000,9638164,1804,1804,1804,1804,0
|
|
20241127,163900,9638164,1804,1804,1804,1804,0
|
|
20241127,163800,9638164,1804,1804,1804,1804,0
|
|
20241127,163700,9638164,1804,1804,1804,1804,0
|
|
20241127,163600,9638164,1804,1804,1804,1804,0
|
|
20241127,163500,9638164,1804,1804,1804,1804,0
|
|
20241127,163400,9638164,1804,1804,1804,1804,0
|
|
20241127,163300,9638164,1804,1804,1804,1804,0
|
|
20241127,163200,9638164,1804,1804,1804,1804,0
|
|
20241127,163100,9638164,1804,1804,1804,1804,50
|
|
20241127,163000,9638164,1804,1804,1804,1804,0
|
|
20241127,162900,9638164,1804,1804,1804,1804,0
|
|
20241127,162800,9638164,1804,1804,1804,1804,0
|
|
20241127,162700,9638164,1804,1804,1804,1804,0
|
|
20241127,162600,9638164,1804,1804,1804,1804,0
|
|
20241127,162500,9638164,1804,1804,1804,1804,0
|
|
20241127,162400,9638164,1804,1804,1804,1804,0
|
|
20241127,162300,9638164,1804,1804,1804,1804,0
|
|
20241127,162200,9638164,1804,1804,1804,1804,0
|
|
20241127,162100,9638164,1804,1804,1804,1804,0
|
|
20241127,162000,9638164,1804,1804,1804,1804,0
|
|
20241127,161900,9638164,1804,1804,1804,1804,0
|
|
20241127,161800,9638164,1804,1804,1804,1804,0
|
|
20241127,161700,9638164,1804,1804,1804,1804,0
|
|
20241127,161600,9638164,1804,1804,1804,1804,0
|
|
20241127,161500,9638164,1804,1804,1804,1804,0
|
|
20241127,161400,9638164,1804,1804,1804,1804,0
|
|
20241127,161300,9638164,1804,1804,1804,1804,0
|
|
20241127,161200,9638164,1804,1804,1804,1804,0
|
|
20241127,161100,9638164,1804,1804,1804,1804,0
|
|
20241127,161000,9638164,1804,1804,1804,1804,0
|
|
20241127,160900,9638164,1804,1804,1804,1804,0
|
|
20241127,160800,9638164,1804,1804,1804,1804,0
|
|
20241127,160700,9638164,1804,1804,1804,1804,0
|
|
20241127,160600,9638164,1804,1804,1804,1804,0
|
|
20241127,160500,9638164,1804,1804,1804,1804,0
|
|
20241127,160400,9638164,1804,1804,1804,1804,0
|
|
20241127,160300,9638164,1804,1804,1804,1804,0
|
|
20241127,160200,9638164,1804,1804,1804,1804,0
|
|
20241127,160100,9638164,1804,1804,1804,1804,50
|
|
20241127,160000,9638164,1804,1804,1804,1804,0
|
|
20241127,155900,9638164,1804,1804,1804,1804,0
|
|
20241127,155800,9638164,1804,1804,1804,1804,0
|
|
20241127,155700,9638164,1804,1804,1804,1804,0
|
|
20241127,155600,9638164,1804,1804,1804,1804,0
|
|
20241127,155500,9638164,1804,1804,1804,1804,0
|
|
20241127,155400,9638164,1804,1804,1804,1804,0
|
|
20241127,155300,9638164,1804,1804,1804,1804,0
|
|
20241127,155200,9638164,1804,1804,1804,1804,0
|
|
20241127,155100,9638164,1804,1804,1804,1804,0
|
|
20241127,155000,9638164,1804,1804,1804,1804,0
|
|
20241127,154900,9638164,1804,1804,1804,1804,0
|
|
20241127,154800,9638164,1804,1804,1804,1804,0
|
|
20241127,154700,9638164,1804,1804,1804,1804,0
|
|
20241127,154600,9638164,1804,1804,1804,1804,0
|
|
20241127,154500,9638164,1804,1804,1804,1804,0
|
|
20241127,154400,9638164,1804,1804,1804,1804,0
|
|
20241127,154300,9638164,1804,1804,1804,1804,0
