573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,183000,173692152,1334,1334,1334,1334,805
|
|
20241128,182900,173692152,1334,1334,1334,1334,0
|
|
20241128,182800,173692152,1334,1334,1334,1334,0
|
|
20241128,182700,173692152,1334,1334,1334,1334,0
|
|
20241128,182600,173692152,1334,1334,1334,1334,0
|
|
20241128,182500,173692152,1334,1334,1334,1334,0
|
|
20241128,182400,173692152,1334,1334,1334,1334,0
|
|
20241128,182300,173692152,1334,1334,1334,1334,0
|
|
20241128,182200,173692152,1334,1334,1334,1334,0
|
|
20241128,182100,173692152,1334,1334,1334,1334,0
|
|
20241128,182000,173692152,1334,1334,1334,1334,0
|
|
20241128,181900,173692152,1334,1334,1334,1334,0
|
|
20241128,181800,173692152,1334,1334,1334,1334,0
|
|
20241128,181700,173692152,1334,1334,1334,1334,0
|
|
20241128,181600,173692152,1334,1334,1334,1334,0
|
|
20241128,181500,173692152,1334,1334,1334,1334,0
|
|
20241128,181400,173692152,1334,1334,1334,1334,0
|
|
20241128,181300,173692152,1334,1334,1334,1334,0
|
|
20241128,181200,173692152,1334,1334,1334,1334,0
|
|
20241128,181100,173692152,1334,1334,1334,1334,0
|
|
20241128,181000,173692152,1334,1334,1334,1334,0
|
|
20241128,180900,173692152,1334,1334,1334,1334,0
|
|
20241128,180800,173692152,1334,1334,1334,1334,0
|
|
20241128,180700,173692152,1334,1334,1334,1334,0
|
|
20241128,180600,173692152,1334,1334,1334,1334,0
|
|
20241128,180500,173692152,1334,1334,1334,1334,0
|
|
20241128,180400,173692152,1334,1334,1334,1334,0
|
|
20241128,180300,173692152,1334,1334,1334,1334,0
|
|
20241128,180200,173692152,1334,1334,1334,1334,0
|
|
20241128,180100,173692152,1334,1334,1334,1334,0
|
|
20241128,180000,173692152,1334,1334,1334,1334,805
|
|
20241128,175900,173692152,1334,1334,1334,1334,0
|
|
20241128,175800,173692152,1334,1334,1334,1334,0
|
|
20241128,175700,173692152,1334,1334,1334,1334,0
|
|
20241128,175600,173692152,1334,1334,1334,1334,0
|
|
20241128,175500,173692152,1334,1334,1334,1334,0
|
|
20241128,175400,173692152,1334,1334,1334,1334,0
|
|
20241128,175300,173692152,1334,1334,1334,1334,0
|
|
20241128,175200,173692152,1334,1334,1334,1334,0
|
|
20241128,175100,173692152,1334,1334,1334,1334,0
|
|
20241128,175000,173692152,1334,1334,1334,1334,0
|
|
20241128,174900,173692152,1334,1334,1334,1334,0
|
|
20241128,174800,173692152,1334,1334,1334,1334,0
|
|
20241128,174700,173692152,1334,1334,1334,1334,0
|
|
20241128,174600,173692152,1334,1334,1334,1334,0
|
|
20241128,174500,173692152,1334,1334,1334,1334,0
|
|
20241128,174400,173692152,1334,1334,1334,1334,0
|
|
20241128,174300,173692152,1334,1334,1334,1334,0
|
|
20241128,174200,173692152,1334,1334,1334,1334,0
|
|
20241128,174100,173692152,1334,1334,1334,1334,0
|
|
20241128,174000,173692152,1334,1334,1334,1334,0
|
|
20241128,173900,173692152,1334,1334,1334,1334,0
|
|
20241128,173800,173692152,1334,1334,1334,1334,0
|
|
20241128,173700,173692152,1334,1334,1334,1334,0
|
|
20241128,173600,173692152,1334,1334,1334,1334,0
|
|
20241128,173500,173692152,1334,1334,1334,1334,0
|
|
20241128,173400,173692152,1334,1334,1334,1334,0
|
|
20241128,173300,173692152,1334,1334,1334,1334,0
|
|
20241128,173200,173692152,1334,1334,1334,1334,0
|
|
20241128,173100,173692152,1334,1334,1334,1334,0
|
|
20241128,173000,173692152,1334,1334,1334,1334,805
|
|
20241128,172900,173692152,1334,1334,1334,1334,0
|
|
20241128,172800,173692152,1334,1334,1334,1334,0
|
|
20241128,172700,173692152,1334,1334,1334,1334,0
|
|
20241128,172600,173692152,1334,1334,1334,1334,0
|
|
20241128,172500,173692152,1334,1334,1334,1334,0
|
|
20241128,172400,173692152,1334,1334,1334,1334,0
|
|
20241128,172300,173692152,1334,1334,1334,1334,0
|
|
20241128,172200,173692152,1334,1334,1334,1334,0
|
|
20241128,172100,173692152,1334,1334,1334,1334,0
|
|
