667 lines
30 KiB
CSV
667 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,200400,19139639,1036,1036,1036,1036,40
|
|
20241129,200300,19139639,1036,1036,1036,1036,0
|
|
20241129,200200,19139639,1036,1036,1036,1036,0
|
|
20241129,200100,19139639,1036,1036,1036,1036,0
|
|
20241129,200000,19139639,1036,1036,1036,1036,0
|
|
20241129,195900,19139639,1036,1036,1036,1036,0
|
|
20241129,195800,19139639,1036,1036,1036,1036,0
|
|
20241129,195700,19139639,1036,1036,1036,1036,0
|
|
20241129,195600,19139639,1036,1036,1036,1036,0
|
|
20241129,195500,19139639,1036,1036,1036,1036,0
|
|
20241129,195400,19139639,1036,1036,1036,1036,0
|
|
20241129,195300,19139639,1036,1036,1036,1036,0
|
|
20241129,195200,19139639,1036,1036,1036,1036,0
|
|
20241129,195100,19139639,1036,1036,1036,1036,0
|
|
20241129,195000,19139639,1036,1036,1036,1036,0
|
|
20241129,194900,19139639,1036,1036,1036,1036,0
|
|
20241129,194800,19139639,1036,1036,1036,1036,0
|
|
20241129,194700,19139639,1036,1036,1036,1036,0
|
|
20241129,194600,19139639,1036,1036,1036,1036,0
|
|
20241129,194500,19139639,1036,1036,1036,1036,0
|
|
20241129,194400,19139639,1036,1036,1036,1036,0
|
|
20241129,194300,19139639,1036,1036,1036,1036,0
|
|
20241129,194200,19139639,1036,1036,1036,1036,0
|
|
20241129,194100,19139639,1036,1036,1036,1036,0
|
|
20241129,194000,19139639,1036,1036,1036,1036,0
|
|
20241129,193900,19139639,1036,1036,1036,1036,0
|
|
20241129,193800,19139639,1036,1036,1036,1036,0
|
|
20241129,193700,19139639,1036,1036,1036,1036,0
|
|
20241129,193600,19139639,1036,1036,1036,1036,0
|
|
20241129,193500,19139639,1036,1036,1036,1036,0
|
|
20241129,193400,19139639,1036,1036,1036,1036,40
|
|
20241129,193300,19139639,1036,1036,1036,1036,0
|
|
20241129,193200,19139639,1036,1036,1036,1036,0
|
|
20241129,193100,19139639,1036,1036,1036,1036,0
|
|
20241129,193000,19139639,1036,1036,1036,1036,0
|
|
20241129,192900,19139639,1036,1036,1036,1036,0
|
|
20241129,192800,19139639,1036,1036,1036,1036,0
|
|
20241129,192700,19139639,1036,1036,1036,1036,0
|
|
20241129,192600,19139639,1036,1036,1036,1036,0
|
|
20241129,192500,19139639,1036,1036,1036,1036,0
|
|
20241129,192400,19139639,1036,1036,1036,1036,0
|
|
20241129,192300,19139639,1036,1036,1036,1036,0
|
|
20241129,192200,19139639,1036,1036,1036,1036,0
|
|
20241129,192100,19139639,1036,1036,1036,1036,0
|
|
20241129,192000,19139639,1036,1036,1036,1036,0
|
|
20241129,191900,19139639,1036,1036,1036,1036,0
|
|
20241129,191800,19139639,1036,1036,1036,1036,0
|
|
20241129,191700,19139639,1036,1036,1036,1036,0
|
|
20241129,191600,19139639,1036,1036,1036,1036,0
|
|
20241129,191500,19139639,1036,1036,1036,1036,0
|
|
20241129,191400,19139639,1036,1036,1036,1036,0
|
|
20241129,191300,19139639,1036,1036,1036,1036,0
|
|
20241129,191200,19139639,1036,1036,1036,1036,0
|
|
20241129,191100,19139639,1036,1036,1036,1036,0
|
|
20241129,191000,19139639,1036,1036,1036,1036,0
|
|
20241129,190900,19139639,1036,1036,1036,1036,0
|
|
20241129,190800,19139639,1036,1036,1036,1036,0
|
|
20241129,190700,19139639,1036,1036,1036,1036,0
|
|
20241129,190600,19139639,1036,1036,1036,1036,0
|
|
20241129,190500,19139639,1036,1036,1036,1036,0
|
|
20241129,190400,19139639,1036,1036,1036,1036,40
|
|
20241129,190300,19139639,1036,1036,1036,1036,0
|
|
20241129,190200,19139639,1036,1036,1036,1036,0
|
|
20241129,190100,19139639,1036,1036,1036,1036,0
|
|
20241129,190000,19139639,1036,1036,1036,1036,0
|
|
20241129,185900,19139639,1036,1036,1036,1036,0
|
|
20241129,185800,19139639,1036,1036,1036,1036,0
|
|
20241129,185700,19139639,1036,1036,1036,1036,0
|
|
20241129,185600,19139639,1036,1036,1036,1036,0
|
|
20241129,185500,19139639,1036,1036,1036,1036,0
|
|
20241129,185400,19139639,1036,1036,1036,1036,0
|
|
20241129,185300,19139639,1036,1036,1036,1036,0
|
|
20241129,185200,19139639,1036,1036,1036,1036,0
|
|
20241129,185100,19139639,1036,1036,1036,1036,0
|
|
20241129,185000,19139639,1036,1036,1036,1036,0
|
|
20241129,184900,19139639,1036,1036,1036,1036,0
|
|
20241129,184800,19139639,1036,1036,1036,1036,0
|
|
20241129,184700,19139639,1036,1036,1036,1036,0
|
|
20241129,184600,19139639,1036,1036,1036,1036,0
|
|
20241129,184500,19139639,1036,1036,1036,1036,0
|
|
20241129,184400,19139639,1036,1036,1036,1036,0
|
|
