598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,185500,180508357,1493,1493,1493,1493,3006
|
|
20241121,185400,180508357,1493,1493,1493,1493,0
|
|
20241121,185300,180508357,1493,1493,1493,1493,0
|
|
20241121,185200,180508357,1493,1493,1493,1493,0
|
|
20241121,185100,180508357,1493,1493,1493,1493,0
|
|
20241121,185000,180508357,1493,1493,1493,1493,0
|
|
20241121,184900,180508357,1493,1493,1493,1493,0
|
|
20241121,184800,180508357,1493,1493,1493,1493,0
|
|
20241121,184700,180508357,1493,1493,1493,1493,0
|
|
20241121,184600,180508357,1493,1493,1493,1493,0
|
|
20241121,184500,180508357,1493,1493,1493,1493,0
|
|
20241121,184400,180508357,1493,1493,1493,1493,0
|
|
20241121,184300,180508357,1493,1493,1493,1493,0
|
|
20241121,184200,180508357,1493,1493,1493,1493,0
|
|
20241121,184100,180508357,1493,1493,1493,1493,0
|
|
20241121,184000,180508357,1493,1493,1493,1493,0
|
|
20241121,183900,180508357,1493,1493,1493,1493,0
|
|
20241121,183800,180508357,1493,1493,1493,1493,0
|
|
20241121,183700,180508357,1493,1493,1493,1493,0
|
|
20241121,183600,180508357,1493,1493,1493,1493,0
|
|
20241121,183500,180508357,1493,1493,1493,1493,0
|
|
20241121,183400,180508357,1493,1493,1493,1493,0
|
|
20241121,183300,180508357,1493,1493,1493,1493,0
|
|
20241121,183200,180508357,1493,1493,1493,1493,0
|
|
20241121,183100,180508357,1493,1493,1493,1493,0
|
|
20241121,183000,180508357,1493,1493,1493,1493,0
|
|
20241121,182900,180508357,1493,1493,1493,1493,0
|
|
20241121,182800,180508357,1493,1493,1493,1493,0
|
|
20241121,182700,180508357,1493,1493,1493,1493,0
|
|
20241121,182600,180508357,1493,1493,1493,1493,0
|
|
20241121,182500,180508357,1493,1493,1493,1493,3006
|
|
20241121,182400,180508357,1493,1493,1493,1493,0
|
|
20241121,182300,180508357,1493,1493,1493,1493,0
|
|
20241121,182200,180508357,1493,1493,1493,1493,0
|
|
20241121,182100,180508357,1493,1493,1493,1493,0
|
|
20241121,182000,180508357,1493,1493,1493,1493,0
|
|
20241121,181900,180508357,1493,1493,1493,1493,0
|
|
20241121,181800,180508357,1493,1493,1493,1493,0
|
|
20241121,181700,180508357,1493,1493,1493,1493,0
|
|
20241121,181600,180508357,1493,1493,1493,1493,0
|
|
20241121,181500,180508357,1493,1493,1493,1493,0
|
|
20241121,181400,180508357,1493,1493,1493,1493,0
|
|
20241121,181300,180508357,1493,1493,1493,1493,0
|
|
20241121,181200,180508357,1493,1493,1493,1493,0
|
|
20241121,181100,180508357,1493,1493,1493,1493,0
|
|
20241121,181000,180508357,1493,1493,1493,1493,0
|
|
20241121,180900,180508357,1493,1493,1493,1493,0
|
|
20241121,180800,180508357,1493,1493,1493,1493,0
|
|
20241121,180700,180508357,1493,1493,1493,1493,0
|
|
20241121,180600,180508357,1493,1493,1493,1493,0
|
|
20241121,180500,180508357,1493,1493,1493,1493,0
|
|
20241121,180400,180508357,1493,1493,1493,1493,0
|
|
20241121,180300,180508357,1493,1493,1493,1493,0
|
|
20241121,180200,180508357,1493,1493,1493,1493,0
|
|
20241121,180100,180508357,1493,1493,1493,1493,0
|
|
20241121,180000,180508357,1493,1493,1493,1493,0
|
|
20241121,175900,180508357,1493,1493,1493,1493,0
|
|
20241121,175800,180508357,1493,1493,1493,1493,0
|
|
20241121,175700,180508357,1493,1493,1493,1493,0
|
|
20241121,175600,180508357,1493,1493,1493,1493,0
|
|
20241121,175500,180508357,1493,1493,1493,1493,3006
|
|
20241121,175400,180508357,1493,1493,1493,1493,0
|
|
20241121,175300,180508357,1493,1493,1493,1493,0
|
|
20241121,175200,180508357,1493,1493,1493,1493,0
|
|
20241121,175100,180508357,1493,1493,1493,1493,0
|
|
20241121,175000,180508357,1493,1493,1493,1493,0
|
|
20241121,174900,180508357,1493,1493,1493,1493,0
|
|
20241121,174800,180508357,1493,1493,1493,1493,0
|
|
20241121,174700,180508357,1493,1493,1493,1493,0
|
|
20241121,174600,180508357,1493,1493,1493,1493,0
|
|
20241121,174500,180508357,1493,1493,1493,1493,0
|
|
20241121,174400,180508357,1493,1493,1493,1493,0
|
|
20241121,174300,180508357,1493,1493,1493,1493,0
|
|
