606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,190300,99182098,1598,1598,1598,1598,1896
|
|
20241127,190200,99182098,1598,1598,1598,1598,0
|
|
20241127,190100,99182098,1598,1598,1598,1598,0
|
|
20241127,190000,99182098,1598,1598,1598,1598,0
|
|
20241127,185900,99182098,1598,1598,1598,1598,0
|
|
20241127,185800,99182098,1598,1598,1598,1598,0
|
|
20241127,185700,99182098,1598,1598,1598,1598,0
|
|
20241127,185600,99182098,1598,1598,1598,1598,0
|
|
20241127,185500,99182098,1598,1598,1598,1598,0
|
|
20241127,185400,99182098,1598,1598,1598,1598,0
|
|
20241127,185300,99182098,1598,1598,1598,1598,0
|
|
20241127,185200,99182098,1598,1598,1598,1598,0
|
|
20241127,185100,99182098,1598,1598,1598,1598,0
|
|
20241127,185000,99182098,1598,1598,1598,1598,0
|
|
20241127,184900,99182098,1598,1598,1598,1598,0
|
|
20241127,184800,99182098,1598,1598,1598,1598,0
|
|
20241127,184700,99182098,1598,1598,1598,1598,0
|
|
20241127,184600,99182098,1598,1598,1598,1598,0
|
|
20241127,184500,99182098,1598,1598,1598,1598,0
|
|
20241127,184400,99182098,1598,1598,1598,1598,0
|
|
20241127,184300,99182098,1598,1598,1598,1598,0
|
|
20241127,184200,99182098,1598,1598,1598,1598,0
|
|
20241127,184100,99182098,1598,1598,1598,1598,0
|
|
20241127,184000,99182098,1598,1598,1598,1598,0
|
|
20241127,183900,99182098,1598,1598,1598,1598,0
|
|
20241127,183800,99182098,1598,1598,1598,1598,0
|
|
20241127,183700,99182098,1598,1598,1598,1598,0
|
|
20241127,183600,99182098,1598,1598,1598,1598,0
|
|
20241127,183500,99182098,1598,1598,1598,1598,0
|
|
20241127,183400,99182098,1598,1598,1598,1598,0
|
|
20241127,183300,99182098,1598,1598,1598,1598,1896
|
|
20241127,183200,99182098,1598,1598,1598,1598,0
|
|
20241127,183100,99182098,1598,1598,1598,1598,0
|
|
20241127,183000,99182098,1598,1598,1598,1598,0
|
|
20241127,182900,99182098,1598,1598,1598,1598,0
|
|
20241127,182800,99182098,1598,1598,1598,1598,0
|
|
20241127,182700,99182098,1598,1598,1598,1598,0
|
|
20241127,182600,99182098,1598,1598,1598,1598,0
|
|
20241127,182500,99182098,1598,1598,1598,1598,0
|
|
20241127,182400,99182098,1598,1598,1598,1598,0
|
|
20241127,182300,99182098,1598,1598,1598,1598,0
|
|
20241127,182200,99182098,1598,1598,1598,1598,0
|
|
20241127,182100,99182098,1598,1598,1598,1598,0
|
|
20241127,182000,99182098,1598,1598,1598,1598,0
|
|
20241127,181900,99182098,1598,1598,1598,1598,0
|
|
20241127,181800,99182098,1598,1598,1598,1598,0
|
|
20241127,181700,99182098,1598,1598,1598,1598,0
|
|
20241127,181600,99182098,1598,1598,1598,1598,0
|
|
20241127,181500,99182098,1598,1598,1598,1598,0
|
|
20241127,181400,99182098,1598,1598,1598,1598,0
|
|
20241127,181300,99182098,1598,1598,1598,1598,0
|
|
20241127,181200,99182098,1598,1598,1598,1598,0
|
|
20241127,181100,99182098,1598,1598,1598,1598,0
|
|
20241127,181000,99182098,1598,1598,1598,1598,0
|
|
20241127,180900,99182098,1598,1598,1598,1598,0
|
|
20241127,180800,99182098,1598,1598,1598,1598,0
|
|
20241127,180700,99182098,1598,1598,1598,1598,0
|
|
20241127,180600,99182098,1598,1598,1598,1598,0
|
|
20241127,180500,99182098,1598,1598,1598,1598,0
|
|
20241127,180400,99182098,1598,1598,1598,1598,0
|
|
20241127,180300,99182098,1598,1598,1598,1598,1896
|
|
20241127,180200,99182098,1598,1598,1598,1598,0
|
|
20241127,180100,99182098,1598,1598,1598,1598,0
|
|
20241127,180000,99182098,1598,1598,1598,1598,0
|
|
20241127,175900,99182098,1598,1598,1598,1598,0
|
|
20241127,175800,99182098,1598,1598,1598,1598,0
|
|
20241127,175700,99182098,1598,1598,1598,1598,0
|
|
20241127,175600,99182098,1598,1598,1598,1598,0
|
|
20241127,175500,99182098,1598,1598,1598,1598,0
|
|
20241127,175400,99182098,1598,1598,1598,1598,0
|
|
20241127,175300,99182098,1598,1598,1598,1598,0
|
|
20241127,175200,99182098,1598,1598,1598,1598,0
|
|
20241127,175100,99182098,1598,1598,1598,1598,0
|
|
20241127,175000,99182098,1598,1598,1598,1598,0
|
|
20241127,174900,99182098,1598,1598,1598,1598,0
|
