591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,194800,62260587,1868,1868,1868,1868,888
|
|
20241114,194700,62260587,1868,1868,1868,1868,0
|
|
20241114,194600,62260587,1868,1868,1868,1868,0
|
|
20241114,194500,62260587,1868,1868,1868,1868,0
|
|
20241114,194400,62260587,1868,1868,1868,1868,0
|
|
20241114,194300,62260587,1868,1868,1868,1868,0
|
|
20241114,194200,62260587,1868,1868,1868,1868,0
|
|
20241114,194100,62260587,1868,1868,1868,1868,0
|
|
20241114,194000,62260587,1868,1868,1868,1868,0
|
|
20241114,193900,62260587,1868,1868,1868,1868,0
|
|
20241114,193800,62260587,1868,1868,1868,1868,0
|
|
20241114,193700,62260587,1868,1868,1868,1868,0
|
|
20241114,193600,62260587,1868,1868,1868,1868,0
|
|
20241114,193500,62260587,1868,1868,1868,1868,0
|
|
20241114,193400,62260587,1868,1868,1868,1868,0
|
|
20241114,193300,62260587,1868,1868,1868,1868,0
|
|
20241114,193200,62260587,1868,1868,1868,1868,0
|
|
20241114,193100,62260587,1868,1868,1868,1868,0
|
|
20241114,193000,62260587,1868,1868,1868,1868,0
|
|
20241114,192900,62260587,1868,1868,1868,1868,0
|
|
20241114,192800,62260587,1868,1868,1868,1868,0
|
|
20241114,192700,62260587,1868,1868,1868,1868,0
|
|
20241114,192600,62260587,1868,1868,1868,1868,0
|
|
20241114,192500,62260587,1868,1868,1868,1868,0
|
|
20241114,192400,62260587,1868,1868,1868,1868,0
|
|
20241114,192300,62260587,1868,1868,1868,1868,0
|
|
20241114,192200,62260587,1868,1868,1868,1868,0
|
|
20241114,192100,62260587,1868,1868,1868,1868,0
|
|
20241114,192000,62260587,1868,1868,1868,1868,0
|
|
20241114,191900,62260587,1868,1868,1868,1868,0
|
|
20241114,191800,62260587,1868,1868,1868,1868,888
|
|
20241114,191700,62260587,1868,1868,1868,1868,0
|
|
20241114,191600,62260587,1868,1868,1868,1868,0
|
|
20241114,191500,62260587,1868,1868,1868,1868,0
|
|
20241114,191400,62260587,1868,1868,1868,1868,0
|
|
20241114,191300,62260587,1868,1868,1868,1868,0
|
|
20241114,191200,62260587,1868,1868,1868,1868,0
|
|
20241114,191100,62260587,1868,1868,1868,1868,0
|
|
20241114,191000,62260587,1868,1868,1868,1868,0
|
|
20241114,190900,62260587,1868,1868,1868,1868,0
|
|
20241114,190800,62260587,1868,1868,1868,1868,0
|
|
20241114,190700,62260587,1868,1868,1868,1868,0
|
|
20241114,190600,62260587,1868,1868,1868,1868,0
|
|
20241114,190500,62260587,1868,1868,1868,1868,0
|
|
20241114,190400,62260587,1868,1868,1868,1868,0
|
|
20241114,190300,62260587,1868,1868,1868,1868,0
|
|
20241114,190200,62260587,1868,1868,1868,1868,0
|
|
20241114,190100,62260587,1868,1868,1868,1868,0
|
|
20241114,190000,62260587,1868,1868,1868,1868,0
|
|
20241114,185900,62260587,1868,1868,1868,1868,0
|
|
20241114,185800,62260587,1868,1868,1868,1868,0
|
|
20241114,185700,62260587,1868,1868,1868,1868,0
|
|
20241114,185600,62260587,1868,1868,1868,1868,0
|
|
20241114,185500,62260587,1868,1868,1868,1868,0
|
|
20241114,185400,62260587,1868,1868,1868,1868,0
|
|
20241114,185300,62260587,1868,1868,1868,1868,0
|
|
20241114,185200,62260587,1868,1868,1868,1868,0
|
|
20241114,185100,62260587,1868,1868,1868,1868,0
|
|
20241114,185000,62260587,1868,1868,1868,1868,0
|
|
20241114,184900,62260587,1868,1868,1868,1868,0
|
|
20241114,184800,62260587,1868,1868,1868,1868,888
|
|
20241114,184700,62260587,1868,1868,1868,1868,0
|
|
20241114,184600,62260587,1868,1868,1868,1868,0
|
|
20241114,184500,62260587,1868,1868,1868,1868,0
|
|
20241114,184400,62260587,1868,1868,1868,1868,0
|
|
20241114,184300,62260587,1868,1868,1868,1868,0
|
|
20241114,184200,62260587,1868,1868,1868,1868,0
|
|
20241114,184100,62260587,1868,1868,1868,1868,0
|
|
20241114,184000,62260587,1868,1868,1868,1868,0
|
|
20241114,183900,62260587,1868,1868,1868,1868,0
|
|
20241114,183800,62260587,1868,1868,1868,1868,0
|
|
20241114,183700,62260587,1868,1868,1868,1868,0
|
|
20241114,183600,62260587,1868,1868,1868,1868,0
