587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,184400,58168207,1625,1625,1625,1625,737
|
|
20241128,184300,58168207,1625,1625,1625,1625,0
|
|
20241128,184200,58168207,1625,1625,1625,1625,0
|
|
20241128,184100,58168207,1625,1625,1625,1625,0
|
|
20241128,184000,58168207,1625,1625,1625,1625,0
|
|
20241128,183900,58168207,1625,1625,1625,1625,0
|
|
20241128,183800,58168207,1625,1625,1625,1625,0
|
|
20241128,183700,58168207,1625,1625,1625,1625,0
|
|
20241128,183600,58168207,1625,1625,1625,1625,0
|
|
20241128,183500,58168207,1625,1625,1625,1625,0
|
|
20241128,183400,58168207,1625,1625,1625,1625,0
|
|
20241128,183300,58168207,1625,1625,1625,1625,0
|
|
20241128,183200,58168207,1625,1625,1625,1625,0
|
|
20241128,183100,58168207,1625,1625,1625,1625,0
|
|
20241128,183000,58168207,1625,1625,1625,1625,0
|
|
20241128,182900,58168207,1625,1625,1625,1625,0
|
|
20241128,182800,58168207,1625,1625,1625,1625,0
|
|
20241128,182700,58168207,1625,1625,1625,1625,0
|
|
20241128,182600,58168207,1625,1625,1625,1625,0
|
|
20241128,182500,58168207,1625,1625,1625,1625,0
|
|
20241128,182400,58168207,1625,1625,1625,1625,0
|
|
20241128,182300,58168207,1625,1625,1625,1625,0
|
|
20241128,182200,58168207,1625,1625,1625,1625,0
|
|
20241128,182100,58168207,1625,1625,1625,1625,0
|
|
20241128,182000,58168207,1625,1625,1625,1625,0
|
|
20241128,181900,58168207,1625,1625,1625,1625,0
|
|
20241128,181800,58168207,1625,1625,1625,1625,0
|
|
20241128,181700,58168207,1625,1625,1625,1625,0
|
|
20241128,181600,58168207,1625,1625,1625,1625,0
|
|
20241128,181500,58168207,1625,1625,1625,1625,0
|
|
20241128,181400,58168207,1625,1625,1625,1625,737
|
|
20241128,181300,58168207,1625,1625,1625,1625,0
|
|
20241128,181200,58168207,1625,1625,1625,1625,0
|
|
20241128,181100,58168207,1625,1625,1625,1625,0
|
|
20241128,181000,58168207,1625,1625,1625,1625,0
|
|
20241128,180900,58168207,1625,1625,1625,1625,0
|
|
20241128,180800,58168207,1625,1625,1625,1625,0
|
|
20241128,180700,58168207,1625,1625,1625,1625,0
|
|
20241128,180600,58168207,1625,1625,1625,1625,0
|
|
20241128,180500,58168207,1625,1625,1625,1625,0
|
|
20241128,180400,58168207,1625,1625,1625,1625,0
|
|
20241128,180300,58168207,1625,1625,1625,1625,0
|
|
20241128,180200,58168207,1625,1625,1625,1625,0
|
|
20241128,180100,58168207,1625,1625,1625,1625,0
|
|
20241128,180000,58168207,1625,1625,1625,1625,0
|
|
20241128,175900,58168207,1625,1625,1625,1625,0
|
|
20241128,175800,58168207,1625,1625,1625,1625,0
|
|
20241128,175700,58168207,1625,1625,1625,1625,0
|
|
20241128,175600,58168207,1625,1625,1625,1625,0
|
|
20241128,175500,58168207,1625,1625,1625,1625,0
|
|
20241128,175400,58168207,1625,1625,1625,1625,0
|
|
20241128,175300,58168207,1625,1625,1625,1625,0
|
|
20241128,175200,58168207,1625,1625,1625,1625,0
|
|
20241128,175100,58168207,1625,1625,1625,1625,0
|
|
20241128,175000,58168207,1625,1625,1625,1625,0
|
|
20241128,174900,58168207,1625,1625,1625,1625,0
|
|
20241128,174800,58168207,1625,1625,1625,1625,0
|
|
20241128,174700,58168207,1625,1625,1625,1625,0
|
|
20241128,174600,58168207,1625,1625,1625,1625,0
|
|
20241128,174500,58168207,1625,1625,1625,1625,0
|
|
20241128,174400,58168207,1625,1625,1625,1625,737
|
|
20241128,174300,58168207,1625,1625,1625,1625,0
|
|
20241128,174200,58168207,1625,1625,1625,1625,0
|
|
20241128,174100,58168207,1625,1625,1625,1625,0
|
|
20241128,174000,58168207,1625,1625,1625,1625,0
|
|
20241128,173900,58168207,1625,1625,1625,1625,0
|
|
20241128,173800,58168207,1625,1625,1625,1625,0
|
|
20241128,173700,58168207,1625,1625,1625,1625,0
|
|
20241128,173600,58168207,1625,1625,1625,1625,0
|
|
20241128,173500,58168207,1625,1625,1625,1625,0
|
|
20241128,173400,58168207,1625,1625,1625,1625,0
|
|
20241128,173300,58168207,1625,1625,1625,1625,0
|
|
