573 lines
26 KiB
CSV
573 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,183000,17343982,1369,1369,1369,1369,71
|
|
20241122,182900,17343982,1369,1369,1369,1369,0
|
|
20241122,182800,17343982,1369,1369,1369,1369,0
|
|
20241122,182700,17343982,1369,1369,1369,1369,0
|
|
20241122,182600,17343982,1369,1369,1369,1369,0
|
|
20241122,182500,17343982,1369,1369,1369,1369,0
|
|
20241122,182400,17343982,1369,1369,1369,1369,0
|
|
20241122,182300,17343982,1369,1369,1369,1369,0
|
|
20241122,182200,17343982,1369,1369,1369,1369,0
|
|
20241122,182100,17343982,1369,1369,1369,1369,0
|
|
20241122,182000,17343982,1369,1369,1369,1369,0
|
|
20241122,181900,17343982,1369,1369,1369,1369,0
|
|
20241122,181800,17343982,1369,1369,1369,1369,0
|
|
20241122,181700,17343982,1369,1369,1369,1369,0
|
|
20241122,181600,17343982,1369,1369,1369,1369,0
|
|
20241122,181500,17343982,1369,1369,1369,1369,0
|
|
20241122,181400,17343982,1369,1369,1369,1369,0
|
|
20241122,181300,17343982,1369,1369,1369,1369,0
|
|
20241122,181200,17343982,1369,1369,1369,1369,0
|
|
20241122,181100,17343982,1369,1369,1369,1369,0
|
|
20241122,181000,17343982,1369,1369,1369,1369,0
|
|
20241122,180900,17343982,1369,1369,1369,1369,0
|
|
20241122,180800,17343982,1369,1369,1369,1369,0
|
|
20241122,180700,17343982,1369,1369,1369,1369,0
|
|
20241122,180600,17343982,1369,1369,1369,1369,0
|
|
20241122,180500,17343982,1369,1369,1369,1369,0
|
|
20241122,180400,17343982,1369,1369,1369,1369,0
|
|
20241122,180300,17343982,1369,1369,1369,1369,0
|
|
20241122,180200,17343982,1369,1369,1369,1369,0
|
|
20241122,180100,17343982,1369,1369,1369,1369,0
|
|
20241122,180000,17343982,1369,1369,1369,1369,71
|
|
20241122,175900,17343982,1369,1369,1369,1369,0
|
|
20241122,175800,17343982,1369,1369,1369,1369,0
|
|
20241122,175700,17343982,1369,1369,1369,1369,0
|
|
20241122,175600,17343982,1369,1369,1369,1369,0
|
|
20241122,175500,17343982,1369,1369,1369,1369,0
|
|
20241122,175400,17343982,1369,1369,1369,1369,0
|
|
20241122,175300,17343982,1369,1369,1369,1369,0
|
|
20241122,175200,17343982,1369,1369,1369,1369,0
|
|
20241122,175100,17343982,1369,1369,1369,1369,0
|
|
20241122,175000,17343982,1369,1369,1369,1369,0
|
|
20241122,174900,17343982,1369,1369,1369,1369,0
|
|
20241122,174800,17343982,1369,1369,1369,1369,0
|
|
20241122,174700,17343982,1369,1369,1369,1369,0
|
|
20241122,174600,17343982,1369,1369,1369,1369,0
|
|
20241122,174500,17343982,1369,1369,1369,1369,0
|
|
20241122,174400,17343982,1369,1369,1369,1369,0
|
|
20241122,174300,17343982,1369,1369,1369,1369,0
|
|
20241122,174200,17343982,1369,1369,1369,1369,0
|
|
20241122,174100,17343982,1369,1369,1369,1369,0
|
|
20241122,174000,17343982,1369,1369,1369,1369,0
|
|
20241122,173900,17343982,1369,1369,1369,1369,0
|
|
20241122,173800,17343982,1369,1369,1369,1369,0
|
|
20241122,173700,17343982,1369,1369,1369,1369,0
|
|
20241122,173600,17343982,1369,1369,1369,1369,0
|
|
20241122,173500,17343982,1369,1369,1369,1369,0
|
|
20241122,173400,17343982,1369,1369,1369,1369,0
|
|
20241122,173300,17343982,1369,1369,1369,1369,0
|
|
20241122,173200,17343982,1369,1369,1369,1369,0
|
|
20241122,173100,17343982,1369,1369,1369,1369,0
|
|
20241122,173000,17343982,1369,1369,1369,1369,71
|
|
20241122,172900,17343982,1369,1369,1369,1369,0
|
|
20241122,172800,17343982,1369,1369,1369,1369,0
|
|
20241122,172700,17343982,1369,1369,1369,1369,0
|
|
20241122,172600,17343982,1369,1369,1369,1369,0
|
|
20241122,172500,17343982,1369,1369,1369,1369,0
|
|
20241122,172400,17343982,1369,1369,1369,1369,0
|
|
20241122,172300,17343982,1369,1369,1369,1369,0
|
|
20241122,172200,17343982,1369,1369,1369,1369,0
|
|
20241122,172100,17343982,1369,1369,1369,1369,0