|
|
20241114,183500,62260587,1868,1868,1868,1868,0
|
|
20241114,183400,62260587,1868,1868,1868,1868,0
|
|
20241114,183300,62260587,1868,1868,1868,1868,0
|
|
20241114,183200,62260587,1868,1868,1868,1868,0
|
|
20241114,183100,62260587,1868,1868,1868,1868,0
|
|
20241114,183000,62260587,1868,1868,1868,1868,0
|
|
20241114,182900,62260587,1868,1868,1868,1868,0
|
|
20241114,182800,62260587,1868,1868,1868,1868,0
|
|
20241114,182700,62260587,1868,1868,1868,1868,0
|
|
20241114,182600,62260587,1868,1868,1868,1868,0
|
|
20241114,182500,62260587,1868,1868,1868,1868,0
|
|
20241114,182400,62260587,1868,1868,1868,1868,0
|
|
20241114,182300,62260587,1868,1868,1868,1868,0
|
|
20241114,182200,62260587,1868,1868,1868,1868,0
|
|
20241114,182100,62260587,1868,1868,1868,1868,0
|
|
20241114,182000,62260587,1868,1868,1868,1868,0
|
|
20241114,181900,62260587,1868,1868,1868,1868,0
|
|
20241114,181800,62260587,1868,1868,1868,1868,888
|
|
20241114,181700,62260587,1868,1868,1868,1868,0
|
|
20241114,181600,62260587,1868,1868,1868,1868,0
|
|
20241114,181500,62260587,1868,1868,1868,1868,0
|
|
20241114,181400,62260587,1868,1868,1868,1868,0
|
|
20241114,181300,62260587,1868,1868,1868,1868,0
|
|
20241114,181200,62260587,1868,1868,1868,1868,0
|
|
20241114,181100,62260587,1868,1868,1868,1868,0
|
|
20241114,181000,62260587,1868,1868,1868,1868,0
|
|
20241114,180900,62260587,1868,1868,1868,1868,0
|
|
20241114,180800,62260587,1868,1868,1868,1868,0
|
|
20241114,180700,62260587,1868,1868,1868,1868,0
|
|
20241114,180600,62260587,1868,1868,1868,1868,0
|
|
20241114,180500,62260587,1868,1868,1868,1868,0
|
|
20241114,180400,62260587,1868,1868,1868,1868,0
|
|
20241114,180300,62260587,1868,1868,1868,1868,0
|
|
20241114,180200,62260587,1868,1868,1868,1868,0
|
|
20241114,180100,62260587,1868,1868,1868,1868,0
|
|
20241114,180000,62260587,1868,1868,1868,1868,0
|
|
20241114,175900,62260587,1868,1868,1868,1868,0
|
|
20241114,175800,62260587,1868,1868,1868,1868,0
|
|
20241114,175700,62260587,1868,1868,1868,1868,0
|
|
20241114,175600,62260587,1868,1868,1868,1868,0
|
|
20241114,175500,62260587,1868,1868,1868,1868,0
|
|
20241114,175400,62260587,1868,1868,1868,1868,0
|
|
20241114,175300,62260587,1868,1868,1868,1868,0
|
|
20241114,175200,62260587,1868,1868,1868,1868,0
|
|
20241114,175100,62260587,1868,1868,1868,1868,0
|
|
20241114,175000,62260587,1868,1868,1868,1868,0
|
|
20241114,174900,62260587,1868,1868,1868,1868,0
|
|
20241114,174800,62260587,1868,1868,1868,1868,888
|
|
20241114,174700,62260587,1868,1868,1868,1868,0
|
|
20241114,174600,62260587,1868,1868,1868,1868,0
|
|
20241114,174500,62260587,1868,1868,1868,1868,0
|
|
20241114,174400,62260587,1868,1868,1868,1868,0
|
|
20241114,174300,62260587,1868,1868,1868,1868,0
|
|
20241114,174200,62260587,1868,1868,1868,1868,0
|
|
20241114,174100,62260587,1868,1868,1868,1868,0
|
|
20241114,174000,62260587,1868,1868,1868,1868,0
|
|
20241114,173900,62260587,1868,1868,1868,1868,0
|
|
20241114,173800,62260587,1868,1868,1868,1868,0
|
|
20241114,173700,62260587,1868,1868,1868,1868,0
|
|
20241114,173600,62260587,1868,1868,1868,1868,0
|
|
20241114,173500,62260587,1868,1868,1868,1868,0
|
|
20241114,173400,62260587,1868,1868,1868,1868,0
|
|
20241114,173300,62260587,1868,1868,1868,1868,0
|
|
20241114,173200,62260587,1868,1868,1868,1868,0
|
|
20241114,173100,62260587,1868,1868,1868,1868,0
|
|
20241114,173000,62260587,1868,1868,1868,1868,0
|
|
20241114,172900,62260587,1868,1868,1868,1868,0
|
|
20241114,172800,62260587,1868,1868,1868,1868,0
|
|
20241114,172700,62260587,1868,1868,1868,1868,0
|
|
20241114,172600,62260587,1868,1868,1868,1868,0
|
|
20241114,172500,62260587,1868,1868,1868,1868,0
|
|
20241114,172400,62260587,1868,1868,1868,1868,0
|
|
20241114,172300,62260587,1868,1868,1868,1868,0
|
|
20241114,172200,62260587,1868,1868,1868,1868,0