20241128,172000,173692152,1334,1334,1334,1334,0
|
|
20241128,171900,173692152,1334,1334,1334,1334,0
|
|
20241128,171800,173692152,1334,1334,1334,1334,0
|
|
20241128,171700,173692152,1334,1334,1334,1334,0
|
|
20241128,171600,173692152,1334,1334,1334,1334,0
|
|
20241128,171500,173692152,1334,1334,1334,1334,0
|
|
20241128,171400,173692152,1334,1334,1334,1334,0
|
|
20241128,171300,173692152,1334,1334,1334,1334,0
|
|
20241128,171200,173692152,1334,1334,1334,1334,0
|
|
20241128,171100,173692152,1334,1334,1334,1334,0
|
|
20241128,171000,173692152,1334,1334,1334,1334,0
|
|
20241128,170900,173692152,1334,1334,1334,1334,0
|
|
20241128,170800,173692152,1334,1334,1334,1334,0
|
|
20241128,170700,173692152,1334,1334,1334,1334,0
|
|
20241128,170600,173692152,1334,1334,1334,1334,0
|
|
20241128,170500,173692152,1334,1334,1334,1334,0
|
|
20241128,170400,173692152,1334,1334,1334,1334,0
|
|
20241128,170300,173692152,1334,1334,1334,1334,0
|
|
20241128,170200,173692152,1334,1334,1334,1334,0
|
|
20241128,170100,173692152,1334,1334,1334,1334,0
|
|
20241128,170000,173692152,1334,1334,1334,1334,805
|
|
20241128,165900,173692152,1334,1334,1334,1334,0
|
|
20241128,165800,173692152,1334,1334,1334,1334,0
|
|
20241128,165700,173692152,1334,1334,1334,1334,0
|
|
20241128,165600,173692152,1334,1334,1334,1334,0
|
|
20241128,165500,173692152,1334,1334,1334,1334,0
|
|
20241128,165400,173692152,1334,1334,1334,1334,0
|
|
20241128,165300,173692152,1334,1334,1334,1334,0
|
|
20241128,165200,173692152,1334,1334,1334,1334,0
|
|
20241128,165100,173692152,1334,1334,1334,1334,0
|
|
20241128,165000,173692152,1334,1334,1334,1334,0
|
|
20241128,164900,173692152,1334,1334,1334,1334,0
|
|
20241128,164800,173692152,1334,1334,1334,1334,0
|
|
20241128,164700,173692152,1334,1334,1334,1334,0
|
|
20241128,164600,173692152,1334,1334,1334,1334,0
|
|
20241128,164500,173692152,1334,1334,1334,1334,0
|
|
20241128,164400,173692152,1334,1334,1334,1334,0
|
|
20241128,164300,173692152,1334,1334,1334,1334,0
|
|
20241128,164200,173692152,1334,1334,1334,1334,0
|
|
20241128,164100,173692152,1334,1334,1334,1334,0
|
|
20241128,164000,173692152,1334,1334,1334,1334,0
|
|
20241128,163900,173692152,1334,1334,1334,1334,0
|
|
20241128,163800,173692152,1334,1334,1334,1334,0
|
|
20241128,163700,173692152,1334,1334,1334,1334,0
|
|
20241128,163600,173692152,1334,1334,1334,1334,0
|
|
20241128,163500,173692152,1334,1334,1334,1334,0
|
|
20241128,163400,173692152,1334,1334,1334,1334,0
|
|
20241128,163300,173692152,1334,1334,1334,1334,0
|
|
20241128,163200,173692152,1334,1334,1334,1334,0
|
|
20241128,163100,173692152,1334,1334,1334,1334,0
|
|
20241128,163000,173692152,1334,1334,1334,1334,805
|
|
20241128,162900,173692152,1334,1334,1334,1334,0
|
|
20241128,162800,173692152,1334,1334,1334,1334,0
|
|
20241128,162700,173692152,1334,1334,1334,1334,0
|
|
20241128,162600,173692152,1334,1334,1334,1334,0
|
|
20241128,162500,173692152,1334,1334,1334,1334,0
|
|
20241128,162400,173692152,1334,1334,1334,1334,0
|
|
20241128,162300,173692152,1334,1334,1334,1334,0
|
|
20241128,162200,173692152,1334,1334,1334,1334,0
|
|
20241128,162100,173692152,1334,1334,1334,1334,0
|
|
20241128,162000,173692152,1334,1334,1334,1334,0
|
|
20241128,161900,173692152,1334,1334,1334,1334,0
|
|
20241128,161800,173692152,1334,1334,1334,1334,0
|
|
20241128,161700,173692152,1334,1334,1334,1334,0
|
|
20241128,161600,173692152,1334,1334,1334,1334,0
|
|
20241128,161500,173692152,1334,1334,1334,1334,0
|
|
20241128,161400,173692152,1334,1334,1334,1334,0
|
|
20241128,161300,173692152,1334,1334,1334,1334,0
|
|
20241128,161200,173692152,1334,1334,1334,1334,0
|
|
20241128,161100,173692152,1334,1334,1334,1334,0
|
|
20241128,161000,173692152,1334,1334,1334,1334,0
|
|
20241128,160900,173692152,1334,1334,1334,1334,0