|
|
20241122,172000,17343982,1369,1369,1369,1369,0
|
|
20241122,171900,17343982,1369,1369,1369,1369,0
|
|
20241122,171800,17343982,1369,1369,1369,1369,0
|
|
20241122,171700,17343982,1369,1369,1369,1369,0
|
|
20241122,171600,17343982,1369,1369,1369,1369,0
|
|
20241122,171500,17343982,1369,1369,1369,1369,0
|
|
20241122,171400,17343982,1369,1369,1369,1369,0
|
|
20241122,171300,17343982,1369,1369,1369,1369,0
|
|
20241122,171200,17343982,1369,1369,1369,1369,0
|
|
20241122,171100,17343982,1369,1369,1369,1369,0
|
|
20241122,171000,17343982,1369,1369,1369,1369,0
|
|
20241122,170900,17343982,1369,1369,1369,1369,0
|
|
20241122,170800,17343982,1369,1369,1369,1369,0
|
|
20241122,170700,17343982,1369,1369,1369,1369,0
|
|
20241122,170600,17343982,1369,1369,1369,1369,0
|
|
20241122,170500,17343982,1369,1369,1369,1369,0
|
|
20241122,170400,17343982,1369,1369,1369,1369,0
|
|
20241122,170300,17343982,1369,1369,1369,1369,0
|
|
20241122,170200,17343982,1369,1369,1369,1369,0
|
|
20241122,170100,17343982,1369,1369,1369,1369,0
|
|
20241122,170000,17343982,1369,1369,1369,1369,71
|
|
20241122,165900,17343982,1369,1369,1369,1369,0
|
|
20241122,165800,17343982,1369,1369,1369,1369,0
|
|
20241122,165700,17343982,1369,1369,1369,1369,0
|
|
20241122,165600,17343982,1369,1369,1369,1369,0
|
|
20241122,165500,17343982,1369,1369,1369,1369,0
|
|
20241122,165400,17343982,1369,1369,1369,1369,0
|
|
20241122,165300,17343982,1369,1369,1369,1369,0
|
|
20241122,165200,17343982,1369,1369,1369,1369,0
|
|
20241122,165100,17343982,1369,1369,1369,1369,0
|
|
20241122,165000,17343982,1369,1369,1369,1369,0
|
|
20241122,164900,17343982,1369,1369,1369,1369,0
|
|
20241122,164800,17343982,1369,1369,1369,1369,0
|
|
20241122,164700,17343982,1369,1369,1369,1369,0
|
|
20241122,164600,17343982,1369,1369,1369,1369,0
|
|
20241122,164500,17343982,1369,1369,1369,1369,0
|
|
20241122,164400,17343982,1369,1369,1369,1369,0
|
|
20241122,164300,17343982,1369,1369,1369,1369,0
|
|
20241122,164200,17343982,1369,1369,1369,1369,0
|
|
20241122,164100,17343982,1369,1369,1369,1369,0
|
|
20241122,164000,17343982,1369,1369,1369,1369,0
|
|
20241122,163900,17343982,1369,1369,1369,1369,0
|
|
20241122,163800,17343982,1369,1369,1369,1369,0
|
|
20241122,163700,17343982,1369,1369,1369,1369,0
|
|
20241122,163600,17343982,1369,1369,1369,1369,0
|
|
20241122,163500,17343982,1369,1369,1369,1369,0
|
|
20241122,163400,17343982,1369,1369,1369,1369,0
|
|
20241122,163300,17343982,1369,1369,1369,1369,0
|
|
20241122,163200,17343982,1369,1369,1369,1369,0
|
|
20241122,163100,17343982,1369,1369,1369,1369,0
|
|
20241122,163000,17343982,1369,1369,1369,1369,71
|
|
20241122,162900,17343982,1369,1369,1369,1369,0
|
|
20241122,162800,17343982,1369,1369,1369,1369,0
|
|
20241122,162700,17343982,1369,1369,1369,1369,0
|
|
20241122,162600,17343982,1369,1369,1369,1369,0
|
|
20241122,162500,17343982,1369,1369,1369,1369,0
|
|
20241122,162400,17343982,1369,1369,1369,1369,0
|
|
20241122,162300,17343982,1369,1369,1369,1369,0
|
|
20241122,162200,17343982,1369,1369,1369,1369,0
|
|
20241122,162100,17343982,1369,1369,1369,1369,0
|
|
20241122,162000,17343982,1369,1369,1369,1369,0
|
|
20241122,161900,17343982,1369,1369,1369,1369,0
|
|
20241122,161800,17343982,1369,1369,1369,1369,0
|
|
20241122,161700,17343982,1369,1369,1369,1369,0
|
|
20241122,161600,17343982,1369,1369,1369,1369,0
|
|
20241122,161500,17343982,1369,1369,1369,1369,0
|
|
20241122,161400,17343982,1369,1369,1369,1369,0
|
|
20241122,161300,17343982,1369,1369,1369,1369,0
|
|
20241122,161200,17343982,1369,1369,1369,1369,0
|
|
20241122,161100,17343982,1369,1369,1369,1369,0
|
|
20241122,161000,17343982,1369,1369,1369,1369,0
|