20241121,174200,180508357,1493,1493,1493,1493,0
|
|
20241121,174100,180508357,1493,1493,1493,1493,0
|
|
20241121,174000,180508357,1493,1493,1493,1493,0
|
|
20241121,173900,180508357,1493,1493,1493,1493,0
|
|
20241121,173800,180508357,1493,1493,1493,1493,0
|
|
20241121,173700,180508357,1493,1493,1493,1493,0
|
|
20241121,173600,180508357,1493,1493,1493,1493,0
|
|
20241121,173500,180508357,1493,1493,1493,1493,0
|
|
20241121,173400,180508357,1493,1493,1493,1493,0
|
|
20241121,173300,180508357,1493,1493,1493,1493,0
|
|
20241121,173200,180508357,1493,1493,1493,1493,0
|
|
20241121,173100,180508357,1493,1493,1493,1493,0
|
|
20241121,173000,180508357,1493,1493,1493,1493,0
|
|
20241121,172900,180508357,1493,1493,1493,1493,0
|
|
20241121,172800,180508357,1493,1493,1493,1493,0
|
|
20241121,172700,180508357,1493,1493,1493,1493,0
|
|
20241121,172600,180508357,1493,1493,1493,1493,0
|
|
20241121,172500,180508357,1493,1493,1493,1493,3006
|
|
20241121,172400,180508357,1493,1493,1493,1493,0
|
|
20241121,172300,180508357,1493,1493,1493,1493,0
|
|
20241121,172200,180508357,1493,1493,1493,1493,0
|
|
20241121,172100,180508357,1493,1493,1493,1493,0
|
|
20241121,172000,180508357,1493,1493,1493,1493,0
|
|
20241121,171900,180508357,1493,1493,1493,1493,0
|
|
20241121,171800,180508357,1493,1493,1493,1493,0
|
|
20241121,171700,180508357,1493,1493,1493,1493,0
|
|
20241121,171600,180508357,1493,1493,1493,1493,0
|
|
20241121,171500,180508357,1493,1493,1493,1493,0
|
|
20241121,171400,180508357,1493,1493,1493,1493,0
|
|
20241121,171300,180508357,1493,1493,1493,1493,0
|
|
20241121,171200,180508357,1493,1493,1493,1493,0
|
|
20241121,171100,180508357,1493,1493,1493,1493,0
|
|
20241121,171000,180508357,1493,1493,1493,1493,0
|
|
20241121,170900,180508357,1493,1493,1493,1493,0
|
|
20241121,170800,180508357,1493,1493,1493,1493,0
|
|
20241121,170700,180508357,1493,1493,1493,1493,0
|
|
20241121,170600,180508357,1493,1493,1493,1493,0
|
|
20241121,170500,180508357,1493,1493,1493,1493,0
|
|
20241121,170400,180508357,1493,1493,1493,1493,0
|
|
20241121,170300,180508357,1493,1493,1493,1493,0
|
|
20241121,170200,180508357,1493,1493,1493,1493,0
|
|
20241121,170100,180508357,1493,1493,1493,1493,0
|
|
20241121,170000,180508357,1493,1493,1493,1493,0
|
|
20241121,165900,180508357,1493,1493,1493,1493,0
|
|
20241121,165800,180508357,1493,1493,1493,1493,0
|
|
20241121,165700,180508357,1493,1493,1493,1493,0
|
|
20241121,165600,180508357,1493,1493,1493,1493,0
|
|
20241121,165500,180508357,1493,1493,1493,1493,3006
|
|
20241121,165400,180508357,1493,1493,1493,1493,0
|
|
20241121,165300,180508357,1493,1493,1493,1493,0
|
|
20241121,165200,180508357,1493,1493,1493,1493,0
|
|
20241121,165100,180508357,1493,1493,1493,1493,0
|
|
20241121,165000,180508357,1493,1493,1493,1493,0
|
|
20241121,164900,180508357,1493,1493,1493,1493,0
|
|
20241121,164800,180508357,1493,1493,1493,1493,0
|
|
20241121,164700,180508357,1493,1493,1493,1493,0
|
|
20241121,164600,180508357,1493,1493,1493,1493,0
|
|
20241121,164500,180508357,1493,1493,1493,1493,0
|
|
20241121,164400,180508357,1493,1493,1493,1493,0
|
|
20241121,164300,180508357,1493,1493,1493,1493,0
|
|
20241121,164200,180508357,1493,1493,1493,1493,0
|
|
20241121,164100,180508357,1493,1493,1493,1493,0
|
|
20241121,164000,180508357,1493,1493,1493,1493,0
|
|
20241121,163900,180508357,1493,1493,1493,1493,0
|
|
20241121,163800,180508357,1493,1493,1493,1493,0
|
|
20241121,163700,180508357,1493,1493,1493,1493,0
|
|
20241121,163600,180508357,1493,1493,1493,1493,0
|
|
20241121,163500,180508357,1493,1493,1493,1493,0
|
|
20241121,163400,180508357,1493,1493,1493,1493,0
|
|
20241121,163300,180508357,1493,1493,1493,1493,0
|
|
20241121,163200,180508357,1493,1493,1493,1493,0
|
|
20241121,163100,180508357,1493,1493,1493,1493,0
|
|
20241121,163000,180508357,1493,1493,1493,1493,0
|
|
20241121,162900,180508357,1493,1493,1493,1493,0
|
|
20241121,162800,180508357,1493,1493,1493,1493,0