|
|
20241128,160800,173692152,1334,1334,1334,1334,0
|
|
20241128,160700,173692152,1334,1334,1334,1334,0
|
|
20241128,160600,173692152,1334,1334,1334,1334,0
|
|
20241128,160500,173692152,1334,1334,1334,1334,0
|
|
20241128,160400,173692152,1334,1334,1334,1334,0
|
|
20241128,160300,173692152,1334,1334,1334,1334,0
|
|
20241128,160200,173692152,1334,1334,1334,1334,0
|
|
20241128,160100,173692152,1334,1334,1334,1334,0
|
|
20241128,160000,173692152,1334,1334,1334,1334,805
|
|
20241128,155900,173692152,1334,1334,1334,1334,0
|
|
20241128,155800,173692152,1334,1334,1334,1334,0
|
|
20241128,155700,173692152,1334,1334,1334,1334,0
|
|
20241128,155600,173692152,1334,1334,1334,1334,0
|
|
20241128,155500,173692152,1334,1334,1334,1334,0
|
|
20241128,155400,173692152,1334,1334,1334,1334,0
|
|
20241128,155300,173692152,1334,1334,1334,1334,0
|
|
20241128,155200,173692152,1334,1334,1334,1334,0
|
|
20241128,155100,173692152,1334,1334,1334,1334,0
|
|
20241128,155000,173692152,1334,1334,1334,1334,0
|
|
20241128,154900,173692152,1334,1334,1334,1334,0
|
|
20241128,154800,173692152,1334,1334,1334,1334,0
|
|
20241128,154700,173692152,1334,1334,1334,1334,0
|
|
20241128,154600,173692152,1334,1334,1334,1334,0
|
|
20241128,154500,173692152,1334,1334,1334,1334,0
|
|
20241128,154400,173692152,1334,1334,1334,1334,0
|
|
20241128,154300,173692152,1334,1334,1334,1334,0
|
|
20241128,154200,173692152,1334,1334,1334,1334,0
|
|
20241128,154100,173692152,1334,1334,1334,1334,0
|
|
20241128,154000,173692152,1334,1334,1334,1334,0
|
|
20241128,153900,173692152,1334,1334,1334,1334,0
|
|
20241128,153800,173692152,1334,1334,1334,1334,0
|
|
20241128,153700,173692152,1334,1334,1334,1334,0
|
|
20241128,153600,173692152,1334,1334,1334,1334,0
|
|
20241128,153500,173692152,1334,1334,1334,1334,0
|
|
20241128,153400,173692152,1334,1334,1334,1334,0
|
|
20241128,153300,173692152,1334,1334,1334,1334,0
|
|
20241128,153200,173692152,1334,1334,1334,1334,0
|
|
20241128,153100,173692152,1334,1334,1334,1334,0
|
|
20241128,153000,173692152,1334,1334,1334,1334,1610
|
|
20241128,152900,172618282,1336,1336,1336,1336,0
|
|
20241128,152800,172618282,1336,1336,1336,1336,0
|
|
20241128,152700,172618282,1336,1336,1336,1336,0
|
|
20241128,152600,172618282,1336,1336,1336,1336,0
|
|
20241128,152500,172618282,1336,1336,1336,1336,0
|
|
20241128,152400,172618282,1336,1336,1336,1336,0
|
|
20241128,152300,172618282,1336,1336,1336,1336,0
|
|
20241128,152200,172618282,1336,1336,1336,1336,0
|
|
20241128,152100,172618282,1336,1336,1336,1336,0
|
|
20241128,152000,172618282,1336,1336,1336,1336,0
|
|
20241128,151900,172618282,1336,1334,1336,1334,141
|
|
20241128,151800,172430054,1336,1322,1336,1322,59
|
|
20241128,151700,172351776,1335,1325,1335,1323,431
|
|
20241128,151600,171777905,1325,1317,1337,1317,1345
|
|
20241128,151500,169986480,1318,1316,1329,1316,653
|
|
20241128,151400,169120811,1328,1310,1340,1310,1630
|
|
20241128,151300,166955261,1325,1310,1325,1309,775
|
|
20241128,151200,165936074,1310,1311,1315,1310,249
|
|
20241128,151100,165609779,1310,1309,1320,1309,391
|
|
20241128,151000,165097321,1310,1310,1317,1309,324
|
|
20241128,150900,164673108,1310,1309,1329,1309,474
|
|
20241128,150800,164047569,1309,1308,1335,1308,2750
|
|
20241128,150700,160407896,1308,1309,1310,1308,2542
|
|
20241128,150600,157082570,1309,1309,1310,1309,631
|
|
20241128,150500,156256296,1309,1310,1311,1309,920
|
|
20241128,150400,155051081,1311,1312,1312,1310,2480
|
|
20241128,150300,151799979,1311,1312,1320,1311,382
|
|
20241128,150200,151298290,1311,1309,1320,1309,5231
|
|
20241128,150100,144407652,1309,1310,1311,1309,1084
|
|
20241128,150000,142987622,1310,1310,1312,1310,325
|
|
20241128,145900,142561823,1310,1311,1320,1310,1082
|
|