20241128,173200,58168207,1625,1625,1625,1625,0
|
|
20241128,173100,58168207,1625,1625,1625,1625,0
|
|
20241128,173000,58168207,1625,1625,1625,1625,0
|
|
20241128,172900,58168207,1625,1625,1625,1625,0
|
|
20241128,172800,58168207,1625,1625,1625,1625,0
|
|
20241128,172700,58168207,1625,1625,1625,1625,0
|
|
20241128,172600,58168207,1625,1625,1625,1625,0
|
|
20241128,172500,58168207,1625,1625,1625,1625,0
|
|
20241128,172400,58168207,1625,1625,1625,1625,0
|
|
20241128,172300,58168207,1625,1625,1625,1625,0
|
|
20241128,172200,58168207,1625,1625,1625,1625,0
|
|
20241128,172100,58168207,1625,1625,1625,1625,0
|
|
20241128,172000,58168207,1625,1625,1625,1625,0
|
|
20241128,171900,58168207,1625,1625,1625,1625,0
|
|
20241128,171800,58168207,1625,1625,1625,1625,0
|
|
20241128,171700,58168207,1625,1625,1625,1625,0
|
|
20241128,171600,58168207,1625,1625,1625,1625,0
|
|
20241128,171500,58168207,1625,1625,1625,1625,0
|
|
20241128,171400,58168207,1625,1625,1625,1625,737
|
|
20241128,171300,58168207,1625,1625,1625,1625,0
|
|
20241128,171200,58168207,1625,1625,1625,1625,0
|
|
20241128,171100,58168207,1625,1625,1625,1625,0
|
|
20241128,171000,58168207,1625,1625,1625,1625,0
|
|
20241128,170900,58168207,1625,1625,1625,1625,0
|
|
20241128,170800,58168207,1625,1625,1625,1625,0
|
|
20241128,170700,58168207,1625,1625,1625,1625,0
|
|
20241128,170600,58168207,1625,1625,1625,1625,0
|
|
20241128,170500,58168207,1625,1625,1625,1625,0
|
|
20241128,170400,58168207,1625,1625,1625,1625,0
|
|
20241128,170300,58168207,1625,1625,1625,1625,0
|
|
20241128,170200,58168207,1625,1625,1625,1625,0
|
|
20241128,170100,58168207,1625,1625,1625,1625,0
|
|
20241128,170000,58168207,1625,1625,1625,1625,0
|
|
20241128,165900,58168207,1625,1625,1625,1625,0
|
|
20241128,165800,58168207,1625,1625,1625,1625,0
|
|
20241128,165700,58168207,1625,1625,1625,1625,0
|
|
20241128,165600,58168207,1625,1625,1625,1625,0
|
|
20241128,165500,58168207,1625,1625,1625,1625,0
|
|
20241128,165400,58168207,1625,1625,1625,1625,0
|
|
20241128,165300,58168207,1625,1625,1625,1625,0
|
|
20241128,165200,58168207,1625,1625,1625,1625,0
|
|
20241128,165100,58168207,1625,1625,1625,1625,0
|
|
20241128,165000,58168207,1625,1625,1625,1625,0
|
|
20241128,164900,58168207,1625,1625,1625,1625,0
|
|
20241128,164800,58168207,1625,1625,1625,1625,0
|
|
20241128,164700,58168207,1625,1625,1625,1625,0
|
|
20241128,164600,58168207,1625,1625,1625,1625,0
|
|
20241128,164500,58168207,1625,1625,1625,1625,0
|
|
20241128,164400,58168207,1625,1625,1625,1625,737
|
|
20241128,164300,58168207,1625,1625,1625,1625,0
|
|
20241128,164200,58168207,1625,1625,1625,1625,0
|
|
20241128,164100,58168207,1625,1625,1625,1625,0
|
|
20241128,164000,58168207,1625,1625,1625,1625,0
|
|
20241128,163900,58168207,1625,1625,1625,1625,0
|
|
20241128,163800,58168207,1625,1625,1625,1625,0
|
|
20241128,163700,58168207,1625,1625,1625,1625,0
|
|
20241128,163600,58168207,1625,1625,1625,1625,0
|
|
20241128,163500,58168207,1625,1625,1625,1625,0
|
|
20241128,163400,58168207,1625,1625,1625,1625,0
|
|
20241128,163300,58168207,1625,1625,1625,1625,0
|
|
20241128,163200,58168207,1625,1625,1625,1625,0
|
|
20241128,163100,58168207,1625,1625,1625,1625,0
|
|
20241128,163000,58168207,1625,1625,1625,1625,0
|
|
20241128,162900,58168207,1625,1625,1625,1625,0
|
|
20241128,162800,58168207,1625,1625,1625,1625,0
|
|
20241128,162700,58168207,1625,1625,1625,1625,0
|
|
20241128,162600,58168207,1625,1625,1625,1625,0
|
|
20241128,162500,58168207,1625,1625,1625,1625,0
|
|
20241128,162400,58168207,1625,1625,1625,1625,0
|
|
20241128,162300,58168207,1625,1625,1625,1625,0
|
|
20241128,162200,58168207,1625,1625,1625,1625,0
|
|
20241128,162100,58168207,1625,1625,1625,1625,0
|
|
20241128,162000,58168207,1625,1625,1625,1625,0
|
|
20241128,161900,58168207,1625,1625,1625,1625,0