|
|
20241127,154200,9638164,1804,1804,1804,1804,0
|
|
20241127,154100,9638164,1804,1804,1804,1804,0
|
|
20241127,154000,9638164,1804,1804,1804,1804,0
|
|
20241127,153900,9638164,1804,1804,1804,1804,0
|
|
20241127,153800,9638164,1804,1804,1804,1804,0
|
|
20241127,153700,9638164,1804,1804,1804,1804,0
|
|
20241127,153600,9638164,1804,1804,1804,1804,0
|
|
20241127,153500,9638164,1804,1804,1804,1804,0
|
|
20241127,153400,9638164,1804,1804,1804,1804,0
|
|
20241127,153300,9638164,1804,1804,1804,1804,0
|
|
20241127,153200,9638164,1804,1804,1804,1804,0
|
|
20241127,153100,9638164,1804,1804,1804,1804,50
|
|
20241127,153000,9638164,1804,1804,1804,1804,50
|
|
20241127,152900,9547964,1804,1804,1804,1804,0
|
|
20241127,152800,9547964,1804,1804,1804,1804,0
|
|
20241127,152700,9547964,1804,1804,1804,1804,0
|
|
20241127,152600,9547964,1804,1804,1804,1804,0
|
|
20241127,152500,9547964,1804,1804,1804,1804,0
|
|
20241127,152400,9547964,1804,1804,1804,1804,0
|
|
20241127,152300,9547964,1804,1804,1804,1804,0
|
|
20241127,152200,9547964,1804,1804,1804,1804,0
|
|
20241127,152100,9547964,1804,1804,1804,1804,0
|
|
20241127,152000,9547964,1804,1804,1804,1804,0
|
|
20241127,151900,9547964,1804,1804,1804,1804,0
|
|
20241127,151800,9547964,1804,1804,1804,1804,0
|
|
20241127,151700,9547964,1804,1804,1804,1804,0
|
|
20241127,151600,9547964,1804,1804,1804,1804,0
|
|
20241127,151500,9547964,1804,1804,1804,1804,0
|
|
20241127,151400,9547964,1804,1804,1804,1804,0
|
|
20241127,151300,9547964,1804,1804,1804,1804,0
|
|
20241127,151200,9547964,1804,1804,1804,1804,0
|
|
20241127,151100,9547964,1804,1804,1804,1804,0
|
|
20241127,151000,9547964,1804,1804,1804,1804,0
|
|
20241127,150900,9547964,1804,1804,1804,1804,0
|
|
20241127,150800,9547964,1804,1804,1804,1804,0
|
|
20241127,150700,9547964,1804,1804,1804,1804,0
|
|
20241127,150600,9547964,1804,1804,1804,1804,0
|
|
20241127,150500,9547964,1804,1804,1804,1804,0
|
|
20241127,150400,9547964,1804,1804,1804,1804,0
|
|
20241127,150300,9547964,1804,1804,1804,1804,0
|
|
20241127,150200,9547964,1804,1804,1804,1804,0
|
|
20241127,150100,9547964,1804,1804,1804,1804,0
|
|
20241127,150000,9547964,1804,1804,1804,1804,10
|
|
20241127,145900,9529924,1804,1804,1804,1804,0
|
|
20241127,145800,9529924,1804,1804,1804,1804,0
|
|
20241127,145700,9529924,1804,1804,1804,1804,0
|
|
20241127,145600,9529924,1804,1804,1804,1804,0
|
|
20241127,145500,9529924,1804,1804,1804,1804,0
|
|
20241127,145400,9529924,1804,1804,1804,1804,0
|
|
20241127,145300,9529924,1804,1804,1804,1804,0
|
|
20241127,145200,9529924,1804,1804,1804,1804,0
|
|
20241127,145100,9529924,1804,1804,1804,1804,0
|
|
20241127,145000,9529924,1804,1804,1804,1804,0
|
|
20241127,144900,9529924,1804,1804,1804,1804,0
|
|
20241127,144800,9529924,1804,1804,1804,1804,0
|
|
20241127,144700,9529924,1804,1804,1804,1804,0
|
|
20241127,144600,9529924,1804,1804,1804,1804,0