|
20241122,160900,17343982,1369,1369,1369,1369,0
|
|
20241122,160800,17343982,1369,1369,1369,1369,0
|
|
20241122,160700,17343982,1369,1369,1369,1369,0
|
|
20241122,160600,17343982,1369,1369,1369,1369,0
|
|
20241122,160500,17343982,1369,1369,1369,1369,0
|
|
20241122,160400,17343982,1369,1369,1369,1369,0
|
|
20241122,160300,17343982,1369,1369,1369,1369,0
|
|
20241122,160200,17343982,1369,1369,1369,1369,0
|
|
20241122,160100,17343982,1369,1369,1369,1369,0
|
|
20241122,160000,17343982,1369,1369,1369,1369,71
|
|
20241122,155900,17343982,1369,1369,1369,1369,0
|
|
20241122,155800,17343982,1369,1369,1369,1369,0
|
|
20241122,155700,17343982,1369,1369,1369,1369,0
|
|
20241122,155600,17343982,1369,1369,1369,1369,0
|
|
20241122,155500,17343982,1369,1369,1369,1369,0
|
|
20241122,155400,17343982,1369,1369,1369,1369,0
|
|
20241122,155300,17343982,1369,1369,1369,1369,0
|
|
20241122,155200,17343982,1369,1369,1369,1369,0
|
|
20241122,155100,17343982,1369,1369,1369,1369,0
|
|
20241122,155000,17343982,1369,1369,1369,1369,0
|
|
20241122,154900,17343982,1369,1369,1369,1369,0
|
|
20241122,154800,17343982,1369,1369,1369,1369,0
|
|
20241122,154700,17343982,1369,1369,1369,1369,0
|
|
20241122,154600,17343982,1369,1369,1369,1369,0
|
|
20241122,154500,17343982,1369,1369,1369,1369,0
|
|
20241122,154400,17343982,1369,1369,1369,1369,0
|
|
20241122,154300,17343982,1369,1369,1369,1369,0
|
|
20241122,154200,17343982,1369,1369,1369,1369,0
|
|
20241122,154100,17343982,1369,1369,1369,1369,0
|
|
20241122,154000,17343982,1369,1369,1369,1369,0
|
|
20241122,153900,17343982,1369,1369,1369,1369,0
|
|
20241122,153800,17343982,1369,1369,1369,1369,0
|
|
20241122,153700,17343982,1369,1369,1369,1369,0
|
|
20241122,153600,17343982,1369,1369,1369,1369,0
|
|
20241122,153500,17343982,1369,1369,1369,1369,0
|
|
20241122,153400,17343982,1369,1369,1369,1369,0
|
|
20241122,153300,17343982,1369,1369,1369,1369,0
|
|
20241122,153200,17343982,1369,1369,1369,1369,0
|
|
20241122,153100,17343982,1369,1369,1369,1369,0
|
|
20241122,153000,17343982,1369,1369,1369,1369,142
|
|
20241122,152900,17246783,1369,1369,1369,1369,0
|
|
20241122,152800,17246783,1369,1369,1369,1369,0
|
|
20241122,152700,17246783,1369,1369,1369,1369,0
|
|
20241122,152600,17246783,1369,1369,1369,1369,0
|
|
20241122,152500,17246783,1369,1369,1369,1369,0
|
|
20241122,152400,17246783,1369,1369,1369,1369,0
|
|
20241122,152300,17246783,1369,1369,1369,1369,0
|
|
20241122,152200,17246783,1369,1369,1369,1369,0
|
|
20241122,152100,17246783,1369,1369,1369,1369,0
|
|
20241122,152000,17246783,1369,1369,1369,1369,0
|
|
20241122,151900,17246783,1369,1369,1369,1369,0
|
|
20241122,151800,17246783,1369,1369,1369,1369,0
|
|
20241122,151700,17246783,1369,1369,1369,1369,0
|
|
20241122,151600,17246783,1369,1369,1369,1369,0
|
|
20241122,151500,17246783,1369,1369,1369,1369,0
|
|
20241122,151400,17246783,1369,1369,1369,1369,0
|
|
20241122,151300,17246783,1369,1369,1369,1369,0
|
|
20241122,151200,17246783,1369,1369,1369,1369,0
|
|
20241122,151100,17246783,1369,1369,1369,1369,0
|
|
20241122,151000,17246783,1369,1369,1369,1369,0
|
|
20241122,150900,17246783,1369,1369,1369,1369,0
|
|
20241122,150800,17246783,1369,1369,1369,1369,46
|
|
20241122,150700,17183809,1369,1369,1369,1369,0
|
|
20241122,150600,17183809,1369,1369,1369,1369,0
|
|
20241122,150500,17183809,1369,1369,1369,1369,0
|
|
20241122,150400,17183809,1369,1369,1369,1369,0
|
|
20241122,150300,17183809,1369,1369,1369,1369,0
|
|
20241122,150200,17183809,1369,1369,1369,1369,0
|
|
20241122,150100,17183809,1369,1369,1369,1369,0
|
|
20241122,150000,17183809,1369,1369,1369,1369,0
|
|
20241122,145900,17183809,1369,1369,1369,1369,0
|
|