|
|
20241128,161800,58168207,1625,1625,1625,1625,0
|
|
20241128,161700,58168207,1625,1625,1625,1625,0
|
|
20241128,161600,58168207,1625,1625,1625,1625,0
|
|
20241128,161500,58168207,1625,1625,1625,1625,0
|
|
20241128,161400,58168207,1625,1625,1625,1625,737
|
|
20241128,161300,58168207,1625,1625,1625,1625,0
|
|
20241128,161200,58168207,1625,1625,1625,1625,0
|
|
20241128,161100,58168207,1625,1625,1625,1625,0
|
|
20241128,161000,58168207,1625,1625,1625,1625,0
|
|
20241128,160900,58168207,1625,1625,1625,1625,0
|
|
20241128,160800,58168207,1625,1625,1625,1625,0
|
|
20241128,160700,58168207,1625,1625,1625,1625,0
|
|
20241128,160600,58168207,1625,1625,1625,1625,0
|
|
20241128,160500,58168207,1625,1625,1625,1625,0
|
|
20241128,160400,58168207,1625,1625,1625,1625,0
|
|
20241128,160300,58168207,1625,1625,1625,1625,0
|
|
20241128,160200,58168207,1625,1625,1625,1625,0
|
|
20241128,160100,58168207,1625,1625,1625,1625,0
|
|
20241128,160000,58168207,1625,1625,1625,1625,0
|
|
20241128,155900,58168207,1625,1625,1625,1625,0
|
|
20241128,155800,58168207,1625,1625,1625,1625,0
|
|
20241128,155700,58168207,1625,1625,1625,1625,0
|
|
20241128,155600,58168207,1625,1625,1625,1625,0
|
|
20241128,155500,58168207,1625,1625,1625,1625,0
|
|
20241128,155400,58168207,1625,1625,1625,1625,0
|
|
20241128,155300,58168207,1625,1625,1625,1625,0
|
|
20241128,155200,58168207,1625,1625,1625,1625,0
|
|
20241128,155100,58168207,1625,1625,1625,1625,0
|
|
20241128,155000,58168207,1625,1625,1625,1625,0
|
|
20241128,154900,58168207,1625,1625,1625,1625,0
|
|
20241128,154800,58168207,1625,1625,1625,1625,0
|
|
20241128,154700,58168207,1625,1625,1625,1625,0
|
|
20241128,154600,58168207,1625,1625,1625,1625,0
|
|
20241128,154500,58168207,1625,1625,1625,1625,0
|
|
20241128,154400,58168207,1625,1625,1625,1625,737
|
|
20241128,154300,58168207,1625,1625,1625,1625,0
|
|
20241128,154200,58168207,1625,1625,1625,1625,0
|
|
20241128,154100,58168207,1625,1625,1625,1625,0
|
|
20241128,154000,58168207,1625,1625,1625,1625,0
|
|
20241128,153900,58168207,1625,1625,1625,1625,0
|
|
20241128,153800,58168207,1625,1625,1625,1625,0
|
|
20241128,153700,58168207,1625,1625,1625,1625,0
|
|
20241128,153600,58168207,1625,1625,1625,1625,0
|
|
20241128,153500,58168207,1625,1625,1625,1625,0
|
|
20241128,153400,58168207,1625,1625,1625,1625,0
|
|
20241128,153300,58168207,1625,1625,1625,1625,0
|
|
20241128,153200,58168207,1625,1625,1625,1625,0
|
|
20241128,153100,58168207,1625,1625,1625,1625,0
|
|
20241128,153000,58168207,1625,1625,1625,1625,737
|
|
20241128,152900,56970582,1621,1621,1621,1621,0
|
|
20241128,152800,56970582,1621,1621,1621,1621,0
|
|
20241128,152700,56970582,1621,1621,1621,1621,0
|
|
20241128,152600,56970582,1621,1621,1621,1621,0
|
|
20241128,152500,56970582,1621,1621,1621,1621,0
|
|
20241128,152400,56970582,1621,1621,1621,1621,0
|
|
20241128,152300,56970582,1621,1621,1621,1621,0
|
|
20241128,152200,56970582,1621,1621,1621,1621,0
|
|
20241128,152100,56970582,1621,1621,1621,1621,0
|
|
20241128,152000,56970582,1621,1621,1621,1621,0
|
|
20241128,151900,56970582,1621,1621,1621,1621,0
|
|
20241128,151800,56970582,1621,1621,1621,1621,0
|
|
20241128,151700,56970582,1621,1618,1621,1614,294
|
|
20241128,151600,56494452,1620,1620,1620,1620,1
|
|
20241128,151500,56492832,1621,1621,1621,1621,1
|
|
20241128,151400,56491211,1621,1616,1621,1616,230
|
|
20241128,151300,56119164,1615,1615,1615,1615,10
|
|
20241128,151200,56103014,1616,1616,1616,1616,3
|
|
20241128,151100,56098166,1616,1616,1616,1616,0
|
|
20241128,151000,56098166,1616,1616,1616,1616,2
|
|
20241128,150900,56094934,1615,1615,1615,1615,3
|
|
20241128,150800,56090089,1614,1614,1614,1614,0
|
|
20241128,150700,56090089,1614,1614,1614,1614,0
|
|
20241128,150600,56090089,1614,1614,1614,1614,10