|
|
20241114,172100,62260587,1868,1868,1868,1868,0
|
|
20241114,172000,62260587,1868,1868,1868,1868,0
|
|
20241114,171900,62260587,1868,1868,1868,1868,0
|
|
20241114,171800,62260587,1868,1868,1868,1868,888
|
|
20241114,171700,62260587,1868,1868,1868,1868,0
|
|
20241114,171600,62260587,1868,1868,1868,1868,0
|
|
20241114,171500,62260587,1868,1868,1868,1868,0
|
|
20241114,171400,62260587,1868,1868,1868,1868,0
|
|
20241114,171300,62260587,1868,1868,1868,1868,0
|
|
20241114,171200,62260587,1868,1868,1868,1868,0
|
|
20241114,171100,62260587,1868,1868,1868,1868,0
|
|
20241114,171000,62260587,1868,1868,1868,1868,0
|
|
20241114,170900,62260587,1868,1868,1868,1868,0
|
|
20241114,170800,62260587,1868,1868,1868,1868,0
|
|
20241114,170700,62260587,1868,1868,1868,1868,0
|
|
20241114,170600,62260587,1868,1868,1868,1868,0
|
|
20241114,170500,62260587,1868,1868,1868,1868,0
|
|
20241114,170400,62260587,1868,1868,1868,1868,0
|
|
20241114,170300,62260587,1868,1868,1868,1868,0
|
|
20241114,170200,62260587,1868,1868,1868,1868,0
|
|
20241114,170100,62260587,1868,1868,1868,1868,0
|
|
20241114,170000,62260587,1868,1868,1868,1868,0
|
|
20241114,165900,62260587,1868,1868,1868,1868,0
|
|
20241114,165800,62260587,1868,1868,1868,1868,0
|
|
20241114,165700,62260587,1868,1868,1868,1868,0
|
|
20241114,165600,62260587,1868,1868,1868,1868,0
|
|
20241114,165500,62260587,1868,1868,1868,1868,0
|
|
20241114,165400,62260587,1868,1868,1868,1868,0
|
|
20241114,165300,62260587,1868,1868,1868,1868,0
|
|
20241114,165200,62260587,1868,1868,1868,1868,0
|
|
20241114,165100,62260587,1868,1868,1868,1868,0
|
|
20241114,165000,62260587,1868,1868,1868,1868,0
|
|
20241114,164900,62260587,1868,1868,1868,1868,0
|
|
20241114,164800,62260587,1868,1868,1868,1868,888
|
|
20241114,164700,62260587,1868,1868,1868,1868,0
|
|
20241114,164600,62260587,1868,1868,1868,1868,0
|
|
20241114,164500,62260587,1868,1868,1868,1868,0
|
|
20241114,164400,62260587,1868,1868,1868,1868,0
|
|
20241114,164300,62260587,1868,1868,1868,1868,0
|
|
20241114,164200,62260587,1868,1868,1868,1868,0
|
|
20241114,164100,62260587,1868,1868,1868,1868,0
|
|
20241114,164000,62260587,1868,1868,1868,1868,0
|
|
20241114,163900,62260587,1868,1868,1868,1868,0
|
|
20241114,163800,62260587,1868,1868,1868,1868,0
|
|
20241114,163700,62260587,1868,1868,1868,1868,0
|
|
20241114,163600,62260587,1868,1868,1868,1868,0
|
|
20241114,163500,62260587,1868,1868,1868,1868,0
|
|
20241114,163400,62260587,1868,1868,1868,1868,0
|
|
20241114,163300,62260587,1868,1868,1868,1868,0
|
|
20241114,163200,62260587,1868,1868,1868,1868,0
|
|
20241114,163100,62260587,1868,1868,1868,1868,0
|
|
20241114,163000,62260587,1868,1868,1868,1868,888
|
|
20241114,162900,60601803,1869,1869,1869,1869,0
|
|
20241114,162800,60601803,1869,1869,1869,1869,0
|
|
20241114,162700,60601803,1869,1869,1869,1869,0
|
|
20241114,162600,60601803,1869,1869,1869,1869,0
|
|
20241114,162500,60601803,1869,1869,1869,1869,0
|
|
20241114,162400,60601803,1869,1869,1869,1869,0
|
|
20241114,162300,60601803,1869,1869,1869,1869,0
|
|
20241114,162200,60601803,1869,1869,1869,1869,0
|
|
20241114,162100,60601803,1869,1869,1869,1869,0
|
|
20241114,162000,60601803,1869,1869,1869,1869,0
|
|
20241114,161900,60601803,1869,1869,1869,1869,0
|
|
20241114,161800,60601803,1869,1869,1869,1869,0
|
|
20241114,161700,60601803,1869,1869,1869,1869,0
|
|
20241114,161600,60601803,1869,1869,1869,1869,0
|
|
20241114,161500,60601803,1869,1869,1869,1869,0
|
|
20241114,161400,60601803,1869,1869,1869,1869,0
|
|
20241114,161300,60601803,1869,1869,1869,1869,0
|
|
20241114,161200,60601803,1869,1869,1869,1869,0
|
|
20241114,161100,60601803,1869,1869,1869,1869,0
|
|
20241114,161000,60601803,1869,1869,1869,1869,0
|
|
20241114,160900,60601803,1869,1869,1869,1869,0
|
|
20241114,160800,60601803,1869,1869,1869,1869,0
