606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,190300,110809962,1120,1120,1120,1120,4643
|
|
20241122,190200,110809962,1120,1120,1120,1120,0
|
|
20241122,190100,110809962,1120,1120,1120,1120,0
|
|
20241122,190000,110809962,1120,1120,1120,1120,0
|
|
20241122,185900,110809962,1120,1120,1120,1120,0
|
|
20241122,185800,110809962,1120,1120,1120,1120,0
|
|
20241122,185700,110809962,1120,1120,1120,1120,0
|
|
20241122,185600,110809962,1120,1120,1120,1120,0
|
|
20241122,185500,110809962,1120,1120,1120,1120,0
|
|
20241122,185400,110809962,1120,1120,1120,1120,0
|
|
20241122,185300,110809962,1120,1120,1120,1120,0
|
|
20241122,185200,110809962,1120,1120,1120,1120,0
|
|
20241122,185100,110809962,1120,1120,1120,1120,0
|
|
20241122,185000,110809962,1120,1120,1120,1120,0
|
|
20241122,184900,110809962,1120,1120,1120,1120,0
|
|
20241122,184800,110809962,1120,1120,1120,1120,0
|
|
20241122,184700,110809962,1120,1120,1120,1120,0
|
|
20241122,184600,110809962,1120,1120,1120,1120,0
|
|
20241122,184500,110809962,1120,1120,1120,1120,0
|
|
20241122,184400,110809962,1120,1120,1120,1120,0
|
|
20241122,184300,110809962,1120,1120,1120,1120,0
|
|
20241122,184200,110809962,1120,1120,1120,1120,0
|
|
20241122,184100,110809962,1120,1120,1120,1120,0
|
|
20241122,184000,110809962,1120,1120,1120,1120,0
|
|
20241122,183900,110809962,1120,1120,1120,1120,0
|
|
20241122,183800,110809962,1120,1120,1120,1120,0
|
|
20241122,183700,110809962,1120,1120,1120,1120,0
|
|
20241122,183600,110809962,1120,1120,1120,1120,0
|
|
20241122,183500,110809962,1120,1120,1120,1120,0
|
|
20241122,183400,110809962,1120,1120,1120,1120,0
|
|
20241122,183300,110809962,1120,1120,1120,1120,4643
|
|
20241122,183200,110809962,1120,1120,1120,1120,0
|
|
20241122,183100,110809962,1120,1120,1120,1120,0
|
|
20241122,183000,110809962,1120,1120,1120,1120,0
|
|
20241122,182900,110809962,1120,1120,1120,1120,0
|
|
20241122,182800,110809962,1120,1120,1120,1120,0
|
|
20241122,182700,110809962,1120,1120,1120,1120,0
|
|
20241122,182600,110809962,1120,1120,1120,1120,0
|
|
20241122,182500,110809962,1120,1120,1120,1120,0
|
|
20241122,182400,110809962,1120,1120,1120,1120,0
|
|
20241122,182300,110809962,1120,1120,1120,1120,0
|
|
20241122,182200,110809962,1120,1120,1120,1120,0
|
|
20241122,182100,110809962,1120,1120,1120,1120,0
|
|
20241122,182000,110809962,1120,1120,1120,1120,0
|
|
20241122,181900,110809962,1120,1120,1120,1120,0
|
|
20241122,181800,110809962,1120,1120,1120,1120,0
|
|
20241122,181700,110809962,1120,1120,1120,1120,0
|
|
20241122,181600,110809962,1120,1120,1120,1120,0
|
|
20241122,181500,110809962,1120,1120,1120,1120,0
|
|
20241122,181400,110809962,1120,1120,1120,1120,0
|
|
20241122,181300,110809962,1120,1120,1120,1120,0
|
|
20241122,181200,110809962,1120,1120,1120,1120,0
|
|
20241122,181100,110809962,1120,1120,1120,1120,0
|
|
20241122,181000,110809962,1120,1120,1120,1120,0
|
|
20241122,180900,110809962,1120,1120,1120,1120,0
|
|
20241122,180800,110809962,1120,1120,1120,1120,0
|
|
20241122,180700,110809962,1120,1120,1120,1120,0
|
|
20241122,180600,110809962,1120,1120,1120,1120,0
|
|
20241122,180500,110809962,1120,1120,1120,1120,0
|
|
20241122,180400,110809962,1120,1120,1120,1120,0
|
|
20241122,180300,110809962,1120,1120,1120,1120,4643
|
|
20241122,180200,110809962,1120,1120,1120,1120,0
|
|
20241122,180100,110809962,1120,1120,1120,1120,0
|
|
20241122,180000,110809962,1120,1120,1120,1120,0
|
|
20241122,175900,110809962,1120,1120,1120,1120,0
|
|
20241122,175800,110809962,1120,1120,1120,1120,0
|
|
20241122,175700,110809962,1120,1120,1120,1120,0
|
|
20241122,175600,110809962,1120,1120,1120,1120,0
|
|
20241122,175500,110809962,1120,1120,1120,1120,0
|
|
20241122,175400,110809962,1120,1120,1120,1120,0
|
|
20241122,175300,110809962,1120,1120,1120,1120,0