|
|
20241121,162700,180508357,1493,1493,1493,1493,0
|
|
20241121,162600,180508357,1493,1493,1493,1493,0
|
|
20241121,162500,180508357,1493,1493,1493,1493,3006
|
|
20241121,162400,180508357,1493,1493,1493,1493,0
|
|
20241121,162300,180508357,1493,1493,1493,1493,0
|
|
20241121,162200,180508357,1493,1493,1493,1493,0
|
|
20241121,162100,180508357,1493,1493,1493,1493,0
|
|
20241121,162000,180508357,1493,1493,1493,1493,0
|
|
20241121,161900,180508357,1493,1493,1493,1493,0
|
|
20241121,161800,180508357,1493,1493,1493,1493,0
|
|
20241121,161700,180508357,1493,1493,1493,1493,0
|
|
20241121,161600,180508357,1493,1493,1493,1493,0
|
|
20241121,161500,180508357,1493,1493,1493,1493,0
|
|
20241121,161400,180508357,1493,1493,1493,1493,0
|
|
20241121,161300,180508357,1493,1493,1493,1493,0
|
|
20241121,161200,180508357,1493,1493,1493,1493,0
|
|
20241121,161100,180508357,1493,1493,1493,1493,0
|
|
20241121,161000,180508357,1493,1493,1493,1493,0
|
|
20241121,160900,180508357,1493,1493,1493,1493,0
|
|
20241121,160800,180508357,1493,1493,1493,1493,0
|
|
20241121,160700,180508357,1493,1493,1493,1493,0
|
|
20241121,160600,180508357,1493,1493,1493,1493,0
|
|
20241121,160500,180508357,1493,1493,1493,1493,0
|
|
20241121,160400,180508357,1493,1493,1493,1493,0
|
|
20241121,160300,180508357,1493,1493,1493,1493,0
|
|
20241121,160200,180508357,1493,1493,1493,1493,0
|
|
20241121,160100,180508357,1493,1493,1493,1493,0
|
|
20241121,160000,180508357,1493,1493,1493,1493,0
|
|
20241121,155900,180508357,1493,1493,1493,1493,0
|
|
20241121,155800,180508357,1493,1493,1493,1493,0
|
|
20241121,155700,180508357,1493,1493,1493,1493,0
|
|
20241121,155600,180508357,1493,1493,1493,1493,0
|
|
20241121,155500,180508357,1493,1493,1493,1493,3006
|
|
20241121,155400,180508357,1493,1493,1493,1493,0
|
|
20241121,155300,180508357,1493,1493,1493,1493,0
|
|
20241121,155200,180508357,1493,1493,1493,1493,0
|
|
20241121,155100,180508357,1493,1493,1493,1493,0
|
|
20241121,155000,180508357,1493,1493,1493,1493,0
|
|
20241121,154900,180508357,1493,1493,1493,1493,0
|
|
20241121,154800,180508357,1493,1493,1493,1493,0
|
|
20241121,154700,180508357,1493,1493,1493,1493,0
|
|
20241121,154600,180508357,1493,1493,1493,1493,0
|
|
20241121,154500,180508357,1493,1493,1493,1493,0
|
|
20241121,154400,180508357,1493,1493,1493,1493,0
|
|
20241121,154300,180508357,1493,1493,1493,1493,0
|
|
20241121,154200,180508357,1493,1493,1493,1493,0
|
|
20241121,154100,180508357,1493,1493,1493,1493,0
|
|
20241121,154000,180508357,1493,1493,1493,1493,0
|
|
20241121,153900,180508357,1493,1493,1493,1493,0
|
|
20241121,153800,180508357,1493,1493,1493,1493,0
|
|
20241121,153700,180508357,1493,1493,1493,1493,0
|
|
20241121,153600,180508357,1493,1493,1493,1493,0
|
|
20241121,153500,180508357,1493,1493,1493,1493,0
|
|
20241121,153400,180508357,1493,1493,1493,1493,0
|
|
20241121,153300,180508357,1493,1493,1493,1493,0
|
|
20241121,153200,180508357,1493,1493,1493,1493,0
|
|
20241121,153100,180508357,1493,1493,1493,1493,0
|
|
20241121,153000,180508357,1493,1493,1493,1493,3006
|
|
20241121,152900,176020399,1493,1493,1493,1493,0
|
|
20241121,152800,176020399,1493,1493,1493,1493,0
|
|
20241121,152700,176020399,1493,1493,1493,1493,0
|
|
20241121,152600,176020399,1493,1493,1493,1493,0
|
|
20241121,152500,176020399,1493,1493,1493,1493,0
|
|
20241121,152400,176020399,1493,1493,1493,1493,0
|
|
20241121,152300,176020399,1493,1493,1493,1493,0
|
|
20241121,152200,176020399,1493,1493,1493,1493,0
|
|
20241121,152100,176020399,1493,1493,1493,1493,0
|
|
20241121,152000,176020399,1493,1493,1493,1493,0
|
|
20241121,151900,176020399,1493,1493,1493,1493,0
|
|
20241121,151800,176020399,1493,1493,1493,1493,0
|
|
20241121,151700,176020399,1493,1483,1493,1483,609
|
|
20241121,151600,175117162,1484,1484,1484,1484,7
|
|
20241121,151500,175106774,1484,1484,1484,1484,18
|
|
20241121,151400,175080062,1483,1483,1483,1483,0
|
|