|
|
20241114,160700,60601803,1869,1865,1869,1865,735
|
|
20241114,160600,59228940,1865,1865,1865,1865,0
|
|
20241114,160500,59228940,1865,1865,1865,1865,0
|
|
20241114,160400,59228940,1865,1865,1865,1865,0
|
|
20241114,160300,59228940,1865,1865,1865,1865,0
|
|
20241114,160200,59228940,1865,1865,1865,1865,0
|
|
20241114,160100,59228940,1865,1865,1865,1865,0
|
|
20241114,160000,59228940,1865,1865,1865,1865,0
|
|
20241114,155900,59228940,1865,1865,1865,1865,0
|
|
20241114,155800,59228940,1865,1865,1865,1865,0
|
|
20241114,155700,59228940,1865,1865,1865,1865,0
|
|
20241114,155600,59228940,1865,1865,1865,1865,186
|
|
20241114,155500,58882050,1865,1865,1865,1865,0
|
|
20241114,155400,58882050,1865,1865,1865,1865,0
|
|
20241114,155300,58882050,1865,1865,1865,1865,0
|
|
20241114,155200,58882050,1865,1865,1865,1865,0
|
|
20241114,155100,58882050,1865,1866,1866,1865,500
|
|
20241114,155000,57949202,1865,1865,1865,1865,0
|
|
20241114,154900,57949202,1865,1865,1865,1865,0
|
|
20241114,154800,57949202,1865,1866,1866,1865,2400
|
|
20241114,154700,53473201,1868,1868,1868,1868,0
|
|
20241114,154600,53473201,1868,1868,1868,1868,0
|
|
20241114,154500,53473201,1868,1868,1868,1868,0
|
|
20241114,154400,53473201,1868,1868,1868,1868,0
|
|
20241114,154300,53473201,1868,1868,1868,1868,0
|
|
20241114,154200,53473201,1868,1868,1868,1868,0
|
|
20241114,154100,53473201,1868,1868,1868,1868,0
|
|
20241114,154000,53473201,1868,1868,1868,1868,0
|
|
20241114,153900,53473201,1868,1868,1868,1868,51
|
|
20241114,153800,53377933,1869,1869,1869,1869,0
|
|
20241114,153700,53377933,1869,1869,1869,1869,0
|
|
20241114,153600,53377933,1869,1869,1869,1869,0
|
|
20241114,153500,53377933,1869,1869,1869,1869,0
|
|
20241114,153400,53377933,1869,1869,1869,1869,0
|
|
20241114,153300,53377933,1869,1869,1869,1869,0
|
|
20241114,153200,53377933,1869,1869,1869,1869,0
|
|
20241114,153100,53377933,1869,1869,1869,1869,22
|
|
20241114,153000,53336815,1865,1865,1865,1865,3
|
|
20241114,152900,53331220,1863,1863,1863,1863,0
|
|
20241114,152800,53331220,1863,1863,1863,1863,0
|
|
20241114,152700,53331220,1863,1863,1863,1863,0
|
|
20241114,152600,53331220,1863,1863,1863,1863,0
|
|
20241114,152500,53331220,1863,1863,1863,1863,0
|
|
20241114,152400,53331220,1863,1863,1863,1863,0
|
|
20241114,152300,53331220,1863,1863,1863,1863,60
|
|
20241114,152200,53219440,1869,1869,1869,1869,0
|
|
20241114,152100,53219440,1869,1869,1869,1869,0
|
|
20241114,152000,53219440,1869,1869,1869,1869,0
|
|
20241114,151900,53219440,1869,1868,1869,1868,535
|
|
20241114,151800,52219625,1869,1861,1869,1861,1070
|
|
20241114,151700,50220928,1860,1860,1860,1860,51
|
|
20241114,151600,50126068,1860,1860,1860,1860,0
|
|
20241114,151500,50126068,1860,1860,1860,1860,108
|
|
20241114,151400,49925188,1859,1859,1859,1859,0
|
|
20241114,151300,49925188,1859,1859,1859,1859,0
|
|
20241114,151200,49925188,1859,1859,1859,1859,1016
|
|
20241114,151100,48036444,1855,1855,1855,1855,30
|
|
20241114,151000,47980794,1854,1851,1854,1851,473
|
|
20241114,150900,47104654,1851,1851,1851,1851,10
|
|
20241114,150800,47086144,1851,1848,1851,1848,480
|
|
20241114,150700,46198583,1848,1848,1848,1848,0
|
|
20241114,150600,46198583,1848,1848,1848,1848,0
|
|
20241114,150500,46198583,1848,1848,1848,1848,33
|
|
20241114,150400,46137599,1850,1850,1850,1850,0
|
|
20241114,150300,46137599,1850,1850,1850,1850,100
|
|
20241114,150200,45952599,1850,1850,1850,1850,0
|
|
20241114,150100,45952599,1850,1850,1850,1850,0
|
|
20241114,150000,45952599,1850,1850,1850,1850,0
|
|
20241114,145900,45952599,1850,1850,1850,1850,100
|
|
20241114,145800,45767599,1850,1850,1850,1850,200
|
|
20241114,145700,45397599,1850,1850,1850,1850,0
|
|
20241114,145600,45397599,1850,1850,1850,1850,0
|
|
20241114,145500,45397599,1850,1850,1850,1850,0
|
|