|
|
20241122,175200,110809962,1120,1120,1120,1120,0
|
|
20241122,175100,110809962,1120,1120,1120,1120,0
|
|
20241122,175000,110809962,1120,1120,1120,1120,0
|
|
20241122,174900,110809962,1120,1120,1120,1120,0
|
|
20241122,174800,110809962,1120,1120,1120,1120,0
|
|
20241122,174700,110809962,1120,1120,1120,1120,0
|
|
20241122,174600,110809962,1120,1120,1120,1120,0
|
|
20241122,174500,110809962,1120,1120,1120,1120,0
|
|
20241122,174400,110809962,1120,1120,1120,1120,0
|
|
20241122,174300,110809962,1120,1120,1120,1120,0
|
|
20241122,174200,110809962,1120,1120,1120,1120,0
|
|
20241122,174100,110809962,1120,1120,1120,1120,0
|
|
20241122,174000,110809962,1120,1120,1120,1120,0
|
|
20241122,173900,110809962,1120,1120,1120,1120,0
|
|
20241122,173800,110809962,1120,1120,1120,1120,0
|
|
20241122,173700,110809962,1120,1120,1120,1120,0
|
|
20241122,173600,110809962,1120,1120,1120,1120,0
|
|
20241122,173500,110809962,1120,1120,1120,1120,0
|
|
20241122,173400,110809962,1120,1120,1120,1120,0
|
|
20241122,173300,110809962,1120,1120,1120,1120,4643
|
|
20241122,173200,110809962,1120,1120,1120,1120,0
|
|
20241122,173100,110809962,1120,1120,1120,1120,0
|
|
20241122,173000,110809962,1120,1120,1120,1120,0
|
|
20241122,172900,110809962,1120,1120,1120,1120,0
|
|
20241122,172800,110809962,1120,1120,1120,1120,0
|
|
20241122,172700,110809962,1120,1120,1120,1120,0
|
|
20241122,172600,110809962,1120,1120,1120,1120,0
|
|
20241122,172500,110809962,1120,1120,1120,1120,0
|
|
20241122,172400,110809962,1120,1120,1120,1120,0
|
|
20241122,172300,110809962,1120,1120,1120,1120,0
|
|
20241122,172200,110809962,1120,1120,1120,1120,0
|
|
20241122,172100,110809962,1120,1120,1120,1120,0
|
|
20241122,172000,110809962,1120,1120,1120,1120,0
|
|
20241122,171900,110809962,1120,1120,1120,1120,0
|
|
20241122,171800,110809962,1120,1120,1120,1120,0
|
|
20241122,171700,110809962,1120,1120,1120,1120,0
|
|
20241122,171600,110809962,1120,1120,1120,1120,0
|
|
20241122,171500,110809962,1120,1120,1120,1120,0
|
|
20241122,171400,110809962,1120,1120,1120,1120,0
|
|
20241122,171300,110809962,1120,1120,1120,1120,0
|
|
20241122,171200,110809962,1120,1120,1120,1120,0
|
|
20241122,171100,110809962,1120,1120,1120,1120,0
|
|
20241122,171000,110809962,1120,1120,1120,1120,0
|
|
20241122,170900,110809962,1120,1120,1120,1120,0
|
|
20241122,170800,110809962,1120,1120,1120,1120,0
|
|
20241122,170700,110809962,1120,1120,1120,1120,0
|
|
20241122,170600,110809962,1120,1120,1120,1120,0
|
|
20241122,170500,110809962,1120,1120,1120,1120,0
|
|
20241122,170400,110809962,1120,1120,1120,1120,0
|
|
20241122,170300,110809962,1120,1120,1120,1120,4643
|
|
20241122,170200,110809962,1120,1120,1120,1120,0
|
|
20241122,170100,110809962,1120,1120,1120,1120,0
|
|
20241122,170000,110809962,1120,1120,1120,1120,0
|
|
20241122,165900,110809962,1120,1120,1120,1120,0
|
|
20241122,165800,110809962,1120,1120,1120,1120,0
|
|
20241122,165700,110809962,1120,1120,1120,1120,0
|
|
20241122,165600,110809962,1120,1120,1120,1120,0
|
|
20241122,165500,110809962,1120,1120,1120,1120,0
|
|
20241122,165400,110809962,1120,1120,1120,1120,0
|
|
20241122,165300,110809962,1120,1120,1120,1120,0
|
|
20241122,165200,110809962,1120,1120,1120,1120,0
|
|
20241122,165100,110809962,1120,1120,1120,1120,0
|
|
20241122,165000,110809962,1120,1120,1120,1120,0
|
|
20241122,164900,110809962,1120,1120,1120,1120,0
|
|
20241122,164800,110809962,1120,1120,1120,1120,0
|
|
20241122,164700,110809962,1120,1120,1120,1120,0
|
|
20241122,164600,110809962,1120,1120,1120,1120,0
|
|
20241122,164500,110809962,1120,1120,1120,1120,0
|
|
20241122,164400,110809962,1120,1120,1120,1120,0
|
|
20241122,164300,110809962,1120,1120,1120,1120,0
|
|
20241122,164200,110809962,1120,1120,1120,1120,0
|
|