20241121,151300,175080062,1483,1483,1483,1483,0
|
|
20241121,151200,175080062,1483,1484,1484,1483,1884
|
|
20241121,151100,172286040,1483,1483,1483,1483,0
|
|
20241121,151000,172286040,1483,1483,1483,1483,145
|
|
20241121,150900,172071005,1493,1493,1493,1493,2
|
|
20241121,150800,172068019,1493,1493,1493,1493,12
|
|
20241121,150700,172050103,1493,1493,1493,1493,973
|
|
20241121,150600,170597414,1492,1483,1492,1483,559
|
|
20241121,150500,169767837,1492,1492,1492,1492,0
|
|
20241121,150400,169767837,1492,1482,1492,1482,15
|
|
20241121,150300,169745513,1492,1491,1492,1491,182
|
|
20241121,150200,169474027,1492,1492,1492,1492,0
|
|
20241121,150100,169474027,1492,1492,1492,1492,0
|
|
20241121,150000,169474027,1492,1482,1492,1479,143
|
|
20241121,145900,169262123,1471,1471,1471,1471,0
|
|
20241121,145800,169262123,1471,1482,1482,1470,1022
|
|
20241121,145700,167748488,1482,1483,1483,1482,100
|
|
20241121,145600,167600278,1484,1486,1486,1484,800
|
|
20241121,145500,166412589,1485,1493,1493,1485,392
|
|
20241121,145400,165828741,1493,1494,1494,1493,1373
|
|
20241121,145300,163777601,1494,1495,1495,1494,84
|
|
20241121,145200,163652101,1500,1496,1500,1496,1179
|
|
20241121,145100,161883985,1494,1495,1495,1494,693
|
|
20241121,145000,160848550,1495,1496,1496,1495,14
|
|
20241121,144900,160827616,1500,1500,1500,1500,5
|
|
20241121,144800,160820116,1494,1494,1494,1494,0
|
|
20241121,144700,160820116,1494,1494,1494,1494,0
|
|
20241121,144600,160820116,1494,1494,1494,1494,0
|
|
20241121,144500,160820116,1494,1494,1494,1494,2
|
|
20241121,144400,160817128,1497,1497,1497,1497,0
|
|
20241121,144300,160817128,1497,1500,1500,1494,27
|
|
20241121,144200,160776772,1500,1500,1500,1500,0
|
|
20241121,144100,160776772,1500,1500,1500,1500,0
|
|
20241121,144000,160776772,1500,1496,1500,1496,4
|
|
20241121,143900,160770784,1495,1495,1495,1495,0
|
|
20241121,143800,160770784,1495,1495,1495,1495,4
|
|
20241121,143700,160764804,1502,1502,1502,1502,1
|
|
20241121,143600,160763302,1497,1497,1497,1497,0
|
|
20241121,143500,160763302,1497,1497,1497,1497,14
|
|
20241121,143400,160742344,1497,1497,1497,1497,0
|
|
20241121,143300,160742344,1497,1503,1503,1497,7
|
|
20241121,143200,160731841,1503,1503,1503,1503,0
|
|
20241121,143100,160731841,1503,1503,1503,1503,0
|
|
20241121,143000,160731841,1503,1503,1503,1503,5
|
|
20241121,142900,160724326,1498,1498,1498,1498,0
|
|
20241121,142800,160724326,1498,1498,1498,1498,0
|
|
20241121,142700,160724326,1498,1498,1498,1494,2010
|
|
20241121,142600,157718514,1498,1498,1498,1498,0
|
|
20241121,142500,157718514,1498,1498,1498,1498,5
|
|
20241121,142400,157711024,1498,1498,1498,1498,0
|
|
20241121,142300,157711024,1498,1498,1498,1498,12
|
|
20241121,142200,157693048,1507,1507,1507,1507,0
|
|
20241121,142100,157693048,1507,1507,1507,1507,4
|
|
20241121,142000,157687020,1493,1493,1493,1493,0
|
|
20241121,141900,157687020,1493,1493,1493,1493,0
|
|
20241121,141800,157687020,1493,1493,1493,1493,0
|
|
20241121,141700,157687020,1493,1493,1493,1493,0
|
|
20241121,141600,157687020,1493,1500,1500,1493,1000
|
|
20241121,141500,156192437,1500,1505,1505,1500,4400
|
|
20241121,141400,149585973,1508,1508,1508,1508,4
|
|
20241121,141300,149579941,1508,1508,1508,1508,0
|
|
20241121,141200,149579941,1508,1508,1508,1508,0
|
|
20241121,141100,149579941,1508,1503,1508,1503,2
|
|
20241121,141000,149576930,1503,1503,1503,1503,350
|
|
20241121,140900,149050880,1503,1503,1503,1503,343
|
|
20241121,140800,148535351,1502,1503,1503,1502,1003
|
|
20241121,140700,147027845,1503,1503,1503,1503,0
|
|
20241121,140600,147027845,1503,1503,1503,1503,0
|
|
20241121,140500,147027845,1503,1503,1503,1503,9
|
|
20241121,140400,147014318,1501,1501,1501,1501,0
|
|
20241121,140300,147014318,1501,1501,1501,1501,0
|
|
20241121,140200,147014318,1501,1501,1501,1501,0
|
|
20241121,140100,147014318,1501,1502,1502,1501,1508
|
|
20241121,140000,144749392,1503,1503,1503,1503,0