20241122,145800,17183809,1369,1369,1369,1369,0
|
|
20241122,145700,17183809,1369,1369,1369,1369,0
|
|
20241122,145600,17183809,1369,1369,1369,1369,0
|
|
20241122,145500,17183809,1369,1369,1369,1369,0
|
|
20241122,145400,17183809,1369,1369,1369,1369,0
|
|
20241122,145300,17183809,1369,1369,1369,1369,0
|
|
20241122,145200,17183809,1369,1369,1369,1369,0
|
|
20241122,145100,17183809,1369,1369,1369,1369,0
|
|
20241122,145000,17183809,1369,1369,1369,1369,0
|
|
20241122,144900,17183809,1369,1369,1369,1369,0
|
|
20241122,144800,17183809,1369,1369,1369,1369,0
|
|
20241122,144700,17183809,1369,1369,1369,1369,0
|
|
20241122,144600,17183809,1369,1369,1369,1369,0
|
|
20241122,144500,17183809,1369,1369,1369,1369,0
|
|
20241122,144400,17183809,1369,1369,1369,1369,0
|
|
20241122,144300,17183809,1369,1369,1369,1369,0
|
|
20241122,144200,17183809,1369,1369,1369,1369,0
|
|
20241122,144100,17183809,1369,1369,1369,1369,0
|
|
20241122,144000,17183809,1369,1369,1369,1369,0
|
|
20241122,143900,17183809,1369,1369,1369,1369,0
|
|
20241122,143800,17183809,1369,1369,1369,1369,0
|
|
20241122,143700,17183809,1369,1369,1369,1369,0
|
|
20241122,143600,17183809,1369,1369,1369,1369,0
|
|
20241122,143500,17183809,1369,1369,1369,1369,0
|
|
20241122,143400,17183809,1369,1369,1369,1369,0
|
|
20241122,143300,17183809,1369,1369,1369,1369,0
|
|
20241122,143200,17183809,1369,1369,1369,1369,0
|
|
20241122,143100,17183809,1369,1369,1369,1369,0
|
|
20241122,143000,17183809,1369,1369,1369,1369,0
|
|
20241122,142900,17183809,1369,1369,1369,1369,0
|
|
20241122,142800,17183809,1369,1369,1369,1369,0
|
|
20241122,142700,17183809,1369,1369,1369,1369,0
|
|
20241122,142600,17183809,1369,1369,1369,1369,0
|
|
20241122,142500,17183809,1369,1369,1369,1369,0
|
|
20241122,142400,17183809,1369,1369,1369,1369,0
|
|
20241122,142300,17183809,1369,1369,1369,1369,8
|
|
20241122,142200,17172857,1370,1370,1370,1370,0
|
|
20241122,142100,17172857,1370,1370,1370,1370,0
|
|
20241122,142000,17172857,1370,1370,1370,1370,0
|
|
20241122,141900,17172857,1370,1370,1370,1370,0
|
|
20241122,141800,17172857,1370,1370,1370,1370,0
|
|
20241122,141700,17172857,1370,1370,1370,1370,0
|
|
20241122,141600,17172857,1370,1370,1370,1370,0
|
|
20241122,141500,17172857,1370,1370,1370,1370,0
|
|
20241122,141400,17172857,1370,1370,1370,1370,0
|
|
20241122,141300,17172857,1370,1370,1370,1370,0
|
|
20241122,141200,17172857,1370,1370,1370,1370,4
|
|
20241122,141100,17167377,1370,1370,1370,1370,15
|
|
20241122,141000,17146827,1370,1370,1370,1370,0
|
|
20241122,140900,17146827,1370,1370,1370,1370,0
|
|
20241122,140800,17146827,1370,1370,1370,1370,0
|
|
20241122,140700,17146827,1370,1370,1370,1370,0
|
|
20241122,140600,17146827,1370,1370,1370,1370,0
|
|
20241122,140500,17146827,1370,1370,1370,1370,0
|
|
20241122,140400,17146827,1370,1370,1370,1370,407
|
|
20241122,140300,16589237,1370,1369,1370,1369,98
|
|
20241122,140200,16455072,1361,1361,1361,1361,0
|
|
20241122,140100,16455072,1361,1364,1364,1361,24
|
|
20241122,140000,16422400,1370,1370,1370,1370,0
|
|
20241122,135900,16422400,1370,1370,1370,1370,0
|
|
20241122,135800,16422400,1370,1370,1370,1370,0
|
|
20241122,135700,16422400,1370,1369,1370,1369,500
|
|
20241122,135600,15737473,1370,1370,1370,1370,0
|
|
20241122,135500,15737473,1370,1370,1370,1370,0
|
|
20241122,135400,15737473,1370,1370,1370,1370,0
|
|
20241122,135300,15737473,1370,1370,1370,1370,0
|
|
20241122,135200,15737473,1370,1370,1370,1370,0
|
|
20241122,135100,15737473,1370,1370,1370,1370,0
|
|
20241122,135000,15737473,1370,1370,1370,1370,0
|
|
20241122,134900,15737473,1370,1370,1370,1370,0
|
|
20241122,134800,15737473,1370,1370,1370,1370,0
|
|