20241122,164100,110809962,1120,1120,1120,1120,0
|
|
20241122,164000,110809962,1120,1120,1120,1120,0
|
|
20241122,163900,110809962,1120,1120,1120,1120,0
|
|
20241122,163800,110809962,1120,1120,1120,1120,0
|
|
20241122,163700,110809962,1120,1120,1120,1120,0
|
|
20241122,163600,110809962,1120,1120,1120,1120,0
|
|
20241122,163500,110809962,1120,1120,1120,1120,0
|
|
20241122,163400,110809962,1120,1120,1120,1120,0
|
|
20241122,163300,110809962,1120,1120,1120,1120,4643
|
|
20241122,163200,110809962,1120,1120,1120,1120,0
|
|
20241122,163100,110809962,1120,1120,1120,1120,0
|
|
20241122,163000,110809962,1120,1120,1120,1120,0
|
|
20241122,162900,110809962,1120,1120,1120,1120,0
|
|
20241122,162800,110809962,1120,1120,1120,1120,0
|
|
20241122,162700,110809962,1120,1120,1120,1120,0
|
|
20241122,162600,110809962,1120,1120,1120,1120,0
|
|
20241122,162500,110809962,1120,1120,1120,1120,0
|
|
20241122,162400,110809962,1120,1120,1120,1120,0
|
|
20241122,162300,110809962,1120,1120,1120,1120,0
|
|
20241122,162200,110809962,1120,1120,1120,1120,0
|
|
20241122,162100,110809962,1120,1120,1120,1120,0
|
|
20241122,162000,110809962,1120,1120,1120,1120,0
|
|
20241122,161900,110809962,1120,1120,1120,1120,0
|
|
20241122,161800,110809962,1120,1120,1120,1120,0
|
|
20241122,161700,110809962,1120,1120,1120,1120,0
|
|
20241122,161600,110809962,1120,1120,1120,1120,0
|
|
20241122,161500,110809962,1120,1120,1120,1120,0
|
|
20241122,161400,110809962,1120,1120,1120,1120,0
|
|
20241122,161300,110809962,1120,1120,1120,1120,0
|
|
20241122,161200,110809962,1120,1120,1120,1120,0
|
|
20241122,161100,110809962,1120,1120,1120,1120,0
|
|
20241122,161000,110809962,1120,1120,1120,1120,0
|
|
20241122,160900,110809962,1120,1120,1120,1120,0
|
|
20241122,160800,110809962,1120,1120,1120,1120,0
|
|
20241122,160700,110809962,1120,1120,1120,1120,0
|
|
20241122,160600,110809962,1120,1120,1120,1120,0
|
|
20241122,160500,110809962,1120,1120,1120,1120,0
|
|
20241122,160400,110809962,1120,1120,1120,1120,0
|
|
20241122,160300,110809962,1120,1120,1120,1120,4643
|
|
20241122,160200,110809962,1120,1120,1120,1120,0
|
|
20241122,160100,110809962,1120,1120,1120,1120,0
|
|
20241122,160000,110809962,1120,1120,1120,1120,0
|
|
20241122,155900,110809962,1120,1120,1120,1120,0
|
|
20241122,155800,110809962,1120,1120,1120,1120,0
|
|
20241122,155700,110809962,1120,1120,1120,1120,0
|
|
20241122,155600,110809962,1120,1120,1120,1120,0
|
|
20241122,155500,110809962,1120,1120,1120,1120,0
|
|
20241122,155400,110809962,1120,1120,1120,1120,0
|
|
20241122,155300,110809962,1120,1120,1120,1120,0
|
|
20241122,155200,110809962,1120,1120,1120,1120,0
|
|
20241122,155100,110809962,1120,1120,1120,1120,0
|
|
20241122,155000,110809962,1120,1120,1120,1120,0
|
|
20241122,154900,110809962,1120,1120,1120,1120,0
|
|
20241122,154800,110809962,1120,1120,1120,1120,0
|
|
20241122,154700,110809962,1120,1120,1120,1120,0
|
|
20241122,154600,110809962,1120,1120,1120,1120,0
|
|
20241122,154500,110809962,1120,1120,1120,1120,0
|
|
20241122,154400,110809962,1120,1120,1120,1120,0
|
|
20241122,154300,110809962,1120,1120,1120,1120,0
|
|
20241122,154200,110809962,1120,1120,1120,1120,0
|
|
20241122,154100,110809962,1120,1120,1120,1120,0
|
|
20241122,154000,110809962,1120,1120,1120,1120,0
|
|
20241122,153900,110809962,1120,1120,1120,1120,0
|
|
20241122,153800,110809962,1120,1120,1120,1120,0
|
|
20241122,153700,110809962,1120,1120,1120,1120,0
|
|
20241122,153600,110809962,1120,1120,1120,1120,0
|
|
20241122,153500,110809962,1120,1120,1120,1120,0
|
|
20241122,153400,110809962,1120,1120,1120,1120,0
|
|
20241122,153300,110809962,1120,1120,1120,1120,4643
|
|
20241122,153200,110809962,1120,1120,1120,1120,0
|
|
20241122,153100,110809962,1120,1120,1120,1120,0
|
|
20241122,153000,110809962,1120,1120,1120,1120,4643
|