|
20241127,174800,99182098,1598,1598,1598,1598,0
|
|
20241127,174700,99182098,1598,1598,1598,1598,0
|
|
20241127,174600,99182098,1598,1598,1598,1598,0
|
|
20241127,174500,99182098,1598,1598,1598,1598,0
|
|
20241127,174400,99182098,1598,1598,1598,1598,0
|
|
20241127,174300,99182098,1598,1598,1598,1598,0
|
|
20241127,174200,99182098,1598,1598,1598,1598,0
|
|
20241127,174100,99182098,1598,1598,1598,1598,0
|
|
20241127,174000,99182098,1598,1598,1598,1598,0
|
|
20241127,173900,99182098,1598,1598,1598,1598,0
|
|
20241127,173800,99182098,1598,1598,1598,1598,0
|
|
20241127,173700,99182098,1598,1598,1598,1598,0
|
|
20241127,173600,99182098,1598,1598,1598,1598,0
|
|
20241127,173500,99182098,1598,1598,1598,1598,0
|
|
20241127,173400,99182098,1598,1598,1598,1598,0
|
|
20241127,173300,99182098,1598,1598,1598,1598,1896
|
|
20241127,173200,99182098,1598,1598,1598,1598,0
|
|
20241127,173100,99182098,1598,1598,1598,1598,0
|
|
20241127,173000,99182098,1598,1598,1598,1598,0
|
|
20241127,172900,99182098,1598,1598,1598,1598,0
|
|
20241127,172800,99182098,1598,1598,1598,1598,0
|
|
20241127,172700,99182098,1598,1598,1598,1598,0
|
|
20241127,172600,99182098,1598,1598,1598,1598,0
|
|
20241127,172500,99182098,1598,1598,1598,1598,0
|
|
20241127,172400,99182098,1598,1598,1598,1598,0
|
|
20241127,172300,99182098,1598,1598,1598,1598,0
|
|
20241127,172200,99182098,1598,1598,1598,1598,0
|
|
20241127,172100,99182098,1598,1598,1598,1598,0
|
|
20241127,172000,99182098,1598,1598,1598,1598,0
|
|
20241127,171900,99182098,1598,1598,1598,1598,0
|
|
20241127,171800,99182098,1598,1598,1598,1598,0
|
|
20241127,171700,99182098,1598,1598,1598,1598,0
|
|
20241127,171600,99182098,1598,1598,1598,1598,0
|
|
20241127,171500,99182098,1598,1598,1598,1598,0
|
|
20241127,171400,99182098,1598,1598,1598,1598,0
|
|
20241127,171300,99182098,1598,1598,1598,1598,0
|
|
20241127,171200,99182098,1598,1598,1598,1598,0
|
|
20241127,171100,99182098,1598,1598,1598,1598,0
|
|
20241127,171000,99182098,1598,1598,1598,1598,0
|
|
20241127,170900,99182098,1598,1598,1598,1598,0
|
|
20241127,170800,99182098,1598,1598,1598,1598,0
|
|
20241127,170700,99182098,1598,1598,1598,1598,0
|
|
20241127,170600,99182098,1598,1598,1598,1598,0
|
|
20241127,170500,99182098,1598,1598,1598,1598,0
|
|
20241127,170400,99182098,1598,1598,1598,1598,0
|
|
20241127,170300,99182098,1598,1598,1598,1598,1896
|
|
20241127,170200,99182098,1598,1598,1598,1598,0
|
|
20241127,170100,99182098,1598,1598,1598,1598,0
|
|
20241127,170000,99182098,1598,1598,1598,1598,0
|
|
20241127,165900,99182098,1598,1598,1598,1598,0
|
|
20241127,165800,99182098,1598,1598,1598,1598,0
|
|
20241127,165700,99182098,1598,1598,1598,1598,0
|
|
20241127,165600,99182098,1598,1598,1598,1598,0
|
|
20241127,165500,99182098,1598,1598,1598,1598,0
|
|
20241127,165400,99182098,1598,1598,1598,1598,0
|
|
20241127,165300,99182098,1598,1598,1598,1598,0
|
|
20241127,165200,99182098,1598,1598,1598,1598,0
|
|
20241127,165100,99182098,1598,1598,1598,1598,0
|
|
20241127,165000,99182098,1598,1598,1598,1598,0
|
|
20241127,164900,99182098,1598,1598,1598,1598,0
|
|
20241127,164800,99182098,1598,1598,1598,1598,0
|
|
20241127,164700,99182098,1598,1598,1598,1598,0
|
|
20241127,164600,99182098,1598,1598,1598,1598,0
|
|
20241127,164500,99182098,1598,1598,1598,1598,0
|
|
20241127,164400,99182098,1598,1598,1598,1598,0
|
|
20241127,164300,99182098,1598,1598,1598,1598,0
|
|
20241127,164200,99182098,1598,1598,1598,1598,0
|
|
20241127,164100,99182098,1598,1598,1598,1598,0
|
|
20241127,164000,99182098,1598,1598,1598,1598,0
|
|
20241127,163900,99182098,1598,1598,1598,1598,0
|
|
20241127,163800,99182098,1598,1598,1598,1598,0
|
|
20241127,163700,99182098,1598,1598,1598,1598,0
|
|
20241127,163600,99182098,1598,1598,1598,1598,0
|
|
20241127,163500,99182098,1598,1598,1598,1598,0
|
|
20241127,163400,99182098,1598,1598,1598,1598,0
|
|
20241127,163300,99182098,1598,1598,1598,1598,1896