20241114,145400,45397599,1850,1850,1850,1850,1
|
|
20241114,145300,45395749,1848,1848,1848,1848,508
|
|
20241114,145200,44456965,1851,1851,1851,1851,0
|
|
20241114,145100,44456965,1851,1849,1851,1849,1034
|
|
20241114,145000,42544565,1849,1849,1849,1849,0
|
|
20241114,144900,42544565,1849,1849,1849,1849,0
|
|
20241114,144800,42544565,1849,1849,1849,1849,0
|
|
20241114,144700,42544565,1849,1849,1849,1849,0
|
|
20241114,144600,42544565,1849,1849,1849,1849,0
|
|
20241114,144500,42544565,1849,1849,1849,1849,0
|
|
20241114,144400,42544565,1849,1849,1849,1849,0
|
|
20241114,144300,42544565,1849,1849,1849,1849,0
|
|
20241114,144200,42544565,1849,1849,1849,1849,0
|
|
20241114,144100,42544565,1849,1849,1849,1849,0
|
|
20241114,144000,42544565,1849,1849,1849,1849,0
|
|
20241114,143900,42544565,1849,1849,1849,1849,0
|
|
20241114,143800,42544565,1849,1849,1849,1849,0
|
|
20241114,143700,42544565,1849,1849,1849,1849,0
|
|
20241114,143600,42544565,1849,1849,1849,1849,0
|
|
20241114,143500,42544565,1849,1849,1849,1849,0
|
|
20241114,143400,42544565,1849,1849,1849,1849,0
|
|
20241114,143300,42544565,1849,1849,1849,1849,0
|
|
20241114,143200,42544565,1849,1849,1849,1849,0
|
|
20241114,143100,42544565,1849,1849,1849,1849,0
|
|
20241114,143000,42544565,1849,1849,1849,1849,0
|
|
20241114,142900,42544565,1849,1849,1849,1849,0
|
|
20241114,142800,42544565,1849,1849,1849,1849,108
|
|
20241114,142700,42344873,1849,1849,1849,1849,0
|
|
20241114,142600,42344873,1849,1849,1849,1849,0
|
|
20241114,142500,42344873,1849,1849,1849,1849,1
|
|
20241114,142400,42343024,1844,1844,1844,1844,10
|
|
20241114,142300,42324584,1850,1850,1850,1850,0
|
|
20241114,142200,42324584,1850,1850,1850,1850,0
|
|
20241114,142100,42324584,1850,1850,1850,1850,0
|
|
20241114,142000,42324584,1850,1850,1850,1850,0
|
|
20241114,141900,42324584,1850,1850,1850,1850,0
|
|
20241114,141800,42324584,1850,1848,1850,1848,8
|
|
20241114,141700,42309798,1843,1843,1843,1843,0
|
|
20241114,141600,42309798,1843,1843,1843,1843,0
|
|
20241114,141500,42309798,1843,1843,1843,1843,0
|
|
20241114,141400,42309798,1843,1843,1843,1843,0
|
|
20241114,141300,42309798,1843,1843,1843,1843,65
|
|
20241114,141200,42190003,1843,1843,1843,1843,785
|
|
20241114,141100,40743248,1843,1843,1843,1843,0
|
|
20241114,141000,40743248,1843,1845,1845,1843,29
|
|
20241114,140900,40689772,1843,1843,1843,1843,0
|
|
20241114,140800,40689772,1843,1843,1843,1843,0
|
|
20241114,140700,40689772,1843,1843,1843,1843,0
|
|
20241114,140600,40689772,1843,1843,1843,1843,41
|
|
20241114,140500,40614209,1848,1848,1848,1848,3
|
|
20241114,140400,40608665,1848,1848,1848,1848,0
|
|
20241114,140300,40608665,1848,1848,1848,1848,0
|
|
20241114,140200,40608665,1848,1848,1848,1848,0
|
|
20241114,140100,40608665,1848,1841,1848,1841,2078
|
|
20241114,140000,36771461,1841,1840,1841,1840,2741
|
|
20241114,135900,31727830,1840,1840,1840,1840,0
|
|
20241114,135800,31727830,1840,1840,1840,1840,2
|
|
20241114,135700,31724150,1840,1840,1840,1840,0
|
|
20241114,135600,31724150,1840,1840,1840,1840,0
|
|
20241114,135500,31724150,1840,1840,1840,1840,8
|
|
20241114,135400,31709430,1840,1840,1840,1840,12
|
|
20241114,135300,31687350,1840,1840,1840,1840,0
|
|
20241114,135200,31687350,1840,1840,1840,1840,0
|
|
20241114,135100,31687350,1840,1840,1840,1840,3
|
|
20241114,135000,31681830,1840,1840,1840,1840,0
|
|
20241114,134900,31681830,1840,1840,1840,1840,0
|
|
20241114,134800,31681830,1840,1840,1840,1840,0
|
|
20241114,134700,31681830,1840,1840,1840,1840,0
|
|
20241114,134600,31681830,1840,1840,1840,1840,2
|
|
20241114,134500,31678150,1840,1840,1840,1840,0
|
|
20241114,134400,31678150,1840,1840,1840,1840,1
|
|
20241114,134300,31676310,1840,1840,1840,1840,2
|
|
20241114,134200,31672630,1840,1840,1840,1840,1
|
|
20241114,134100,31670790,1840,1840,1840,1840,0