20241122,134700,15737473,1370,1370,1370,1370,0
|
|
20241122,134600,15737473,1370,1370,1370,1370,0
|
|
20241122,134500,15737473,1370,1370,1370,1370,0
|
|
20241122,134400,15737473,1370,1370,1370,1370,0
|
|
20241122,134300,15737473,1370,1370,1370,1370,0
|
|
20241122,134200,15737473,1370,1370,1370,1370,0
|
|
20241122,134100,15737473,1370,1370,1370,1370,0
|
|
20241122,134000,15737473,1370,1370,1370,1370,0
|
|
20241122,133900,15737473,1370,1370,1370,1370,0
|
|
20241122,133800,15737473,1370,1370,1370,1370,0
|
|
20241122,133700,15737473,1370,1370,1370,1370,0
|
|
20241122,133600,15737473,1370,1370,1370,1370,0
|
|
20241122,133500,15737473,1370,1370,1370,1370,0
|
|
20241122,133400,15737473,1370,1370,1370,1370,0
|
|
20241122,133300,15737473,1370,1370,1370,1370,0
|
|
20241122,133200,15737473,1370,1370,1370,1370,0
|
|
20241122,133100,15737473,1370,1370,1370,1370,0
|
|
20241122,133000,15737473,1370,1370,1370,1370,0
|
|
20241122,132900,15737473,1370,1370,1370,1370,0
|
|
20241122,132800,15737473,1370,1370,1370,1370,0
|
|
20241122,132700,15737473,1370,1370,1370,1370,0
|
|
20241122,132600,15737473,1370,1370,1370,1370,0
|
|
20241122,132500,15737473,1370,1370,1370,1370,0
|
|
20241122,132400,15737473,1370,1370,1370,1370,0
|
|
20241122,132300,15737473,1370,1370,1370,1370,0
|
|
20241122,132200,15737473,1370,1370,1370,1370,0
|
|
20241122,132100,15737473,1370,1370,1370,1370,0
|
|
20241122,132000,15737473,1370,1370,1370,1370,0
|
|
20241122,131900,15737473,1370,1370,1370,1370,0
|
|
20241122,131800,15737473,1370,1370,1370,1370,0
|
|
20241122,131700,15737473,1370,1370,1370,1370,0
|
|
20241122,131600,15737473,1370,1370,1370,1370,0
|
|
20241122,131500,15737473,1370,1370,1370,1370,0
|
|
20241122,131400,15737473,1370,1370,1370,1370,0
|
|
20241122,131300,15737473,1370,1370,1370,1370,0
|
|
20241122,131200,15737473,1370,1370,1370,1370,8
|
|
20241122,131100,15726513,1370,1370,1370,1370,0
|
|
20241122,131000,15726513,1370,1370,1370,1370,0
|
|
20241122,130900,15726513,1370,1370,1370,1370,0
|
|
20241122,130800,15726513,1370,1370,1370,1370,0
|
|
20241122,130700,15726513,1370,1370,1370,1370,0
|
|
20241122,130600,15726513,1370,1370,1370,1370,0
|
|
20241122,130500,15726513,1370,1370,1370,1370,0
|
|
20241122,130400,15726513,1370,1370,1370,1370,0
|
|
20241122,130300,15726513,1370,1370,1370,1370,0
|
|
20241122,130200,15726513,1370,1370,1370,1370,0
|
|
20241122,130100,15726513,1370,1370,1370,1370,0
|
|
20241122,130000,15726513,1370,1370,1370,1370,0
|
|
20241122,125900,15726513,1370,1370,1370,1370,0
|
|
20241122,125800,15726513,1370,1370,1370,1370,15
|
|
20241122,125700,15705963,1370,1370,1370,1370,1
|
|
20241122,125600,15704593,1370,1370,1370,1370,0
|
|
20241122,125500,15704593,1370,1370,1370,1370,0
|
|
20241122,125400,15704593,1370,1370,1370,1370,1
|
|
20241122,125300,15703223,1370,1370,1370,1370,0
|
|
20241122,125200,15703223,1370,1370,1370,1370,5
|
|
20241122,125100,15696373,1359,1359,1359,1359,0
|
|
20241122,125000,15696373,1359,1365,1365,1359,100
|
|
20241122,124900,15560297,1370,1370,1370,1370,0
|
|
20241122,124800,15560297,1370,1370,1370,1370,0
|
|
20241122,124700,15560297,1370,1370,1370,1370,0
|
|
20241122,124600,15560297,1370,1370,1370,1370,0
|
|
20241122,124500,15560297,1370,1370,1370,1370,0
|
|
20241122,124400,15560297,1370,1370,1370,1370,0
|
|
20241122,124300,15560297,1370,1370,1370,1370,0
|
|
20241122,124200,15560297,1370,1370,1370,1370,1
|
|
20241122,124100,15558927,1370,1370,1370,1370,0
|
|
20241122,124000,15558927,1370,1370,1370,1370,0
|
|
20241122,123900,15558927,1370,1370,1370,1370,0
|
|
20241122,123800,15558927,1370,1370,1370,1370,0
|
|
20241122,123700,15558927,1370,1370,1370,1370,0
|
|
