599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,185600,83610152,1452,1452,1452,1452,1546
|
|
20241122,185500,83610152,1452,1452,1452,1452,0
|
|
20241122,185400,83610152,1452,1452,1452,1452,0
|
|
20241122,185300,83610152,1452,1452,1452,1452,0
|
|
20241122,185200,83610152,1452,1452,1452,1452,0
|
|
20241122,185100,83610152,1452,1452,1452,1452,0
|
|
20241122,185000,83610152,1452,1452,1452,1452,0
|
|
20241122,184900,83610152,1452,1452,1452,1452,0
|
|
20241122,184800,83610152,1452,1452,1452,1452,0
|
|
20241122,184700,83610152,1452,1452,1452,1452,0
|
|
20241122,184600,83610152,1452,1452,1452,1452,0
|
|
20241122,184500,83610152,1452,1452,1452,1452,0
|
|
20241122,184400,83610152,1452,1452,1452,1452,0
|
|
20241122,184300,83610152,1452,1452,1452,1452,0
|
|
20241122,184200,83610152,1452,1452,1452,1452,0
|
|
20241122,184100,83610152,1452,1452,1452,1452,0
|
|
20241122,184000,83610152,1452,1452,1452,1452,0
|
|
20241122,183900,83610152,1452,1452,1452,1452,0
|
|
20241122,183800,83610152,1452,1452,1452,1452,0
|
|
20241122,183700,83610152,1452,1452,1452,1452,0
|
|
20241122,183600,83610152,1452,1452,1452,1452,0
|
|
20241122,183500,83610152,1452,1452,1452,1452,0
|
|
20241122,183400,83610152,1452,1452,1452,1452,0
|
|
20241122,183300,83610152,1452,1452,1452,1452,0
|
|
20241122,183200,83610152,1452,1452,1452,1452,0
|
|
20241122,183100,83610152,1452,1452,1452,1452,0
|
|
20241122,183000,83610152,1452,1452,1452,1452,0
|
|
20241122,182900,83610152,1452,1452,1452,1452,0
|
|
20241122,182800,83610152,1452,1452,1452,1452,0
|
|
20241122,182700,83610152,1452,1452,1452,1452,0
|
|
20241122,182600,83610152,1452,1452,1452,1452,1546
|
|
20241122,182500,83610152,1452,1452,1452,1452,0
|
|
20241122,182400,83610152,1452,1452,1452,1452,0
|
|
20241122,182300,83610152,1452,1452,1452,1452,0
|
|
20241122,182200,83610152,1452,1452,1452,1452,0
|
|
20241122,182100,83610152,1452,1452,1452,1452,0
|
|
20241122,182000,83610152,1452,1452,1452,1452,0
|
|
20241122,181900,83610152,1452,1452,1452,1452,0
|
|
20241122,181800,83610152,1452,1452,1452,1452,0
|
|
20241122,181700,83610152,1452,1452,1452,1452,0
|
|
20241122,181600,83610152,1452,1452,1452,1452,0
|
|
20241122,181500,83610152,1452,1452,1452,1452,0
|
|
20241122,181400,83610152,1452,1452,1452,1452,0
|
|
20241122,181300,83610152,1452,1452,1452,1452,0
|
|
20241122,181200,83610152,1452,1452,1452,1452,0
|
|
20241122,181100,83610152,1452,1452,1452,1452,0
|
|
20241122,181000,83610152,1452,1452,1452,1452,0
|
|
20241122,180900,83610152,1452,1452,1452,1452,0
|
|
20241122,180800,83610152,1452,1452,1452,1452,0
|
|
20241122,180700,83610152,1452,1452,1452,1452,0
|
|
20241122,180600,83610152,1452,1452,1452,1452,0
|
|
20241122,180500,83610152,1452,1452,1452,1452,0
|
|
20241122,180400,83610152,1452,1452,1452,1452,0
|
|
20241122,180300,83610152,1452,1452,1452,1452,0
|
|
20241122,180200,83610152,1452,1452,1452,1452,0
|
|
20241122,180100,83610152,1452,1452,1452,1452,0
|
|
20241122,180000,83610152,1452,1452,1452,1452,0
|
|
20241122,175900,83610152,1452,1452,1452,1452,0
|
|
20241122,175800,83610152,1452,1452,1452,1452,0
|
|
20241122,175700,83610152,1452,1452,1452,1452,0
|
|
20241122,175600,83610152,1452,1452,1452,1452,1546
|
|
20241122,175500,83610152,1452,1452,1452,1452,0
|
|
20241122,175400,83610152,1452,1452,1452,1452,0
|
|
20241122,175300,83610152,1452,1452,1452,1452,0
|
|
20241122,175200,83610152,1452,1452,1452,1452,0
|
|
20241122,175100,83610152,1452,1452,1452,1452,0
|
|
20241122,175000,83610152,1452,1452,1452,1452,0
|
|
20241122,174900,83610152,1452,1452,1452,1452,0
|
|
20241122,174800,83610152,1452,1452,1452,1452,0
|
|
20241122,174700,83610152,1452,1452,1452,1452,0
|
|
20241122,174600,83610152,1452,1452,1452,1452,0
|
|
20241122,174500,83610152,1452,1452,1452,1452,0
|
|
20241122,174400,83610152,1452,1452,1452,1452,0
|
|
20241122,174300,83610152,1452,1452,1452,1452,0