|
|
20241128,150500,56073949,1616,1616,1616,1616,0
|
|
20241128,150400,56073949,1616,1616,1616,1616,12
|
|
20241128,150300,56054557,1616,1617,1617,1616,11
|
|
20241128,150200,56036771,1620,1620,1620,1620,0
|
|
20241128,150100,56036771,1620,1616,1620,1611,1780
|
|
20241128,150000,53166727,1620,1620,1620,1620,10
|
|
20241128,145900,53150527,1621,1621,1621,1621,0
|
|
20241128,145800,53150527,1621,1621,1621,1621,0
|
|
20241128,145700,53150527,1621,1621,1621,1621,0
|
|
20241128,145600,53150527,1621,1621,1621,1621,0
|
|
20241128,145500,53150527,1621,1621,1621,1621,0
|
|
20241128,145400,53150527,1621,1621,1621,1621,0
|
|
20241128,145300,53150527,1621,1621,1621,1621,0
|
|
20241128,145200,53150527,1621,1621,1621,1621,0
|
|
20241128,145100,53150527,1621,1621,1621,1621,0
|
|
20241128,145000,53150527,1621,1621,1621,1621,51
|
|
20241128,144900,53067856,1621,1621,1621,1621,2
|
|
20241128,144800,53064614,1621,1621,1621,1621,0
|
|
20241128,144700,53064614,1621,1621,1621,1621,1
|
|
20241128,144600,53062993,1616,1616,1616,1616,455
|
|
20241128,144500,52327713,1621,1621,1621,1621,0
|
|
20241128,144400,52327713,1621,1621,1621,1621,0
|
|
20241128,144300,52327713,1621,1621,1621,1621,0
|
|
20241128,144200,52327713,1621,1616,1621,1616,230
|
|
20241128,144100,51956028,1616,1616,1616,1616,0
|
|
20241128,144000,51956028,1616,1616,1616,1616,0
|
|
20241128,143900,51956028,1616,1616,1616,1616,0
|
|
20241128,143800,51956028,1616,1616,1616,1616,0
|
|
20241128,143700,51956028,1616,1616,1616,1616,0
|
|
20241128,143600,51956028,1616,1616,1616,1616,0
|
|
20241128,143500,51956028,1616,1616,1616,1616,2
|
|
20241128,143400,51952796,1616,1616,1616,1616,0
|
|
20241128,143300,51952796,1616,1616,1616,1616,0
|
|
20241128,143200,51952796,1616,1616,1616,1616,1
|
|
20241128,143100,51951180,1614,1614,1614,1614,10
|
|
20241128,143000,51935040,1616,1616,1616,1616,2
|
|
20241128,142900,51931808,1616,1616,1616,1616,0
|
|
20241128,142800,51931808,1616,1616,1616,1616,0
|
|
20241128,142700,51931808,1616,1616,1616,1616,0
|
|
20241128,142600,51931808,1616,1616,1616,1616,0
|
|
20241128,142500,51931808,1616,1616,1616,1616,0
|
|
20241128,142400,51931808,1616,1616,1616,1616,0
|
|
20241128,142300,51931808,1616,1616,1616,1616,0
|
|
20241128,142200,51931808,1616,1616,1616,1616,1
|
|
20241128,142100,51930192,1616,1616,1616,1616,0
|
|
20241128,142000,51930192,1616,1616,1616,1616,10
|
|
20241128,141900,51914032,1616,1616,1616,1616,0
|
|
20241128,141800,51914032,1616,1616,1616,1616,0
|
|
20241128,141700,51914032,1616,1614,1616,1614,2
|
|
20241128,141600,51910802,1616,1616,1616,1616,1
|
|
20241128,141500,51909186,1617,1617,1617,1617,0
|
|
20241128,141400,51909186,1617,1617,1617,1617,0
|
|
20241128,141300,51909186,1617,1617,1617,1617,0
|
|
20241128,141200,51909186,1617,1617,1617,1617,0
|
|
20241128,141100,51909186,1617,1615,1617,1615,261
|
|
20241128,141000,51487577,1615,1615,1615,1615,0
|
|
20241128,140900,51487577,1615,1615,1615,1615,0
|
|
20241128,140800,51487577,1615,1615,1615,1615,0
|
|
20241128,140700,51487577,1615,1615,1615,1615,0
|
|
20241128,140600,51487577,1615,1615,1615,1615,0
|
|
20241128,140500,51487577,1615,1615,1615,1615,0
|
|
20241128,140400,51487577,1615,1615,1615,1615,0
|
|
20241128,140300,51487577,1615,1615,1615,1615,0
|
|
20241128,140200,51487577,1615,1615,1615,1615,1
|
|
20241128,140100,51485962,1615,1615,1615,1615,0
|
|
20241128,140000,51485962,1615,1614,1615,1614,26
|
|
20241128,135900,51443997,1615,1615,1615,1615,102
|
|
20241128,135800,51279267,1616,1616,1616,1616,0
|
|
20241128,135700,51279267,1616,1616,1616,1616,0
|
|
20241128,135600,51279267,1616,1616,1616,1616,150
|
|
20241128,135500,51036867,1617,1617,1617,1617,0
|
|
20241128,135400,51036867,1617,1617,1617,1617,0
|
|
20241128,135300,51036867,1617,1617,1617,1617,0