20241128,145800,141136822,1312,1312,1313,1311,5323
|
|
20241128,145700,134155740,1312,1312,1313,1312,303
|
|
20241128,145600,133758200,1312,1313,1320,1312,526
|
|
20241128,145500,133065473,1312,1312,1320,1312,1267
|
|
20241128,145400,131396792,1312,1313,1320,1311,902
|
|
20241128,145300,130209420,1311,1312,1314,1311,288
|
|
20241128,145200,129831586,1312,1312,1313,1312,306
|
|
20241128,145100,129430095,1312,1312,1312,1312,304
|
|
20241128,145000,129031247,1312,1313,1313,1312,301
|
|
20241128,144900,128636282,1312,1312,1319,1312,386
|
|
20241128,144800,128129418,1312,1312,1312,1312,284
|
|
20241128,144700,127756810,1312,1310,1312,1310,266
|
|
20241128,144600,127408015,1310,1309,1322,1309,1265
|
|
20241128,144500,125741450,1309,1308,1320,1308,1255
|
|
20241128,144400,124089494,1308,1310,1310,1308,2256
|
|
20241128,144300,121137457,1310,1310,1311,1310,211
|
|
20241128,144200,120861029,1310,1310,1310,1310,321
|
|
20241128,144100,120440519,1310,1309,1310,1309,273
|
|
20241128,144000,120082913,1309,1310,1310,1309,379
|
|
20241128,143900,119586697,1310,1311,1312,1310,2747
|
|
20241128,143800,115986934,1311,1311,1311,1311,247
|
|
20241128,143700,115663117,1311,1310,1322,1310,1322
|
|
20241128,143600,113921307,1310,1310,1311,1310,278
|
|
20241128,143500,113557114,1310,1310,1310,1310,305
|
|
20241128,143400,113157564,1310,1310,1312,1310,251
|
|
20241128,143300,112828748,1310,1310,1311,1310,360
|
|
20241128,143200,112357146,1310,1311,1311,1310,318
|
|
20241128,143100,111940388,1311,1311,1311,1311,296
|
|
20241128,143000,111552332,1311,1311,1317,1310,357
|
|
20241128,142900,111084363,1311,1311,1316,1311,354
|
|
20241128,142800,110620260,1311,1311,1317,1310,373
|
|
20241128,142700,110131398,1311,1310,1322,1310,1316
|
|
20241128,142600,108397280,1310,1310,1310,1310,288
|
|
20241128,142500,108020000,1310,1310,1311,1310,368
|
|
20241128,142400,107537810,1310,1309,1310,1309,340
|
|
20241128,142300,107092634,1310,1309,1314,1309,310
|
|
20241128,142200,106686632,1309,1310,1310,1309,339
|
|
20241128,142100,106242687,1310,1309,1310,1309,400
|
|
20241128,142000,105718985,1309,1311,1311,1309,4476
|
|
20241128,141900,99855540,1311,1312,1312,1311,396
|
|
20241128,141800,99336134,1312,1312,1312,1312,318
|
|
20241128,141700,98918918,1312,1312,1312,1312,351
|
|
20241128,141600,98458406,1312,1312,1313,1312,345
|
|
20241128,141500,98005715,1312,1312,1312,1312,314
|
|
20241128,141400,97593747,1312,1313,1313,1312,405
|
|
20241128,141300,97062271,1313,1313,1313,1313,261
|
|
20241128,141200,96719578,1313,1313,1313,1313,311
|
|
20241128,141100,96311235,1314,1313,1314,1313,395
|
|
20241128,141000,95792557,1313,1314,1314,1313,405
|
|
20241128,140900,95260770,1314,1314,1314,1314,294
|
|
20241128,140800,94874454,1314,1314,1314,1314,223
|
|
20241128,140700,94581432,1314,1314,1314,1314,354
|
|
20241128,140600,94116276,1314,1315,1315,1314,355
|
|
20241128,140500,93649787,1315,1315,1317,1315,265
|
|
20241128,140400,93301310,1315,1315,1315,1315,136
|
|
20241128,140300,93122470,1315,1315,1315,1315,385
|
|
20241128,140200,92616195,1315,1315,1315,1315,230
|
|
20241128,140100,92313745,1318,1315,1320,1315,197
|
|
20241128,140000,92054677,1315,1315,1321,1315,372
|
|
20241128,135900,91565037,1322,1322,1322,1322,0
|
|
20241128,135800,91565037,1322,1322,1322,1322,0
|
|
20241128,135700,91565037,1322,1322,1322,1322,1
|
|
20241128,135600,91563715,1314,1315,1315,1314,2000
|
|
20241128,135500,88934070,1322,1316,1322,1315,2001
|
|
20241128,135400,86302229,1316,1317,1317,1316,800
|
|
20241128,135300,85249031,1317,1317,1317,1317,2358
|
|
20241128,135200,82143545,1317,1317,1317,1317,141
|
|
20241128,135100,81957848,1317,1317,1317,1317,383
|
|
20241128,135000,81453437,1317,1317,1317,1317,536
|
|