|
|
20241127,144500,9529924,1804,1804,1804,1804,0
|
|
20241127,144400,9529924,1804,1804,1804,1804,0
|
|
20241127,144300,9529924,1804,1804,1804,1804,0
|
|
20241127,144200,9529924,1804,1804,1804,1804,0
|
|
20241127,144100,9529924,1804,1804,1804,1804,1
|
|
20241127,144000,9528120,1804,1804,1804,1804,0
|
|
20241127,143900,9528120,1804,1804,1804,1804,0
|
|
20241127,143800,9528120,1804,1804,1804,1804,0
|
|
20241127,143700,9528120,1804,1804,1804,1804,0
|
|
20241127,143600,9528120,1804,1804,1804,1804,0
|
|
20241127,143500,9528120,1804,1804,1804,1804,10
|
|
20241127,143400,9510080,1804,1804,1804,1804,1
|
|
20241127,143300,9508276,1804,1804,1804,1804,0
|
|
20241127,143200,9508276,1804,1804,1804,1804,0
|
|
20241127,143100,9508276,1804,1804,1804,1804,0
|
|
20241127,143000,9508276,1804,1804,1804,1804,0
|
|
20241127,142900,9508276,1804,1804,1804,1804,0
|
|
20241127,142800,9508276,1804,1804,1804,1804,0
|
|
20241127,142700,9508276,1804,1804,1804,1804,0
|
|
20241127,142600,9508276,1804,1804,1804,1804,2
|
|
20241127,142500,9504668,1800,1800,1800,1800,1
|
|
20241127,142400,9502868,1804,1804,1804,1804,0
|
|
20241127,142300,9502868,1804,1804,1804,1804,0
|
|
20241127,142200,9502868,1804,1804,1804,1804,0
|
|
20241127,142100,9502868,1804,1804,1804,1804,1
|
|
20241127,142000,9501064,1804,1804,1804,1804,0
|
|
20241127,141900,9501064,1804,1804,1804,1804,0
|
|
20241127,141800,9501064,1804,1804,1804,1804,0
|
|
20241127,141700,9501064,1804,1804,1804,1804,0
|
|
20241127,141600,9501064,1804,1804,1804,1804,0
|
|
20241127,141500,9501064,1804,1804,1804,1804,0
|
|
20241127,141400,9501064,1804,1804,1804,1804,0
|
|
20241127,141300,9501064,1804,1804,1804,1804,0
|
|
20241127,141200,9501064,1804,1804,1804,1804,2
|
|
20241127,141100,9497456,1804,1804,1804,1804,0
|
|
20241127,141000,9497456,1804,1804,1804,1804,10
|
|
20241127,140900,9479416,1804,1804,1804,1804,0
|
|
20241127,140800,9479416,1804,1804,1804,1804,1
|
|
20241127,140700,9477612,1804,1804,1804,1804,0
|
|
20241127,140600,9477612,1804,1804,1804,1804,1
|
|
20241127,140500,9475808,1800,1800,1800,1800,0
|
|
20241127,140400,9475808,1800,1800,1800,1800,23
|
|
20241127,140300,9434408,1800,1800,1800,1800,0
|
|
20241127,140200,9434408,1800,1800,1800,1800,0
|
|
20241127,140100,9434408,1800,1800,1801,1800,455
|
|
20241127,140000,8615407,1800,1800,1800,1800,0
|
|
20241127,135900,8615407,1800,1800,1800,1800,0
|
|
20241127,135800,8615407,1800,1800,1800,1800,0
|
|
20241127,135700,8615407,1800,1800,1800,1800,90
|
|
20241127,135600,8453407,1800,1797,1800,1797,2
|
|
20241127,135500,8449810,1798,1799,1799,1798,2
|
|
20241127,135400,8446213,1800,1800,1800,1800,1
|
|
20241127,135300,8444413,1799,1798,1799,1798,10
|
|
20241127,135200,8426424,1782,1798,1798,1782,2
|
|
20241127,135100,8422844,1799,1798,1799,1798,2
|
|
20241127,135000,8419247,1782,1782,1782,1782,0
|
|
20241127,134900,8419247,1782,1782,1782,1782,0
|
|