|
|
20241122,174200,83610152,1452,1452,1452,1452,0
|
|
20241122,174100,83610152,1452,1452,1452,1452,0
|
|
20241122,174000,83610152,1452,1452,1452,1452,0
|
|
20241122,173900,83610152,1452,1452,1452,1452,0
|
|
20241122,173800,83610152,1452,1452,1452,1452,0
|
|
20241122,173700,83610152,1452,1452,1452,1452,0
|
|
20241122,173600,83610152,1452,1452,1452,1452,0
|
|
20241122,173500,83610152,1452,1452,1452,1452,0
|
|
20241122,173400,83610152,1452,1452,1452,1452,0
|
|
20241122,173300,83610152,1452,1452,1452,1452,0
|
|
20241122,173200,83610152,1452,1452,1452,1452,0
|
|
20241122,173100,83610152,1452,1452,1452,1452,0
|
|
20241122,173000,83610152,1452,1452,1452,1452,0
|
|
20241122,172900,83610152,1452,1452,1452,1452,0
|
|
20241122,172800,83610152,1452,1452,1452,1452,0
|
|
20241122,172700,83610152,1452,1452,1452,1452,0
|
|
20241122,172600,83610152,1452,1452,1452,1452,1546
|
|
20241122,172500,83610152,1452,1452,1452,1452,0
|
|
20241122,172400,83610152,1452,1452,1452,1452,0
|
|
20241122,172300,83610152,1452,1452,1452,1452,0
|
|
20241122,172200,83610152,1452,1452,1452,1452,0
|
|
20241122,172100,83610152,1452,1452,1452,1452,0
|
|
20241122,172000,83610152,1452,1452,1452,1452,0
|
|
20241122,171900,83610152,1452,1452,1452,1452,0
|
|
20241122,171800,83610152,1452,1452,1452,1452,0
|
|
20241122,171700,83610152,1452,1452,1452,1452,0
|
|
20241122,171600,83610152,1452,1452,1452,1452,0
|
|
20241122,171500,83610152,1452,1452,1452,1452,0
|
|
20241122,171400,83610152,1452,1452,1452,1452,0
|
|
20241122,171300,83610152,1452,1452,1452,1452,0
|
|
20241122,171200,83610152,1452,1452,1452,1452,0
|
|
20241122,171100,83610152,1452,1452,1452,1452,0
|
|
20241122,171000,83610152,1452,1452,1452,1452,0
|
|
20241122,170900,83610152,1452,1452,1452,1452,0
|
|
20241122,170800,83610152,1452,1452,1452,1452,0
|
|
20241122,170700,83610152,1452,1452,1452,1452,0
|
|
20241122,170600,83610152,1452,1452,1452,1452,0
|
|
20241122,170500,83610152,1452,1452,1452,1452,0
|
|
20241122,170400,83610152,1452,1452,1452,1452,0
|
|
20241122,170300,83610152,1452,1452,1452,1452,0
|
|
20241122,170200,83610152,1452,1452,1452,1452,0
|
|
20241122,170100,83610152,1452,1452,1452,1452,0
|
|
20241122,170000,83610152,1452,1452,1452,1452,0
|
|
20241122,165900,83610152,1452,1452,1452,1452,0
|
|
20241122,165800,83610152,1452,1452,1452,1452,0
|
|
20241122,165700,83610152,1452,1452,1452,1452,0
|
|
20241122,165600,83610152,1452,1452,1452,1452,1546
|
|
20241122,165500,83610152,1452,1452,1452,1452,0
|
|
20241122,165400,83610152,1452,1452,1452,1452,0
|
|
20241122,165300,83610152,1452,1452,1452,1452,0
|
|
20241122,165200,83610152,1452,1452,1452,1452,0
|
|
20241122,165100,83610152,1452,1452,1452,1452,0
|
|
20241122,165000,83610152,1452,1452,1452,1452,0
|
|
20241122,164900,83610152,1452,1452,1452,1452,0
|
|
20241122,164800,83610152,1452,1452,1452,1452,0
|
|
20241122,164700,83610152,1452,1452,1452,1452,0
|
|
20241122,164600,83610152,1452,1452,1452,1452,0
|
|
20241122,164500,83610152,1452,1452,1452,1452,0
|
|
20241122,164400,83610152,1452,1452,1452,1452,0
|
|
20241122,164300,83610152,1452,1452,1452,1452,0
|
|
20241122,164200,83610152,1452,1452,1452,1452,0
|
|
20241122,164100,83610152,1452,1452,1452,1452,0
|
|
20241122,164000,83610152,1452,1452,1452,1452,0
|
|
20241122,163900,83610152,1452,1452,1452,1452,0
|
|
20241122,163800,83610152,1452,1452,1452,1452,0
|
|
20241122,163700,83610152,1452,1452,1452,1452,0
|
|
20241122,163600,83610152,1452,1452,1452,1452,0
|
|
20241122,163500,83610152,1452,1452,1452,1452,0
|
|
20241122,163400,83610152,1452,1452,1452,1452,0
|
|
20241122,163300,83610152,1452,1452,1452,1452,0
|
|
20241122,163200,83610152,1452,1452,1452,1452,0
|
|
20241122,163100,83610152,1452,1452,1452,1452,0
|
|
20241122,163000,83610152,1452,1452,1452,1452,0
|
|
20241122,162900,83610152,1452,1452,1452,1452,0
|
|
20241122,162800,83610152,1452,1452,1452,1452,0