|
|
20241128,135200,51036867,1617,1617,1617,1617,0
|
|
20241128,135100,51036867,1617,1617,1617,1617,3
|
|
20241128,135000,51032016,1617,1617,1617,1617,0
|
|
20241128,134900,51032016,1617,1617,1617,1617,0
|
|
20241128,134800,51032016,1617,1617,1617,1617,62
|
|
20241128,134700,50931762,1617,1617,1617,1617,0
|
|
20241128,134600,50931762,1617,1617,1617,1617,0
|
|
20241128,134500,50931762,1617,1617,1617,1617,1
|
|
20241128,134400,50930145,1616,1616,1616,1616,253
|
|
20241128,134300,50521297,1617,1617,1617,1617,0
|
|
20241128,134200,50521297,1617,1617,1617,1617,0
|
|
20241128,134100,50521297,1617,1617,1617,1617,0
|
|
20241128,134000,50521297,1617,1617,1617,1617,0
|
|
20241128,133900,50521297,1617,1617,1617,1617,0
|
|
20241128,133800,50521297,1617,1617,1617,1617,0
|
|
20241128,133700,50521297,1617,1617,1617,1617,1
|
|
20241128,133600,50519680,1612,1612,1612,1612,9
|
|
20241128,133500,50505172,1617,1617,1617,1617,1
|
|
20241128,133400,50503555,1617,1617,1617,1617,0
|
|
20241128,133300,50503555,1617,1617,1617,1617,0
|
|
20241128,133200,50503555,1617,1617,1617,1617,1
|
|
20241128,133100,50501938,1611,1611,1611,1611,0
|
|
20241128,133000,50501938,1611,1611,1611,1611,0
|
|
20241128,132900,50501938,1611,1611,1611,1611,0
|
|
20241128,132800,50501938,1611,1613,1613,1611,999
|
|
20241128,132700,48891931,1617,1617,1617,1617,0
|
|
20241128,132600,48891931,1617,1617,1617,1617,1
|
|
20241128,132500,48890314,1613,1613,1613,1613,1
|
|
20241128,132400,48888701,1617,1617,1617,1617,0
|
|
20241128,132300,48888701,1617,1617,1617,1617,0
|
|
20241128,132200,48888701,1617,1617,1617,1617,0
|
|
20241128,132100,48888701,1617,1617,1617,1617,0
|
|
20241128,132000,48888701,1617,1617,1617,1617,0
|
|
20241128,131900,48888701,1617,1617,1617,1617,0
|
|
20241128,131800,48888701,1617,1617,1617,1617,10
|
|
20241128,131700,48872531,1618,1618,1618,1618,0
|
|
20241128,131600,48872531,1618,1618,1618,1618,0
|
|
20241128,131500,48872531,1618,1615,1618,1615,83
|
|
20241128,131400,48738483,1615,1615,1615,1615,0
|
|
20241128,131300,48738483,1615,1615,1615,1615,0
|
|
20241128,131200,48738483,1615,1615,1615,1615,0
|
|
20241128,131100,48738483,1615,1615,1615,1615,1
|
|
20241128,131000,48736868,1615,1613,1615,1613,39
|
|
20241128,130900,48673959,1613,1613,1613,1613,600
|
|
20241128,130800,47706159,1613,1613,1613,1613,0
|
|
20241128,130700,47706159,1613,1613,1613,1613,0
|
|
20241128,130600,47706159,1613,1613,1613,1613,0
|
|
20241128,130500,47706159,1613,1613,1613,1613,2
|
|
20241128,130400,47702933,1613,1613,1613,1613,0
|
|
20241128,130300,47702933,1613,1613,1613,1613,0
|
|
20241128,130200,47702933,1613,1613,1613,1613,12
|
|
20241128,130100,47683577,1613,1613,1613,1613,1
|
|
20241128,130000,47681964,1612,1613,1613,1612,1418
|
|
20241128,125900,45396047,1613,1612,1613,1612,667
|
|
20241128,125800,44320840,1613,1613,1613,1613,1
|
|
20241128,125700,44319227,1613,1613,1613,1613,1242
|
|
20241128,125600,42315881,1615,1615,1615,1615,0
|
|
20241128,125500,42315881,1615,1615,1615,1615,0
|
|
20241128,125400,42315881,1615,1615,1615,1615,0
|
|
20241128,125300,42315881,1615,1615,1615,1615,0
|
|
20241128,125200,42315881,1615,1615,1615,1615,1
|
|
20241128,125100,42314266,1614,1614,1614,1614,1
|
|
20241128,125000,42312652,1615,1615,1615,1615,0
|
|
20241128,124900,42312652,1615,1615,1615,1615,13
|
|
20241128,124800,42291657,1615,1615,1615,1615,0
|
|
20241128,124700,42291657,1615,1612,1615,1612,394
|
|
20241128,124600,41656526,1613,1613,1613,1613,0
|
|
20241128,124500,41656526,1613,1613,1613,1613,4
|
|
20241128,124400,41650074,1614,1614,1614,1613,6253
|
|
20241128,124300,31563908,1615,1615,1615,1615,63
|
|
20241128,124200,31462163,1616,1616,1616,1616,59
|
|
20241128,124100,31366819,1617,1617,1617,1617,0
|
|
20241128,124000,31366819,1617,1617,1617,1617,1