20241127,134800,8419247,1782,1782,1782,1782,1
|
|
20241127,134700,8417465,1798,1798,1798,1798,1
|
|
20241127,134600,8415667,1798,1798,1798,1798,1
|
|
20241127,134500,8413869,1798,1798,1798,1798,1
|
|
20241127,134400,8412071,1782,1782,1782,1782,0
|
|
20241127,134300,8412071,1782,1782,1782,1782,0
|
|
20241127,134200,8412071,1782,1782,1782,1782,0
|
|
20241127,134100,8412071,1782,1782,1782,1782,1
|
|
20241127,134000,8410289,1800,1800,1800,1800,0
|
|
20241127,133900,8410289,1800,1800,1800,1800,0
|
|
20241127,133800,8410289,1800,1800,1800,1800,0
|
|
20241127,133700,8410289,1800,1800,1800,1800,0
|
|
20241127,133600,8410289,1800,1800,1800,1800,0
|
|
20241127,133500,8410289,1800,1800,1800,1800,0
|
|
20241127,133400,8410289,1800,1800,1800,1800,0
|
|
20241127,133300,8410289,1800,1800,1800,1800,0
|
|
20241127,133200,8410289,1800,1800,1800,1800,2
|
|
20241127,133100,8406689,1800,1800,1800,1800,0
|
|
20241127,133000,8406689,1800,1800,1800,1800,0
|
|
20241127,132900,8406689,1800,1798,1800,1798,100
|
|
20241127,132800,8226691,1782,1782,1782,1782,1
|
|
20241127,132700,8224909,1800,1800,1800,1800,0
|
|
20241127,132600,8224909,1800,1800,1800,1800,0
|
|
20241127,132500,8224909,1800,1800,1800,1800,9
|
|
20241127,132400,8208709,1800,1800,1800,1800,0
|
|
20241127,132300,8208709,1800,1800,1800,1800,0
|
|
20241127,132200,8208709,1800,1800,1800,1800,0
|
|
20241127,132100,8208709,1800,1800,1800,1800,0
|
|
20241127,132000,8208709,1800,1800,1800,1800,0
|
|
20241127,131900,8208709,1800,1800,1800,1800,0
|
|
20241127,131800,8208709,1800,1800,1800,1800,0
|
|
20241127,131700,8208709,1800,1800,1800,1800,0
|
|
20241127,131600,8208709,1800,1800,1800,1800,0
|
|
20241127,131500,8208709,1800,1800,1800,1800,0
|
|
20241127,131400,8208709,1800,1800,1800,1800,0
|
|
20241127,131300,8208709,1800,1800,1800,1800,0
|
|
20241127,131200,8208709,1800,1800,1800,1800,0
|
|
20241127,131100,8208709,1800,1800,1800,1800,0
|
|
20241127,131000,8208709,1800,1800,1800,1800,7
|
|
20241127,130900,8196109,1800,1796,1800,1796,193
|
|
20241127,130800,7849106,1795,1777,1795,1777,300
|
|
20241127,130700,7310677,1760,1760,1760,1760,0
|
|
20241127,130600,7310677,1760,1760,1760,1760,0
|
|
20241127,130500,7310677,1760,1760,1760,1760,0
|
|
20241127,130400,7310677,1760,1760,1760,1760,0
|
|
20241127,130300,7310677,1760,1760,1760,1760,0
|
|
20241127,130200,7310677,1760,1760,1760,1760,0
|
|
20241127,130100,7310677,1760,1760,1760,1760,0
|
|
20241127,130000,7310677,1760,1760,1760,1760,0
|
|
20241127,125900,7310677,1760,1760,1760,1760,0
|
|
20241127,125800,7310677,1760,1760,1760,1760,0
|
|
20241127,125700,7310677,1760,1760,1760,1760,0
|
|
20241127,125600,7310677,1760,1760,1760,1760,0
|
|
20241127,125500,7310677,1760,1760,1760,1760,0
|
|
20241127,125400,7310677,1760,1760,1760,1760,0
|
|
20241127,125300,7310677,1760,1779,1779,1760,15
|
|
20241127,125200,7284207,1795,1795,1795,1795,0
|
|