|
20241122,152900,105609802,1125,1125,1125,1125,0
|
|
20241122,152800,105609802,1125,1125,1125,1125,0
|
|
20241122,152700,105609802,1125,1125,1125,1125,0
|
|
20241122,152600,105609802,1125,1125,1125,1125,0
|
|
20241122,152500,105609802,1125,1125,1125,1125,0
|
|
20241122,152400,105609802,1125,1125,1125,1125,0
|
|
20241122,152300,105609802,1125,1125,1125,1125,0
|
|
20241122,152200,105609802,1125,1125,1125,1125,0
|
|
20241122,152100,105609802,1125,1125,1125,1125,0
|
|
20241122,152000,105609802,1125,1125,1125,1125,0
|
|
20241122,151900,105609802,1125,1124,1125,1124,177
|
|
20241122,151800,105410844,1125,1125,1125,1125,0
|
|
20241122,151700,105410844,1125,1124,1125,1124,367
|
|
20241122,151600,104998271,1125,1125,1125,1125,21
|
|
20241122,151500,104974646,1124,1124,1124,1124,0
|
|
20241122,151400,104974646,1124,1124,1124,1124,0
|
|
20241122,151300,104974646,1124,1124,1124,1124,0
|
|
20241122,151200,104974646,1124,1124,1124,1124,50
|
|
20241122,151100,104918446,1125,1124,1125,1124,450
|
|
20241122,151000,104412446,1124,1124,1124,1124,64
|
|
20241122,150900,104340510,1124,1123,1124,1123,88
|
|
20241122,150800,104241650,1123,1123,1123,1123,43
|
|
20241122,150700,104193361,1123,1123,1123,1123,100
|
|
20241122,150600,104081061,1125,1125,1125,1125,1
|
|
20241122,150500,104079936,1123,1122,1123,1122,590
|
|
20241122,150400,103417856,1122,1122,1122,1122,0
|
|
20241122,150300,103417856,1122,1123,1123,1122,310
|
|
20241122,150200,103070026,1121,1121,1121,1121,50
|
|
20241122,150100,103013976,1121,1121,1121,1121,607
|
|
20241122,150000,102333529,1122,1122,1122,1121,786
|
|
20241122,145900,101452012,1123,1123,1123,1123,0
|
|
20241122,145800,101452012,1123,1123,1123,1123,140
|
|
20241122,145700,101294792,1123,1125,1125,1123,831
|
|
20241122,145600,100360937,1128,1128,1128,1128,0
|
|
20241122,145500,100360937,1128,1128,1128,1128,0
|
|
20241122,145400,100360937,1128,1125,1128,1124,1011
|
|
20241122,145300,99224024,1128,1128,1128,1128,0
|
|
20241122,145200,99224024,1128,1128,1128,1128,0
|
|
20241122,145100,99224024,1128,1128,1128,1128,1
|
|
20241122,145000,99222896,1124,1128,1128,1124,86
|
|
20241122,144900,99126082,1128,1128,1128,1128,0
|
|
20241122,144800,99126082,1128,1128,1128,1128,1
|
|
20241122,144700,99124954,1120,1120,1120,1120,0
|
|
20241122,144600,99124954,1120,1120,1120,1120,0
|
|
20241122,144500,99124954,1120,1120,1120,1120,0
|
|
20241122,144400,99124954,1120,1127,1127,1120,1400
|
|
20241122,144300,97556307,1128,1128,1128,1128,0
|
|
20241122,144200,97556307,1128,1128,1128,1128,0
|
|
20241122,144100,97556307,1128,1128,1128,1128,0
|
|
20241122,144000,97556307,1128,1128,1128,1128,2
|
|
20241122,143900,97554051,1130,1130,1130,1130,0
|
|
20241122,143800,97554051,1130,1130,1130,1130,0
|
|
20241122,143700,97554051,1130,1130,1130,1130,0
|
|
20241122,143600,97554051,1130,1122,1130,1122,822
|
|
20241122,143500,96631759,1119,1119,1119,1119,258
|
|
20241122,143400,96343057,1119,1119,1119,1118,2152
|
|
20241122,143300,93935692,1119,1121,1121,1119,3980
|
|
20241122,143200,89481852,1122,1122,1122,1122,0
|
|
20241122,143100,89481852,1122,1122,1122,1122,10
|
|
20241122,143000,89470632,1119,1119,1119,1119,0
|
|
20241122,142900,89470632,1119,1119,1119,1119,0
|
|
20241122,142800,89470632,1119,1119,1119,1119,53
|
|
20241122,142700,89411325,1119,1119,1119,1119,8
|
|
20241122,142600,89402373,1118,1118,1118,1118,0
|
|
20241122,142500,89402373,1118,1120,1120,1118,3000
|
|
20241122,142400,86046569,1122,1122,1122,1122,100
|
|
20241122,142300,85934369,1122,1122,1122,1122,0
|
|
20241122,142200,85934369,1122,1125,1125,1118,6069
|
|
20241122,142100,79138229,1132,1132,1132,1132,18
|
|
20241122,142000,79117853,1132,1131,1132,1131,1000
|
|
20241122,141900,77985903,1132,1132,1132,1132,0
|
|