|
|
20241122,162700,83610152,1452,1452,1452,1452,0
|
|
20241122,162600,83610152,1452,1452,1452,1452,1546
|
|
20241122,162500,83610152,1452,1452,1452,1452,0
|
|
20241122,162400,83610152,1452,1452,1452,1452,0
|
|
20241122,162300,83610152,1452,1452,1452,1452,0
|
|
20241122,162200,83610152,1452,1452,1452,1452,0
|
|
20241122,162100,83610152,1452,1452,1452,1452,0
|
|
20241122,162000,83610152,1452,1452,1452,1452,0
|
|
20241122,161900,83610152,1452,1452,1452,1452,0
|
|
20241122,161800,83610152,1452,1452,1452,1452,0
|
|
20241122,161700,83610152,1452,1452,1452,1452,0
|
|
20241122,161600,83610152,1452,1452,1452,1452,0
|
|
20241122,161500,83610152,1452,1452,1452,1452,0
|
|
20241122,161400,83610152,1452,1452,1452,1452,0
|
|
20241122,161300,83610152,1452,1452,1452,1452,0
|
|
20241122,161200,83610152,1452,1452,1452,1452,0
|
|
20241122,161100,83610152,1452,1452,1452,1452,0
|
|
20241122,161000,83610152,1452,1452,1452,1452,0
|
|
20241122,160900,83610152,1452,1452,1452,1452,0
|
|
20241122,160800,83610152,1452,1452,1452,1452,0
|
|
20241122,160700,83610152,1452,1452,1452,1452,0
|
|
20241122,160600,83610152,1452,1452,1452,1452,0
|
|
20241122,160500,83610152,1452,1452,1452,1452,0
|
|
20241122,160400,83610152,1452,1452,1452,1452,0
|
|
20241122,160300,83610152,1452,1452,1452,1452,0
|
|
20241122,160200,83610152,1452,1452,1452,1452,0
|
|
20241122,160100,83610152,1452,1452,1452,1452,0
|
|
20241122,160000,83610152,1452,1452,1452,1452,0
|
|
20241122,155900,83610152,1452,1452,1452,1452,0
|
|
20241122,155800,83610152,1452,1452,1452,1452,0
|
|
20241122,155700,83610152,1452,1452,1452,1452,0
|
|
20241122,155600,83610152,1452,1452,1452,1452,1546
|
|
20241122,155500,83610152,1452,1452,1452,1452,0
|
|
20241122,155400,83610152,1452,1452,1452,1452,0
|
|
20241122,155300,83610152,1452,1452,1452,1452,0
|
|
20241122,155200,83610152,1452,1452,1452,1452,0
|
|
20241122,155100,83610152,1452,1452,1452,1452,0
|
|
20241122,155000,83610152,1452,1452,1452,1452,0
|
|
20241122,154900,83610152,1452,1452,1452,1452,0
|
|
20241122,154800,83610152,1452,1452,1452,1452,0
|
|
20241122,154700,83610152,1452,1452,1452,1452,0
|
|
20241122,154600,83610152,1452,1452,1452,1452,0
|
|
20241122,154500,83610152,1452,1452,1452,1452,0
|
|
20241122,154400,83610152,1452,1452,1452,1452,0
|
|
20241122,154300,83610152,1452,1452,1452,1452,0
|
|
20241122,154200,83610152,1452,1452,1452,1452,0
|
|
20241122,154100,83610152,1452,1452,1452,1452,0
|
|
20241122,154000,83610152,1452,1452,1452,1452,0
|
|
20241122,153900,83610152,1452,1452,1452,1452,0
|
|
20241122,153800,83610152,1452,1452,1452,1452,0
|
|
20241122,153700,83610152,1452,1452,1452,1452,0
|
|
20241122,153600,83610152,1452,1452,1452,1452,0
|
|
20241122,153500,83610152,1452,1452,1452,1452,0
|
|
20241122,153400,83610152,1452,1452,1452,1452,0
|
|
20241122,153300,83610152,1452,1452,1452,1452,0
|
|
20241122,153200,83610152,1452,1452,1452,1452,0
|
|
20241122,153100,83610152,1452,1452,1452,1452,0
|
|
20241122,153000,83610152,1452,1452,1452,1452,1546
|
|
20241122,152900,81365360,1450,1450,1450,1450,0
|
|
20241122,152800,81365360,1450,1450,1450,1450,0
|
|
20241122,152700,81365360,1450,1450,1450,1450,0
|
|
20241122,152600,81365360,1450,1450,1450,1450,0
|
|
20241122,152500,81365360,1450,1450,1450,1450,0
|
|
20241122,152400,81365360,1450,1450,1450,1450,0
|
|
20241122,152300,81365360,1450,1450,1450,1450,0
|
|
20241122,152200,81365360,1450,1450,1450,1450,0
|
|
20241122,152100,81365360,1450,1450,1450,1450,0
|
|
20241122,152000,81365360,1450,1450,1450,1450,0
|
|
20241122,151900,81365360,1450,1450,1450,1450,2
|
|
20241122,151800,81362460,1450,1448,1450,1448,921
|
|
20241122,151700,80028844,1448,1448,1448,1448,3
|
|
20241122,151600,80024500,1448,1448,1448,1448,0
|
|
20241122,151500,80024500,1448,1447,1448,1446,7876
|
|
20241122,151400,68635791,1448,1448,1448,1448,0
|
|