|
|
20241127,163200,99182098,1598,1598,1598,1598,0
|
|
20241127,163100,99182098,1598,1598,1598,1598,0
|
|
20241127,163000,99182098,1598,1598,1598,1598,0
|
|
20241127,162900,99182098,1598,1598,1598,1598,0
|
|
20241127,162800,99182098,1598,1598,1598,1598,0
|
|
20241127,162700,99182098,1598,1598,1598,1598,0
|
|
20241127,162600,99182098,1598,1598,1598,1598,0
|
|
20241127,162500,99182098,1598,1598,1598,1598,0
|
|
20241127,162400,99182098,1598,1598,1598,1598,0
|
|
20241127,162300,99182098,1598,1598,1598,1598,0
|
|
20241127,162200,99182098,1598,1598,1598,1598,0
|
|
20241127,162100,99182098,1598,1598,1598,1598,0
|
|
20241127,162000,99182098,1598,1598,1598,1598,0
|
|
20241127,161900,99182098,1598,1598,1598,1598,0
|
|
20241127,161800,99182098,1598,1598,1598,1598,0
|
|
20241127,161700,99182098,1598,1598,1598,1598,0
|
|
20241127,161600,99182098,1598,1598,1598,1598,0
|
|
20241127,161500,99182098,1598,1598,1598,1598,0
|
|
20241127,161400,99182098,1598,1598,1598,1598,0
|
|
20241127,161300,99182098,1598,1598,1598,1598,0
|
|
20241127,161200,99182098,1598,1598,1598,1598,0
|
|
20241127,161100,99182098,1598,1598,1598,1598,0
|
|
20241127,161000,99182098,1598,1598,1598,1598,0
|
|
20241127,160900,99182098,1598,1598,1598,1598,0
|
|
20241127,160800,99182098,1598,1598,1598,1598,0
|
|
20241127,160700,99182098,1598,1598,1598,1598,0
|
|
20241127,160600,99182098,1598,1598,1598,1598,0
|
|
20241127,160500,99182098,1598,1598,1598,1598,0
|
|
20241127,160400,99182098,1598,1598,1598,1598,0
|
|
20241127,160300,99182098,1598,1598,1598,1598,1896
|
|
20241127,160200,99182098,1598,1598,1598,1598,0
|
|
20241127,160100,99182098,1598,1598,1598,1598,0
|
|
20241127,160000,99182098,1598,1598,1598,1598,0
|
|
20241127,155900,99182098,1598,1598,1598,1598,0
|
|
20241127,155800,99182098,1598,1598,1598,1598,0
|
|
20241127,155700,99182098,1598,1598,1598,1598,0
|
|
20241127,155600,99182098,1598,1598,1598,1598,0
|
|
20241127,155500,99182098,1598,1598,1598,1598,0
|
|
20241127,155400,99182098,1598,1598,1598,1598,0
|
|
20241127,155300,99182098,1598,1598,1598,1598,0
|
|
20241127,155200,99182098,1598,1598,1598,1598,0
|
|
20241127,155100,99182098,1598,1598,1598,1598,0
|
|
20241127,155000,99182098,1598,1598,1598,1598,0
|
|
20241127,154900,99182098,1598,1598,1598,1598,0
|
|
20241127,154800,99182098,1598,1598,1598,1598,0
|
|
20241127,154700,99182098,1598,1598,1598,1598,0
|
|
20241127,154600,99182098,1598,1598,1598,1598,0
|
|
20241127,154500,99182098,1598,1598,1598,1598,0
|
|
20241127,154400,99182098,1598,1598,1598,1598,0
|
|
20241127,154300,99182098,1598,1598,1598,1598,0
|
|
20241127,154200,99182098,1598,1598,1598,1598,0
|
|
20241127,154100,99182098,1598,1598,1598,1598,0
|
|
20241127,154000,99182098,1598,1598,1598,1598,0
|
|
20241127,153900,99182098,1598,1598,1598,1598,0
|
|
20241127,153800,99182098,1598,1598,1598,1598,0
|
|
20241127,153700,99182098,1598,1598,1598,1598,0
|
|
20241127,153600,99182098,1598,1598,1598,1598,0
|
|
20241127,153500,99182098,1598,1598,1598,1598,0
|
|
20241127,153400,99182098,1598,1598,1598,1598,0
|
|
20241127,153300,99182098,1598,1598,1598,1598,1896
|
|
20241127,153200,99182098,1598,1598,1598,1598,0
|
|
20241127,153100,99182098,1598,1598,1598,1598,0
|
|
20241127,153000,99182098,1598,1598,1598,1598,1896
|
|
20241127,152900,96152290,1597,1597,1597,1597,0
|
|
20241127,152800,96152290,1597,1597,1597,1597,0
|
|
20241127,152700,96152290,1597,1597,1597,1597,0
|
|
20241127,152600,96152290,1597,1597,1597,1597,0
|
|
20241127,152500,96152290,1597,1597,1597,1597,0
|
|
20241127,152400,96152290,1597,1597,1597,1597,0
|
|
20241127,152300,96152290,1597,1597,1597,1597,0
|
|
20241127,152200,96152290,1597,1597,1597,1597,0
|
|
20241127,152100,96152290,1597,1597,1597,1597,0
|
|
20241127,152000,96152290,1597,1597,1597,1597,0
|
|
20241127,151900,96152290,1597,1591,1597,1591,61
|
|
20241127,151800,96055233,1591,1591,1591,1591,50
|
|
20241127,151700,95975683,1597,1597,1597,1597,0