20241122,141800,77985903,1132,1132,1132,1132,0
|
|
20241122,141700,77985903,1132,1132,1132,1132,0
|
|
20241122,141600,77985903,1132,1132,1132,1132,1000
|
|
20241122,141500,76853903,1132,1132,1132,1132,0
|
|
20241122,141400,76853903,1132,1132,1132,1132,90
|
|
20241122,141300,76752023,1132,1132,1132,1132,0
|
|
20241122,141200,76752023,1132,1131,1132,1131,1400
|
|
20241122,141100,75167273,1132,1132,1132,1132,0
|
|
20241122,141000,75167273,1132,1132,1132,1132,0
|
|
20241122,140900,75167273,1132,1132,1132,1132,81
|
|
20241122,140800,75075581,1132,1129,1132,1129,100
|
|
20241122,140700,74962565,1124,1124,1124,1124,110
|
|
20241122,140600,74838925,1129,1129,1129,1129,0
|
|
20241122,140500,74838925,1129,1129,1129,1129,0
|
|
20241122,140400,74838925,1129,1129,1129,1129,0
|
|
20241122,140300,74838925,1129,1129,1129,1129,0
|
|
20241122,140200,74838925,1129,1129,1129,1129,0
|
|
20241122,140100,74838925,1129,1129,1129,1129,0
|
|
20241122,140000,74838925,1129,1129,1129,1129,0
|
|
20241122,135900,74838925,1129,1129,1129,1129,0
|
|
20241122,135800,74838925,1129,1129,1129,1129,0
|
|
20241122,135700,74838925,1129,1129,1129,1129,0
|
|
20241122,135600,74838925,1129,1129,1129,1129,0
|
|
20241122,135500,74838925,1129,1129,1129,1129,0
|
|
20241122,135400,74838925,1129,1129,1129,1129,0
|
|
20241122,135300,74838925,1129,1129,1129,1129,43
|
|
20241122,135200,74790378,1129,1129,1129,1129,1
|
|
20241122,135100,74789249,1121,1121,1121,1121,0
|
|
20241122,135000,74789249,1121,1121,1121,1121,0
|
|
20241122,134900,74789249,1121,1121,1121,1121,0
|
|
20241122,134800,74789249,1121,1121,1121,1121,0
|
|
20241122,134700,74789249,1121,1127,1127,1121,710
|
|
20241122,134600,73990465,1128,1128,1128,1128,1
|
|
20241122,134500,73989337,1128,1128,1128,1128,0
|
|
20241122,134400,73989337,1128,1127,1128,1127,7
|
|
20241122,134300,73981447,1127,1127,1127,1127,0
|
|
20241122,134200,73981447,1127,1127,1127,1127,0
|
|
20241122,134100,73981447,1127,1127,1127,1127,0
|
|
20241122,134000,73981447,1127,1127,1127,1127,0
|
|
20241122,133900,73981447,1127,1127,1127,1127,0
|
|
20241122,133800,73981447,1127,1127,1127,1127,200
|
|
20241122,133700,73756047,1127,1127,1127,1127,0
|
|
20241122,133600,73756047,1127,1127,1127,1127,0
|
|
20241122,133500,73756047,1127,1127,1127,1127,0
|
|
20241122,133400,73756047,1127,1127,1127,1127,0
|
|
20241122,133300,73756047,1127,1127,1127,1127,0
|
|
20241122,133200,73756047,1127,1127,1127,1127,100
|
|
20241122,133100,73643347,1129,1129,1129,1129,2
|
|
20241122,133000,73641089,1126,1126,1126,1126,10
|
|
20241122,132900,73629829,1126,1126,1126,1126,0
|
|
20241122,132800,73629829,1126,1126,1126,1126,120
|
|
20241122,132700,73494709,1129,1126,1129,1126,3
|
|
20241122,132600,73491328,1126,1124,1126,1124,2143
|
|
20241122,132500,71078340,1124,1124,1124,1123,450
|
|
20241122,132400,70572590,1123,1123,1123,1123,30
|
|
20241122,132300,70538900,1124,1124,1124,1124,5
|
|
20241122,132200,70533280,1126,1126,1126,1126,0
|
|
20241122,132100,70533280,1126,1126,1126,1126,10
|
|
20241122,132000,70522020,1126,1126,1126,1126,1
|
|
20241122,131900,70520894,1118,1118,1118,1118,0
|
|
20241122,131800,70520894,1118,1118,1118,1118,0
|
|
20241122,131700,70520894,1118,1118,1118,1118,117
|
|
20241122,131600,70390088,1118,1120,1120,1118,1514
|
|
20241122,131500,68697028,1126,1126,1126,1126,0
|
|
20241122,131400,68697028,1126,1126,1126,1126,0
|
|
20241122,131300,68697028,1126,1126,1126,1126,50
|
|
20241122,131200,68640728,1118,1118,1118,1118,0
|
|
20241122,131100,68640728,1118,1125,1125,1118,9865
|
|
20241122,131000,57594532,1126,1126,1126,1126,12
|
|
20241122,130900,57581020,1126,1126,1126,1126,8
|
|
20241122,130800,57572012,1126,1126,1126,1126,100
|
|
20241122,130700,57459412,1126,1127,1127,1126,1211
|
|
20241122,130600,56094640,1128,1128,1128,1128,100