20241127,125100,7284207,1795,1795,1795,1795,1000
|
|
20241127,125000,5489207,1795,1795,1795,1795,0
|
|
20241127,124900,5489207,1795,1795,1795,1795,0
|
|
20241127,124800,5489207,1795,1795,1795,1795,0
|
|
20241127,124700,5489207,1795,1795,1795,1795,0
|
|
20241127,124600,5489207,1795,1795,1795,1795,0
|
|
20241127,124500,5489207,1795,1795,1795,1795,0
|
|
20241127,124400,5489207,1795,1795,1795,1795,0
|
|
20241127,124300,5489207,1795,1795,1795,1795,0
|
|
20241127,124200,5489207,1795,1795,1795,1795,0
|
|
20241127,124100,5489207,1795,1795,1795,1795,0
|
|
20241127,124000,5489207,1795,1795,1795,1795,0
|
|
20241127,123900,5489207,1795,1795,1795,1795,0
|
|
20241127,123800,5489207,1795,1795,1795,1795,0
|
|
20241127,123700,5489207,1795,1795,1795,1795,0
|
|
20241127,123600,5489207,1795,1795,1795,1795,0
|
|
20241127,123500,5489207,1795,1795,1795,1795,0
|
|
20241127,123400,5489207,1795,1795,1795,1795,0
|
|
20241127,123300,5489207,1795,1795,1795,1795,0
|
|
20241127,123200,5489207,1795,1795,1795,1795,0
|
|
20241127,123100,5489207,1795,1795,1795,1795,0
|
|
20241127,123000,5489207,1795,1795,1795,1795,0
|
|
20241127,122900,5489207,1795,1795,1795,1795,0
|
|
20241127,122800,5489207,1795,1795,1795,1795,0
|
|
20241127,122700,5489207,1795,1795,1795,1795,0
|
|
20241127,122600,5489207,1795,1795,1795,1795,0
|
|
20241127,122500,5489207,1795,1795,1795,1795,0
|
|
20241127,122400,5489207,1795,1795,1795,1795,0
|
|
20241127,122300,5489207,1795,1795,1795,1795,0
|
|
20241127,122200,5489207,1795,1795,1795,1795,0
|
|
20241127,122100,5489207,1795,1795,1795,1795,28
|
|
20241127,122000,5438947,1795,1795,1795,1795,0
|
|
20241127,121900,5438947,1795,1795,1795,1795,0
|
|
20241127,121800,5438947,1795,1795,1795,1795,0
|
|
20241127,121700,5438947,1795,1795,1795,1795,0
|
|
20241127,121600,5438947,1795,1795,1795,1795,0
|
|
20241127,121500,5438947,1795,1795,1795,1795,38
|
|
20241127,121400,5370737,1794,1794,1794,1794,0
|
|
20241127,121300,5370737,1794,1794,1794,1794,0
|
|
20241127,121200,5370737,1794,1794,1794,1794,0
|
|
20241127,121100,5370737,1794,1794,1794,1794,0
|
|
20241127,121000,5370737,1794,1794,1794,1794,0
|
|
20241127,120900,5370737,1794,1794,1794,1794,0
|
|
20241127,120800,5370737,1794,1794,1794,1794,0
|
|
20241127,120700,5370737,1794,1794,1794,1794,0
|
|
20241127,120600,5370737,1794,1794,1794,1794,0
|
|
20241127,120500,5370737,1794,1794,1794,1794,0
|
|
20241127,120400,5370737,1794,1794,1794,1794,0
|
|
20241127,120300,5370737,1794,1794,1794,1794,0
|
|
20241127,120200,5370737,1794,1794,1794,1794,0
|
|
20241127,120100,5370737,1794,1794,1794,1794,0
|
|
20241127,120000,5370737,1794,1794,1794,1794,0
|
|
20241127,115900,5370737,1794,1794,1794,1794,0
|
|
20241127,115800,5370737,1794,1794,1794,1794,0
|
|
20241127,115700,5370737,1794,1794,1794,1794,0
|
|
20241127,115600,5370737,1794,1794,1794,1794,0
|
|
20241127,115500,5370737,1794,1794,1794,1794,0
|
|
20241127,115400,5370737,1794,1794,1794,1794,0