|
|
20241128,123900,31365202,1617,1617,1617,1617,157
|
|
20241128,123800,31111333,1618,1618,1618,1618,263
|
|
20241128,123700,30685799,1620,1620,1620,1620,0
|
|
20241128,123600,30685799,1620,1620,1620,1620,0
|
|
20241128,123500,30685799,1620,1619,1620,1619,19
|
|
20241128,123400,30655036,1622,1622,1622,1622,0
|
|
20241128,123300,30655036,1622,1622,1622,1622,0
|
|
20241128,123200,30655036,1622,1622,1622,1622,0
|
|
20241128,123100,30655036,1622,1622,1622,1622,0
|
|
20241128,123000,30655036,1622,1622,1622,1622,0
|
|
20241128,122900,30655036,1622,1622,1622,1622,0
|
|
20241128,122800,30655036,1622,1622,1622,1622,0
|
|
20241128,122700,30655036,1622,1622,1622,1622,0
|
|
20241128,122600,30655036,1622,1622,1622,1622,0
|
|
20241128,122500,30655036,1622,1622,1622,1622,0
|
|
20241128,122400,30655036,1622,1622,1622,1622,0
|
|
20241128,122300,30655036,1622,1622,1622,1622,0
|
|
20241128,122200,30655036,1622,1622,1622,1622,0
|
|
20241128,122100,30655036,1622,1622,1622,1622,0
|
|
20241128,122000,30655036,1622,1623,1623,1621,3
|
|
20241128,121900,30650170,1623,1623,1623,1623,0
|
|
20241128,121800,30650170,1623,1623,1623,1623,0
|
|
20241128,121700,30650170,1623,1623,1623,1623,0
|
|
20241128,121600,30650170,1623,1623,1623,1623,0
|
|
20241128,121500,30650170,1623,1623,1623,1623,0
|
|
20241128,121400,30650170,1623,1623,1623,1623,0
|
|
20241128,121300,30650170,1623,1623,1623,1623,0
|
|
20241128,121200,30650170,1623,1623,1623,1623,0
|
|
20241128,121100,30650170,1623,1623,1623,1623,0
|
|
20241128,121000,30650170,1623,1623,1623,1623,46
|
|
20241128,120900,30575512,1623,1623,1623,1623,0
|
|
20241128,120800,30575512,1623,1623,1623,1623,0
|
|
20241128,120700,30575512,1623,1623,1623,1623,0
|
|
20241128,120600,30575512,1623,1623,1623,1623,265
|
|
20241128,120500,30145417,1624,1623,1624,1623,416
|
|
20241128,120400,29470248,1623,1623,1623,1623,0
|
|
20241128,120300,29470248,1623,1623,1623,1623,0
|
|
20241128,120200,29470248,1623,1623,1623,1623,0
|
|
20241128,120100,29470248,1623,1623,1623,1623,0
|
|
20241128,120000,29470248,1623,1623,1623,1623,0
|
|
20241128,115900,29470248,1623,1623,1623,1623,1
|
|
20241128,115800,29468625,1622,1622,1622,1622,8
|
|
20241128,115700,29455649,1622,1622,1622,1622,0
|
|
20241128,115600,29455649,1622,1622,1622,1622,1
|
|
20241128,115500,29454027,1622,1622,1622,1622,0
|
|
20241128,115400,29454027,1622,1622,1622,1622,0
|
|
20241128,115300,29454027,1622,1622,1622,1622,0
|
|
20241128,115200,29454027,1622,1622,1622,1622,0
|
|
20241128,115100,29454027,1622,1622,1622,1622,0
|
|
20241128,115000,29454027,1622,1619,1622,1619,477
|
|
20241128,114900,28681324,1619,1619,1619,1619,0
|
|
20241128,114800,28681324,1619,1619,1619,1619,0
|
|
20241128,114700,28681324,1619,1619,1619,1619,0
|
|
20241128,114600,28681324,1619,1619,1619,1619,0
|
|
20241128,114500,28681324,1619,1618,1619,1618,38
|
|
20241128,114400,28619839,1618,1617,1618,1617,44
|
|
20241128,114300,28548690,1618,1618,1618,1618,0
|
|
20241128,114200,28548690,1618,1618,1618,1618,0
|
|
20241128,114100,28548690,1618,1618,1618,1618,0
|
|
20241128,114000,28548690,1618,1618,1618,1618,0
|
|
20241128,113900,28548690,1618,1618,1618,1618,0
|
|
20241128,113800,28548690,1618,1617,1618,1617,380
|
|
20241128,113700,27934229,1617,1617,1617,1617,1
|
|
20241128,113600,27932612,1616,1616,1616,1616,130
|
|
20241128,113500,27722532,1617,1617,1617,1617,0
|
|
20241128,113400,27722532,1617,1617,1617,1617,0
|
|
20241128,113300,27722532,1617,1617,1617,1617,0
|
|
20241128,113200,27722532,1617,1617,1617,1617,0
|
|
20241128,113100,27722532,1617,1617,1617,1617,0
|
|
20241128,113000,27722532,1617,1617,1617,1617,0
|
|
20241128,112900,27722532,1617,1617,1617,1617,0
|
|
20241128,112800,27722532,1617,1617,1617,1617,0
|
|
20241128,112700,27722532,1617,1617,1617,1617,0