20241129,184300,19139639,1036,1036,1036,1036,0
|
|
20241129,184200,19139639,1036,1036,1036,1036,0
|
|
20241129,184100,19139639,1036,1036,1036,1036,0
|
|
20241129,184000,19139639,1036,1036,1036,1036,0
|
|
20241129,183900,19139639,1036,1036,1036,1036,0
|
|
20241129,183800,19139639,1036,1036,1036,1036,0
|
|
20241129,183700,19139639,1036,1036,1036,1036,0
|
|
20241129,183600,19139639,1036,1036,1036,1036,0
|
|
20241129,183500,19139639,1036,1036,1036,1036,0
|
|
20241129,183400,19139639,1036,1036,1036,1036,40
|
|
20241129,183300,19139639,1036,1036,1036,1036,0
|
|
20241129,183200,19139639,1036,1036,1036,1036,0
|
|
20241129,183100,19139639,1036,1036,1036,1036,0
|
|
20241129,183000,19139639,1036,1036,1036,1036,0
|
|
20241129,182900,19139639,1036,1036,1036,1036,0
|
|
20241129,182800,19139639,1036,1036,1036,1036,0
|
|
20241129,182700,19139639,1036,1036,1036,1036,0
|
|
20241129,182600,19139639,1036,1036,1036,1036,0
|
|
20241129,182500,19139639,1036,1036,1036,1036,0
|
|
20241129,182400,19139639,1036,1036,1036,1036,0
|
|
20241129,182300,19139639,1036,1036,1036,1036,0
|
|
20241129,182200,19139639,1036,1036,1036,1036,0
|
|
20241129,182100,19139639,1036,1036,1036,1036,0
|
|
20241129,182000,19139639,1036,1036,1036,1036,0
|
|
20241129,181900,19139639,1036,1036,1036,1036,0
|
|
20241129,181800,19139639,1036,1036,1036,1036,0
|
|
20241129,181700,19139639,1036,1036,1036,1036,0
|
|
20241129,181600,19139639,1036,1036,1036,1036,0
|
|
20241129,181500,19139639,1036,1036,1036,1036,0
|
|
20241129,181400,19139639,1036,1036,1036,1036,0
|
|
20241129,181300,19139639,1036,1036,1036,1036,0
|
|
20241129,181200,19139639,1036,1036,1036,1036,0
|
|
20241129,181100,19139639,1036,1036,1036,1036,0
|
|
20241129,181000,19139639,1036,1036,1036,1036,0
|
|
20241129,180900,19139639,1036,1036,1036,1036,0
|
|
20241129,180800,19139639,1036,1036,1036,1036,0
|
|
20241129,180700,19139639,1036,1036,1036,1036,0
|
|
20241129,180600,19139639,1036,1036,1036,1036,0
|
|
20241129,180500,19139639,1036,1036,1036,1036,0
|
|
20241129,180400,19139639,1036,1036,1036,1036,40
|
|
20241129,180300,19139639,1036,1036,1036,1036,0
|
|
20241129,180200,19139639,1036,1036,1036,1036,0
|
|
20241129,180100,19139639,1036,1036,1036,1036,0
|
|
20241129,180000,19139639,1036,1036,1036,1036,0
|
|
20241129,175900,19139639,1036,1036,1036,1036,0
|
|
20241129,175800,19139639,1036,1036,1036,1036,0
|
|
20241129,175700,19139639,1036,1036,1036,1036,0
|
|
20241129,175600,19139639,1036,1036,1036,1036,0
|
|
20241129,175500,19139639,1036,1036,1036,1036,0
|
|
20241129,175400,19139639,1036,1036,1036,1036,0
|
|
20241129,175300,19139639,1036,1036,1036,1036,0
|
|
20241129,175200,19139639,1036,1036,1036,1036,0
|
|
20241129,175100,19139639,1036,1036,1036,1036,0
|
|
20241129,175000,19139639,1036,1036,1036,1036,0
|
|
20241129,174900,19139639,1036,1036,1036,1036,0
|
|
20241129,174800,19139639,1036,1036,1036,1036,0
|
|
20241129,174700,19139639,1036,1036,1036,1036,0
|
|
20241129,174600,19139639,1036,1036,1036,1036,0
|
|
20241129,174500,19139639,1036,1036,1036,1036,0
|
|
20241129,174400,19139639,1036,1036,1036,1036,0
|
|
20241129,174300,19139639,1036,1036,1036,1036,0
|
|
20241129,174200,19139639,1036,1036,1036,1036,0
|
|
20241129,174100,19139639,1036,1036,1036,1036,0
|
|
20241129,174000,19139639,1036,1036,1036,1036,0
|
|
20241129,173900,19139639,1036,1036,1036,1036,0
|
|
20241129,173800,19139639,1036,1036,1036,1036,0
|
|
20241129,173700,19139639,1036,1036,1036,1036,0
|
|
20241129,173600,19139639,1036,1036,1036,1036,0
|
|
20241129,173500,19139639,1036,1036,1036,1036,0
|
|
20241129,173400,19139639,1036,1036,1036,1036,40
|
|
20241129,173300,19139639,1036,1036,1036,1036,0
|
|
20241129,173200,19139639,1036,1036,1036,1036,0
|
|
20241129,173100,19139639,1036,1036,1036,1036,0
|
|
20241129,173000,19139639,1036,1036,1036,1036,0
|
|
20241129,172900,19139639,1036,1036,1036,1036,0
|
|
20241129,172800,19139639,1036,1036,1036,1036,0
|
|
20241129,172700,19139639,1036,1036,1036,1036,0
|
|
20241129,172600,19139639,1036,1036,1036,1036,0
|
|
20241129,172500,19139639,1036,1036,1036,1036,0
|
|
20241129,172400,19139639,1036,1036,1036,1036,0
|
|
20241129,172300,19139639,1036,1036,1036,1036,0
|
|
20241129,172200,19139639,1036,1036,1036,1036,0
|
|
20241129,172100,19139639,1036,1036,1036,1036,0
|
|