20241122,151300,68635791,1448,1448,1448,1448,81
|
|
20241122,151200,68518503,1448,1448,1448,1448,0
|
|
20241122,151100,68518503,1448,1447,1448,1447,104
|
|
20241122,151000,68368011,1448,1448,1448,1448,0
|
|
20241122,150900,68368011,1448,1448,1448,1448,1
|
|
20241122,150800,68366563,1448,1448,1448,1448,3
|
|
20241122,150700,68362219,1448,1448,1448,1448,3
|
|
20241122,150600,68357875,1448,1448,1448,1446,17254
|
|
20241122,150500,43408230,1448,1447,1448,1447,88
|
|
20241122,150400,43280893,1446,1446,1446,1446,650
|
|
20241122,150300,42340993,1446,1446,1446,1446,0
|
|
20241122,150200,42340993,1446,1446,1446,1446,0
|
|
20241122,150100,42340993,1446,1446,1446,1446,0
|
|
20241122,150000,42340993,1446,1441,1446,1441,103
|
|
20241122,145900,42192557,1446,1446,1446,1446,0
|
|
20241122,145800,42192557,1446,1446,1446,1446,2
|
|
20241122,145700,42189665,1446,1446,1446,1446,0
|
|
20241122,145600,42189665,1446,1446,1446,1446,0
|
|
20241122,145500,42189665,1446,1446,1446,1446,0
|
|
20241122,145400,42189665,1446,1446,1446,1446,0
|
|
20241122,145300,42189665,1446,1446,1446,1446,390
|
|
20241122,145200,41625725,1446,1446,1446,1446,1
|
|
20241122,145100,41624279,1446,1446,1446,1446,2
|
|
20241122,145000,41621387,1445,1445,1445,1445,0
|
|
20241122,144900,41621387,1445,1445,1445,1445,0
|
|
20241122,144800,41621387,1445,1445,1445,1445,0
|
|
20241122,144700,41621387,1445,1445,1445,1445,0
|
|
20241122,144600,41621387,1445,1445,1445,1445,0
|
|
20241122,144500,41621387,1445,1445,1445,1445,13
|
|
20241122,144400,41602602,1445,1445,1445,1445,0
|
|
20241122,144300,41602602,1445,1445,1445,1445,0
|
|
20241122,144200,41602602,1445,1445,1445,1445,0
|
|
20241122,144100,41602602,1445,1445,1445,1445,0
|
|
20241122,144000,41602602,1445,1445,1445,1445,0
|
|
20241122,143900,41602602,1445,1445,1445,1445,0
|
|
20241122,143800,41602602,1445,1445,1445,1445,0
|
|
20241122,143700,41602602,1445,1445,1445,1445,0
|
|
20241122,143600,41602602,1445,1445,1445,1445,1
|
|
20241122,143500,41601157,1437,1437,1437,1437,0
|
|
20241122,143400,41601157,1437,1437,1437,1437,0
|
|
20241122,143300,41601157,1437,1437,1437,1437,0
|
|
20241122,143200,41601157,1437,1437,1437,1437,0
|
|
20241122,143100,41601157,1437,1437,1437,1437,200
|
|
20241122,143000,41313757,1437,1437,1437,1437,100
|
|
20241122,142900,41170057,1437,1437,1437,1437,0
|
|
20241122,142800,41170057,1437,1437,1437,1437,91
|
|
20241122,142700,41039290,1437,1437,1437,1437,0
|
|
20241122,142600,41039290,1437,1439,1439,1437,60
|
|
20241122,142500,40953018,1445,1445,1445,1445,0
|
|
20241122,142400,40953018,1445,1445,1445,1445,0
|
|
20241122,142300,40953018,1445,1445,1445,1445,0
|
|
20241122,142200,40953018,1445,1445,1445,1445,0
|
|
20241122,142100,40953018,1445,1445,1445,1445,0
|
|
20241122,142000,40953018,1445,1445,1445,1445,0
|
|
20241122,141900,40953018,1445,1445,1445,1445,1
|
|
20241122,141800,40951573,1446,1446,1446,1446,2
|
|
20241122,141700,40948681,1447,1447,1447,1447,0
|
|
20241122,141600,40948681,1447,1447,1447,1447,0
|
|
20241122,141500,40948681,1447,1447,1447,1447,0
|
|
20241122,141400,40948681,1447,1447,1447,1447,0
|
|
20241122,141300,40948681,1447,1447,1447,1447,0
|
|
20241122,141200,40948681,1447,1447,1447,1447,0
|
|
20241122,141100,40948681,1447,1447,1447,1447,0
|
|
20241122,141000,40948681,1447,1447,1447,1447,0
|
|
20241122,140900,40948681,1447,1447,1447,1447,0
|
|
20241122,140800,40948681,1447,1447,1447,1447,0
|
|
20241122,140700,40948681,1447,1447,1447,1447,0
|
|
20241122,140600,40948681,1447,1447,1447,1447,0
|
|
20241122,140500,40948681,1447,1447,1447,1447,0
|
|
20241122,140400,40948681,1447,1447,1447,1447,0
|
|
20241122,140300,40948681,1447,1447,1447,1447,0
|
|
20241122,140200,40948681,1447,1447,1447,1447,0
|
|
20241122,140100,40948681,1447,1447,1447,1447,1565
|
|
20241122,140000,38684126,1447,1447,1447,1447,1
|
|
20241122,135900,38682679,1447,1447,1447,1447,0