|
|
20241114,134000,31670790,1840,1840,1840,1840,0
|
|
20241114,133900,31670790,1840,1840,1840,1840,0
|
|
20241114,133800,31670790,1840,1840,1840,1840,45
|
|
20241114,133700,31587990,1841,1841,1841,1841,2
|
|
20241114,133600,31584308,1841,1841,1841,1841,0
|
|
20241114,133500,31584308,1841,1841,1841,1841,2
|
|
20241114,133400,31580626,1840,1840,1840,1840,0
|
|
20241114,133300,31580626,1840,1840,1840,1840,0
|
|
20241114,133200,31580626,1840,1840,1840,1840,0
|
|
20241114,133100,31580626,1840,1840,1840,1840,0
|
|
20241114,133000,31580626,1840,1840,1840,1840,0
|
|
20241114,132900,31580626,1840,1840,1840,1840,22
|
|
20241114,132800,31540146,1840,1840,1840,1840,0
|
|
20241114,132700,31540146,1840,1840,1840,1840,0
|
|
20241114,132600,31540146,1840,1840,1840,1840,23
|
|
20241114,132500,31497826,1841,1841,1841,1841,10
|
|
20241114,132400,31479416,1840,1840,1840,1840,0
|
|
20241114,132300,31479416,1840,1840,1840,1840,0
|
|
20241114,132200,31479416,1840,1840,1840,1840,0
|
|
20241114,132100,31479416,1840,1840,1840,1840,0
|
|
20241114,132000,31479416,1840,1840,1840,1840,0
|
|
20241114,131900,31479416,1840,1840,1840,1840,0
|
|
20241114,131800,31479416,1840,1841,1841,1840,156
|
|
20241114,131700,31192321,1842,1842,1842,1842,50
|
|
20241114,131600,31100221,1842,1842,1842,1842,60
|
|
20241114,131500,30989701,1842,1842,1842,1842,55
|
|
20241114,131400,30888391,1840,1840,1840,1840,0
|
|
20241114,131300,30888391,1840,1840,1840,1840,0
|
|
20241114,131200,30888391,1840,1840,1840,1840,300
|
|
20241114,131100,30336391,1842,1842,1842,1842,0
|
|
20241114,131000,30336391,1842,1842,1842,1842,0
|
|
20241114,130900,30336391,1842,1842,1842,1842,0
|
|
20241114,130800,30336391,1842,1842,1842,1842,0
|
|
20241114,130700,30336391,1842,1842,1842,1842,0
|
|
20241114,130600,30336391,1842,1842,1842,1842,0
|
|
20241114,130500,30336391,1842,1842,1842,1842,0
|
|
20241114,130400,30336391,1842,1842,1842,1842,311
|
|
20241114,130300,29763529,1840,1840,1840,1840,0
|
|
20241114,130200,29763529,1840,1840,1840,1840,0
|
|
20241114,130100,29763529,1840,1840,1840,1840,0
|
|
20241114,130000,29763529,1840,1840,1840,1840,0
|
|
20241114,125900,29763529,1840,1840,1840,1840,0
|
|
20241114,125800,29763529,1840,1840,1840,1840,0
|
|
20241114,125700,29763529,1840,1840,1840,1840,696
|
|
20241114,125600,28482889,1835,1835,1835,1835,0
|
|
20241114,125500,28482889,1835,1835,1835,1835,0
|
|
20241114,125400,28482889,1835,1835,1835,1835,0
|
|
20241114,125300,28482889,1835,1835,1835,1835,0
|
|
20241114,125200,28482889,1835,1835,1835,1835,0
|
|
20241114,125100,28482889,1835,1835,1835,1835,0
|
|
20241114,125000,28482889,1835,1835,1835,1835,0
|
|
20241114,124900,28482889,1835,1835,1835,1835,0
|
|
20241114,124800,28482889,1835,1835,1835,1835,0
|
|
20241114,124700,28482889,1835,1835,1835,1835,0
|
|
20241114,124600,28482889,1835,1835,1835,1835,0
|
|
20241114,124500,28482889,1835,1835,1835,1835,0
|
|
20241114,124400,28482889,1835,1835,1835,1835,0
|
|
20241114,124300,28482889,1835,1835,1835,1835,0
|
|
20241114,124200,28482889,1835,1835,1835,1835,20
|
|
20241114,124100,28446189,1835,1835,1835,1835,0
|
|
20241114,124000,28446189,1835,1835,1835,1835,0
|
|
20241114,123900,28446189,1835,1835,1835,1835,0
|
|
20241114,123800,28446189,1835,1835,1835,1835,0
|
|
20241114,123700,28446189,1835,1835,1835,1835,0
|
|
20241114,123600,28446189,1835,1835,1835,1835,0
|
|
20241114,123500,28446189,1835,1835,1835,1835,0
|
|
20241114,123400,28446189,1835,1835,1835,1835,0
|
|
20241114,123300,28446189,1835,1835,1835,1835,0
|
|
20241114,123200,28446189,1835,1835,1835,1835,20
|
|
20241114,123100,28409489,1835,1835,1835,1835,0
|
|
20241114,123000,28409489,1835,1835,1835,1835,100
|
|
20241114,122900,28225989,1829,1829,1829,1829,0
|
|
20241114,122800,28225989,1829,1829,1829,1829,0
|
|