20241128,134900,80747525,1317,1317,1317,1317,0
|
|
20241128,134800,80747525,1317,1317,1317,1317,0
|
|
20241128,134700,80747525,1317,1317,1317,1317,0
|
|
20241128,134600,80747525,1317,1317,1317,1317,200
|
|
20241128,134500,80484125,1317,1317,1317,1317,0
|
|
20241128,134400,80484125,1317,1317,1317,1317,0
|
|
20241128,134300,80484125,1317,1317,1317,1317,20
|
|
20241128,134200,80457785,1317,1317,1317,1317,3
|
|
20241128,134100,80453834,1317,1317,1317,1317,0
|
|
20241128,134000,80453834,1317,1317,1317,1317,1
|
|
20241128,133900,80452517,1317,1317,1317,1317,2
|
|
20241128,133800,80449883,1316,1316,1316,1316,232
|
|
20241128,133700,80144571,1317,1317,1317,1317,10
|
|
20241128,133600,80131401,1317,1317,1317,1317,0
|
|
20241128,133500,80131401,1317,1317,1317,1317,386
|
|
20241128,133400,79623039,1317,1317,1317,1317,0
|
|
20241128,133300,79623039,1317,1317,1317,1317,0
|
|
20241128,133200,79623039,1317,1317,1317,1317,0
|
|
20241128,133100,79623039,1317,1317,1317,1317,100
|
|
20241128,133000,79491339,1322,1322,1322,1322,0
|
|
20241128,132900,79491339,1322,1322,1322,1322,0
|
|
20241128,132800,79491339,1322,1322,1322,1322,0
|
|
20241128,132700,79491339,1322,1322,1322,1322,0
|
|
20241128,132600,79491339,1322,1322,1322,1322,0
|
|
20241128,132500,79491339,1322,1322,1322,1322,0
|
|
20241128,132400,79491339,1322,1322,1322,1322,0
|
|
20241128,132300,79491339,1322,1322,1322,1322,0
|
|
20241128,132200,79491339,1322,1322,1322,1322,0
|
|
20241128,132100,79491339,1322,1322,1322,1322,0
|
|
20241128,132000,79491339,1322,1322,1322,1322,0
|
|
20241128,131900,79491339,1322,1322,1322,1322,23
|
|
20241128,131800,79460933,1317,1317,1317,1317,4094
|
|
20241128,131700,74069135,1317,1322,1322,1317,550
|
|
20241128,131600,73342285,1317,1317,1317,1317,0
|
|
20241128,131500,73342285,1317,1317,1317,1317,0
|
|
20241128,131400,73342285,1317,1317,1317,1317,0
|
|
20241128,131300,73342285,1317,1317,1317,1317,0
|
|
20241128,131200,73342285,1317,1322,1322,1317,222
|
|
20241128,131100,73048899,1317,1317,1317,1317,0
|
|
20241128,131000,73048899,1317,1317,1317,1317,0
|
|
20241128,130900,73048899,1317,1317,1317,1317,0
|
|
20241128,130800,73048899,1317,1317,1317,1317,0
|
|
20241128,130700,73048899,1317,1317,1317,1317,0
|
|
20241128,130600,73048899,1317,1318,1318,1317,111
|
|
20241128,130500,72902711,1316,1316,1316,1316,0
|
|
20241128,130400,72902711,1316,1316,1316,1316,0
|
|
20241128,130300,72902711,1316,1316,1316,1316,0
|
|
20241128,130200,72902711,1316,1316,1316,1316,2
|
|
20241128,130100,72900079,1322,1322,1322,1322,0
|
|
20241128,130000,72900079,1322,1322,1322,1322,0
|
|
20241128,125900,72900079,1322,1322,1322,1322,0
|
|
20241128,125800,72900079,1322,1322,1322,1322,0
|
|
20241128,125700,72900079,1322,1322,1322,1322,0
|
|
20241128,125600,72900079,1322,1322,1322,1322,0
|
|
20241128,125500,72900079,1322,1322,1322,1322,0
|
|
20241128,125400,72900079,1322,1322,1322,1322,0
|
|
20241128,125300,72900079,1322,1322,1322,1322,0
|
|
20241128,125200,72900079,1322,1322,1322,1322,0
|
|
20241128,125100,72900079,1322,1322,1322,1322,5
|
|
20241128,125000,72893469,1325,1325,1325,1325,0
|
|
20241128,124900,72893469,1325,1315,1325,1315,497
|
|
20241128,124800,72239884,1315,1316,1316,1315,948
|
|
20241128,124700,70993259,1315,1317,1317,1315,400
|
|
20241128,124600,70467199,1315,1315,1315,1315,0
|
|
20241128,124500,70467199,1315,1321,1321,1315,10000
|
|
20241128,124400,57304416,1329,1329,1329,1329,0
|
|
20241128,124300,57304416,1329,1329,1329,1329,0
|
|
20241128,124200,57304416,1329,1329,1329,1329,0
|
|
20241128,124100,57304416,1329,1329,1329,1329,0
|
|
20241128,124000,57304416,1329,1329,1329,1329,100
|
|
20241128,123900,57171516,1331,1331,1331,1331,0
|
|
20241128,123800,57171516,1331,1331,1331,1331,0
|
|