|
|
20241127,115300,5370737,1794,1794,1794,1794,0
|
|
20241127,115200,5370737,1794,1794,1794,1794,0
|
|
20241127,115100,5370737,1794,1794,1794,1794,0
|
|
20241127,115000,5370737,1794,1794,1794,1794,0
|
|
20241127,114900,5370737,1794,1794,1794,1794,0
|
|
20241127,114800,5370737,1794,1794,1794,1794,0
|
|
20241127,114700,5370737,1794,1794,1794,1794,0
|
|
20241127,114600,5370737,1794,1794,1794,1794,0
|
|
20241127,114500,5370737,1794,1794,1794,1794,0
|
|
20241127,114400,5370737,1794,1794,1794,1794,83
|
|
20241127,114300,5221835,1794,1794,1794,1794,0
|
|
20241127,114200,5221835,1794,1794,1794,1794,0
|
|
20241127,114100,5221835,1794,1794,1794,1794,0
|
|
20241127,114000,5221835,1794,1794,1794,1794,0
|
|
20241127,113900,5221835,1794,1794,1794,1794,0
|
|
20241127,113800,5221835,1794,1794,1794,1794,0
|
|
20241127,113700,5221835,1794,1794,1794,1794,0
|
|
20241127,113600,5221835,1794,1794,1794,1794,0
|
|
20241127,113500,5221835,1794,1794,1794,1794,0
|
|
20241127,113400,5221835,1794,1794,1794,1794,0
|
|
20241127,113300,5221835,1794,1792,1794,1792,2
|
|
20241127,113200,5218249,1776,1776,1776,1776,0
|
|
20241127,113100,5218249,1776,1776,1776,1776,0
|
|
20241127,113000,5218249,1776,1776,1776,1776,1
|
|
20241127,112900,5216473,1794,1794,1794,1794,0
|
|
20241127,112800,5216473,1794,1794,1794,1794,0
|
|
20241127,112700,5216473,1794,1794,1794,1794,0
|
|
20241127,112600,5216473,1794,1794,1794,1794,0
|
|
20241127,112500,5216473,1794,1794,1794,1794,0
|
|
20241127,112400,5216473,1794,1794,1794,1794,0
|
|
20241127,112300,5216473,1794,1794,1794,1794,0
|
|
20241127,112200,5216473,1794,1773,1794,1773,516
|
|
20241127,112100,4300215,1773,1773,1773,1773,1
|
|
20241127,112000,4298442,1757,1757,1757,1757,0
|
|
20241127,111900,4298442,1757,1757,1757,1757,0
|
|
20241127,111800,4298442,1757,1757,1757,1757,0
|
|
20241127,111700,4298442,1757,1757,1757,1757,0
|
|
20241127,111600,4298442,1757,1757,1757,1757,0
|
|
20241127,111500,4298442,1757,1757,1757,1757,0
|
|
20241127,111400,4298442,1757,1757,1757,1757,0
|
|
20241127,111300,4298442,1757,1757,1757,1757,0
|
|
20241127,111200,4298442,1757,1757,1757,1757,0
|
|
20241127,111100,4298442,1757,1757,1757,1757,0
|
|
20241127,111000,4298442,1757,1757,1757,1757,0
|
|
20241127,110900,4298442,1757,1757,1757,1757,0
|
|
20241127,110800,4298442,1757,1757,1757,1757,0
|
|
20241127,110700,4298442,1757,1776,1776,1757,1938
|
|
20241127,110600,891170,1795,1795,1795,1795,2
|
|
20241127,110500,887580,1795,1795,1795,1795,0
|
|
20241127,110400,887580,1795,1795,1795,1795,0
|
|
20241127,110300,887580,1795,1795,1795,1795,0
|
|
20241127,110200,887580,1795,1795,1795,1795,0
|
|
20241127,110100,887580,1795,1795,1795,1795,0
|
|
20241127,110000,887580,1795,1795,1795,1795,1
|
|
20241127,105900,885785,1795,1795,1795,1795,0
|
|
20241127,105800,885785,1795,1795,1795,1795,0
|
|
20241127,105700,885785,1795,1795,1795,1795,0
|
|