|
|
20241122,135800,38682679,1447,1447,1447,1447,0
|
|
20241122,135700,38682679,1447,1447,1447,1447,0
|
|
20241122,135600,38682679,1447,1447,1447,1447,0
|
|
20241122,135500,38682679,1447,1447,1447,1447,0
|
|
20241122,135400,38682679,1447,1447,1447,1447,0
|
|
20241122,135300,38682679,1447,1447,1447,1447,0
|
|
20241122,135200,38682679,1447,1447,1447,1447,0
|
|
20241122,135100,38682679,1447,1447,1447,1447,0
|
|
20241122,135000,38682679,1447,1447,1447,1447,0
|
|
20241122,134900,38682679,1447,1447,1447,1447,0
|
|
20241122,134800,38682679,1447,1447,1447,1447,0
|
|
20241122,134700,38682679,1447,1447,1447,1447,0
|
|
20241122,134600,38682679,1447,1447,1447,1447,0
|
|
20241122,134500,38682679,1447,1447,1447,1447,0
|
|
20241122,134400,38682679,1447,1447,1447,1447,1
|
|
20241122,134300,38681232,1447,1447,1447,1447,0
|
|
20241122,134200,38681232,1447,1447,1447,1447,30
|
|
20241122,134100,38637822,1447,1447,1447,1447,0
|
|
20241122,134000,38637822,1447,1447,1447,1447,0
|
|
20241122,133900,38637822,1447,1447,1447,1447,3
|
|
20241122,133800,38633481,1447,1447,1447,1447,0
|
|
20241122,133700,38633481,1447,1447,1447,1447,0
|
|
20241122,133600,38633481,1447,1447,1447,1447,50
|
|
20241122,133500,38561131,1448,1448,1448,1448,0
|
|
20241122,133400,38561131,1448,1448,1448,1448,0
|
|
20241122,133300,38561131,1448,1448,1448,1448,0
|
|
20241122,133200,38561131,1448,1443,1448,1443,21
|
|
20241122,133100,38530775,1436,1436,1436,1436,0
|
|
20241122,133000,38530775,1436,1436,1436,1436,0
|
|
20241122,132900,38530775,1436,1436,1436,1436,0
|
|
20241122,132800,38530775,1436,1436,1436,1436,0
|
|
20241122,132700,38530775,1436,1436,1436,1436,98
|
|
20241122,132600,38390047,1435,1435,1435,1435,0
|
|
20241122,132500,38390047,1435,1435,1435,1435,0
|
|
20241122,132400,38390047,1435,1435,1435,1435,0
|
|
20241122,132300,38390047,1435,1439,1439,1435,1000
|
|
20241122,132200,36952695,1448,1448,1448,1448,0
|
|
20241122,132100,36952695,1448,1442,1448,1442,1000
|
|
20241122,132000,35507245,1447,1447,1447,1447,0
|
|
20241122,131900,35507245,1447,1447,1447,1447,0
|
|
20241122,131800,35507245,1447,1447,1447,1447,0
|
|
20241122,131700,35507245,1447,1447,1447,1447,0
|
|
20241122,131600,35507245,1447,1447,1447,1447,0
|
|
20241122,131500,35507245,1447,1447,1447,1447,0
|
|
20241122,131400,35507245,1447,1447,1447,1447,0
|
|
20241122,131300,35507245,1447,1447,1447,1447,0
|
|
20241122,131200,35507245,1447,1447,1447,1447,0
|
|
20241122,131100,35507245,1447,1447,1447,1447,0
|
|
20241122,131000,35507245,1447,1447,1447,1447,0
|
|
20241122,130900,35507245,1447,1447,1447,1447,0
|
|
20241122,130800,35507245,1447,1447,1447,1447,0
|
|
20241122,130700,35507245,1447,1447,1447,1447,40
|
|
20241122,130600,35449365,1439,1439,1439,1439,0
|
|
20241122,130500,35449365,1439,1439,1439,1439,0
|
|
20241122,130400,35449365,1439,1439,1439,1439,0
|
|
20241122,130300,35449365,1439,1439,1439,1439,0
|
|
20241122,130200,35449365,1439,1439,1439,1439,0
|
|
20241122,130100,35449365,1439,1439,1439,1439,0
|
|
20241122,130000,35449365,1439,1439,1439,1439,0
|
|
20241122,125900,35449365,1439,1439,1439,1439,0
|
|
20241122,125800,35449365,1439,1439,1439,1439,0
|
|
20241122,125700,35449365,1439,1440,1440,1439,100
|
|
20241122,125600,35305431,1439,1439,1439,1439,0
|
|
20241122,125500,35305431,1439,1439,1439,1439,0
|
|
20241122,125400,35305431,1439,1439,1439,1439,0
|
|
20241122,125300,35305431,1439,1439,1439,1439,0
|
|
20241122,125200,35305431,1439,1439,1439,1439,0
|
|
20241122,125100,35305431,1439,1447,1447,1439,5000
|
|
20241122,125000,28094931,1447,1447,1447,1447,0
|
|
20241122,124900,28094931,1447,1447,1447,1447,0
|
|
20241122,124800,28094931,1447,1447,1447,1447,0
|
|
20241122,124700,28094931,1447,1447,1447,1447,0
|
|
20241122,124600,28094931,1447,1447,1447,1447,0
|
|
20241122,124500,28094931,1447,1447,1447,1447,0
|
|
20241122,124400,28094931,1447,1447,1447,1447,0