|
|
20241127,151600,95975683,1597,1596,1597,1596,100
|
|
20241127,151500,95816032,1596,1595,1596,1595,93
|
|
20241127,151400,95667696,1593,1593,1593,1593,0
|
|
20241127,151300,95667696,1593,1593,1593,1593,83
|
|
20241127,151200,95535477,1593,1593,1593,1593,0
|
|
20241127,151100,95535477,1593,1593,1593,1593,74
|
|
20241127,151000,95417595,1593,1593,1593,1593,47
|
|
20241127,150900,95342724,1595,1595,1595,1595,0
|
|
20241127,150800,95342724,1595,1595,1595,1595,0
|
|
20241127,150700,95342724,1595,1595,1595,1595,0
|
|
20241127,150600,95342724,1595,1595,1595,1595,0
|
|
20241127,150500,95342724,1595,1595,1595,1595,1
|
|
20241127,150400,95341129,1596,1596,1596,1596,0
|
|
20241127,150300,95341129,1596,1596,1596,1596,1
|
|
20241127,150200,95339533,1594,1594,1594,1594,2
|
|
20241127,150100,95336345,1596,1596,1596,1596,0
|
|
20241127,150000,95336345,1596,1596,1596,1596,0
|
|
20241127,145900,95336345,1596,1591,1596,1591,251
|
|
20241127,145800,94935893,1592,1592,1592,1592,0
|
|
20241127,145700,94935893,1592,1592,1592,1592,190
|
|
20241127,145600,94633413,1592,1592,1595,1592,6
|
|
20241127,145500,94623849,1595,1595,1595,1595,0
|
|
20241127,145400,94623849,1595,1595,1595,1595,0
|
|
20241127,145300,94623849,1595,1595,1595,1595,0
|
|
20241127,145200,94623849,1595,1596,1596,1591,23
|
|
20241127,145100,94587152,1591,1595,1595,1591,2068
|
|
20241127,145000,91290564,1595,1595,1595,1595,0
|
|
20241127,144900,91290564,1595,1595,1595,1595,0
|
|
20241127,144800,91290564,1595,1595,1595,1595,0
|
|
20241127,144700,91290564,1595,1595,1595,1595,5
|
|
20241127,144600,91282589,1596,1596,1596,1596,0
|
|
20241127,144500,91282589,1596,1596,1596,1596,0
|
|
20241127,144400,91282589,1596,1596,1596,1596,0
|
|
20241127,144300,91282589,1596,1596,1596,1596,0
|
|
20241127,144200,91282589,1596,1596,1596,1596,0
|
|
20241127,144100,91282589,1596,1596,1596,1596,0
|
|
20241127,144000,91282589,1596,1596,1596,1596,0
|
|
20241127,143900,91282589,1596,1596,1596,1596,1
|
|
20241127,143800,91280993,1591,1591,1591,1591,0
|
|
20241127,143700,91280993,1591,1591,1591,1591,0
|
|
20241127,143600,91280993,1591,1591,1591,1591,0
|
|
20241127,143500,91280993,1591,1591,1591,1591,0
|
|
20241127,143400,91280993,1591,1591,1591,1591,0
|
|
20241127,143300,91280993,1591,1591,1591,1591,116
|
|
20241127,143200,91096437,1596,1596,1596,1596,0
|
|
20241127,143100,91096437,1596,1596,1596,1596,53
|
|
20241127,143000,91011849,1596,1596,1596,1596,0
|
|
20241127,142900,91011849,1596,1596,1596,1596,0
|
|
20241127,142800,91011849,1596,1596,1596,1596,0
|
|
20241127,142700,91011849,1596,1596,1596,1596,0
|
|
20241127,142600,91011849,1596,1596,1596,1596,0
|
|
20241127,142500,91011849,1596,1597,1597,1585,5002
|
|
20241127,142400,83073998,1593,1593,1593,1593,1
|
|
20241127,142300,83072405,1593,1595,1595,1593,200
|
|
20241127,142200,82753637,1597,1597,1597,1597,0
|
|
20241127,142100,82753637,1597,1597,1597,1597,0
|
|
20241127,142000,82753637,1597,1597,1597,1597,0
|
|
20241127,141900,82753637,1597,1597,1597,1597,0
|
|
20241127,141800,82753637,1597,1597,1597,1597,1
|
|
20241127,141700,82752040,1596,1596,1596,1596,0
|
|
20241127,141600,82752040,1596,1596,1596,1596,0
|
|
20241127,141500,82752040,1596,1596,1596,1596,10
|
|
20241127,141400,82736080,1597,1597,1597,1597,0
|
|
20241127,141300,82736080,1597,1597,1597,1597,0
|
|
20241127,141200,82736080,1597,1597,1597,1597,0
|
|
20241127,141100,82736080,1597,1597,1597,1597,0
|
|
20241127,141000,82736080,1597,1597,1597,1597,0
|
|
20241127,140900,82736080,1597,1596,1597,1596,1060
|
|
20241127,140800,81043560,1596,1596,1596,1596,189
|
|
20241127,140700,80741916,1596,1596,1596,1596,11
|
|
20241127,140600,80724360,1596,1596,1596,1596,13
|
|
20241127,140500,80703612,1596,1596,1596,1596,75
|
|
20241127,140400,80583912,1596,1596,1596,1596,0
|
|
20241127,140300,80583912,1596,1596,1596,1596,1
|
|
20241127,140200,80582316,1596,1596,1596,1596,0
|
|