20241129,172000,19139639,1036,1036,1036,1036,0
|
|
20241129,171900,19139639,1036,1036,1036,1036,0
|
|
20241129,171800,19139639,1036,1036,1036,1036,0
|
|
20241129,171700,19139639,1036,1036,1036,1036,0
|
|
20241129,171600,19139639,1036,1036,1036,1036,0
|
|
20241129,171500,19139639,1036,1036,1036,1036,0
|
|
20241129,171400,19139639,1036,1036,1036,1036,0
|
|
20241129,171300,19139639,1036,1036,1036,1036,0
|
|
20241129,171200,19139639,1036,1036,1036,1036,0
|
|
20241129,171100,19139639,1036,1036,1036,1036,0
|
|
20241129,171000,19139639,1036,1036,1036,1036,0
|
|
20241129,170900,19139639,1036,1036,1036,1036,0
|
|
20241129,170800,19139639,1036,1036,1036,1036,0
|
|
20241129,170700,19139639,1036,1036,1036,1036,0
|
|
20241129,170600,19139639,1036,1036,1036,1036,0
|
|
20241129,170500,19139639,1036,1036,1036,1036,0
|
|
20241129,170400,19139639,1036,1036,1036,1036,40
|
|
20241129,170300,19139639,1036,1036,1036,1036,0
|
|
20241129,170200,19139639,1036,1036,1036,1036,0
|
|
20241129,170100,19139639,1036,1036,1036,1036,0
|
|
20241129,170000,19139639,1036,1036,1036,1036,0
|
|
20241129,165900,19139639,1036,1036,1036,1036,0
|
|
20241129,165800,19139639,1036,1036,1036,1036,0
|
|
20241129,165700,19139639,1036,1036,1036,1036,0
|
|
20241129,165600,19139639,1036,1036,1036,1036,0
|
|
20241129,165500,19139639,1036,1036,1036,1036,0
|
|
20241129,165400,19139639,1036,1036,1036,1036,0
|
|
20241129,165300,19139639,1036,1036,1036,1036,0
|
|
20241129,165200,19139639,1036,1036,1036,1036,0
|
|
20241129,165100,19139639,1036,1036,1036,1036,0
|
|
20241129,165000,19139639,1036,1036,1036,1036,0
|
|
20241129,164900,19139639,1036,1036,1036,1036,0
|
|
20241129,164800,19139639,1036,1036,1036,1036,0
|
|
20241129,164700,19139639,1036,1036,1036,1036,0
|
|
20241129,164600,19139639,1036,1036,1036,1036,0
|
|
20241129,164500,19139639,1036,1036,1036,1036,0
|
|
20241129,164400,19139639,1036,1036,1036,1036,0
|
|
20241129,164300,19139639,1036,1036,1036,1036,0
|
|
20241129,164200,19139639,1036,1036,1036,1036,0
|
|
20241129,164100,19139639,1036,1036,1036,1036,0
|
|
20241129,164000,19139639,1036,1036,1036,1036,0
|
|
20241129,163900,19139639,1036,1036,1036,1036,0
|
|
20241129,163800,19139639,1036,1036,1036,1036,0
|
|
20241129,163700,19139639,1036,1036,1036,1036,0
|
|
20241129,163600,19139639,1036,1036,1036,1036,0
|
|
20241129,163500,19139639,1036,1036,1036,1036,0
|
|
20241129,163400,19139639,1036,1036,1036,1036,40
|
|
20241129,163300,19139639,1036,1036,1036,1036,0
|
|
20241129,163200,19139639,1036,1036,1036,1036,0
|
|
20241129,163100,19139639,1036,1036,1036,1036,0
|
|
20241129,163000,19139639,1036,1036,1036,1036,0
|
|
20241129,162900,19139639,1036,1036,1036,1036,0
|
|
20241129,162800,19139639,1036,1036,1036,1036,0
|
|
20241129,162700,19139639,1036,1036,1036,1036,0
|
|
20241129,162600,19139639,1036,1036,1036,1036,0
|
|
20241129,162500,19139639,1036,1036,1036,1036,0
|
|
20241129,162400,19139639,1036,1036,1036,1036,0
|
|
20241129,162300,19139639,1036,1036,1036,1036,0
|
|
20241129,162200,19139639,1036,1036,1036,1036,0
|
|
20241129,162100,19139639,1036,1036,1036,1036,0
|
|
20241129,162000,19139639,1036,1036,1036,1036,0
|
|
20241129,161900,19139639,1036,1036,1036,1036,0
|
|
20241129,161800,19139639,1036,1036,1036,1036,0
|
|
20241129,161700,19139639,1036,1036,1036,1036,0
|
|
20241129,161600,19139639,1036,1036,1036,1036,0
|
|
20241129,161500,19139639,1036,1036,1036,1036,0
|
|
20241129,161400,19139639,1036,1036,1036,1036,0
|
|
20241129,161300,19139639,1036,1036,1036,1036,0
|
|
20241129,161200,19139639,1036,1036,1036,1036,0
|
|
20241129,161100,19139639,1036,1036,1036,1036,0
|
|
20241129,161000,19139639,1036,1036,1036,1036,0
|
|
20241129,160900,19139639,1036,1036,1036,1036,0
|
|
20241129,160800,19139639,1036,1036,1036,1036,0
|
|
20241129,160700,19139639,1036,1036,1036,1036,0
|
|
20241129,160600,19139639,1036,1036,1036,1036,0
|
|
20241129,160500,19139639,1036,1036,1036,1036,0
|
|
20241129,160400,19139639,1036,1036,1036,1036,40
|
|
20241129,160300,19139639,1036,1036,1036,1036,0
|
|
20241129,160200,19139639,1036,1036,1036,1036,0
|
|
20241129,160100,19139639,1036,1036,1036,1036,0
|
|
20241129,160000,19139639,1036,1036,1036,1036,0
|
|
20241129,155900,19139639,1036,1036,1036,1036,0
|
|
20241129,155800,19139639,1036,1036,1036,1036,0