|
|
20241121,135900,144749392,1503,1503,1503,1503,0
|
|
20241121,135800,144749392,1503,1502,1503,1502,276
|
|
20241121,135700,144334736,1503,1503,1503,1503,2000
|
|
20241121,135600,141328736,1505,1506,1508,1505,13
|
|
20241121,135500,141309145,1518,1518,1518,1518,4
|
|
20241121,135400,141303073,1519,1519,1519,1519,0
|
|
20241121,135300,141303073,1519,1519,1519,1519,0
|
|
20241121,135200,141303073,1519,1519,1519,1519,4
|
|
20241121,135100,141296997,1520,1520,1520,1520,0
|
|
20241121,135000,141296997,1520,1520,1520,1520,0
|
|
20241121,134900,141296997,1520,1520,1520,1520,5
|
|
20241121,134800,141289397,1520,1520,1520,1520,50
|
|
20241121,134700,141213397,1519,1519,1519,1519,2506
|
|
20241121,134600,137406783,1519,1519,1519,1519,4
|
|
20241121,134500,137400707,1519,1519,1519,1519,0
|
|
20241121,134400,137400707,1519,1519,1519,1519,0
|
|
20241121,134300,137400707,1519,1519,1519,1519,0
|
|
20241121,134200,137400707,1519,1519,1519,1519,4
|
|
20241121,134100,137394631,1519,1519,1519,1519,1
|
|
20241121,134000,137393112,1519,1518,1519,1518,90
|
|
20241121,133900,137256491,1518,1518,1518,1518,5
|
|
20241121,133800,137248901,1493,1493,1493,1493,0
|
|
20241121,133700,137248901,1493,1493,1493,1493,0
|
|
20241121,133600,137248901,1493,1511,1511,1492,384
|
|
20241121,133500,136671828,1519,1519,1519,1519,0
|
|
20241121,133400,136671828,1519,1519,1519,1519,0
|
|
20241121,133300,136671828,1519,1519,1519,1511,388
|
|
20241121,133200,136082557,1519,1519,1519,1519,0
|
|
20241121,133100,136082557,1519,1519,1519,1519,206
|
|
20241121,133000,135769643,1519,1510,1519,1510,853
|
|
20241121,132900,134473963,1519,1519,1519,1519,0
|
|
20241121,132800,134473963,1519,1519,1519,1519,0
|
|
20241121,132700,134473963,1519,1519,1519,1519,0
|
|
20241121,132600,134473963,1519,1519,1519,1519,4
|
|
20241121,132500,134467887,1519,1519,1519,1519,7
|
|
20241121,132400,134457254,1519,1517,1519,1517,3050
|
|
20241121,132300,129825838,1516,1516,1516,1516,1520
|
|
20241121,132200,127521518,1517,1517,1517,1517,0
|
|
20241121,132100,127521518,1517,1517,1517,1517,0
|
|
20241121,132000,127521518,1517,1517,1517,1517,4
|
|
20241121,131900,127515450,1517,1517,1517,1517,10
|
|
20241121,131800,127500280,1517,1517,1517,1517,0
|
|
20241121,131700,127500280,1517,1516,1517,1516,339
|
|
20241121,131600,126986022,1513,1511,1513,1511,750
|
|
20241121,131500,125851464,1511,1511,1511,1511,0
|
|
20241121,131400,125851464,1511,1511,1511,1511,249
|
|
20241121,131300,125475225,1511,1511,1511,1511,0
|
|
20241121,131200,125475225,1511,1511,1511,1511,0
|
|
20241121,131100,125475225,1511,1511,1511,1511,0
|
|
20241121,131000,125475225,1511,1505,1511,1505,3853
|
|
20241121,130900,119663828,1499,1499,1499,1499,0
|
|
20241121,130800,119663828,1499,1499,1499,1499,0
|
|
20241121,130700,119663828,1499,1499,1499,1499,13
|
|
20241121,130600,119644341,1499,1499,1499,1499,0
|
|
20241121,130500,119644341,1499,1499,1499,1499,0
|
|
20241121,130400,119644341,1499,1499,1499,1499,4
|
|
20241121,130300,119638345,1499,1499,1499,1499,0
|
|
20241121,130200,119638345,1499,1499,1499,1499,0
|
|
20241121,130100,119638345,1499,1499,1499,1499,4
|
|
20241121,130000,119632349,1499,1499,1499,1499,0
|
|
20241121,125900,119632349,1499,1499,1499,1499,0
|
|
20241121,125800,119632349,1499,1499,1499,1499,5
|
|
20241121,125700,119624854,1496,1497,1497,1496,124
|
|
20241121,125600,119439348,1499,1497,1499,1497,92
|
|
20241121,125500,119301524,1499,1499,1499,1499,0
|
|
20241121,125400,119301524,1499,1499,1499,1499,0
|
|
20241121,125300,119301524,1499,1499,1499,1499,1
|
|
20241121,125200,119300025,1492,1494,1494,1492,11
|
|
20241121,125100,119283605,1494,1494,1494,1494,0
|
|
20241121,125000,119283605,1494,1494,1494,1494,0
|
|
20241121,124900,119283605,1494,1494,1494,1494,163
|
|
20241121,124800,119040083,1507,1507,1507,1507,5
|
|
20241121,124700,119032548,1507,1507,1507,1507,1728
|
|