20241128,123700,57171516,1331,1331,1331,1331,0
|
|
20241128,123600,57171516,1331,1331,1331,1331,0
|
|
20241128,123500,57171516,1331,1331,1331,1331,0
|
|
20241128,123400,57171516,1331,1331,1331,1331,0
|
|
20241128,123300,57171516,1331,1331,1331,1331,0
|
|
20241128,123200,57171516,1331,1331,1331,1331,0
|
|
20241128,123100,57171516,1331,1331,1331,1331,200
|
|
20241128,123000,56905316,1332,1332,1332,1332,0
|
|
20241128,122900,56905316,1332,1332,1332,1332,0
|
|
20241128,122800,56905316,1332,1325,1332,1325,170
|
|
20241128,122700,56679797,1320,1320,1320,1320,1009
|
|
20241128,122600,55347917,1320,1320,1320,1320,200
|
|
20241128,122500,55083917,1320,1320,1320,1320,1000
|
|
20241128,122400,53763917,1318,1319,1319,1318,2029
|
|
20241128,122300,51088777,1320,1320,1320,1320,9
|
|
20241128,122200,51076897,1320,1320,1320,1320,0
|
|
20241128,122100,51076897,1320,1324,1324,1320,2043
|
|
20241128,122000,48379071,1323,1323,1323,1323,241
|
|
20241128,121900,48060228,1324,1324,1324,1324,0
|
|
20241128,121800,48060228,1324,1324,1324,1324,0
|
|
20241128,121700,48060228,1324,1324,1324,1324,0
|
|
20241128,121600,48060228,1324,1324,1324,1324,0
|
|
20241128,121500,48060228,1324,1324,1324,1324,216
|
|
20241128,121400,47774244,1324,1324,1324,1324,0
|
|
20241128,121300,47774244,1324,1324,1324,1324,151
|
|
20241128,121200,47574320,1323,1322,1323,1322,2284
|
|
20241128,121100,44553729,1322,1322,1322,1322,0
|
|
20241128,121000,44553729,1322,1322,1322,1322,100
|
|
20241128,120900,44421529,1322,1322,1322,1322,200
|
|
20241128,120800,44157129,1322,1322,1322,1322,100
|
|
20241128,120700,44024929,1320,1322,1322,1320,1152
|
|
20241128,120600,42503924,1322,1322,1322,1322,168
|
|
20241128,120500,42281828,1322,1322,1322,1322,95
|
|
20241128,120400,42156238,1326,1326,1326,1326,50
|
|
20241128,120300,42089938,1327,1327,1327,1327,200
|
|
20241128,120200,41824538,1320,1320,1320,1320,0
|
|
20241128,120100,41824538,1320,1324,1324,1320,4000
|
|
20241128,120000,36540882,1324,1324,1324,1324,341
|
|
20241128,115900,36089398,1324,1324,1324,1324,0
|
|
20241128,115800,36089398,1324,1324,1324,1324,0
|
|
20241128,115700,36089398,1324,1326,1326,1324,2734
|
|
20241128,115600,32465536,1327,1331,1331,1327,5266
|
|
20241128,115500,25466465,1331,1332,1332,1331,5
|
|
20241128,115400,25459809,1330,1330,1330,1330,0
|
|
20241128,115300,25459809,1330,1330,1330,1330,0
|
|
20241128,115200,25459809,1330,1330,1330,1330,0
|
|
20241128,115100,25459809,1330,1330,1330,1330,0
|
|
20241128,115000,25459809,1330,1330,1330,1330,0
|
|
20241128,114900,25459809,1330,1330,1330,1330,0
|
|
20241128,114800,25459809,1330,1330,1330,1330,0
|
|
20241128,114700,25459809,1330,1330,1330,1330,0
|
|
20241128,114600,25459809,1330,1330,1330,1330,0
|
|
20241128,114500,25459809,1330,1330,1330,1330,0
|
|
20241128,114400,25459809,1330,1330,1330,1330,0
|
|
20241128,114300,25459809,1330,1330,1330,1330,0
|
|
20241128,114200,25459809,1330,1330,1330,1330,0
|
|
20241128,114100,25459809,1330,1330,1330,1330,0
|
|
20241128,114000,25459809,1330,1330,1330,1330,200
|
|
20241128,113900,25193809,1334,1334,1334,1334,0
|
|
20241128,113800,25193809,1334,1334,1334,1334,0
|
|
20241128,113700,25193809,1334,1334,1334,1334,0
|
|
20241128,113600,25193809,1334,1334,1334,1334,0
|
|
20241128,113500,25193809,1334,1334,1334,1334,0
|
|
20241128,113400,25193809,1334,1334,1334,1334,0
|
|
20241128,113300,25193809,1334,1334,1334,1334,46
|
|
20241128,113200,25132445,1335,1335,1335,1335,0
|
|
20241128,113100,25132445,1335,1335,1335,1335,0
|
|
20241128,113000,25132445,1335,1335,1335,1335,18
|
|
20241128,112900,25108415,1331,1331,1331,1331,20
|
|
20241128,112800,25081795,1336,1336,1336,1336,1
|
|
20241128,112700,25080459,1331,1331,1331,1331,0
|
|
20241128,112600,25080459,1331,1331,1331,1331,100
|
|