|
|
20241129,155700,19139639,1036,1036,1036,1036,0
|
|
20241129,155600,19139639,1036,1036,1036,1036,0
|
|
20241129,155500,19139639,1036,1036,1036,1036,0
|
|
20241129,155400,19139639,1036,1036,1036,1036,0
|
|
20241129,155300,19139639,1036,1036,1036,1036,0
|
|
20241129,155200,19139639,1036,1036,1036,1036,0
|
|
20241129,155100,19139639,1036,1036,1036,1036,0
|
|
20241129,155000,19139639,1036,1036,1036,1036,0
|
|
20241129,154900,19139639,1036,1036,1036,1036,0
|
|
20241129,154800,19139639,1036,1036,1036,1036,0
|
|
20241129,154700,19139639,1036,1036,1036,1036,0
|
|
20241129,154600,19139639,1036,1036,1036,1036,0
|
|
20241129,154500,19139639,1036,1036,1036,1036,0
|
|
20241129,154400,19139639,1036,1036,1036,1036,0
|
|
20241129,154300,19139639,1036,1036,1036,1036,0
|
|
20241129,154200,19139639,1036,1036,1036,1036,0
|
|
20241129,154100,19139639,1036,1036,1036,1036,0
|
|
20241129,154000,19139639,1036,1036,1036,1036,0
|
|
20241129,153900,19139639,1036,1036,1036,1036,0
|
|
20241129,153800,19139639,1036,1036,1036,1036,0
|
|
20241129,153700,19139639,1036,1036,1036,1036,0
|
|
20241129,153600,19139639,1036,1036,1036,1036,0
|
|
20241129,153500,19139639,1036,1036,1036,1036,0
|
|
20241129,153400,19139639,1036,1036,1036,1036,40
|
|
20241129,153300,19139639,1036,1036,1036,1036,0
|
|
20241129,153200,19139639,1036,1036,1036,1036,0
|
|
20241129,153100,19139639,1036,1036,1036,1036,0
|
|
20241129,153000,19139639,1036,1036,1036,1036,40
|
|
20241129,152900,19098199,1036,1036,1036,1036,0
|
|
20241129,152800,19098199,1036,1036,1036,1036,0
|
|
20241129,152700,19098199,1036,1036,1036,1036,0
|
|
20241129,152600,19098199,1036,1036,1036,1036,0
|
|
20241129,152500,19098199,1036,1036,1036,1036,0
|
|
20241129,152400,19098199,1036,1036,1036,1036,0
|
|
20241129,152300,19098199,1036,1036,1036,1036,0
|
|
20241129,152200,19098199,1036,1036,1036,1036,0
|
|
20241129,152100,19098199,1036,1036,1036,1036,0
|
|
20241129,152000,19098199,1036,1036,1036,1036,0
|
|
20241129,151900,19098199,1036,1035,1036,1030,1144
|
|
20241129,151800,17913398,1036,1034,1036,1027,386
|
|
20241129,151700,17514419,1035,1024,1035,1024,20
|
|
20241129,151600,17493829,1024,1023,1036,1023,763
|
|
20241129,151500,16708972,1023,1023,1023,1023,36
|
|
20241129,151400,16672144,1023,1023,1023,1023,0
|
|
20241129,151300,16672144,1023,1023,1023,1023,0
|
|
20241129,151200,16672144,1023,1022,1023,1022,197
|
|
20241129,151100,16470614,1021,1021,1021,1021,0
|
|
20241129,151000,16470614,1021,1021,1021,1021,0
|
|
20241129,150900,16470614,1021,1021,1021,1021,0
|
|
20241129,150800,16470614,1021,1020,1021,1020,2
|
|
20241129,150700,16468573,1020,1020,1023,1020,6
|
|
20241129,150600,16462441,1020,1020,1023,1020,56
|
|
20241129,150500,16405199,1020,1019,1020,1019,2
|
|
20241129,150400,16403160,1019,1019,1019,1019,0
|
|
20241129,150300,16403160,1019,1019,1019,1019,0
|
|
20241129,150200,16403160,1019,1019,1019,1019,0
|
|
20241129,150100,16403160,1019,1019,1019,1019,0
|
|
20241129,150000,16403160,1019,1019,1019,1019,0
|
|
20241129,145900,16403160,1019,1019,1019,1019,0
|
|
20241129,145800,16403160,1019,1019,1019,1019,0
|
|
20241129,145700,16403160,1019,1019,1023,1019,104
|
|
20241129,145600,16296792,1019,1019,1023,1019,6
|
|
20241129,145500,16290674,1018,1018,1018,1018,0
|
|
20241129,145400,16290674,1018,1016,1018,1016,10
|
|
20241129,145300,16280503,1015,1021,1021,1015,416
|
|
20241129,145200,15856655,1021,1025,1025,1021,202
|
|
20241129,145100,15649645,1025,1025,1025,1025,11
|
|
20241129,145000,15638370,1025,1026,1026,1025,230
|
|
20241129,144900,15402403,1028,1027,1028,1026,51
|
|
20241129,144800,15349998,1028,1027,1028,1026,225
|
|
20241129,144700,15118716,1028,1026,1028,1026,66
|
|
20241129,144600,15050888,1028,1027,1028,1027,17
|
|
20241129,144500,15033413,1026,1026,1026,1026,0
|
|
20241129,144400,15033413,1026,1026,1026,1026,0
|
|
20241129,144300,15033413,1026,1027,1028,1026,28
|
|
20241129,144200,15004646,1026,1026,1026,1026,0
|
|
20241129,144100,15004646,1026,1026,1026,1026,0
|
|
20241129,144000,15004646,1026,1026,1026,1026,0
|
|
20241129,143900,15004646,1026,1030,1030,1026,997
|
|
20241129,143800,13981634,1028,1028,1028,1028,0
|
|
20241129,143700,13981634,1028,1028,1028,1028,0
|
|
20241129,143600,13981634,1028,1028,1028,1028,0
|
|