|
|
20241128,112600,27722532,1617,1617,1617,1617,0
|
|
20241128,112500,27722532,1617,1617,1617,1617,0
|
|
20241128,112400,27722532,1617,1617,1617,1617,0
|
|
20241128,112300,27722532,1617,1617,1617,1617,0
|
|
20241128,112200,27722532,1617,1617,1617,1617,0
|
|
20241128,112100,27722532,1617,1617,1617,1617,0
|
|
20241128,112000,27722532,1617,1617,1617,1617,0
|
|
20241128,111900,27722532,1617,1617,1617,1617,0
|
|
20241128,111800,27722532,1617,1617,1617,1617,0
|
|
20241128,111700,27722532,1617,1613,1617,1612,1938
|
|
20241128,111600,24598465,1613,1613,1613,1613,0
|
|
20241128,111500,24598465,1613,1613,1613,1613,655
|
|
20241128,111400,23541950,1617,1617,1617,1617,62
|
|
20241128,111300,23441696,1617,1617,1617,1617,2
|
|
20241128,111200,23438462,1613,1616,1616,1613,2463
|
|
20241128,111100,19461941,1618,1618,1618,1618,1
|
|
20241128,111000,19460323,1617,1617,1617,1617,50
|
|
20241128,110900,19379473,1620,1620,1620,1620,0
|
|
20241128,110800,19379473,1620,1620,1620,1620,0
|
|
20241128,110700,19379473,1620,1620,1620,1620,50
|
|
20241128,110600,19298473,1620,1620,1620,1620,0
|
|
20241128,110500,19298473,1620,1620,1620,1620,1
|
|
20241128,110400,19296853,1616,1616,1616,1616,82
|
|
20241128,110300,19164341,1620,1620,1620,1620,1
|
|
20241128,110200,19162721,1616,1616,1616,1616,78
|
|
20241128,110100,19036673,1620,1620,1620,1617,620
|
|
20241128,110000,18034127,1616,1619,1619,1616,46
|
|
20241128,105900,17959758,1620,1620,1620,1620,0
|
|
20241128,105800,17959758,1620,1620,1620,1620,0
|
|
20241128,105700,17959758,1620,1620,1620,1620,0
|
|
20241128,105600,17959758,1620,1620,1620,1620,0
|
|
20241128,105500,17959758,1620,1620,1620,1620,0
|
|
20241128,105400,17959758,1620,1619,1620,1619,4
|
|
20241128,105300,17953280,1620,1620,1620,1620,7
|
|
20241128,105200,17941940,1620,1621,1621,1620,107
|
|
20241128,105100,17768500,1623,1623,1623,1623,0
|
|
20241128,105000,17768500,1623,1623,1623,1623,0
|
|
20241128,104900,17768500,1623,1623,1623,1623,0
|
|
20241128,104800,17768500,1623,1623,1623,1623,0
|
|
20241128,104700,17768500,1623,1623,1623,1623,0
|
|
20241128,104600,17768500,1623,1623,1623,1623,0
|
|
20241128,104500,17768500,1623,1623,1623,1623,5
|
|
20241128,104400,17760385,1623,1623,1623,1623,0
|
|
20241128,104300,17760385,1623,1623,1623,1623,0
|
|
20241128,104200,17760385,1623,1623,1623,1623,1
|
|
20241128,104100,17758762,1620,1620,1620,1620,39
|
|
20241128,104000,17695582,1620,1620,1620,1620,1
|
|
20241128,103900,17693962,1620,1620,1620,1620,0
|
|
20241128,103800,17693962,1620,1615,1620,1615,2649
|
|
20241128,103700,13415822,1615,1614,1615,1614,161
|
|
20241128,103600,13155967,1615,1615,1615,1615,0
|
|
20241128,103500,13155967,1615,1615,1615,1615,3
|
|
20241128,103400,13151122,1614,1614,1614,1614,34
|
|
20241128,103300,13096246,1615,1615,1615,1615,0
|
|
20241128,103200,13096246,1615,1615,1615,1615,309
|
|
20241128,103100,12597211,1615,1615,1615,1615,0
|
|
20241128,103000,12597211,1615,1615,1615,1615,0
|
|
20241128,102900,12597211,1615,1615,1615,1615,0
|
|
20241128,102800,12597211,1615,1615,1615,1615,0
|
|
20241128,102700,12597211,1615,1615,1615,1615,0
|
|
20241128,102600,12597211,1615,1615,1615,1615,0
|
|
20241128,102500,12597211,1615,1615,1615,1615,1
|
|
20241128,102400,12595596,1614,1614,1614,1614,0
|
|
20241128,102300,12595596,1614,1614,1614,1614,15
|
|
20241128,102200,12571386,1614,1614,1614,1614,122
|
|
20241128,102100,12374478,1615,1615,1615,1615,0
|
|
20241128,102000,12374478,1615,1615,1615,1615,10
|
|
20241128,101900,12358328,1615,1615,1615,1615,14
|
|
20241128,101800,12335718,1615,1615,1615,1615,4
|
|
20241128,101700,12329258,1615,1615,1615,1615,1
|
|
20241128,101600,12327643,1615,1615,1615,1615,0
|
|
20241128,101500,12327643,1615,1615,1615,1615,0
|
|
20241128,101400,12327643,1615,1615,1615,1615,6