|
|
20241122,130500,55981840,1128,1128,1128,1128,0
|
|
20241122,130400,55981840,1128,1128,1128,1128,1
|
|
20241122,130300,55980712,1128,1128,1128,1128,0
|
|
20241122,130200,55980712,1128,1128,1128,1128,0
|
|
20241122,130100,55980712,1128,1128,1128,1128,0
|
|
20241122,130000,55980712,1128,1128,1128,1128,500
|
|
20241122,125900,55416712,1134,1134,1134,1134,0
|
|
20241122,125800,55416712,1134,1134,1134,1134,0
|
|
20241122,125700,55416712,1134,1134,1134,1134,0
|
|
20241122,125600,55416712,1134,1134,1134,1134,0
|
|
20241122,125500,55416712,1134,1134,1134,1134,0
|
|
20241122,125400,55416712,1134,1134,1134,1134,20
|
|
20241122,125300,55394032,1134,1134,1134,1134,1
|
|
20241122,125200,55392898,1128,1129,1129,1128,193
|
|
20241122,125100,55175183,1130,1133,1134,1130,43
|
|
20241122,125000,55126528,1133,1133,1133,1133,100
|
|
20241122,124900,55013228,1133,1133,1133,1133,50
|
|
20241122,124800,54956578,1133,1133,1133,1133,0
|
|
20241122,124700,54956578,1133,1133,1133,1133,20
|
|
20241122,124600,54933918,1133,1133,1133,1133,0
|
|
20241122,124500,54933918,1133,1133,1133,1133,0
|
|
20241122,124400,54933918,1133,1133,1133,1133,0
|
|
20241122,124300,54933918,1133,1133,1133,1133,0
|
|
20241122,124200,54933918,1133,1133,1133,1133,0
|
|
20241122,124100,54933918,1133,1130,1133,1130,300
|
|
20241122,124000,54594415,1130,1130,1130,1130,1
|
|
20241122,123900,54593285,1130,1130,1130,1130,0
|
|
20241122,123800,54593285,1130,1130,1130,1130,0
|
|
20241122,123700,54593285,1130,1130,1130,1130,0
|
|
20241122,123600,54593285,1130,1130,1130,1130,5
|
|
20241122,123500,54587635,1130,1130,1130,1130,0
|
|
20241122,123400,54587635,1130,1130,1130,1130,5
|
|
20241122,123300,54581985,1130,1130,1130,1130,0
|
|
20241122,123200,54581985,1130,1130,1130,1130,0
|
|
20241122,123100,54581985,1130,1130,1130,1130,0
|
|
20241122,123000,54581985,1130,1130,1130,1130,0
|
|
20241122,122900,54581985,1130,1130,1130,1130,0
|
|
20241122,122800,54581985,1130,1130,1130,1130,0
|
|
20241122,122700,54581985,1130,1130,1130,1130,0
|
|
20241122,122600,54581985,1130,1130,1130,1130,0
|
|
20241122,122500,54581985,1130,1130,1130,1130,200
|
|
20241122,122400,54355985,1130,1130,1130,1130,0
|
|
20241122,122300,54355985,1130,1130,1130,1130,8
|
|
20241122,122200,54346945,1130,1130,1130,1130,0
|
|
20241122,122100,54346945,1130,1130,1130,1130,0
|
|
20241122,122000,54346945,1130,1130,1130,1130,0
|
|
20241122,121900,54346945,1130,1130,1130,1130,0
|
|
20241122,121800,54346945,1130,1130,1130,1130,0
|
|
20241122,121700,54346945,1130,1130,1130,1130,0
|
|
20241122,121600,54346945,1130,1130,1130,1130,0
|
|
20241122,121500,54346945,1130,1130,1130,1130,0
|
|
20241122,121400,54346945,1130,1130,1130,1130,0
|
|
20241122,121300,54346945,1130,1130,1130,1130,0
|
|
20241122,121200,54346945,1130,1130,1130,1130,0
|
|
20241122,121100,54346945,1130,1130,1130,1130,0
|
|
20241122,121000,54346945,1130,1130,1130,1130,0
|
|
20241122,120900,54346945,1130,1130,1130,1130,0
|
|
20241122,120800,54346945,1130,1130,1130,1130,0
|
|
20241122,120700,54346945,1130,1130,1130,1130,0
|
|
20241122,120600,54346945,1130,1130,1130,1130,0
|
|
20241122,120500,54346945,1130,1128,1130,1128,3
|
|
20241122,120400,54343559,1124,1125,1125,1124,800
|
|
20241122,120300,53444259,1124,1124,1124,1124,0
|
|
20241122,120200,53444259,1124,1124,1124,1124,0
|
|
20241122,120100,53444259,1124,1124,1124,1124,387
|
|
20241122,120000,53009271,1124,1124,1124,1124,2
|
|
20241122,115900,53007023,1128,1128,1128,1128,6
|
|
20241122,115800,53000255,1131,1131,1131,1131,0
|
|
20241122,115700,53000255,1131,1131,1131,1131,0
|
|
20241122,115600,53000255,1131,1131,1131,1131,0
|
|
20241122,115500,53000255,1131,1131,1131,1131,0
|
|
20241122,115400,53000255,1131,1131,1131,1131,0
|
|
20241122,115300,53000255,1131,1131,1131,1131,0