20241129,143500,13981634,1028,1028,1028,1028,14
|
|
20241129,143400,13967242,1028,1028,1028,1028,0
|
|
20241129,143300,13967242,1028,1028,1028,1028,3
|
|
20241129,143200,13964158,1029,1028,1029,1028,199
|
|
20241129,143100,13759388,1029,1029,1029,1029,0
|
|
20241129,143000,13759388,1029,1028,1029,1028,17
|
|
20241129,142900,13741896,1029,1029,1029,1029,0
|
|
20241129,142800,13741896,1029,1029,1029,1029,0
|
|
20241129,142700,13741896,1029,1029,1029,1029,0
|
|
20241129,142600,13741896,1029,1028,1029,1028,2
|
|
20241129,142500,13739839,1028,1027,1028,1027,3
|
|
20241129,142400,13736757,1029,1031,1031,1029,2000
|
|
20241129,142300,11678425,1031,1031,1031,1031,0
|
|
20241129,142200,11678425,1031,1031,1031,1031,0
|
|
20241129,142100,11678425,1031,1031,1031,1031,0
|
|
20241129,142000,11678425,1031,1031,1031,1031,75
|
|
20241129,141900,11601100,1031,1035,1035,1031,823
|
|
20241129,141800,10751041,1036,1036,1036,1036,0
|
|
20241129,141700,10751041,1036,1036,1036,1036,0
|
|
20241129,141600,10751041,1036,1036,1036,1036,0
|
|
20241129,141500,10751041,1036,1036,1036,1036,0
|
|
20241129,141400,10751041,1036,1036,1036,1036,0
|
|
20241129,141300,10751041,1036,1036,1036,1036,0
|
|
20241129,141200,10751041,1036,1036,1036,1036,0
|
|
20241129,141100,10751041,1036,1036,1036,1036,0
|
|
20241129,141000,10751041,1036,1036,1036,1036,0
|
|
20241129,140900,10751041,1036,1036,1036,1036,0
|
|
20241129,140800,10751041,1036,1036,1036,1036,0
|
|
20241129,140700,10751041,1036,1036,1036,1036,0
|
|
20241129,140600,10751041,1036,1036,1036,1036,0
|
|
20241129,140500,10751041,1036,1036,1036,1036,0
|
|
20241129,140400,10751041,1036,1036,1036,1035,187
|
|
20241129,140300,10557320,1036,1036,1036,1036,0
|
|
20241129,140200,10557320,1036,1035,1036,1035,20
|
|
20241129,140100,10536604,1036,1036,1036,1036,0
|
|
20241129,140000,10536604,1036,1036,1036,1036,0
|
|
20241129,135900,10536604,1036,1036,1036,1036,16
|
|
20241129,135800,10520028,1036,1036,1036,1036,0
|
|
20241129,135700,10520028,1036,1036,1036,1036,0
|
|
20241129,135600,10520028,1036,1036,1036,1036,16
|
|
20241129,135500,10503452,1036,1036,1036,1036,2
|
|
20241129,135400,10501380,1036,1036,1036,1036,2
|
|
20241129,135300,10499308,1035,1035,1035,1035,9
|
|
20241129,135200,10489993,1036,1036,1036,1036,0
|
|
20241129,135100,10489993,1036,1036,1036,1036,0
|
|
20241129,135000,10489993,1036,1035,1036,1035,99
|
|
20241129,134900,10387436,1035,1035,1035,1035,0
|
|
20241129,134800,10387436,1035,1037,1037,1035,1987
|
|
20241129,134700,8328932,1039,1039,1039,1039,16
|
|
20241129,134600,8312308,1037,1037,1037,1037,0
|
|
20241129,134500,8312308,1037,1037,1037,1037,0
|
|
20241129,134400,8312308,1037,1037,1037,1037,0
|
|
20241129,134300,8312308,1037,1037,1037,1037,0
|
|
20241129,134200,8312308,1037,1037,1037,1037,0
|
|
20241129,134100,8312308,1037,1037,1037,1037,0
|
|
20241129,134000,8312308,1037,1037,1037,1037,0
|
|
20241129,133900,8312308,1037,1037,1037,1037,0
|
|
20241129,133800,8312308,1037,1037,1037,1037,0
|
|
20241129,133700,8312308,1037,1037,1037,1037,0
|
|
20241129,133600,8312308,1037,1037,1037,1037,0
|
|
20241129,133500,8312308,1037,1037,1037,1037,0
|
|
20241129,133400,8312308,1037,1037,1037,1037,0
|
|
20241129,133300,8312308,1037,1037,1037,1037,9
|
|
20241129,133200,8302975,1039,1039,1039,1039,0
|
|
20241129,133100,8302975,1039,1037,1039,1037,23
|
|
20241129,133000,8279092,1037,1037,1037,1037,0
|
|
20241129,132900,8279092,1037,1037,1037,1037,0
|
|
20241129,132800,8279092,1037,1037,1037,1037,0
|
|
20241129,132700,8279092,1037,1037,1037,1037,0
|
|
20241129,132600,8279092,1037,1037,1037,1037,0
|
|
20241129,132500,8279092,1037,1037,1037,1037,0
|
|
20241129,132400,8279092,1037,1037,1037,1037,0
|
|
20241129,132300,8279092,1037,1037,1037,1037,0
|
|
20241129,132200,8279092,1037,1037,1037,1037,29
|
|
20241129,132100,8249019,1037,1037,1037,1037,67
|
|
20241129,132000,8179540,1037,1036,1037,1036,98
|
|
20241129,131900,8077919,1036,1037,1037,1036,16
|
|
20241129,131800,8061332,1037,1038,1038,1037,323
|
|
20241129,131700,7726343,1039,1039,1039,1039,0
|
|
20241129,131600,7726343,1039,1039,1039,1039,0
|
|
20241129,131500,7726343,1039,1039,1039,1039,0
|
|
20241129,131400,7726343,1039,1039,1039,1039,0
|
|
20241129,131300,7726343,1039,1039,1039,1039,0
|
|