20241127,105600,885785,1795,1795,1795,1795,0
|
|
20241127,105500,885785,1795,1795,1795,1795,0
|
|
20241127,105400,885785,1795,1795,1795,1795,0
|
|
20241127,105300,885785,1795,1795,1795,1795,0
|
|
20241127,105200,885785,1795,1795,1795,1795,0
|
|
20241127,105100,885785,1795,1795,1795,1795,0
|
|
20241127,105000,885785,1795,1795,1795,1795,0
|
|
20241127,104900,885785,1795,1795,1795,1795,22
|
|
20241127,104800,846295,1795,1795,1795,1795,0
|
|
20241127,104700,846295,1795,1795,1795,1795,0
|
|
20241127,104600,846295,1795,1795,1795,1795,0
|
|
20241127,104500,846295,1795,1795,1795,1795,0
|
|
20241127,104400,846295,1795,1795,1795,1795,0
|
|
20241127,104300,846295,1795,1795,1795,1795,0
|
|
20241127,104200,846295,1795,1795,1795,1795,0
|
|
20241127,104100,846295,1795,1795,1795,1795,0
|
|
20241127,104000,846295,1795,1795,1795,1795,0
|
|
20241127,103900,846295,1795,1795,1795,1795,2
|
|
20241127,103800,842705,1795,1795,1795,1795,0
|
|
20241127,103700,842705,1795,1795,1795,1795,0
|
|
20241127,103600,842705,1795,1795,1795,1795,0
|
|
20241127,103500,842705,1795,1795,1795,1795,0
|
|
20241127,103400,842705,1795,1795,1795,1795,0
|
|
20241127,103300,842705,1795,1795,1795,1795,0
|
|
20241127,103200,842705,1795,1795,1795,1795,0
|
|
20241127,103100,842705,1795,1795,1795,1795,0
|
|
20241127,103000,842705,1795,1795,1795,1795,0
|
|
20241127,102900,842705,1795,1795,1795,1795,0
|
|
20241127,102800,842705,1795,1795,1795,1795,0
|
|
20241127,102700,842705,1795,1795,1795,1795,0
|
|
20241127,102600,842705,1795,1795,1795,1795,0
|
|
20241127,102500,842705,1795,1795,1795,1795,0
|
|
20241127,102400,842705,1795,1795,1795,1795,0
|
|
20241127,102300,842705,1795,1795,1795,1795,0
|
|
20241127,102200,842705,1795,1795,1795,1795,0
|
|
20241127,102100,842705,1795,1795,1795,1795,0
|
|
20241127,102000,842705,1795,1795,1795,1795,0
|
|
20241127,101900,842705,1795,1795,1795,1795,0
|
|
20241127,101800,842705,1795,1795,1795,1795,0
|
|
20241127,101700,842705,1795,1795,1795,1795,0
|
|
20241127,101600,842705,1795,1795,1795,1795,0
|
|
20241127,101500,842705,1795,1795,1795,1795,0
|
|
20241127,101400,842705,1795,1795,1795,1795,0
|
|
20241127,101300,842705,1795,1795,1795,1795,0
|
|
20241127,101200,842705,1795,1795,1795,1795,0
|
|
20241127,101100,842705,1795,1795,1795,1795,0
|
|
20241127,101000,842705,1795,1795,1795,1795,0
|
|
20241127,100900,842705,1795,1795,1795,1795,0
|
|
20241127,100800,842705,1795,1795,1795,1795,0
|
|
20241127,100700,842705,1795,1795,1795,1795,0
|
|
20241127,100600,842705,1795,1795,1795,1795,0
|
|
20241127,100500,842705,1795,1795,1795,1795,0
|
|
20241127,100400,842705,1795,1795,1795,1795,0
|
|
20241127,100300,842705,1795,1795,1795,1795,1
|
|
20241127,100200,840910,1759,1759,1759,1759,0
|
|
20241127,100100,840910,1759,1759,1759,1759,0
|
|
20241127,100000,840910,1759,1759,1759,1759,0
|
|
20241127,095900,840910,1759,1794,1794,1759,100
|
|
20241127,095800,664845,1796,1796,1796,1796,0