|
|
20241122,124300,28094931,1447,1447,1447,1447,0
|
|
20241122,124200,28094931,1447,1447,1447,1447,0
|
|
20241122,124100,28094931,1447,1447,1447,1447,72
|
|
20241122,124000,27990747,1447,1447,1447,1447,99
|
|
20241122,123900,27847494,1448,1448,1448,1448,0
|
|
20241122,123800,27847494,1448,1448,1448,1448,0
|
|
20241122,123700,27847494,1448,1448,1448,1448,0
|
|
20241122,123600,27847494,1448,1448,1448,1448,0
|
|
20241122,123500,27847494,1448,1448,1448,1448,0
|
|
20241122,123400,27847494,1448,1448,1448,1448,0
|
|
20241122,123300,27847494,1448,1448,1448,1448,100
|
|
20241122,123200,27702694,1447,1447,1447,1447,0
|
|
20241122,123100,27702694,1447,1447,1447,1447,2
|
|
20241122,123000,27699800,1448,1448,1448,1448,0
|
|
20241122,122900,27699800,1448,1448,1448,1448,0
|
|
20241122,122800,27699800,1448,1448,1448,1448,0
|
|
20241122,122700,27699800,1448,1448,1448,1448,0
|
|
20241122,122600,27699800,1448,1448,1448,1448,0
|
|
20241122,122500,27699800,1448,1448,1448,1448,0
|
|
20241122,122400,27699800,1448,1448,1448,1448,2
|
|
20241122,122300,27696904,1448,1448,1448,1448,0
|
|
20241122,122200,27696904,1448,1448,1448,1448,50
|
|
20241122,122100,27624504,1448,1449,1449,1448,505
|
|
20241122,122000,26893054,1453,1453,1453,1453,0
|
|
20241122,121900,26893054,1453,1453,1453,1453,0
|
|
20241122,121800,26893054,1453,1453,1453,1453,0
|
|
20241122,121700,26893054,1453,1453,1453,1453,0
|
|
20241122,121600,26893054,1453,1453,1453,1453,0
|
|
20241122,121500,26893054,1453,1453,1453,1453,0
|
|
20241122,121400,26893054,1453,1453,1453,1453,0
|
|
20241122,121300,26893054,1453,1453,1453,1453,0
|
|
20241122,121200,26893054,1453,1453,1453,1453,0
|
|
20241122,121100,26893054,1453,1453,1453,1453,0
|
|
20241122,121000,26893054,1453,1453,1453,1453,0
|
|
20241122,120900,26893054,1453,1453,1453,1453,0
|
|
20241122,120800,26893054,1453,1453,1453,1453,0
|
|
20241122,120700,26893054,1453,1453,1453,1453,0
|
|
20241122,120600,26893054,1453,1453,1453,1453,0
|
|
20241122,120500,26893054,1453,1453,1453,1453,0
|
|
20241122,120400,26893054,1453,1453,1453,1453,0
|
|
20241122,120300,26893054,1453,1453,1453,1453,0
|
|
20241122,120200,26893054,1453,1453,1453,1453,0
|
|
20241122,120100,26893054,1453,1453,1453,1453,0
|
|
20241122,120000,26893054,1453,1453,1453,1453,0
|
|
20241122,115900,26893054,1453,1453,1453,1453,0
|
|
20241122,115800,26893054,1453,1453,1453,1453,0
|
|
20241122,115700,26893054,1453,1453,1453,1453,0
|
|
20241122,115600,26893054,1453,1453,1453,1453,0
|
|
20241122,115500,26893054,1453,1453,1453,1453,0
|
|
20241122,115400,26893054,1453,1453,1453,1453,0
|
|
20241122,115300,26893054,1453,1453,1453,1453,0
|
|
20241122,115200,26893054,1453,1453,1453,1453,0
|
|
20241122,115100,26893054,1453,1453,1453,1453,0
|
|
20241122,115000,26893054,1453,1453,1453,1453,0
|
|
20241122,114900,26893054,1453,1453,1453,1453,1
|
|
20241122,114800,26891601,1453,1453,1453,1453,1
|
|
20241122,114700,26890148,1448,1448,1448,1448,0
|
|
20241122,114600,26890148,1448,1448,1448,1448,0
|
|
20241122,114500,26890148,1448,1448,1448,1448,0
|
|
20241122,114400,26890148,1448,1448,1448,1448,0
|
|
20241122,114300,26890148,1448,1448,1448,1448,200
|
|
20241122,114200,26600548,1448,1449,1449,1448,100
|
|
20241122,114100,26455723,1449,1449,1449,1449,0
|
|
20241122,114000,26455723,1449,1451,1451,1449,189
|
|
20241122,113900,26181784,1451,1453,1453,1451,124
|
|
20241122,113800,26001812,1453,1453,1453,1453,0
|
|
20241122,113700,26001812,1453,1453,1453,1453,0
|
|
20241122,113600,26001812,1453,1453,1453,1453,0
|
|
20241122,113500,26001812,1453,1453,1453,1453,1
|
|
20241122,113400,26000359,1455,1455,1455,1455,0
|
|
20241122,113300,26000359,1455,1455,1455,1455,0
|
|
20241122,113200,26000359,1455,1455,1455,1455,0
|
|
20241122,113100,26000359,1455,1455,1455,1455,0
|
|
20241122,113000,26000359,1455,1455,1455,1455,0
|
|