20241121,124600,116428452,1507,1507,1507,1507,0
|
|
20241121,124500,116428452,1507,1507,1507,1507,4
|
|
20241121,124400,116422424,1507,1507,1507,1507,0
|
|
20241121,124300,116422424,1507,1507,1507,1507,0
|
|
20241121,124200,116422424,1507,1507,1507,1507,4
|
|
20241121,124100,116416396,1508,1508,1508,1508,142
|
|
20241121,124000,116202260,1508,1508,1508,1508,13
|
|
20241121,123900,116182656,1508,1508,1508,1508,0
|
|
20241121,123800,116182656,1508,1508,1508,1508,5
|
|
20241121,123700,116175116,1508,1500,1508,1500,3415
|
|
20241121,123600,111028456,1500,1500,1500,1500,1000
|
|
20241121,123500,109528456,1500,1500,1500,1500,1004
|
|
20241121,123400,108022456,1500,1500,1500,1500,1363
|
|
20241121,123300,105977956,1500,1500,1500,1500,7
|
|
20241121,123200,105967456,1500,1500,1500,1500,786
|
|
20241121,123100,104788456,1500,1500,1500,1500,0
|
|
20241121,123000,104788456,1500,1500,1500,1500,0
|
|
20241121,122900,104788456,1500,1500,1500,1500,5
|
|
20241121,122800,104780956,1500,1500,1500,1500,0
|
|
20241121,122700,104780956,1500,1495,1500,1495,1731
|
|
20241121,122600,102184471,1494,1494,1494,1494,0
|
|
20241121,122500,102184471,1494,1483,1494,1483,218
|
|
20241121,122400,101860479,1471,1471,1483,1471,27
|
|
20241121,122300,101820717,1471,1471,1484,1468,1423
|
|
20241121,122200,99709705,1482,1482,1482,1482,4
|
|
20241121,122100,99703777,1482,1482,1482,1482,0
|
|
20241121,122000,99703777,1482,1482,1482,1482,0
|
|
20241121,121900,99703777,1482,1482,1482,1482,4
|
|
20241121,121800,99697849,1468,1468,1468,1468,0
|
|
20241121,121700,99697849,1468,1468,1468,1468,0
|
|
20241121,121600,99697849,1468,1468,1468,1468,0
|
|
20241121,121500,99697849,1468,1468,1468,1468,0
|
|
20241121,121400,99697849,1468,1469,1469,1468,19
|
|
20241121,121300,99669940,1467,1484,1484,1467,31
|
|
20241121,121200,99624250,1484,1468,1484,1467,111
|
|
20241121,121100,99459735,1484,1474,1484,1474,6400
|
|
20241121,121000,89970433,1474,1474,1474,1474,4
|
|
20241121,120900,89964537,1463,1463,1463,1463,0
|
|
20241121,120800,89964537,1463,1463,1463,1463,0
|
|
20241121,120700,89964537,1463,1463,1463,1463,0
|
|
20241121,120600,89964537,1463,1463,1463,1463,0
|
|
20241121,120500,89964537,1463,1463,1463,1463,0
|
|
20241121,120400,89964537,1463,1463,1463,1463,0
|
|
20241121,120300,89964537,1463,1464,1464,1463,7
|
|
20241121,120200,89954291,1463,1463,1463,1463,0
|
|
20241121,120100,89954291,1463,1463,1463,1463,0
|
|
20241121,120000,89954291,1463,1463,1464,1463,14
|
|
20241121,115900,89933805,1463,1474,1474,1463,5785
|
|
20241121,115800,81406781,1462,1468,1475,1462,7593
|
|
20241121,115700,70224111,1461,1461,1461,1461,0
|
|
20241121,115600,70224111,1461,1461,1461,1461,0
|
|
20241121,115500,70224111,1461,1462,1462,1461,30
|
|
20241121,115400,70180256,1462,1471,1472,1461,8184
|
|
20241121,115300,58136611,1460,1460,1460,1460,0
|
|
20241121,115200,58136611,1460,1472,1472,1460,3218
|
|
20241121,115100,53402146,1461,1467,1471,1461,4320
|
|
20241121,115000,47054354,1467,1467,1467,1467,0
|
|
20241121,114900,47054354,1467,1467,1467,1467,2252
|
|
20241121,114800,43750670,1465,1459,1465,1459,1112
|
|
20241121,114700,42121962,1459,1459,1459,1458,120
|
|
20241121,114600,41946988,1465,1465,1465,1465,950
|
|
20241121,114500,40555238,1465,1465,1465,1465,1911
|
|
20241121,114400,37755623,1458,1458,1458,1458,0
|
|
20241121,114300,37755623,1458,1458,1458,1458,0
|
|
20241121,114200,37755623,1458,1460,1460,1458,501
|
|
20241121,114100,37025157,1465,1464,1465,1464,5004
|
|
20241121,114000,29699297,1464,1464,1464,1464,0
|
|
20241121,113900,29699297,1464,1464,1464,1464,4000
|
|
20241121,113800,23843297,1458,1458,1458,1458,0
|
|
20241121,113700,23843297,1458,1458,1458,1458,0
|
|
20241121,113600,23843297,1458,1458,1458,1458,0
|
|
20241121,113500,23843297,1458,1464,1465,1458,5288
|
|
20241121,113400,16101445,1464,1464,1464,1464,0
|
|
20241121,113300,16101445,1464,1464,1464,1464,0
|
|