|
|
20241122,115200,53000255,1131,1131,1131,1131,0
|
|
20241122,115100,53000255,1131,1131,1131,1131,1
|
|
20241122,115000,52999124,1124,1125,1125,1124,1300
|
|
20241122,114900,51537540,1125,1127,1127,1125,57
|
|
20241122,114800,51473412,1130,1130,1130,1130,88
|
|
20241122,114700,51373972,1130,1130,1130,1130,8
|
|
20241122,114600,51364932,1130,1130,1130,1130,0
|
|
20241122,114500,51364932,1130,1130,1130,1130,0
|
|
20241122,114400,51364932,1130,1130,1130,1130,0
|
|
20241122,114300,51364932,1130,1130,1130,1130,0
|
|
20241122,114200,51364932,1130,1130,1130,1130,0
|
|
20241122,114100,51364932,1130,1130,1130,1130,0
|
|
20241122,114000,51364932,1130,1130,1130,1130,0
|
|
20241122,113900,51364932,1130,1130,1130,1130,0
|
|
20241122,113800,51364932,1130,1130,1130,1130,0
|
|
20241122,113700,51364932,1130,1130,1130,1130,2
|
|
20241122,113600,51362672,1130,1130,1130,1130,0
|
|
20241122,113500,51362672,1130,1130,1130,1130,2
|
|
20241122,113400,51360412,1130,1130,1130,1130,1
|
|
20241122,113300,51359282,1124,1124,1124,1124,123
|
|
20241122,113200,51221030,1124,1124,1124,1124,8
|
|
20241122,113100,51212038,1130,1130,1130,1130,0
|
|
20241122,113000,51212038,1130,1130,1130,1130,0
|
|
20241122,112900,51212038,1130,1130,1130,1130,1
|
|
20241122,112800,51210908,1123,1123,1130,1123,2002
|
|
20241122,112700,48962648,1130,1130,1130,1130,0
|
|
20241122,112600,48962648,1130,1130,1130,1130,2
|
|
20241122,112500,48960388,1130,1130,1130,1130,0
|
|
20241122,112400,48960388,1130,1129,1130,1129,100
|
|
20241122,112300,48847419,1130,1130,1130,1130,0
|
|
20241122,112200,48847419,1130,1130,1130,1130,0
|
|
20241122,112100,48847419,1130,1130,1130,1130,0
|
|
20241122,112000,48847419,1130,1130,1130,1130,1
|
|
20241122,111900,48846289,1123,1123,1123,1123,0
|
|
20241122,111800,48846289,1123,1123,1123,1123,0
|
|
20241122,111700,48846289,1123,1123,1123,1123,0
|
|
20241122,111600,48846289,1123,1130,1130,1123,66
|
|
20241122,111500,48772157,1124,1124,1124,1124,119
|
|
20241122,111400,48638401,1130,1130,1130,1130,0
|
|
20241122,111300,48638401,1130,1130,1130,1130,0
|
|
20241122,111200,48638401,1130,1130,1130,1130,0
|
|
20241122,111100,48638401,1130,1130,1130,1130,0
|
|
20241122,111000,48638401,1130,1130,1130,1130,1
|
|
20241122,110900,48637271,1130,1130,1130,1130,50
|
|
20241122,110800,48580771,1130,1130,1130,1130,0
|
|
20241122,110700,48580771,1130,1130,1130,1130,0
|
|
20241122,110600,48580771,1130,1130,1130,1130,1
|
|
20241122,110500,48579641,1124,1124,1130,1124,2001
|
|
20241122,110400,46330511,1124,1124,1124,1124,1005
|
|
20241122,110300,45200891,1124,1126,1126,1124,2000
|
|
20241122,110200,42950891,1126,1126,1126,1126,65
|
|
20241122,110100,42877701,1132,1127,1132,1125,2501
|
|
20241122,110000,40062853,1135,1135,1135,1135,0
|
|
20241122,105900,40062853,1135,1134,1135,1134,700
|
|
20241122,105800,39268358,1134,1134,1134,1134,20
|
|
20241122,105700,39245678,1134,1132,1134,1132,300
|
|
20241122,105600,38905523,1131,1131,1131,1131,0
|
|
20241122,105500,38905523,1131,1130,1131,1130,1040
|
|
20241122,105400,37730283,1130,1130,1130,1130,87
|
|
20241122,105300,37631973,1131,1131,1131,1131,0
|
|
20241122,105200,37631973,1131,1131,1131,1131,2
|
|
20241122,105100,37629711,1132,1132,1132,1132,0
|
|
20241122,105000,37629711,1132,1132,1132,1132,0
|
|
20241122,104900,37629711,1132,1132,1132,1132,0
|
|
20241122,104800,37629711,1132,1132,1132,1132,0
|
|
20241122,104700,37629711,1132,1132,1132,1132,3
|
|
20241122,104600,37626315,1135,1135,1135,1120,5002
|
|
20241122,104500,32007504,1135,1135,1135,1135,0
|
|
20241122,104400,32007504,1135,1135,1135,1135,0
|
|
20241122,104300,32007504,1135,1135,1135,1135,0
|
|
20241122,104200,32007504,1135,1135,1135,1135,100
|
|
20241122,104100,31894004,1135,1135,1135,1135,0