20241122,112900,26000359,1455,1455,1455,1455,0
|
|
20241122,112800,26000359,1455,1455,1455,1455,0
|
|
20241122,112700,26000359,1455,1455,1455,1455,0
|
|
20241122,112600,26000359,1455,1455,1455,1455,0
|
|
20241122,112500,26000359,1455,1455,1455,1455,0
|
|
20241122,112400,26000359,1455,1455,1455,1455,0
|
|
20241122,112300,26000359,1455,1455,1455,1455,0
|
|
20241122,112200,26000359,1455,1455,1455,1455,0
|
|
20241122,112100,26000359,1455,1455,1455,1455,0
|
|
20241122,112000,26000359,1455,1455,1455,1455,0
|
|
20241122,111900,26000359,1455,1455,1455,1455,0
|
|
20241122,111800,26000359,1455,1455,1455,1455,0
|
|
20241122,111700,26000359,1455,1451,1455,1449,4501
|
|
20241122,111600,19473567,1455,1455,1455,1455,1
|
|
20241122,111500,19472112,1455,1455,1455,1455,0
|
|
20241122,111400,19472112,1455,1455,1455,1455,0
|
|
20241122,111300,19472112,1455,1455,1455,1455,0
|
|
20241122,111200,19472112,1455,1455,1455,1455,0
|
|
20241122,111100,19472112,1455,1455,1455,1455,0
|
|
20241122,111000,19472112,1455,1455,1455,1455,1
|
|
20241122,110900,19470657,1455,1455,1455,1455,0
|
|
20241122,110800,19470657,1455,1455,1455,1455,0
|
|
20241122,110700,19470657,1455,1455,1455,1455,0
|
|
20241122,110600,19470657,1455,1455,1455,1455,0
|
|
20241122,110500,19470657,1455,1455,1455,1455,34
|
|
20241122,110400,19421187,1455,1455,1455,1455,0
|
|
20241122,110300,19421187,1455,1455,1455,1455,1
|
|
20241122,110200,19419732,1456,1456,1456,1456,0
|
|
20241122,110100,19419732,1456,1456,1456,1456,0
|
|
20241122,110000,19419732,1456,1456,1456,1456,0
|
|
20241122,105900,19419732,1456,1456,1456,1456,0
|
|
20241122,105800,19419732,1456,1456,1456,1456,0
|
|
20241122,105700,19419732,1456,1456,1456,1456,0
|
|
20241122,105600,19419732,1456,1456,1456,1456,0
|
|
20241122,105500,19419732,1456,1456,1456,1456,0
|
|
20241122,105400,19419732,1456,1456,1456,1456,0
|
|
20241122,105300,19419732,1456,1456,1456,1456,0
|
|
20241122,105200,19419732,1456,1456,1456,1456,2
|
|
20241122,105100,19416820,1456,1456,1456,1456,0
|
|
20241122,105000,19416820,1456,1456,1456,1456,2
|
|
20241122,104900,19413908,1456,1456,1456,1456,5
|
|
20241122,104800,19406628,1456,1456,1456,1456,5
|
|
20241122,104700,19399348,1456,1456,1456,1456,0
|
|
20241122,104600,19399348,1456,1456,1456,1456,1
|
|
20241122,104500,19397892,1457,1457,1457,1457,0
|
|
20241122,104400,19397892,1457,1457,1457,1457,0
|
|
20241122,104300,19397892,1457,1457,1457,1457,0
|
|
20241122,104200,19397892,1457,1457,1457,1457,0
|
|
20241122,104100,19397892,1457,1457,1457,1457,1
|
|
20241122,104000,19396435,1457,1457,1457,1457,0
|
|
20241122,103900,19396435,1457,1457,1457,1457,0
|
|
20241122,103800,19396435,1457,1457,1457,1457,0
|
|
20241122,103700,19396435,1457,1457,1457,1457,0
|
|
20241122,103600,19396435,1457,1457,1457,1457,1
|
|
20241122,103500,19394978,1451,1453,1453,1451,721
|
|
20241122,103400,18348503,1457,1455,1457,1455,2515
|
|
20241122,103300,14686691,1455,1455,1455,1455,0
|
|
20241122,103200,14686691,1455,1455,1455,1455,6
|
|
20241122,103100,14677961,1452,1452,1452,1452,0
|
|
20241122,103000,14677961,1452,1453,1453,1452,819
|
|
20241122,102900,13488038,1455,1455,1455,1455,0
|
|
20241122,102800,13488038,1455,1455,1455,1455,16
|
|
20241122,102700,13464758,1456,1456,1456,1456,0
|
|
20241122,102600,13464758,1456,1456,1456,1456,0
|
|
20241122,102500,13464758,1456,1456,1456,1456,0
|
|
20241122,102400,13464758,1456,1456,1456,1456,4
|
|
20241122,102300,13458934,1455,1455,1455,1455,0
|
|
20241122,102200,13458934,1455,1455,1455,1455,0
|
|
20241122,102100,13458934,1455,1455,1455,1455,100
|
|
20241122,102000,13313434,1456,1456,1456,1456,30
|
|
20241122,101900,13269754,1456,1456,1456,1456,0
|
|
20241122,101800,13269754,1456,1456,1456,1456,0
|
|
20241122,101700,13269754,1456,1456,1456,1456,4
|
|
20241122,101600,13263930,1455,1456,1456,1455,21
|
|
20241122,101500,13233365,1456,1456,1456,1456,4