20241129,131200,7726343,1039,1039,1039,1039,0
|
|
20241129,131100,7726343,1039,1039,1039,1039,0
|
|
20241129,131000,7726343,1039,1039,1039,1039,0
|
|
20241129,130900,7726343,1039,1039,1039,1039,0
|
|
20241129,130800,7726343,1039,1039,1039,1039,0
|
|
20241129,130700,7726343,1039,1039,1039,1039,0
|
|
20241129,130600,7726343,1039,1039,1039,1039,0
|
|
20241129,130500,7726343,1039,1039,1039,1039,0
|
|
20241129,130400,7726343,1039,1039,1039,1039,0
|
|
20241129,130300,7726343,1039,1039,1039,1039,0
|
|
20241129,130200,7726343,1039,1039,1039,1039,0
|
|
20241129,130100,7726343,1039,1039,1039,1039,0
|
|
20241129,130000,7726343,1039,1039,1039,1039,0
|
|
20241129,125900,7726343,1039,1039,1039,1039,0
|
|
20241129,125800,7726343,1039,1039,1039,1039,0
|
|
20241129,125700,7726343,1039,1039,1039,1039,0
|
|
20241129,125600,7726343,1039,1039,1039,1039,10
|
|
20241129,125500,7715953,1040,1040,1040,1040,0
|
|
20241129,125400,7715953,1040,1040,1040,1040,0
|
|
20241129,125300,7715953,1040,1040,1040,1040,0
|
|
20241129,125200,7715953,1040,1040,1040,1040,0
|
|
20241129,125100,7715953,1040,1040,1040,1040,0
|
|
20241129,125000,7715953,1040,1040,1040,1040,0
|
|
20241129,124900,7715953,1040,1040,1040,1040,0
|
|
20241129,124800,7715953,1040,1040,1040,1040,0
|
|
20241129,124700,7715953,1040,1040,1040,1040,0
|
|
20241129,124600,7715953,1040,1040,1040,1040,0
|
|
20241129,124500,7715953,1040,1040,1040,1040,0
|
|
20241129,124400,7715953,1040,1040,1040,1040,0
|
|
20241129,124300,7715953,1040,1040,1040,1040,0
|
|
20241129,124200,7715953,1040,1040,1040,1040,18
|
|
20241129,124100,7697233,1039,1039,1040,1039,26
|
|
20241129,124000,7670199,1040,1039,1040,1039,5
|
|
20241129,123900,7665001,1039,1039,1039,1039,0
|
|
20241129,123800,7665001,1039,1039,1039,1039,0
|
|
20241129,123700,7665001,1039,1039,1039,1039,0
|
|
20241129,123600,7665001,1039,1039,1039,1039,0
|
|
20241129,123500,7665001,1039,1039,1039,1039,0
|
|
20241129,123400,7665001,1039,1039,1039,1039,0
|
|
20241129,123300,7665001,1039,1039,1039,1039,0
|
|
20241129,123200,7665001,1039,1039,1039,1039,0
|
|
20241129,123100,7665001,1039,1039,1039,1039,0
|
|
20241129,123000,7665001,1039,1039,1039,1039,0
|
|
20241129,122900,7665001,1039,1039,1039,1039,0
|
|
20241129,122800,7665001,1039,1039,1039,1039,0
|
|
20241129,122700,7665001,1039,1039,1039,1039,26
|
|
20241129,122600,7637987,1040,1040,1042,1040,301
|
|
20241129,122500,7324834,1039,1039,1039,1039,0
|
|
20241129,122400,7324834,1039,1039,1039,1039,0
|
|
20241129,122300,7324834,1039,1039,1039,1039,0
|
|
20241129,122200,7324834,1039,1039,1039,1039,0
|
|
20241129,122100,7324834,1039,1039,1039,1039,0
|
|
20241129,122000,7324834,1039,1039,1039,1039,0
|
|
20241129,121900,7324834,1039,1039,1039,1039,0
|
|
20241129,121800,7324834,1039,1039,1039,1039,0
|
|
20241129,121700,7324834,1039,1039,1039,1039,0
|
|
20241129,121600,7324834,1039,1039,1039,1039,0
|
|
20241129,121500,7324834,1039,1039,1039,1039,0
|
|
20241129,121400,7324834,1039,1039,1039,1039,5
|
|
20241129,121300,7319639,1039,1039,1039,1039,0
|
|
20241129,121200,7319639,1039,1039,1039,1039,0
|
|
20241129,121100,7319639,1039,1039,1039,1039,4
|
|
20241129,121000,7315483,1039,1039,1039,1039,12
|
|
20241129,120900,7303015,1039,1039,1039,1039,6
|
|
20241129,120800,7296781,1039,1039,1039,1039,0
|
|
20241129,120700,7296781,1039,1039,1039,1039,16
|
|
20241129,120600,7280157,1039,1039,1039,1039,40
|
|
20241129,120500,7238597,1039,1039,1039,1039,113
|
|
20241129,120400,7121190,1039,1039,1039,1039,0
|
|
20241129,120300,7121190,1039,1039,1039,1039,0
|
|
20241129,120200,7121190,1039,1039,1039,1039,0
|
|
20241129,120100,7121190,1039,1039,1039,1039,0
|
|
20241129,120000,7121190,1039,1039,1039,1039,0
|
|
20241129,115900,7121190,1039,1039,1039,1039,0
|
|
20241129,115800,7121190,1039,1039,1039,1039,0
|
|
20241129,115700,7121190,1039,1039,1039,1039,16
|
|
20241129,115600,7104566,1039,1039,1039,1039,0
|
|
20241129,115500,7104566,1039,1039,1039,1039,0
|
|
20241129,115400,7104566,1039,1039,1039,1039,0
|
|
20241129,115300,7104566,1039,1039,1039,1039,0
|
|
20241129,115200,7104566,1039,1039,1039,1039,0
|
|
20241129,115100,7104566,1039,1039,1039,1039,0
|
|
20241129,115000,7104566,1039,1039,1039,1039,0
|
|
20241129,114900,7104566,1039,1039,1039,1039,0
|
|