20241114,122700,28225989,1829,1829,1829,1829,0
|
|
20241114,122600,28225989,1829,1829,1829,1829,0
|
|
20241114,122500,28225989,1829,1832,1832,1829,106
|
|
20241114,122400,28032107,1829,1829,1829,1829,0
|
|
20241114,122300,28032107,1829,1829,1829,1829,0
|
|
20241114,122200,28032107,1829,1829,1829,1829,0
|
|
20241114,122100,28032107,1829,1829,1829,1829,0
|
|
20241114,122000,28032107,1829,1829,1829,1829,0
|
|
20241114,121900,28032107,1829,1829,1829,1829,0
|
|
20241114,121800,28032107,1829,1829,1829,1829,0
|
|
20241114,121700,28032107,1829,1829,1829,1829,0
|
|
20241114,121600,28032107,1829,1829,1829,1829,0
|
|
20241114,121500,28032107,1829,1829,1829,1829,0
|
|
20241114,121400,28032107,1829,1829,1829,1829,0
|
|
20241114,121300,28032107,1829,1829,1829,1829,0
|
|
20241114,121200,28032107,1829,1829,1829,1829,0
|
|
20241114,121100,28032107,1829,1829,1829,1829,0
|
|
20241114,121000,28032107,1829,1829,1829,1829,0
|
|
20241114,120900,28032107,1829,1829,1829,1829,0
|
|
20241114,120800,28032107,1829,1829,1829,1829,0
|
|
20241114,120700,28032107,1829,1829,1829,1829,0
|
|
20241114,120600,28032107,1829,1830,1830,1829,128
|
|
20241114,120500,27797967,1830,1830,1830,1830,0
|
|
20241114,120400,27797967,1830,1830,1830,1830,0
|
|
20241114,120300,27797967,1830,1830,1830,1830,0
|
|
20241114,120200,27797967,1830,1830,1830,1830,0
|
|
20241114,120100,27797967,1830,1830,1830,1830,0
|
|
20241114,120000,27797967,1830,1830,1830,1830,0
|
|
20241114,115900,27797967,1830,1830,1830,1830,0
|
|
20241114,115800,27797967,1830,1830,1830,1830,0
|
|
20241114,115700,27797967,1830,1830,1830,1830,0
|
|
20241114,115600,27797967,1830,1830,1830,1830,0
|
|
20241114,115500,27797967,1830,1830,1830,1830,0
|
|
20241114,115400,27797967,1830,1830,1830,1830,0
|
|
20241114,115300,27797967,1830,1830,1830,1830,0
|
|
20241114,115200,27797967,1830,1830,1830,1830,0
|
|
20241114,115100,27797967,1830,1830,1830,1830,0
|
|
20241114,115000,27797967,1830,1830,1830,1830,0
|
|
20241114,114900,27797967,1830,1830,1830,1830,0
|
|
20241114,114800,27797967,1830,1836,1836,1830,3069
|
|
20241114,114700,22170523,1836,1836,1836,1836,0
|
|
20241114,114600,22170523,1836,1836,1836,1836,3254
|
|
20241114,114500,16196179,1837,1837,1837,1837,102
|
|
20241114,114400,16008805,1838,1840,1840,1838,1187
|
|
20241114,114300,13826609,1841,1841,1841,1841,0
|
|
20241114,114200,13826609,1841,1841,1841,1841,0
|
|
20241114,114100,13826609,1841,1841,1841,1841,0
|
|
20241114,114000,13826609,1841,1841,1841,1841,0
|
|
20241114,113900,13826609,1841,1841,1841,1841,7
|
|
20241114,113800,13813722,1841,1841,1841,1841,3
|
|
20241114,113700,13808199,1840,1840,1840,1840,0
|
|
20241114,113600,13808199,1840,1840,1840,1840,0
|
|
20241114,113500,13808199,1840,1841,1841,1840,13
|
|
20241114,113400,13784276,1841,1841,1841,1841,1
|
|
20241114,113300,13782435,1841,1841,1841,1841,7
|
|
20241114,113200,13769548,1841,1841,1841,1841,0
|
|
20241114,113100,13769548,1841,1841,1841,1841,0
|
|
20241114,113000,13769548,1841,1841,1841,1841,0
|
|
20241114,112900,13769548,1841,1841,1841,1841,2
|
|
20241114,112800,13765866,1841,1841,1841,1841,0
|
|
20241114,112700,13765866,1841,1841,1841,1841,2
|
|
20241114,112600,13762184,1841,1841,1841,1841,1
|
|
20241114,112500,13760343,1841,1841,1841,1841,0
|
|
20241114,112400,13760343,1841,1841,1841,1841,563
|
|
20241114,112300,12723860,1842,1842,1842,1842,6
|
|
20241114,112200,12712808,1842,1842,1842,1842,0
|
|
20241114,112100,12712808,1842,1842,1842,1842,0
|
|
20241114,112000,12712808,1842,1845,1845,1842,598
|
|
20241114,111900,11610870,1846,1846,1846,1846,11
|
|
20241114,111800,11590564,1845,1845,1845,1845,0
|
|
20241114,111700,11590564,1845,1846,1846,1845,10
|
|
20241114,111600,11572111,1850,1850,1850,1850,0
|
|
20241114,111500,11572111,1850,1850,1850,1850,0
|
|
20241114,111400,11572111,1850,1850,1850,1850,0