20241127,140100,80582316,1596,1596,1596,1596,0
|
|
20241127,140000,80582316,1596,1596,1596,1596,0
|
|
20241127,135900,80582316,1596,1596,1596,1596,0
|
|
20241127,135800,80582316,1596,1596,1596,1596,0
|
|
20241127,135700,80582316,1596,1596,1596,1596,0
|
|
20241127,135600,80582316,1596,1596,1596,1596,0
|
|
20241127,135500,80582316,1596,1596,1596,1596,0
|
|
20241127,135400,80582316,1596,1596,1596,1596,0
|
|
20241127,135300,80582316,1596,1596,1596,1596,0
|
|
20241127,135200,80582316,1596,1596,1596,1596,0
|
|
20241127,135100,80582316,1596,1596,1596,1596,150
|
|
20241127,135000,80342916,1597,1597,1597,1597,0
|
|
20241127,134900,80342916,1597,1597,1597,1597,0
|
|
20241127,134800,80342916,1597,1597,1597,1597,0
|
|
20241127,134700,80342916,1597,1597,1597,1597,0
|
|
20241127,134600,80342916,1597,1597,1597,1597,0
|
|
20241127,134500,80342916,1597,1597,1597,1597,0
|
|
20241127,134400,80342916,1597,1597,1597,1597,0
|
|
20241127,134300,80342916,1597,1597,1597,1597,0
|
|
20241127,134200,80342916,1597,1596,1597,1596,2349
|
|
20241127,134100,76593911,1596,1596,1596,1596,0
|
|
20241127,134000,76593911,1596,1593,1596,1593,195
|
|
20241127,133900,76283128,1593,1593,1593,1593,1
|
|
20241127,133800,76281535,1592,1592,1592,1592,0
|
|
20241127,133700,76281535,1592,1592,1592,1592,164
|
|
20241127,133600,76020447,1592,1592,1592,1592,2
|
|
20241127,133500,76017263,1590,1590,1590,1590,309
|
|
20241127,133400,75525953,1590,1590,1590,1590,4
|
|
20241127,133300,75519593,1590,1590,1590,1590,0
|
|
20241127,133200,75519593,1590,1590,1590,1590,43
|
|
20241127,133100,75451223,1590,1590,1590,1590,0
|
|
20241127,133000,75451223,1590,1590,1590,1590,1
|
|
20241127,132900,75449633,1589,1589,1589,1589,100
|
|
20241127,132800,75290733,1590,1589,1590,1589,37
|
|
20241127,132700,75231939,1590,1590,1590,1590,0
|
|
20241127,132600,75231939,1590,1590,1590,1590,8
|
|
20241127,132500,75219219,1592,1592,1592,1592,0
|
|
20241127,132400,75219219,1592,1592,1592,1592,0
|
|
20241127,132300,75219219,1592,1592,1592,1592,0
|
|
20241127,132200,75219219,1592,1592,1592,1592,0
|
|
20241127,132100,75219219,1592,1592,1592,1592,0
|
|
20241127,132000,75219219,1592,1592,1592,1592,0
|
|
20241127,131900,75219219,1592,1592,1592,1592,0
|
|
20241127,131800,75219219,1592,1592,1592,1592,0
|
|
20241127,131700,75219219,1592,1592,1592,1592,0
|
|
20241127,131600,75219219,1592,1592,1592,1592,0
|
|
20241127,131500,75219219,1592,1592,1592,1592,50
|
|
20241127,131400,75139619,1592,1592,1592,1592,0
|
|
20241127,131300,75139619,1592,1592,1592,1592,1
|
|
20241127,131200,75138027,1589,1589,1589,1589,50
|
|
20241127,131100,75058577,1589,1589,1589,1589,100
|
|
20241127,131000,74899677,1593,1593,1593,1593,0
|
|
20241127,130900,74899677,1593,1593,1593,1593,0
|
|
20241127,130800,74899677,1593,1593,1593,1593,0
|
|
20241127,130700,74899677,1593,1593,1593,1593,0
|
|
20241127,130600,74899677,1593,1593,1593,1593,0
|
|
20241127,130500,74899677,1593,1593,1593,1593,0
|
|
20241127,130400,74899677,1593,1593,1593,1593,0
|
|
20241127,130300,74899677,1593,1593,1593,1593,0
|
|
20241127,130200,74899677,1593,1593,1593,1593,0
|
|
20241127,130100,74899677,1593,1593,1593,1593,0
|
|
20241127,130000,74899677,1593,1593,1593,1593,0
|
|
20241127,125900,74899677,1593,1593,1593,1593,0
|
|
20241127,125800,74899677,1593,1593,1593,1593,0
|
|
20241127,125700,74899677,1593,1593,1593,1593,1
|
|
20241127,125600,74898084,1593,1593,1593,1593,0
|
|
20241127,125500,74898084,1593,1593,1593,1593,50
|
|
20241127,125400,74818434,1593,1593,1593,1593,0
|
|
20241127,125300,74818434,1593,1593,1593,1593,0
|
|
20241127,125200,74818434,1593,1593,1593,1593,0
|
|
20241127,125100,74818434,1593,1593,1593,1593,0
|
|
20241127,125000,74818434,1593,1593,1593,1593,0
|
|
20241127,124900,74818434,1593,1593,1593,1593,0
|
|
20241127,124800,74818434,1593,1593,1593,1593,0
|
|
20241127,124700,74818434,1593,1593,1593,1593,0
|
|
20241127,124600,74818434,1593,1593,1593,1593,0