|
|
20241122,101400,13227541,1456,1456,1456,1456,0
|
|
20241122,101300,13227541,1456,1456,1456,1456,0
|
|
20241122,101200,13227541,1456,1456,1456,1456,0
|
|
20241122,101100,13227541,1456,1456,1456,1456,0
|
|
20241122,101000,13227541,1456,1456,1456,1456,2
|
|
20241122,100900,13224629,1456,1456,1456,1456,0
|
|
20241122,100800,13224629,1456,1456,1456,1456,4
|
|
20241122,100700,13218805,1455,1455,1455,1455,173
|
|
20241122,100600,12967090,1455,1455,1455,1455,2
|
|
20241122,100500,12964180,1453,1453,1453,1453,30
|
|
20241122,100400,12920590,1455,1455,1455,1455,2
|
|
20241122,100300,12917680,1454,1454,1454,1454,10
|
|
20241122,100200,12903140,1455,1455,1455,1455,0
|
|
20241122,100100,12903140,1455,1455,1455,1455,0
|
|
20241122,100000,12903140,1455,1455,1455,1455,20
|
|
20241122,095900,12874040,1455,1455,1455,1455,0
|
|
20241122,095800,12874040,1455,1455,1455,1455,0
|
|
20241122,095700,12874040,1455,1455,1455,1455,0
|
|
20241122,095600,12874040,1455,1455,1455,1455,4
|
|
20241122,095500,12868220,1454,1454,1454,1454,0
|
|
20241122,095400,12868220,1454,1454,1454,1454,0
|
|
20241122,095300,12868220,1454,1454,1454,1454,0
|
|
20241122,095200,12868220,1454,1454,1454,1454,0
|
|
20241122,095100,12868220,1454,1454,1454,1454,0
|
|
20241122,095000,12868220,1454,1454,1454,1454,202
|
|
20241122,094900,12574512,1455,1455,1455,1455,0
|
|
20241122,094800,12574512,1455,1455,1455,1455,0
|
|
20241122,094700,12574512,1455,1455,1455,1455,0
|
|
20241122,094600,12574512,1455,1455,1455,1455,0
|
|
20241122,094500,12574512,1455,1455,1455,1455,0
|
|
20241122,094400,12574512,1455,1455,1455,1455,3
|
|
20241122,094300,12570147,1455,1455,1455,1455,7
|
|
20241122,094200,12559962,1455,1455,1455,1455,0
|
|
20241122,094100,12559962,1455,1455,1455,1455,0
|
|
20241122,094000,12559962,1455,1455,1455,1455,5
|
|
20241122,093900,12552687,1454,1454,1454,1454,0
|
|
20241122,093800,12552687,1454,1454,1454,1454,242
|
|
20241122,093700,12200819,1452,1452,1452,1452,0
|
|
20241122,093600,12200819,1452,1452,1452,1452,0
|
|
20241122,093500,12200819,1452,1452,1452,1452,0
|
|
20241122,093400,12200819,1452,1452,1452,1452,8
|
|
20241122,093300,12189203,1454,1454,1454,1454,5
|
|
20241122,093200,12181933,1454,1454,1454,1454,6
|
|
20241122,093100,12173209,1454,1454,1454,1454,0
|
|
20241122,093000,12173209,1454,1454,1454,1454,66
|
|
20241122,092900,12077245,1454,1454,1454,1454,0
|
|
20241122,092800,12077245,1454,1454,1454,1454,1751
|
|
20241122,092700,9531291,1456,1456,1456,1456,0
|
|
20241122,092600,9531291,1456,1456,1456,1456,0
|
|
20241122,092500,9531291,1456,1456,1456,1456,0
|
|
20241122,092400,9531291,1456,1456,1456,1456,0
|
|
20241122,092300,9531291,1456,1456,1456,1456,0
|
|
20241122,092200,9531291,1456,1453,1456,1453,4359
|
|
20241122,092100,3192843,1453,1453,1453,1453,0
|
|
20241122,092000,3192843,1453,1453,1453,1453,606
|
|
20241122,091900,2312325,1453,1453,1453,1453,100
|
|
20241122,091800,2167025,1454,1454,1454,1454,1
|
|
20241122,091700,2165571,1450,1450,1450,1450,0
|
|
20241122,091600,2165571,1450,1450,1450,1450,0
|
|
20241122,091500,2165571,1450,1450,1450,1450,0
|
|
20241122,091400,2165571,1450,1450,1450,1450,665
|
|
20241122,091300,1201321,1448,1448,1448,1448,0
|
|
20241122,091200,1201321,1448,1450,1450,1448,212
|
|
20241122,091100,894239,1450,1450,1450,1450,0
|
|
20241122,091000,894239,1450,1450,1450,1450,200
|
|
20241122,090900,604239,1451,1451,1451,1451,92
|
|
20241122,090800,470747,1451,1451,1451,1451,5
|
|
20241122,090700,463492,1451,1451,1451,1451,0
|
|
20241122,090600,463492,1451,1451,1451,1451,6
|
|
20241122,090500,454786,1455,1455,1455,1455,0
|
|
20241122,090400,454786,1455,1455,1455,1455,0
|
|
20241122,090300,454786,1455,1455,1455,1455,0
|
|
20241122,090200,454786,1455,1452,1455,1452,7
|
|
20241122,090100,444619,1452,1455,1455,1452,295
|
|
20241122,090000,15994,1454,1454,1454,1454,11
|