20241122,123600,15558927,1370,1370,1370,1370,0
|
|
20241122,123500,15558927,1370,1370,1370,1370,0
|
|
20241122,123400,15558927,1370,1370,1370,1370,0
|
|
20241122,123300,15558927,1370,1370,1370,1370,0
|
|
20241122,123200,15558927,1370,1370,1370,1370,0
|
|
20241122,123100,15558927,1370,1370,1370,1370,0
|
|
20241122,123000,15558927,1370,1370,1370,1370,0
|
|
20241122,122900,15558927,1370,1370,1370,1370,0
|
|
20241122,122800,15558927,1370,1370,1370,1370,0
|
|
20241122,122700,15558927,1370,1370,1370,1370,0
|
|
20241122,122600,15558927,1370,1370,1370,1370,23
|
|
20241122,122500,15527417,1370,1370,1370,1370,0
|
|
20241122,122400,15527417,1370,1370,1370,1370,0
|
|
20241122,122300,15527417,1370,1370,1370,1370,0
|
|
20241122,122200,15527417,1370,1370,1370,1370,0
|
|
20241122,122100,15527417,1370,1370,1370,1370,0
|
|
20241122,122000,15527417,1370,1370,1370,1370,0
|
|
20241122,121900,15527417,1370,1370,1370,1370,0
|
|
20241122,121800,15527417,1370,1370,1370,1370,0
|
|
20241122,121700,15527417,1370,1370,1370,1370,0
|
|
20241122,121600,15527417,1370,1370,1370,1370,0
|
|
20241122,121500,15527417,1370,1370,1370,1370,0
|
|
20241122,121400,15527417,1370,1370,1370,1370,0
|
|
20241122,121300,15527417,1370,1370,1370,1370,0
|
|
20241122,121200,15527417,1370,1370,1370,1370,0
|
|
20241122,121100,15527417,1370,1370,1370,1370,1
|
|
20241122,121000,15526047,1361,1361,1361,1361,0
|
|
20241122,120900,15526047,1361,1365,1365,1361,2400
|
|
20241122,120800,12258617,1370,1370,1370,1370,0
|
|
20241122,120700,12258617,1370,1370,1370,1370,0
|
|
20241122,120600,12258617,1370,1370,1370,1370,0
|
|
20241122,120500,12258617,1370,1370,1370,1370,0
|
|
20241122,120400,12258617,1370,1370,1370,1370,0
|
|
20241122,120300,12258617,1370,1370,1370,1370,0
|
|
20241122,120200,12258617,1370,1370,1370,1370,0
|
|
20241122,120100,12258617,1370,1370,1370,1370,0
|
|
20241122,120000,12258617,1370,1370,1370,1370,0
|
|
20241122,115900,12258617,1370,1370,1370,1370,1
|
|
20241122,115800,12257247,1370,1370,1370,1370,0
|
|
20241122,115700,12257247,1370,1370,1370,1370,0
|
|
20241122,115600,12257247,1370,1370,1370,1370,0
|
|
20241122,115500,12257247,1370,1370,1370,1370,0
|
|
20241122,115400,12257247,1370,1370,1370,1370,0
|
|
20241122,115300,12257247,1370,1370,1370,1370,0
|
|
20241122,115200,12257247,1370,1370,1370,1370,0
|
|
20241122,115100,12257247,1370,1370,1370,1370,5
|
|
20241122,115000,12250397,1370,1370,1370,1370,1
|
|
20241122,114900,12249027,1369,1369,1369,1369,0
|
|
20241122,114800,12249027,1369,1369,1369,1369,0
|
|
20241122,114700,12249027,1369,1369,1369,1369,0
|
|
20241122,114600,12249027,1369,1369,1369,1369,0
|
|
20241122,114500,12249027,1369,1369,1369,1369,0
|
|
20241122,114400,12249027,1369,1369,1369,1369,0
|
|
20241122,114300,12249027,1369,1369,1369,1369,0
|
|
20241122,114200,12249027,1369,1369,1369,1369,0
|
|
20241122,114100,12249027,1369,1369,1369,1369,0
|
|
20241122,114000,12249027,1369,1369,1369,1369,20
|
|
20241122,113900,12221647,1369,1369,1369,1369,0
|
|
20241122,113800,12221647,1369,1369,1369,1369,0
|
|
20241122,113700,12221647,1369,1369,1369,1369,0
|
|
20241122,113600,12221647,1369,1369,1369,1369,10
|
|
20241122,113500,12207957,1369,1369,1369,1369,0
|
|
20241122,113400,12207957,1369,1369,1369,1369,0
|
|
20241122,113300,12207957,1369,1368,1369,1368,100
|
|
20241122,113200,12071085,1368,1368,1368,1368,270
|
|
20241122,113100,11701725,1368,1366,1368,1366,140
|
|
20241122,113000,11510381,1360,1360,1360,1360,0
|
|
20241122,112900,11510381,1360,1360,1360,1360,0
|
|
20241122,112800,11510381,1360,1360,1360,1360,0
|
|
20241122,112700,11510381,1360,1360,1360,1360,0
|
|
20241122,112600,11510381,1360,1360,1360,1360,0
|
|