|
|
20241127,124500,74818434,1593,1593,1593,1593,0
|
|
20241127,124400,74818434,1593,1593,1593,1593,0
|
|
20241127,124300,74818434,1593,1593,1593,1593,0
|
|
20241127,124200,74818434,1593,1593,1593,1593,37
|
|
20241127,124100,74759493,1593,1593,1593,1593,13
|
|
20241127,124000,74738784,1593,1593,1593,1593,0
|
|
20241127,123900,74738784,1593,1593,1593,1593,0
|
|
20241127,123800,74738784,1593,1593,1593,1593,0
|
|
20241127,123700,74738784,1593,1593,1593,1593,0
|
|
20241127,123600,74738784,1593,1593,1593,1593,0
|
|
20241127,123500,74738784,1593,1593,1593,1593,0
|
|
20241127,123400,74738784,1593,1593,1593,1593,0
|
|
20241127,123300,74738784,1593,1593,1593,1593,0
|
|
20241127,123200,74738784,1593,1593,1593,1593,0
|
|
20241127,123100,74738784,1593,1593,1593,1593,0
|
|
20241127,123000,74738784,1593,1593,1593,1593,1
|
|
20241127,122900,74737191,1589,1593,1593,1589,200
|
|
20241127,122800,74419346,1594,1594,1594,1594,0
|
|
20241127,122700,74419346,1594,1594,1594,1594,0
|
|
20241127,122600,74419346,1594,1594,1594,1594,0
|
|
20241127,122500,74419346,1594,1594,1594,1594,0
|
|
20241127,122400,74419346,1594,1594,1594,1594,0
|
|
20241127,122300,74419346,1594,1594,1594,1594,1
|
|
20241127,122200,74417752,1594,1594,1594,1594,0
|
|
20241127,122100,74417752,1594,1594,1594,1594,0
|
|
20241127,122000,74417752,1594,1594,1594,1594,0
|
|
20241127,121900,74417752,1594,1594,1594,1594,0
|
|
20241127,121800,74417752,1594,1594,1594,1594,0
|
|
20241127,121700,74417752,1594,1594,1594,1594,0
|
|
20241127,121600,74417752,1594,1594,1594,1594,1
|
|
20241127,121500,74416158,1594,1594,1594,1594,0
|
|
20241127,121400,74416158,1594,1585,1594,1585,2
|
|
20241127,121300,74412979,1583,1583,1583,1583,0
|
|
20241127,121200,74412979,1583,1583,1583,1583,0
|
|
20241127,121100,74412979,1583,1583,1583,1583,26
|
|
20241127,121000,74371821,1583,1583,1583,1583,66
|
|
20241127,120900,74267343,1583,1583,1583,1583,0
|
|
20241127,120800,74267343,1583,1583,1583,1583,0
|
|
20241127,120700,74267343,1583,1583,1583,1583,81
|
|
20241127,120600,74139120,1590,1590,1590,1590,0
|
|
20241127,120500,74139120,1590,1590,1590,1590,0
|
|
20241127,120400,74139120,1590,1590,1590,1590,0
|
|
20241127,120300,74139120,1590,1590,1590,1590,0
|
|
20241127,120200,74139120,1590,1590,1590,1590,7
|
|
20241127,120100,74127990,1594,1594,1594,1594,0
|
|
20241127,120000,74127990,1594,1594,1594,1594,50
|
|
20241127,115900,74048290,1594,1594,1594,1594,0
|
|
20241127,115800,74048290,1594,1593,1594,1593,786
|
|
20241127,115700,72795456,1592,1592,1592,1592,0
|
|
20241127,115600,72795456,1592,1592,1592,1592,0
|
|
20241127,115500,72795456,1592,1592,1592,1592,0
|
|
20241127,115400,72795456,1592,1592,1592,1592,0
|
|
20241127,115300,72795456,1592,1592,1592,1592,0
|
|
20241127,115200,72795456,1592,1592,1592,1592,0
|
|
20241127,115100,72795456,1592,1592,1592,1592,0
|
|
20241127,115000,72795456,1592,1592,1592,1592,0
|
|
20241127,114900,72795456,1592,1591,1592,1591,450
|
|
20241127,114800,72079284,1591,1591,1591,1591,0
|
|
20241127,114700,72079284,1591,1591,1591,1591,0
|
|
20241127,114600,72079284,1591,1591,1591,1591,0
|
|
20241127,114500,72079284,1591,1591,1591,1591,0
|
|
20241127,114400,72079284,1591,1591,1591,1591,1
|
|
20241127,114300,72077693,1581,1581,1581,1581,0
|
|
20241127,114200,72077693,1581,1581,1581,1581,0
|
|
20241127,114100,72077693,1581,1581,1581,1581,400
|
|
20241127,114000,71445293,1593,1582,1593,1582,59
|
|
20241127,113900,71351944,1594,1594,1594,1594,1
|
|
20241127,113800,71350350,1584,1584,1584,1584,0
|
|
20241127,113700,71350350,1584,1584,1584,1584,20
|
|
20241127,113600,71318670,1584,1584,1584,1584,0
|
|
20241127,113500,71318670,1584,1584,1584,1584,0
|
|
20241127,113400,71318670,1584,1584,1584,1584,513
|
|
20241127,113300,70506078,1594,1594,1594,1594,0
|
|
20241127,113200,70506078,1594,1594,1594,1594,0
|
|
20241127,113100,70506078,1594,1594,1594,1594,0
|
|
20241127,113000,70506078,1594,1594,1594,1594,0