20241129,114800,7104566,1039,1039,1039,1039,0
|
|
20241129,114700,7104566,1039,1039,1039,1039,16
|
|
20241129,114600,7087942,1038,1038,1038,1038,2
|
|
20241129,114500,7085866,1039,1039,1039,1039,0
|
|
20241129,114400,7085866,1039,1039,1039,1039,0
|
|
20241129,114300,7085866,1039,1039,1039,1039,0
|
|
20241129,114200,7085866,1039,1039,1039,1039,16
|
|
20241129,114100,7069242,1038,1038,1038,1038,0
|
|
20241129,114000,7069242,1038,1038,1038,1038,0
|
|
20241129,113900,7069242,1038,1038,1038,1038,0
|
|
20241129,113800,7069242,1038,1038,1038,1038,0
|
|
20241129,113700,7069242,1038,1038,1038,1038,0
|
|
20241129,113600,7069242,1038,1038,1038,1038,0
|
|
20241129,113500,7069242,1038,1038,1038,1038,0
|
|
20241129,113400,7069242,1038,1038,1038,1038,0
|
|
20241129,113300,7069242,1038,1038,1038,1038,0
|
|
20241129,113200,7069242,1038,1038,1038,1038,0
|
|
20241129,113100,7069242,1038,1038,1038,1038,0
|
|
20241129,113000,7069242,1038,1038,1038,1038,0
|
|
20241129,112900,7069242,1038,1038,1038,1038,0
|
|
20241129,112800,7069242,1038,1038,1038,1038,0
|
|
20241129,112700,7069242,1038,1038,1038,1038,0
|
|
20241129,112600,7069242,1038,1038,1038,1038,0
|
|
20241129,112500,7069242,1038,1038,1038,1038,0
|
|
20241129,112400,7069242,1038,1038,1038,1038,0
|
|
20241129,112300,7069242,1038,1038,1038,1038,0
|
|
20241129,112200,7069242,1038,1038,1038,1038,0
|
|
20241129,112100,7069242,1038,1038,1038,1038,0
|
|
20241129,112000,7069242,1038,1038,1038,1038,0
|
|
20241129,111900,7069242,1038,1038,1038,1038,0
|
|
20241129,111800,7069242,1038,1038,1038,1038,0
|
|
20241129,111700,7069242,1038,1038,1038,1038,1
|
|
20241129,111600,7068204,1039,1039,1039,1039,0
|
|
20241129,111500,7068204,1039,1039,1039,1039,0
|
|
20241129,111400,7068204,1039,1039,1039,1039,0
|
|
20241129,111300,7068204,1039,1039,1039,1039,0
|
|
20241129,111200,7068204,1039,1039,1039,1039,0
|
|
20241129,111100,7068204,1039,1039,1039,1039,16
|
|
20241129,111000,7051580,1039,1039,1039,1039,0
|
|
20241129,110900,7051580,1039,1039,1039,1039,0
|
|
20241129,110800,7051580,1039,1039,1039,1039,0
|
|
20241129,110700,7051580,1039,1039,1039,1039,0
|
|
20241129,110600,7051580,1039,1039,1039,1039,0
|
|
20241129,110500,7051580,1039,1039,1039,1039,0
|
|
20241129,110400,7051580,1039,1039,1039,1039,18
|
|
20241129,110300,7032878,1039,1039,1039,1039,0
|
|
20241129,110200,7032878,1039,1039,1039,1039,0
|
|
20241129,110100,7032878,1039,1039,1039,1039,0
|
|
20241129,110000,7032878,1039,1039,1039,1039,16
|
|
20241129,105900,7016254,1039,1039,1039,1039,0
|
|
20241129,105800,7016254,1039,1039,1039,1039,0
|
|
20241129,105700,7016254,1039,1039,1039,1039,0
|
|
20241129,105600,7016254,1039,1039,1039,1039,0
|
|
20241129,105500,7016254,1039,1039,1039,1039,0
|
|
20241129,105400,7016254,1039,1039,1039,1039,0
|
|
20241129,105300,7016254,1039,1039,1039,1039,0
|
|
20241129,105200,7016254,1039,1039,1039,1039,16
|
|
20241129,105100,6999630,1039,1039,1039,1039,0
|
|
20241129,105000,6999630,1039,1039,1039,1039,0
|
|
20241129,104900,6999630,1039,1039,1039,1039,0
|
|
20241129,104800,6999630,1039,1039,1039,1039,0
|
|
20241129,104700,6999630,1039,1039,1039,1039,0
|
|
20241129,104600,6999630,1039,1039,1039,1039,0
|
|
20241129,104500,6999630,1039,1039,1039,1039,0
|
|
20241129,104400,6999630,1039,1039,1039,1039,0
|
|
20241129,104300,6999630,1039,1039,1039,1039,0
|
|
20241129,104200,6999630,1039,1039,1039,1039,0
|
|
20241129,104100,6999630,1039,1039,1039,1039,0
|
|
20241129,104000,6999630,1039,1039,1039,1039,0
|
|
20241129,103900,6999630,1039,1039,1039,1039,0
|
|
20241129,103800,6999630,1039,1039,1039,1039,1
|
|
20241129,103700,6998591,1039,1039,1039,1039,30
|
|
20241129,103600,6967421,1039,1039,1039,1039,0
|
|
20241129,103500,6967421,1039,1039,1039,1039,2
|
|
20241129,103400,6965343,1039,1039,1039,1039,0
|
|
20241129,103300,6965343,1039,1039,1039,1039,0
|
|
20241129,103200,6965343,1039,1039,1039,1039,3
|
|
20241129,103100,6962226,1039,1038,1041,1038,239
|
|
20241129,103000,6714078,1038,1038,1038,1038,3
|
|
20241129,102900,6710964,1037,1037,1037,1037,0
|
|
20241129,102800,6710964,1037,1038,1038,1037,2
|
|
20241129,102700,6708889,1039,1039,1039,1039,0
|
|
20241129,102600,6708889,1039,1039,1039,1039,0
|
|
20241129,102500,6708889,1039,1039,1039,1039,0
|
|
20241129,102400,6708889,1039,1039,1039,1039,1371