20241128,112500,24947359,1336,1336,1336,1336,0
|
|
20241128,112400,24947359,1336,1336,1336,1336,108
|
|
20241128,112300,24803071,1336,1336,1336,1336,0
|
|
20241128,112200,24803071,1336,1336,1336,1336,0
|
|
20241128,112100,24803071,1336,1336,1336,1336,77
|
|
20241128,112000,24700199,1336,1336,1336,1336,0
|
|
20241128,111900,24700199,1336,1336,1336,1336,0
|
|
20241128,111800,24700199,1336,1336,1336,1336,0
|
|
20241128,111700,24700199,1336,1336,1336,1336,0
|
|
20241128,111600,24700199,1336,1336,1336,1336,0
|
|
20241128,111500,24700199,1336,1336,1336,1336,0
|
|
20241128,111400,24700199,1336,1336,1336,1336,11
|
|
20241128,111300,24685503,1336,1336,1336,1336,0
|
|
20241128,111200,24685503,1336,1336,1336,1336,0
|
|
20241128,111100,24685503,1336,1336,1336,1336,0
|
|
20241128,111000,24685503,1336,1336,1336,1336,0
|
|
20241128,110900,24685503,1336,1336,1336,1336,0
|
|
20241128,110800,24685503,1336,1336,1336,1336,0
|
|
20241128,110700,24685503,1336,1336,1336,1336,0
|
|
20241128,110600,24685503,1336,1336,1336,1336,0
|
|
20241128,110500,24685503,1336,1336,1336,1336,0
|
|
20241128,110400,24685503,1336,1336,1336,1336,0
|
|
20241128,110300,24685503,1336,1336,1336,1336,0
|
|
20241128,110200,24685503,1336,1336,1336,1336,0
|
|
20241128,110100,24685503,1336,1336,1336,1336,0
|
|
20241128,110000,24685503,1336,1336,1336,1336,0
|
|
20241128,105900,24685503,1336,1336,1336,1336,0
|
|
20241128,105800,24685503,1336,1336,1336,1336,0
|
|
20241128,105700,24685503,1336,1336,1336,1336,10
|
|
20241128,105600,24672143,1330,1330,1330,1330,1000
|
|
20241128,105500,23342143,1330,1330,1330,1330,0
|
|
20241128,105400,23342143,1330,1330,1330,1330,0
|
|
20241128,105300,23342143,1330,1330,1330,1330,300
|
|
20241128,105200,22943143,1330,1330,1330,1330,400
|
|
20241128,105100,22411143,1330,1331,1331,1330,4402
|
|
20241128,105000,16556405,1331,1333,1333,1331,722
|
|
20241128,104900,15595379,1331,1332,1332,1331,100
|
|
20241128,104800,15462180,1332,1332,1332,1332,0
|
|
20241128,104700,15462180,1332,1335,1335,1332,650
|
|
20241128,104600,14595901,1336,1336,1336,1336,0
|
|
20241128,104500,14595901,1336,1336,1336,1336,100
|
|
20241128,104400,14462301,1336,1336,1336,1336,0
|
|
20241128,104300,14462301,1336,1336,1336,1336,0
|
|
20241128,104200,14462301,1336,1336,1336,1336,0
|
|
20241128,104100,14462301,1336,1336,1336,1336,0
|
|
20241128,104000,14462301,1336,1336,1336,1336,1
|
|
20241128,103900,14460965,1336,1336,1336,1336,0
|
|
20241128,103800,14460965,1336,1336,1336,1336,0
|
|
20241128,103700,14460965,1336,1336,1336,1336,0
|
|
20241128,103600,14460965,1336,1336,1336,1336,201
|
|
20241128,103500,14192429,1336,1336,1336,1336,1
|
|
20241128,103400,14191093,1336,1336,1336,1336,0
|
|
20241128,103300,14191093,1336,1336,1336,1336,0
|
|
20241128,103200,14191093,1336,1336,1336,1336,0
|
|
20241128,103100,14191093,1336,1336,1336,1336,0
|
|
20241128,103000,14191093,1336,1336,1336,1336,448
|
|
20241128,102900,13592565,1334,1334,1334,1334,53
|
|
20241128,102800,13521863,1335,1335,1335,1335,1
|
|
20241128,102700,13520528,1336,1336,1336,1336,1
|
|
20241128,102600,13519192,1337,1337,1337,1337,0
|
|
20241128,102500,13519192,1337,1337,1337,1337,0
|
|
20241128,102400,13519192,1337,1337,1337,1337,0
|
|
20241128,102300,13519192,1337,1337,1337,1337,504
|
|
20241128,102200,12845344,1337,1337,1337,1337,1002
|
|
20241128,102100,11505670,1338,1338,1338,1338,0
|
|
20241128,102000,11505670,1338,1338,1338,1338,532
|
|
20241128,101900,10793854,1338,1338,1338,1338,0
|
|
20241128,101800,10793854,1338,1338,1338,1338,0
|
|
20241128,101700,10793854,1338,1338,1338,1338,0
|
|
20241128,101600,10793854,1338,1338,1338,1338,0
|
|
20241128,101500,10793854,1338,1338,1338,1338,0
|
|
20241128,101400,10793854,1338,1338,1338,1338,0
|
|