|
|
20241127,112900,70506078,1594,1594,1594,1594,0
|
|
20241127,112800,70506078,1594,1594,1594,1594,0
|
|
20241127,112700,70506078,1594,1594,1594,1594,0
|
|
20241127,112600,70506078,1594,1594,1594,1594,0
|
|
20241127,112500,70506078,1594,1594,1594,1594,0
|
|
20241127,112400,70506078,1594,1594,1594,1594,0
|
|
20241127,112300,70506078,1594,1594,1594,1594,0
|
|
20241127,112200,70506078,1594,1594,1594,1594,0
|
|
20241127,112100,70506078,1594,1594,1594,1594,169
|
|
20241127,112000,70236692,1594,1594,1594,1594,0
|
|
20241127,111900,70236692,1594,1594,1594,1594,1
|
|
20241127,111800,70235098,1585,1585,1585,1585,0
|
|
20241127,111700,70235098,1585,1585,1585,1585,700
|
|
20241127,111600,69125598,1585,1585,1585,1585,187
|
|
20241127,111500,68829203,1585,1585,1585,1585,500
|
|
20241127,111400,68036703,1584,1584,1584,1584,0
|
|
20241127,111300,68036703,1584,1584,1584,1584,0
|
|
20241127,111200,68036703,1584,1584,1584,1584,0
|
|
20241127,111100,68036703,1584,1584,1584,1584,0
|
|
20241127,111000,68036703,1584,1584,1584,1584,3
|
|
20241127,110900,68031951,1584,1584,1584,1584,0
|
|
20241127,110800,68031951,1584,1584,1584,1584,542
|
|
20241127,110700,67173423,1580,1580,1580,1580,0
|
|
20241127,110600,67173423,1580,1580,1580,1580,0
|
|
20241127,110500,67173423,1580,1580,1580,1580,0
|
|
20241127,110400,67173423,1580,1580,1580,1580,0
|
|
20241127,110300,67173423,1580,1580,1580,1580,0
|
|
20241127,110200,67173423,1580,1580,1580,1580,0
|
|
20241127,110100,67173423,1580,1580,1580,1580,0
|
|
20241127,110000,67173423,1580,1580,1580,1580,104
|
|
20241127,105900,67009103,1580,1580,1580,1580,0
|
|
20241127,105800,67009103,1580,1584,1584,1580,1295
|
|
20241127,105700,64962771,1584,1584,1584,1584,0
|
|
20241127,105600,64962771,1584,1585,1585,1584,10
|
|
20241127,105500,64946926,1585,1585,1585,1585,0
|
|
20241127,105400,64946926,1585,1584,1585,1582,6297
|
|
20241127,105300,54974215,1582,1592,1592,1582,3054
|
|
20241127,105200,50136758,1594,1594,1594,1594,10
|
|
20241127,105100,50120818,1594,1594,1594,1594,0
|
|
20241127,105000,50120818,1594,1594,1594,1594,0
|
|
20241127,104900,50120818,1594,1594,1594,1594,0
|
|
20241127,104800,50120818,1594,1594,1594,1594,0
|
|
20241127,104700,50120818,1594,1594,1594,1594,0
|
|
20241127,104600,50120818,1594,1594,1594,1594,1
|
|
20241127,104500,50119224,1595,1595,1595,1595,0
|
|
20241127,104400,50119224,1595,1595,1595,1595,0
|
|
20241127,104300,50119224,1595,1595,1595,1595,0
|
|
20241127,104200,50119224,1595,1596,1596,1595,959
|
|
20241127,104100,48589495,1598,1598,1598,1598,0
|
|
20241127,104000,48589495,1598,1598,1598,1598,0
|
|
20241127,103900,48589495,1598,1598,1598,1598,135
|
|
20241127,103800,48373765,1598,1598,1598,1598,0
|
|
20241127,103700,48373765,1598,1598,1598,1598,0
|
|
20241127,103600,48373765,1598,1598,1598,1598,0
|
|
20241127,103500,48373765,1598,1598,1598,1598,0
|
|
20241127,103400,48373765,1598,1598,1598,1598,1
|
|
20241127,103300,48372167,1596,1596,1596,1596,0
|
|
20241127,103200,48372167,1596,1596,1596,1596,9
|
|
20241127,103100,48357803,1597,1597,1597,1597,0
|
|
20241127,103000,48357803,1597,1597,1597,1597,0
|
|
20241127,102900,48357803,1597,1597,1597,1597,0
|
|
20241127,102800,48357803,1597,1597,1597,1597,0
|
|
20241127,102700,48357803,1597,1597,1597,1597,0
|
|
20241127,102600,48357803,1597,1597,1597,1597,0
|
|
20241127,102500,48357803,1597,1597,1597,1597,0
|
|
20241127,102400,48357803,1597,1597,1597,1597,0
|
|
20241127,102300,48357803,1597,1597,1597,1597,0
|
|
20241127,102200,48357803,1597,1597,1597,1597,0
|
|
20241127,102100,48357803,1597,1597,1597,1597,2050
|
|
20241127,102000,45083953,1598,1598,1598,1598,0
|
|
20241127,101900,45083953,1598,1598,1598,1598,20
|
|
20241127,101800,45051993,1598,1598,1598,1598,1
|
|
20241127,101700,45050395,1598,1598,1598,1598,0
|
|
20241127,101600,45050395,1598,1598,1598,1598,0
|
|
20241127,101500,45050395,1598,1598,1598,1598,0
|
|