20241122,112500,11510381,1360,1365,1365,1360,2000
|
|
20241122,112400,8790176,1366,1366,1366,1366,0
|
|
20241122,112300,8790176,1366,1366,1366,1366,0
|
|
20241122,112200,8790176,1366,1366,1366,1366,0
|
|
20241122,112100,8790176,1366,1366,1366,1366,0
|
|
20241122,112000,8790176,1366,1366,1366,1366,0
|
|
20241122,111900,8790176,1366,1366,1366,1366,0
|
|
20241122,111800,8790176,1366,1366,1366,1366,0
|
|
20241122,111700,8790176,1366,1366,1366,1366,0
|
|
20241122,111600,8790176,1366,1362,1366,1360,58
|
|
20241122,111500,8711279,1363,1363,1363,1363,0
|
|
20241122,111400,8711279,1363,1363,1363,1363,0
|
|
20241122,111300,8711279,1363,1363,1363,1363,0
|
|
20241122,111200,8711279,1363,1363,1363,1363,0
|
|
20241122,111100,8711279,1363,1363,1363,1363,162
|
|
20241122,111000,8490473,1366,1366,1366,1366,0
|
|
20241122,110900,8490473,1366,1366,1366,1366,0
|
|
20241122,110800,8490473,1366,1366,1366,1366,0
|
|
20241122,110700,8490473,1366,1366,1366,1366,0
|
|
20241122,110600,8490473,1366,1366,1366,1366,0
|
|
20241122,110500,8490473,1366,1366,1366,1366,0
|
|
20241122,110400,8490473,1366,1366,1366,1366,0
|
|
20241122,110300,8490473,1366,1366,1366,1366,8
|
|
20241122,110200,8479545,1363,1363,1363,1363,0
|
|
20241122,110100,8479545,1363,1363,1363,1363,0
|
|
20241122,110000,8479545,1363,1364,1364,1363,220
|
|
20241122,105900,8179586,1366,1366,1366,1366,0
|
|
20241122,105800,8179586,1366,1366,1366,1366,0
|
|
20241122,105700,8179586,1366,1366,1366,1366,0
|
|
20241122,105600,8179586,1366,1366,1366,1366,0
|
|
20241122,105500,8179586,1366,1366,1366,1366,0
|
|
20241122,105400,8179586,1366,1366,1366,1366,0
|
|
20241122,105300,8179586,1366,1366,1366,1366,0
|
|
20241122,105200,8179586,1366,1366,1366,1366,0
|
|
20241122,105100,8179586,1366,1366,1366,1366,0
|
|
20241122,105000,8179586,1366,1366,1366,1366,0
|
|
20241122,104900,8179586,1366,1366,1366,1366,0
|
|
20241122,104800,8179586,1366,1366,1366,1366,0
|
|
20241122,104700,8179586,1366,1366,1366,1366,0
|
|
20241122,104600,8179586,1366,1366,1366,1366,0
|
|
20241122,104500,8179586,1366,1366,1366,1366,0
|
|
20241122,104400,8179586,1366,1366,1366,1366,0
|
|
20241122,104300,8179586,1366,1366,1366,1366,0
|
|
20241122,104200,8179586,1366,1366,1366,1366,1
|
|
20241122,104100,8178220,1366,1366,1366,1366,0
|
|
20241122,104000,8178220,1366,1366,1366,1366,0
|
|
20241122,103900,8178220,1366,1366,1366,1366,0
|
|
20241122,103800,8178220,1366,1366,1366,1366,0
|
|
20241122,103700,8178220,1366,1366,1366,1366,0
|
|
20241122,103600,8178220,1366,1366,1366,1366,0
|
|
20241122,103500,8178220,1366,1366,1366,1366,0
|
|
20241122,103400,8178220,1366,1366,1366,1366,0
|
|
20241122,103300,8178220,1366,1366,1366,1366,0
|
|
20241122,103200,8178220,1366,1366,1366,1366,0
|
|
20241122,103100,8178220,1366,1366,1366,1366,0
|
|
20241122,103000,8178220,1366,1366,1366,1366,0
|
|
20241122,102900,8178220,1366,1366,1366,1366,0
|
|
20241122,102800,8178220,1366,1366,1366,1366,39
|
|
20241122,102700,8124946,1366,1366,1366,1366,0
|
|
20241122,102600,8124946,1366,1366,1366,1366,0
|
|
20241122,102500,8124946,1366,1366,1366,1366,0
|
|
20241122,102400,8124946,1366,1366,1366,1366,0
|
|
20241122,102300,8124946,1366,1366,1366,1366,0
|
|
20241122,102200,8124946,1366,1366,1366,1366,0
|
|
20241122,102100,8124946,1366,1366,1366,1366,0
|
|
20241122,102000,8124946,1366,1366,1366,1366,0
|
|
20241122,101900,8124946,1366,1366,1366,1366,0
|
|
20241122,101800,8124946,1366,1366,1366,1366,0
|
|
20241122,101700,8124946,1366,1366,1366,1366,0
|
|
20241122,101600,8124946,1366,1365,1366,1365,100
|
|
20241122,101500,7988434,1364,1364,1364,1364,901
|
|
20241122,101400,6759470,1363,1363,1363,1363,0
|
|
20241122,101300,6759470,1363,1363,1363,1363,0