|
|
20241127,095700,664845,1796,1796,1796,1796,0
|
|
20241127,095600,664845,1796,1796,1796,1796,0
|
|
20241127,095500,664845,1796,1796,1796,1796,0
|
|
20241127,095400,664845,1796,1796,1796,1796,0
|
|
20241127,095300,664845,1796,1796,1796,1796,0
|
|
20241127,095200,664845,1796,1796,1796,1796,0
|
|
20241127,095100,664845,1796,1796,1796,1796,0
|
|
20241127,095000,664845,1796,1796,1796,1796,0
|
|
20241127,094900,664845,1796,1796,1796,1796,0
|
|
20241127,094800,664845,1796,1796,1796,1796,0
|
|
20241127,094700,664845,1796,1796,1796,1796,0
|
|
20241127,094600,664845,1796,1796,1796,1796,1
|
|
20241127,094500,663049,1797,1797,1797,1797,0
|
|
20241127,094400,663049,1797,1797,1797,1797,0
|
|
20241127,094300,663049,1797,1797,1797,1797,0
|
|
20241127,094200,663049,1797,1797,1797,1797,1
|
|
20241127,094100,661252,1797,1797,1797,1797,0
|
|
20241127,094000,661252,1797,1797,1797,1797,0
|
|
20241127,093900,661252,1797,1797,1797,1797,0
|
|
20241127,093800,661252,1797,1797,1797,1797,0
|
|
20241127,093700,661252,1797,1797,1797,1797,0
|
|
20241127,093600,661252,1797,1797,1797,1797,0
|
|
20241127,093500,661252,1797,1797,1797,1797,0
|
|
20241127,093400,661252,1797,1797,1797,1797,0
|
|
20241127,093300,661252,1797,1797,1797,1797,0
|
|
20241127,093200,661252,1797,1797,1797,1797,0
|
|
20241127,093100,661252,1797,1797,1797,1797,0
|
|
20241127,093000,661252,1797,1797,1797,1797,0
|
|
20241127,092900,661252,1797,1797,1797,1797,0
|
|
20241127,092800,661252,1797,1797,1797,1797,0
|
|
20241127,092700,661252,1797,1797,1797,1797,0
|
|
20241127,092600,661252,1797,1797,1797,1797,0
|
|
20241127,092500,661252,1797,1797,1797,1797,0
|
|
20241127,092400,661252,1797,1797,1797,1797,0
|
|
20241127,092300,661252,1797,1797,1797,1797,0
|
|
20241127,092200,661252,1797,1797,1797,1797,0
|
|
20241127,092100,661252,1797,1797,1797,1797,0
|
|
20241127,092000,661252,1797,1797,1797,1797,0
|
|
20241127,091900,661252,1797,1797,1797,1797,0
|
|
20241127,091800,661252,1797,1797,1797,1797,0
|
|
20241127,091700,661252,1797,1797,1797,1797,0
|
|
20241127,091600,661252,1797,1797,1797,1797,0
|
|
20241127,091500,661252,1797,1797,1797,1797,0
|
|
20241127,091400,661252,1797,1797,1797,1797,0
|
|
20241127,091300,661252,1797,1797,1797,1797,0
|
|
20241127,091200,661252,1797,1797,1797,1797,0
|
|
20241127,091100,661252,1797,1803,1818,1757,103
|
|
20241127,091000,478550,1818,1818,1818,1818,0
|
|
20241127,090900,478550,1818,1818,1818,1818,0
|
|
20241127,090800,478550,1818,1818,1818,1818,0
|
|
20241127,090700,478550,1818,1818,1818,1818,55
|
|
20241127,090600,378560,1820,1820,1820,1820,0
|
|
20241127,090500,378560,1820,1820,1820,1820,0
|
|
20241127,090400,378560,1820,1820,1820,1820,0
|
|
20241127,090300,378560,1820,1820,1820,1820,0
|
|
20241127,090200,378560,1820,1820,1820,1820,0
|
|
20241127,090100,378560,1820,1820,1820,1820,0
|
|
20241127,090000,378560,1820,1820,1820,1820,208
|