|
|
20241114,111300,11572111,1850,1850,1850,1850,0
|
|
20241114,111200,11572111,1850,1846,1850,1846,10
|
|
20241114,111100,11553623,1850,1850,1850,1850,0
|
|
20241114,111000,11553623,1850,1846,1850,1846,50
|
|
20241114,110900,11461135,1850,1850,1850,1850,0
|
|
20241114,110800,11461135,1850,1850,1850,1850,0
|
|
20241114,110700,11461135,1850,1850,1850,1850,1
|
|
20241114,110600,11459285,1850,1850,1850,1850,10
|
|
20241114,110500,11440785,1850,1847,1850,1847,130
|
|
20241114,110400,11200465,1846,1846,1846,1846,3
|
|
20241114,110300,11194927,1846,1846,1846,1846,0
|
|
20241114,110200,11194927,1846,1846,1846,1846,0
|
|
20241114,110100,11194927,1846,1846,1846,1846,0
|
|
20241114,110000,11194927,1846,1846,1846,1846,0
|
|
20241114,105900,11194927,1846,1846,1846,1846,0
|
|
20241114,105800,11194927,1846,1846,1846,1846,0
|
|
20241114,105700,11194927,1846,1846,1846,1846,0
|
|
20241114,105600,11194927,1846,1845,1846,1845,1214
|
|
20241114,105500,8954773,1845,1844,1845,1844,171
|
|
20241114,105400,8639439,1842,1842,1842,1842,0
|
|
20241114,105300,8639439,1842,1842,1842,1842,10
|
|
20241114,105200,8621019,1842,1842,1842,1842,0
|
|
20241114,105100,8621019,1842,1842,1842,1842,0
|
|
20241114,105000,8621019,1842,1842,1842,1842,0
|
|
20241114,104900,8621019,1842,1842,1842,1842,100
|
|
20241114,104800,8436819,1842,1842,1842,1842,138
|
|
20241114,104700,8182623,1842,1842,1842,1842,0
|
|
20241114,104600,8182623,1842,1842,1842,1842,0
|
|
20241114,104500,8182623,1842,1842,1842,1842,0
|
|
20241114,104400,8182623,1842,1842,1842,1840,31
|
|
20241114,104300,8125529,1839,1839,1839,1839,4
|
|
20241114,104200,8118173,1839,1839,1839,1839,4
|
|
20241114,104100,8110817,1842,1838,1842,1838,202
|
|
20241114,104000,7738737,1840,1840,1840,1840,0
|
|
20241114,103900,7738737,1840,1840,1840,1840,0
|
|
20241114,103800,7738737,1840,1840,1840,1840,0
|
|
20241114,103700,7738737,1840,1840,1840,1840,0
|
|
20241114,103600,7738737,1840,1840,1840,1840,50
|
|
20241114,103500,7646737,1842,1842,1842,1842,0
|
|
20241114,103400,7646737,1842,1841,1842,1841,13
|
|
20241114,103300,7622794,1842,1842,1842,1842,0
|
|
20241114,103200,7622794,1842,1842,1842,1842,100
|
|
20241114,103100,7438594,1842,1842,1842,1842,30
|
|
20241114,103000,7383334,1842,1842,1842,1842,20
|
|
20241114,102900,7346494,1842,1842,1842,1842,0
|
|
20241114,102800,7346494,1842,1844,1844,1842,131
|
|
20241114,102700,7104974,1844,1844,1844,1844,0
|
|
20241114,102600,7104974,1844,1844,1844,1844,41
|
|
20241114,102500,7029370,1844,1844,1844,1844,243
|
|
20241114,102400,6581278,1843,1844,1844,1843,28
|
|
20241114,102300,6529664,1844,1844,1844,1843,15
|
|
20241114,102200,6502007,1844,1844,1844,1844,14
|
|
20241114,102100,6476191,1844,1843,1844,1843,450
|
|
20241114,102000,5646392,1839,1839,1839,1839,0
|
|
20241114,101900,5646392,1839,1839,1839,1839,2
|
|
20241114,101800,5642714,1843,1843,1843,1843,0
|
|
20241114,101700,5642714,1843,1839,1843,1839,150
|
|
20241114,101600,5366268,1838,1836,1838,1836,12
|
|
20241114,101500,5344221,1836,1836,1836,1836,7
|
|
20241114,101400,5331369,1836,1836,1836,1836,350
|
|
20241114,101300,4688769,1836,1836,1836,1836,1
|
|
20241114,101200,4686933,1836,1835,1836,1835,158
|
|
20241114,101100,4397001,1835,1835,1835,1835,344
|
|
20241114,101000,3765761,1835,1835,1835,1835,0
|
|
20241114,100900,3765761,1835,1835,1835,1835,43
|
|
20241114,100800,3686856,1836,1836,1836,1836,5
|
|
20241114,100700,3677676,1836,1836,1836,1836,11
|
|
20241114,100600,3657480,1837,1839,1839,1837,23
|
|
20241114,100500,3615216,1840,1840,1840,1840,0
|
|
20241114,100400,3615216,1840,1840,1840,1840,1
|
|
20241114,100300,3613376,1840,1840,1840,1840,3
|
|
20241114,100200,3607856,1841,1842,1842,1841,3
|
|
20241114,100100,3602331,1845,1845,1845,1845,0
|
|
20241114,100000,3602331,1845,1844,1845,1843,1953
|