|
|
20241122,101200,6759470,1363,1363,1363,1363,0
|
|
20241122,101100,6759470,1363,1363,1363,1363,0
|
|
20241122,101000,6759470,1363,1363,1363,1363,0
|
|
20241122,100900,6759470,1363,1363,1363,1363,167
|
|
20241122,100800,6531849,1363,1363,1363,1363,0
|
|
20241122,100700,6531849,1363,1363,1363,1363,18
|
|
20241122,100600,6507315,1364,1364,1364,1364,0
|
|
20241122,100500,6507315,1364,1364,1364,1364,0
|
|
20241122,100400,6507315,1364,1364,1364,1364,10
|
|
20241122,100300,6493675,1364,1364,1364,1364,0
|
|
20241122,100200,6493675,1364,1364,1364,1364,0
|
|
20241122,100100,6493675,1364,1364,1364,1364,228
|
|
20241122,100000,6182683,1364,1364,1364,1364,1
|
|
20241122,095900,6181319,1364,1364,1364,1364,0
|
|
20241122,095800,6181319,1364,1364,1364,1364,0
|
|
20241122,095700,6181319,1364,1364,1364,1364,0
|
|
20241122,095600,6181319,1364,1364,1364,1364,0
|
|
20241122,095500,6181319,1364,1364,1364,1364,0
|
|
20241122,095400,6181319,1364,1364,1364,1364,0
|
|
20241122,095300,6181319,1364,1364,1364,1364,0
|
|
20241122,095200,6181319,1364,1364,1364,1364,0
|
|
20241122,095100,6181319,1364,1364,1364,1364,0
|
|
20241122,095000,6181319,1364,1364,1364,1364,0
|
|
20241122,094900,6181319,1364,1364,1364,1364,0
|
|
20241122,094800,6181319,1364,1364,1364,1364,0
|
|
20241122,094700,6181319,1364,1364,1364,1364,3860
|
|
20241122,094600,916279,1365,1364,1365,1364,85
|
|
20241122,094500,800324,1364,1364,1364,1364,0
|
|
20241122,094400,800324,1364,1364,1364,1364,0
|
|
20241122,094300,800324,1364,1364,1364,1364,0
|
|
20241122,094200,800324,1364,1364,1364,1364,0
|
|
20241122,094100,800324,1364,1364,1364,1364,0
|
|
20241122,094000,800324,1364,1364,1364,1364,0
|
|
20241122,093900,800324,1364,1364,1364,1364,0
|
|
20241122,093800,800324,1364,1364,1364,1364,0
|
|
20241122,093700,800324,1364,1364,1364,1364,0
|
|
20241122,093600,800324,1364,1364,1364,1364,0
|
|
20241122,093500,800324,1364,1364,1364,1364,0
|
|
20241122,093400,800324,1364,1364,1364,1364,28
|
|
20241122,093300,762132,1364,1364,1364,1364,0
|
|
20241122,093200,762132,1364,1364,1364,1364,2
|
|
20241122,093100,759404,1363,1363,1363,1363,0
|
|
20241122,093000,759404,1363,1363,1363,1363,87
|
|
20241122,092900,640823,1363,1363,1363,1363,0
|
|
20241122,092800,640823,1363,1363,1363,1363,0
|
|
20241122,092700,640823,1363,1363,1363,1363,0
|
|
20241122,092600,640823,1363,1363,1363,1363,3
|
|
20241122,092500,636734,1363,1363,1363,1363,0
|
|
20241122,092400,636734,1363,1363,1363,1363,0
|
|
20241122,092300,636734,1363,1363,1363,1363,0
|
|
20241122,092200,636734,1363,1363,1363,1363,0
|
|
20241122,092100,636734,1363,1363,1363,1363,0
|
|
20241122,092000,636734,1363,1363,1363,1363,0
|
|
20241122,091900,636734,1363,1363,1363,1363,0
|
|
20241122,091800,636734,1363,1363,1363,1363,0
|
|
20241122,091700,636734,1363,1363,1363,1363,0
|
|
20241122,091600,636734,1363,1363,1363,1363,0
|
|
20241122,091500,636734,1363,1363,1363,1363,2
|
|
20241122,091400,634008,1360,1360,1360,1360,0
|
|
20241122,091300,634008,1360,1360,1360,1360,0
|
|
20241122,091200,634008,1360,1360,1360,1360,0
|
|
20241122,091100,634008,1360,1360,1360,1360,291
|
|
20241122,091000,238248,1360,1360,1360,1360,0
|
|
20241122,090900,238248,1360,1360,1360,1360,10
|
|
20241122,090800,224648,1360,1360,1360,1360,0
|
|
20241122,090700,224648,1360,1360,1360,1360,3
|
|
20241122,090600,220568,1361,1363,1363,1361,33
|
|
20241122,090500,175626,1363,1362,1363,1362,6
|
|
20241122,090400,167453,1362,1362,1362,1362,0
|
|
20241122,090300,167453,1362,1362,1362,1362,0
|
|
20241122,090200,167453,1362,1362,1362,1362,0
|
|
20241122,090100,167453,1362,1362,1362,1362,42
|
|
20241122,090000,110249,1362,1361,1362,1361,81
|