|
|
20241129,102300,5284420,1039,1039,1039,1039,32
|
|
20241129,102200,5251172,1039,1041,1041,1039,11
|
|
20241129,102100,5239739,1043,1043,1043,1043,0
|
|
20241129,102000,5239739,1043,1043,1043,1043,0
|
|
20241129,101900,5239739,1043,1043,1043,1043,0
|
|
20241129,101800,5239739,1043,1043,1043,1043,0
|
|
20241129,101700,5239739,1043,1043,1043,1043,0
|
|
20241129,101600,5239739,1043,1043,1043,1043,0
|
|
20241129,101500,5239739,1043,1042,1044,1042,24
|
|
20241129,101400,5214703,1042,1042,1042,1042,0
|
|
20241129,101300,5214703,1042,1044,1044,1042,2205
|
|
20241129,101200,2915091,1045,1045,1045,1045,0
|
|
20241129,101100,2915091,1045,1045,1045,1045,0
|
|
20241129,101000,2915091,1045,1045,1045,1045,0
|
|
20241129,100900,2915091,1045,1045,1045,1045,0
|
|
20241129,100800,2915091,1045,1045,1045,1045,0
|
|
20241129,100700,2915091,1045,1045,1045,1045,38
|
|
20241129,100600,2875381,1045,1045,1045,1045,10
|
|
20241129,100500,2864931,1044,1044,1044,1044,0
|
|
20241129,100400,2864931,1044,1044,1044,1044,0
|
|
20241129,100300,2864931,1044,1044,1044,1044,2
|
|
20241129,100200,2862843,1045,1045,1045,1045,5
|
|
20241129,100100,2857618,1045,1045,1045,1045,0
|
|
20241129,100000,2857618,1045,1045,1045,1045,0
|
|
20241129,095900,2857618,1045,1045,1045,1045,0
|
|
20241129,095800,2857618,1045,1045,1045,1045,0
|
|
20241129,095700,2857618,1045,1045,1045,1045,0
|
|
20241129,095600,2857618,1045,1045,1045,1045,0
|
|
20241129,095500,2857618,1045,1045,1045,1045,0
|
|
20241129,095400,2857618,1045,1044,1045,1044,4
|
|
20241129,095300,2853439,1043,1043,1043,1043,1
|
|
20241129,095200,2852396,1045,1045,1045,1045,0
|
|
20241129,095100,2852396,1045,1045,1045,1045,0
|
|
20241129,095000,2852396,1045,1045,1045,1045,0
|
|
20241129,094900,2852396,1045,1045,1045,1045,0
|
|
20241129,094800,2852396,1045,1045,1045,1045,0
|
|
20241129,094700,2852396,1045,1045,1045,1045,0
|
|
20241129,094600,2852396,1045,1043,1045,1043,12
|
|
20241129,094500,2839860,1043,1043,1043,1043,0
|
|
20241129,094400,2839860,1043,1043,1043,1043,0
|
|
20241129,094300,2839860,1043,1043,1043,1043,4
|
|
20241129,094200,2835688,1043,1043,1045,1043,28
|
|
20241129,094100,2806446,1042,1042,1042,1042,0
|
|
20241129,094000,2806446,1042,1042,1042,1042,1
|
|
20241129,093900,2805404,1044,1042,1044,1042,12
|
|
20241129,093800,2792880,1044,1044,1044,1044,0
|
|
20241129,093700,2792880,1044,1044,1044,1044,0
|
|
20241129,093600,2792880,1044,1044,1044,1044,0
|
|
20241129,093500,2792880,1044,1043,1045,1042,13
|
|
20241129,093400,2779303,1043,1043,1043,1043,0
|
|
20241129,093300,2779303,1043,1043,1043,1043,1
|
|
20241129,093200,2778260,1043,1043,1043,1043,4
|
|
20241129,093100,2774088,1043,1043,1045,1042,9
|
|
20241129,093000,2764698,1043,1043,1043,1043,0
|
|
20241129,092900,2764698,1043,1043,1043,1043,0
|
|
20241129,092800,2764698,1043,1043,1043,1043,0
|
|
20241129,092700,2764698,1043,1043,1043,1043,0
|
|
20241129,092600,2764698,1043,1043,1043,1043,1
|
|
20241129,092500,2763655,1043,1043,1043,1043,0
|
|
20241129,092400,2763655,1043,1043,1043,1043,0
|
|
20241129,092300,2763655,1043,1043,1043,1043,1
|
|
20241129,092200,2762612,1042,1044,1044,1042,160
|
|
20241129,092100,2595760,1046,1047,1047,1046,88
|
|
20241129,092000,2503657,1047,1045,1049,1045,2133
|
|
20241129,091900,272617,1044,1044,1044,1044,11
|
|
20241129,091800,261133,1049,1049,1049,1049,0
|
|
20241129,091700,261133,1049,1049,1049,1049,0
|
|
20241129,091600,261133,1049,1047,1049,1045,78
|
|
20241129,091500,179343,1047,1047,1047,1047,0
|
|
20241129,091400,179343,1047,1047,1047,1047,0
|
|
20241129,091300,179343,1047,1047,1049,1047,22
|
|
20241129,091200,156271,1047,1047,1047,1047,0
|
|
20241129,091100,156271,1047,1047,1047,1047,0
|
|
20241129,091000,156271,1047,1047,1047,1047,15
|
|
20241129,090900,140566,1049,1049,1049,1049,0
|
|
20241129,090800,140566,1049,1049,1049,1049,0
|
|
20241129,090700,140566,1049,1049,1049,1049,0
|
|
20241129,090600,140566,1049,1049,1049,1049,2
|
|
20241129,090500,138468,1049,1049,1049,1049,47
|
|
20241129,090400,89165,1049,1049,1049,1049,0
|
|
20241129,090300,89165,1049,1049,1049,1049,0
|
|
20241129,090200,89165,1049,1049,1049,1049,1
|
|
20241129,090100,88116,1049,1049,1049,1049,0
|
|
20241129,090000,88116,1049,1049,1049,1049,84
|