20241121,113200,16101445,1464,1464,1464,1464,1
|
|
20241121,113100,16099981,1464,1464,1464,1464,0
|
|
20241121,113000,16099981,1464,1464,1464,1464,0
|
|
20241121,112900,16099981,1464,1464,1464,1464,800
|
|
20241121,112800,14928781,1464,1464,1464,1464,9
|
|
20241121,112700,14915605,1464,1464,1464,1464,4
|
|
20241121,112600,14909749,1464,1464,1464,1464,0
|
|
20241121,112500,14909749,1464,1464,1464,1464,204
|
|
20241121,112400,14611093,1464,1464,1464,1464,0
|
|
20241121,112300,14611093,1464,1464,1464,1464,0
|
|
20241121,112200,14611093,1464,1464,1464,1464,4
|
|
20241121,112100,14605237,1460,1460,1460,1460,0
|
|
20241121,112000,14605237,1460,1460,1460,1460,0
|
|
20241121,111900,14605237,1460,1460,1460,1460,0
|
|
20241121,111800,14605237,1460,1460,1460,1460,0
|
|
20241121,111700,14605237,1460,1462,1462,1460,8
|
|
20241121,111600,14593546,1464,1464,1464,1464,0
|
|
20241121,111500,14593546,1464,1464,1464,1464,8
|
|
20241121,111400,14581834,1464,1464,1464,1464,0
|
|
20241121,111300,14581834,1464,1464,1464,1464,0
|
|
20241121,111200,14581834,1464,1464,1464,1464,4
|
|
20241121,111100,14575978,1458,1458,1458,1458,0
|
|
20241121,111000,14575978,1458,1458,1458,1458,1
|
|
20241121,110900,14574520,1464,1464,1464,1464,4
|
|
20241121,110800,14568664,1453,1453,1453,1453,0
|
|
20241121,110700,14568664,1453,1453,1453,1453,0
|
|
20241121,110600,14568664,1453,1453,1453,1453,0
|
|
20241121,110500,14568664,1453,1453,1453,1453,0
|
|
20241121,110400,14568664,1453,1453,1453,1453,0
|
|
20241121,110300,14568664,1453,1464,1464,1453,10
|
|
20241121,110200,14554080,1464,1464,1464,1464,0
|
|
20241121,110100,14554080,1464,1464,1464,1464,0
|
|
20241121,110000,14554080,1464,1464,1464,1464,1
|
|
20241121,105900,14552616,1455,1455,1455,1455,0
|
|
20241121,105800,14552616,1455,1455,1455,1455,0
|
|
20241121,105700,14552616,1455,1455,1455,1455,0
|
|
20241121,105600,14552616,1455,1464,1464,1455,24
|
|
20241121,105500,14517669,1453,1455,1455,1453,9
|
|
20241121,105400,14504583,1454,1454,1454,1454,0
|
|
20241121,105300,14504583,1454,1454,1454,1454,0
|
|
20241121,105200,14504583,1454,1454,1454,1454,1645
|
|
20241121,105100,12112753,1454,1456,1456,1454,620
|
|
20241121,105000,11211255,1454,1454,1454,1454,0
|
|
20241121,104900,11211255,1454,1455,1455,1454,204
|
|
20241121,104800,10914437,1455,1455,1455,1455,0
|
|
20241121,104700,10914437,1455,1465,1465,1455,11
|
|
20241121,104600,10898358,1465,1465,1465,1465,73
|
|
20241121,104500,10791413,1465,1465,1465,1465,0
|
|
20241121,104400,10791413,1465,1465,1465,1465,0
|
|
20241121,104300,10791413,1465,1465,1465,1465,4
|
|
20241121,104200,10785553,1465,1465,1465,1465,0
|
|
20241121,104100,10785553,1465,1465,1465,1465,0
|
|
20241121,104000,10785553,1465,1465,1465,1465,4
|
|
20241121,103900,10779693,1465,1465,1465,1465,0
|
|
20241121,103800,10779693,1465,1465,1465,1465,0
|
|
20241121,103700,10779693,1465,1465,1465,1465,5
|
|
20241121,103600,10772368,1465,1465,1465,1465,0
|
|
20241121,103500,10772368,1465,1465,1465,1465,0
|
|
20241121,103400,10772368,1465,1465,1465,1465,4
|
|
20241121,103300,10766508,1465,1465,1465,1465,0
|
|
20241121,103200,10766508,1465,1465,1465,1465,0
|
|
20241121,103100,10766508,1465,1465,1465,1465,4
|
|
20241121,103000,10760648,1456,1456,1456,1456,0
|
|
20241121,102900,10760648,1456,1456,1456,1456,1
|
|
20241121,102800,10759192,1456,1456,1456,1456,0
|
|
20241121,102700,10759192,1456,1456,1456,1456,0
|
|
20241121,102600,10759192,1456,1456,1456,1456,5
|
|
20241121,102500,10751912,1465,1465,1465,1465,0
|
|
20241121,102400,10751912,1465,1465,1465,1465,4
|
|
20241121,102300,10746052,1454,1454,1454,1454,0
|
|
20241121,102200,10746052,1454,1454,1454,1454,0
|
|
20241121,102100,10746052,1454,1454,1454,1454,0
|
|
20241121,102000,10746052,1454,1454,1454,1454,0
|
|
20241121,101900,10746052,1454,1454,1454,1454,300
|
|
20241121,101800,10309852,1454,1456,1456,1454,1647
|
|
20241121,101700,7913555,1456,1469,1469,1456,2230