20241127,101400,45050395,1598,1598,1598,1598,0
|
|
20241127,101300,45050395,1598,1599,1599,1598,1538
|
|
20241127,101200,42591625,1600,1600,1600,1600,1
|
|
20241127,101100,42590025,1599,1599,1599,1599,0
|
|
20241127,101000,42590025,1599,1599,1599,1599,54
|
|
20241127,100900,42503679,1599,1599,1599,1599,0
|
|
20241127,100800,42503679,1599,1599,1599,1599,8
|
|
20241127,100700,42490887,1598,1598,1598,1598,509
|
|
20241127,100600,41677505,1598,1597,1598,1597,641
|
|
20241127,100500,40653259,1597,1598,1598,1597,18
|
|
20241127,100400,40624507,1598,1598,1598,1598,18
|
|
20241127,100300,40595743,1598,1598,1598,1598,2
|
|
20241127,100200,40592547,1598,1598,1598,1598,0
|
|
20241127,100100,40592547,1598,1598,1598,1598,0
|
|
20241127,100000,40592547,1598,1598,1598,1598,1
|
|
20241127,095900,40590949,1597,1597,1597,1597,788
|
|
20241127,095800,39332513,1597,1597,1597,1597,0
|
|
20241127,095700,39332513,1597,1597,1597,1597,17
|
|
20241127,095600,39305364,1597,1597,1597,1597,0
|
|
20241127,095500,39305364,1597,1597,1597,1597,7
|
|
20241127,095400,39294185,1597,1597,1597,1597,0
|
|
20241127,095300,39294185,1597,1597,1597,1597,0
|
|
20241127,095200,39294185,1597,1597,1597,1597,25
|
|
20241127,095100,39254260,1597,1597,1597,1597,200
|
|
20241127,095000,38934860,1597,1597,1597,1597,0
|
|
20241127,094900,38934860,1597,1597,1597,1597,0
|
|
20241127,094800,38934860,1597,1597,1597,1597,0
|
|
20241127,094700,38934860,1597,1597,1597,1597,0
|
|
20241127,094600,38934860,1597,1597,1597,1597,13
|
|
20241127,094500,38914099,1598,1598,1598,1598,0
|
|
20241127,094400,38914099,1598,1591,1598,1591,113
|
|
20241127,094300,38734288,1598,1598,1598,1598,0
|
|
20241127,094200,38734288,1598,1598,1598,1598,27
|
|
20241127,094100,38691142,1598,1598,1598,1598,1
|
|
20241127,094000,38689544,1590,1590,1590,1590,0
|
|
20241127,093900,38689544,1590,1590,1590,1590,4
|
|
20241127,093800,38683184,1598,1590,1598,1590,170
|
|
20241127,093700,38412876,1598,1598,1598,1598,33
|
|
20241127,093600,38360142,1598,1591,1598,1591,268
|
|
20241127,093500,37933719,1598,1598,1598,1598,0
|
|
20241127,093400,37933719,1598,1595,1598,1594,665
|
|
20241127,093300,36873541,1598,1598,1598,1598,0
|
|
20241127,093200,36873541,1598,1598,1598,1598,0
|
|
20241127,093100,36873541,1598,1601,1601,1598,6706
|
|
20241127,093000,26156885,1601,1601,1601,1601,90
|
|
20241127,092900,26012795,1601,1601,1601,1601,0
|
|
20241127,092800,26012795,1601,1601,1601,1601,0
|
|
20241127,092700,26012795,1601,1601,1601,1601,64
|
|
20241127,092600,25910331,1601,1601,1601,1601,1000
|
|
20241127,092500,24309331,1601,1599,1601,1599,1271
|
|
20241127,092400,22275849,1600,1600,1600,1600,0
|
|
20241127,092300,22275849,1600,1600,1600,1600,0
|
|
20241127,092200,22275849,1600,1600,1600,1600,2
|
|
20241127,092100,22272649,1604,1604,1604,1604,0
|
|
20241127,092000,22272649,1604,1604,1604,1604,0
|
|
20241127,091900,22272649,1604,1591,1604,1591,164
|
|
20241127,091800,22011712,1604,1604,1604,1604,0
|
|
20241127,091700,22011712,1604,1594,1604,1594,34
|
|
20241127,091600,21957506,1591,1591,1591,1591,0
|
|
20241127,091500,21957506,1591,1591,1591,1591,0
|
|
20241127,091400,21957506,1591,1591,1591,1591,2
|
|
20241127,091300,21954324,1592,1592,1592,1592,10
|
|
20241127,091200,21938404,1594,1594,1594,1594,8
|
|
20241127,091100,21925652,1607,1607,1607,1607,7
|
|
20241127,091000,21914403,1607,1607,1607,1607,1000
|
|
20241127,090900,20307403,1597,1597,1597,1597,300
|
|
20241127,090800,19828303,1596,1596,1596,1596,1575
|
|
20241127,090700,17314603,1596,1596,1596,1596,0
|
|
20241127,090600,17314603,1596,1596,1607,1596,2866
|
|
20241127,090500,12739917,1595,1596,1596,1595,2831
|
|
20241127,090400,8221658,1600,1600,1600,1600,1000
|
|
20241127,090300,6621658,1596,1596,1596,1596,31
|
|
20241127,090200,6572182,1608,1608,1608,1608,0
|
|
20241127,090100,6572182,1608,1607,1609,1607,1035
|
|
20241127,090000,4907778,1607,1607,1607,1607,3054
|