20241128,101300,10793854,1338,1338,1338,1338,1
|
|
20241128,101200,10792516,1338,1338,1338,1338,1
|
|
20241128,101100,10791178,1334,1334,1334,1334,2
|
|
20241128,101000,10788510,1333,1333,1333,1333,0
|
|
20241128,100900,10788510,1333,1333,1333,1333,100
|
|
20241128,100800,10655210,1339,1339,1339,1339,500
|
|
20241128,100700,9985710,1339,1339,1339,1339,2
|
|
20241128,100600,9983032,1333,1337,1337,1333,1493
|
|
20241128,100500,7991625,1340,1340,1340,1340,0
|
|
20241128,100400,7991625,1340,1340,1340,1340,0
|
|
20241128,100300,7991625,1340,1340,1340,1340,0
|
|
20241128,100200,7991625,1340,1340,1340,1340,0
|
|
20241128,100100,7991625,1340,1340,1340,1340,0
|
|
20241128,100000,7991625,1340,1340,1340,1340,13
|
|
20241128,095900,7974205,1342,1342,1342,1342,0
|
|
20241128,095800,7974205,1342,1342,1342,1342,0
|
|
20241128,095700,7974205,1342,1342,1342,1342,0
|
|
20241128,095600,7974205,1342,1342,1342,1342,0
|
|
20241128,095500,7974205,1342,1342,1342,1342,0
|
|
20241128,095400,7974205,1342,1341,1342,1341,50
|
|
20241128,095300,7907144,1342,1342,1342,1342,100
|
|
20241128,095200,7772944,1346,1346,1346,1346,0
|
|
20241128,095100,7772944,1346,1346,1346,1346,0
|
|
20241128,095000,7772944,1346,1346,1346,1346,0
|
|
20241128,094900,7772944,1346,1346,1346,1346,0
|
|
20241128,094800,7772944,1346,1346,1346,1346,0
|
|
20241128,094700,7772944,1346,1346,1346,1346,0
|
|
20241128,094600,7772944,1346,1346,1346,1346,0
|
|
20241128,094500,7772944,1346,1346,1346,1346,0
|
|
20241128,094400,7772944,1346,1346,1346,1346,2
|
|
20241128,094300,7770252,1347,1337,1347,1336,1558
|
|
20241128,094200,5688667,1348,1348,1348,1348,0
|
|
20241128,094100,5688667,1348,1338,1348,1337,755
|
|
20241128,094000,4679169,1349,1349,1349,1349,0
|
|
20241128,093900,4679169,1349,1349,1349,1337,802
|
|
20241128,093800,3606069,1340,1340,1340,1340,0
|
|
20241128,093700,3606069,1340,1341,1341,1340,272
|
|
20241128,093600,3241441,1341,1341,1341,1341,0
|
|
20241128,093500,3241441,1341,1341,1341,1341,3
|
|
20241128,093400,3237418,1350,1350,1350,1350,0
|
|
20241128,093300,3237418,1350,1350,1350,1350,0
|
|
20241128,093200,3237418,1350,1350,1350,1350,2
|
|
20241128,093100,3234718,1341,1341,1341,1341,0
|
|
20241128,093000,3234718,1341,1341,1341,1341,0
|
|
20241128,092900,3234718,1341,1341,1341,1341,0
|
|
20241128,092800,3234718,1341,1341,1341,1341,0
|
|
20241128,092700,3234718,1341,1342,1342,1341,33
|
|
20241128,092600,3190433,1345,1345,1345,1345,0
|
|
20241128,092500,3190433,1345,1345,1345,1345,0
|
|
20241128,092400,3190433,1345,1345,1345,1345,0
|
|
20241128,092300,3190433,1345,1345,1345,1345,0
|
|
20241128,092200,3190433,1345,1345,1345,1345,0
|
|
20241128,092100,3190433,1345,1345,1345,1345,0
|
|
20241128,092000,3190433,1345,1345,1345,1345,0
|
|
20241128,091900,3190433,1345,1345,1345,1345,0
|
|
20241128,091800,3190433,1345,1345,1345,1345,0
|
|
20241128,091700,3190433,1345,1345,1345,1345,0
|
|
20241128,091600,3190433,1345,1345,1345,1345,7
|
|
20241128,091500,3181018,1345,1341,1345,1341,39
|
|
20241128,091400,3128715,1341,1345,1345,1341,1049
|
|
20241128,091300,1718584,1345,1348,1348,1345,922
|
|
20241128,091200,478461,1348,1348,1348,1348,0
|
|
20241128,091100,478461,1348,1348,1348,1348,0
|
|
20241128,091000,478461,1348,1348,1348,1348,0
|
|
20241128,090900,478461,1348,1349,1349,1348,64
|
|
20241128,090800,392188,1349,1351,1351,1349,50
|
|
20241128,090700,324708,1352,1352,1352,1352,0
|
|
20241128,090600,324708,1352,1352,1352,1352,0
|
|
20241128,090500,324708,1352,1352,1352,1352,1
|
|
20241128,090400,323356,1352,1352,1352,1352,0
|
|
20241128,090300,323356,1352,1352,1352,1352,10
|
|
20241128,090200,309836,1352,1352,1352,1352,1
|
|
20241128,090100,308484,1353,1353,1353,1353,1
|
|
20241128,090000,307131,1353,1353,1353,1353,227
|