|
|
20241121,101600,4665127,1469,1470,1470,1469,7
|
|
20241121,101500,4654840,1469,1469,1469,1469,0
|
|
20241121,101400,4654840,1469,1469,1469,1469,5
|
|
20241121,101300,4647495,1469,1469,1469,1469,5
|
|
20241121,101200,4640150,1473,1473,1473,1473,0
|
|
20241121,101100,4640150,1473,1473,1473,1473,4
|
|
20241121,101000,4634258,1473,1473,1473,1473,0
|
|
20241121,100900,4634258,1473,1473,1473,1473,0
|
|
20241121,100800,4634258,1473,1473,1473,1473,4
|
|
20241121,100700,4628366,1470,1470,1470,1470,0
|
|
20241121,100600,4628366,1470,1470,1470,1470,14
|
|
20241121,100500,4607786,1470,1470,1470,1470,5
|
|
20241121,100400,4600436,1470,1470,1470,1470,0
|
|
20241121,100300,4600436,1470,1470,1470,1470,0
|
|
20241121,100200,4600436,1470,1470,1470,1470,3
|
|
20241121,100100,4596026,1465,1465,1465,1465,1
|
|
20241121,100000,4594561,1465,1465,1465,1465,0
|
|
20241121,095900,4594561,1465,1474,1474,1465,5
|
|
20241121,095800,4587200,1474,1474,1474,1474,0
|
|
20241121,095700,4587200,1474,1470,1474,1470,214
|
|
20241121,095600,4271784,1470,1470,1470,1470,0
|
|
20241121,095500,4271784,1470,1463,1470,1463,6
|
|
20241121,095400,4262971,1469,1469,1469,1469,0
|
|
20241121,095300,4262971,1469,1469,1469,1469,0
|
|
20241121,095200,4262971,1469,1469,1469,1469,4
|
|
20241121,095100,4257095,1470,1470,1470,1470,0
|
|
20241121,095000,4257095,1470,1470,1470,1470,0
|
|
20241121,094900,4257095,1470,1470,1470,1470,4
|
|
20241121,094800,4251215,1470,1470,1470,1470,0
|
|
20241121,094700,4251215,1470,1470,1470,1470,0
|
|
20241121,094600,4251215,1470,1470,1470,1470,4
|
|
20241121,094500,4245335,1459,1459,1459,1459,0
|
|
20241121,094400,4245335,1459,1459,1459,1459,0
|
|
20241121,094300,4245335,1459,1459,1459,1459,1
|
|
20241121,094200,4243876,1460,1460,1460,1460,250
|
|
20241121,094100,3878876,1458,1458,1458,1458,0
|
|
20241121,094000,3878876,1458,1458,1458,1458,0
|
|
20241121,093900,3878876,1458,1458,1458,1458,0
|
|
20241121,093800,3878876,1458,1458,1458,1458,0
|
|
20241121,093700,3878876,1458,1458,1458,1458,491
|
|
20241121,093600,3162998,1472,1472,1472,1472,0
|
|
20241121,093500,3162998,1472,1472,1472,1472,0
|
|
20241121,093400,3162998,1472,1472,1472,1472,0
|
|
20241121,093300,3162998,1472,1472,1472,1472,3
|
|
20241121,093200,3158582,1473,1473,1473,1473,0
|
|
20241121,093100,3158582,1473,1473,1473,1473,0
|
|
20241121,093000,3158582,1473,1458,1473,1458,2
|
|
20241121,092900,3155651,1459,1459,1459,1459,0
|
|
20241121,092800,3155651,1459,1459,1459,1459,0
|
|
20241121,092700,3155651,1459,1459,1459,1459,232
|
|
20241121,092600,2817163,1459,1459,1459,1459,0
|
|
20241121,092500,2817163,1459,1459,1459,1459,262
|
|
20241121,092400,2434905,1469,1469,1469,1469,0
|
|
20241121,092300,2434905,1469,1469,1469,1469,16
|
|
20241121,092200,2411401,1471,1471,1471,1471,87
|
|
20241121,092100,2283424,1471,1471,1471,1471,20
|
|
20241121,092000,2254004,1476,1459,1476,1459,9
|
|
20241121,091900,2240856,1476,1476,1476,1476,0
|
|
20241121,091800,2240856,1476,1476,1476,1476,0
|
|
20241121,091700,2240856,1476,1476,1476,1476,0
|
|
20241121,091600,2240856,1476,1476,1476,1476,130
|
|
20241121,091500,2048976,1477,1457,1477,1457,20
|
|
20241121,091400,2019756,1479,1479,1479,1479,0
|
|
20241121,091300,2019756,1479,1479,1479,1479,0
|
|
20241121,091200,2019756,1479,1479,1479,1479,0
|
|
20241121,091100,2019756,1479,1479,1479,1479,0
|
|
20241121,091000,2019756,1479,1479,1479,1479,0
|
|
20241121,090900,2019756,1479,1479,1479,1479,0
|
|
20241121,090800,2019756,1479,1479,1479,1479,0
|
|
20241121,090700,2019756,1479,1479,1479,1479,0
|
|
20241121,090600,2019756,1479,1479,1479,1479,87
|
|
20241121,090500,1891083,1483,1483,1483,1483,0
|
|
20241121,090400,1891083,1483,1483,1483,1483,10
|
|
20241121,090300,1876253,1483,1483,1483,1483,0
|
|
20241121,090200,1876253,1483,1483,1483,1483,0
|
|
20241121,090100,1876253,1483,1458,1483,1458,100
|
|
20241121,090000,1730428,1484,1455,1484,1455,1189
|