|
|
20241128,101300,12317953,1615,1615,1615,1615,0
|
|
20241128,101200,12317953,1615,1615,1615,1615,0
|
|
20241128,101100,12317953,1615,1615,1615,1615,0
|
|
20241128,101000,12317953,1615,1615,1615,1615,2
|
|
20241128,100900,12314723,1615,1615,1615,1615,0
|
|
20241128,100800,12314723,1615,1615,1615,1615,1
|
|
20241128,100700,12313108,1613,1613,1613,1613,0
|
|
20241128,100600,12313108,1613,1613,1613,1613,1
|
|
20241128,100500,12311495,1615,1614,1615,1614,308
|
|
20241128,100400,11814377,1620,1615,1620,1615,201
|
|
20241128,100300,11489757,1620,1620,1620,1620,8
|
|
20241128,100200,11476797,1616,1616,1616,1616,6
|
|
20241128,100100,11467101,1620,1620,1620,1620,0
|
|
20241128,100000,11467101,1620,1617,1620,1615,1848
|
|
20241128,095900,8481022,1624,1624,1624,1624,0
|
|
20241128,095800,8481022,1624,1624,1624,1624,0
|
|
20241128,095700,8481022,1624,1617,1624,1617,301
|
|
20241128,095600,7994298,1624,1624,1624,1624,0
|
|
20241128,095500,7994298,1624,1624,1624,1624,0
|
|
20241128,095400,7994298,1624,1624,1624,1624,0
|
|
20241128,095300,7994298,1624,1624,1624,1624,5
|
|
20241128,095200,7986178,1624,1617,1624,1617,151
|
|
20241128,095100,7742004,1624,1624,1624,1624,1
|
|
20241128,095000,7740380,1624,1624,1624,1624,0
|
|
20241128,094900,7740380,1624,1624,1624,1624,1
|
|
20241128,094800,7738756,1624,1624,1624,1624,0
|
|
20241128,094700,7738756,1624,1624,1624,1617,3
|
|
20241128,094600,7733891,1617,1617,1617,1617,1
|
|
20241128,094500,7732274,1624,1624,1624,1624,0
|
|
20241128,094400,7732274,1624,1624,1624,1624,0
|
|
20241128,094300,7732274,1624,1624,1624,1624,1239
|
|
20241128,094200,5720138,1624,1624,1624,1618,965
|
|
20241128,094100,4158050,1624,1620,1624,1619,109
|
|
20241128,094000,3981475,1624,1624,1624,1624,0
|
|
20241128,093900,3981475,1624,1624,1624,1624,0
|
|
20241128,093800,3981475,1624,1624,1624,1624,0
|
|
20241128,093700,3981475,1624,1624,1624,1624,1
|
|
20241128,093600,3979851,1624,1624,1624,1624,0
|
|
20241128,093500,3979851,1624,1624,1624,1624,0
|
|
20241128,093400,3979851,1624,1624,1624,1624,1
|
|
20241128,093300,3978227,1624,1624,1624,1624,8
|
|
20241128,093200,3965235,1626,1626,1626,1619,18
|
|
20241128,093100,3936037,1626,1626,1626,1626,1
|
|
20241128,093000,3934411,1626,1626,1626,1620,1204
|
|
20241128,092900,1983882,1626,1626,1626,1626,1
|
|
20241128,092800,1982256,1626,1622,1626,1622,4
|
|
20241128,092700,1975760,1628,1628,1628,1628,1
|
|
20241128,092600,1974132,1628,1628,1628,1628,0
|
|
20241128,092500,1974132,1628,1628,1628,1628,1
|
|
20241128,092400,1972504,1628,1628,1628,1628,1
|
|
20241128,092300,1970876,1628,1628,1628,1628,2
|
|
20241128,092200,1967620,1628,1628,1628,1628,6
|
|
20241128,092100,1957852,1628,1628,1628,1628,0
|
|
20241128,092000,1957852,1628,1628,1628,1628,1
|
|
20241128,091900,1956224,1628,1628,1628,1628,11
|
|
20241128,091800,1938316,1628,1628,1628,1628,1
|
|
20241128,091700,1936688,1628,1628,1628,1628,2
|
|
20241128,091600,1933432,1628,1628,1628,1628,0
|
|
20241128,091500,1933432,1628,1628,1628,1628,1
|
|
20241128,091400,1931804,1628,1622,1628,1622,48
|
|
20241128,091300,1853942,1629,1624,1630,1623,1042
|
|
20241128,091200,161783,1632,1632,1632,1632,0
|
|
20241128,091100,161783,1632,1632,1632,1632,0
|
|
20241128,091000,161783,1632,1632,1632,1632,3
|
|
20241128,090900,156887,1632,1633,1633,1632,2
|
|
20241128,090800,153622,1633,1633,1633,1633,11
|
|
20241128,090700,135659,1633,1633,1633,1633,2
|
|
20241128,090600,132393,1636,1636,1636,1636,0
|
|
20241128,090500,132393,1636,1636,1636,1636,0
|
|
20241128,090400,132393,1636,1636,1636,1636,0
|
|
20241128,090300,132393,1636,1636,1636,1636,0
|
|
20241128,090200,132393,1636,1624,1636,1624,7
|
|
20241128,090100,121013,1637,1639,1639,1626,60
|
|
20241128,090000,22803,1628,1628,1639,1628,14
|