|
|
20241122,104000,31894004,1135,1135,1135,1135,0
|
|
20241122,103900,31894004,1135,1135,1135,1135,0
|
|
20241122,103800,31894004,1135,1135,1135,1135,0
|
|
20241122,103700,31894004,1135,1135,1135,1135,0
|
|
20241122,103600,31894004,1135,1135,1135,1135,6
|
|
20241122,103500,31887194,1125,1125,1125,1125,0
|
|
20241122,103400,31887194,1125,1125,1125,1125,110
|
|
20241122,103300,31763444,1125,1131,1131,1125,2700
|
|
20241122,103200,28725130,1137,1133,1137,1131,2005
|
|
20241122,103100,26456424,1133,1133,1133,1133,999
|
|
20241122,103000,25324557,1137,1137,1137,1137,0
|
|
20241122,102900,25324557,1137,1137,1137,1137,0
|
|
20241122,102800,25324557,1137,1137,1137,1137,8
|
|
20241122,102700,25315461,1132,1132,1132,1132,500
|
|
20241122,102600,24749461,1137,1137,1137,1137,0
|
|
20241122,102500,24749461,1137,1137,1137,1137,0
|
|
20241122,102400,24749461,1137,1137,1137,1137,0
|
|
20241122,102300,24749461,1137,1137,1137,1137,0
|
|
20241122,102200,24749461,1137,1137,1137,1137,0
|
|
20241122,102100,24749461,1137,1137,1137,1137,0
|
|
20241122,102000,24749461,1137,1137,1137,1137,1
|
|
20241122,101900,24748324,1131,1131,1131,1131,500
|
|
20241122,101800,24182824,1136,1136,1136,1136,20
|
|
20241122,101700,24160104,1136,1136,1136,1136,0
|
|
20241122,101600,24160104,1136,1136,1136,1136,0
|
|
20241122,101500,24160104,1136,1136,1136,1136,0
|
|
20241122,101400,24160104,1136,1127,1136,1127,11
|
|
20241122,101300,24147698,1126,1133,1133,1126,1500
|
|
20241122,101200,22453034,1133,1133,1133,1133,123
|
|
20241122,101100,22313675,1137,1137,1137,1137,0
|
|
20241122,101000,22313675,1137,1137,1137,1137,0
|
|
20241122,100900,22313675,1137,1137,1137,1137,0
|
|
20241122,100800,22313675,1137,1137,1137,1137,0
|
|
20241122,100700,22313675,1137,1137,1137,1137,100
|
|
20241122,100600,22199975,1139,1139,1139,1139,1992
|
|
20241122,100500,19931087,1139,1139,1139,1139,0
|
|
20241122,100400,19931087,1139,1139,1139,1139,0
|
|
20241122,100300,19931087,1139,1139,1139,1139,0
|
|
20241122,100200,19931087,1139,1139,1139,1139,1
|
|
20241122,100100,19929948,1139,1133,1139,1133,105
|
|
20241122,100000,19810977,1133,1133,1133,1133,1630
|
|
20241122,095900,17964187,1133,1133,1133,1133,1083
|
|
20241122,095800,16737148,1133,1133,1133,1133,12
|
|
20241122,095700,16723552,1133,1133,1133,1133,0
|
|
20241122,095600,16723552,1133,1133,1133,1133,0
|
|
20241122,095500,16723552,1133,1133,1133,1133,0
|
|
20241122,095400,16723552,1133,1133,1133,1133,218
|
|
20241122,095300,16476558,1134,1139,1139,1134,283
|
|
20241122,095200,16155631,1132,1132,1132,1132,56
|
|
20241122,095100,16092239,1134,1140,1140,1134,443
|
|
20241122,095000,15589237,1139,1139,1139,1139,0
|
|
20241122,094900,15589237,1139,1139,1139,1139,0
|
|
20241122,094800,15589237,1139,1140,1140,1139,11
|
|
20241122,094700,15576707,1135,1139,1139,1135,500
|
|
20241122,094600,15008437,1140,1140,1140,1140,100
|
|
20241122,094500,14894437,1140,1140,1140,1140,100
|
|
20241122,094400,14780437,1141,1141,1141,1141,0
|
|
20241122,094300,14780437,1141,1141,1141,1141,0
|
|
20241122,094200,14780437,1141,1141,1141,1141,0
|
|
20241122,094100,14780437,1141,1141,1141,1141,0
|
|
20241122,094000,14780437,1141,1141,1141,1141,0
|
|
20241122,093900,14780437,1141,1141,1141,1141,5
|
|
20241122,093800,14774732,1140,1140,1140,1140,526
|
|
20241122,093700,14175092,1140,1140,1140,1140,374
|
|
20241122,093600,13748732,1140,1140,1140,1140,0
|
|
20241122,093500,13748732,1140,1140,1140,1140,0
|
|
20241122,093400,13748732,1140,1140,1140,1140,10
|
|
20241122,093300,13737332,1140,1140,1140,1140,0
|
|
20241122,093200,13737332,1140,1136,1140,1136,258
|
|
20241122,093100,13444212,1140,1140,1140,1140,17
|
|
20241122,093000,13424832,1136,1138,1138,1136,85
|
|
20241122,092900,13328212,1142,1142,1142,1142,0
|
|
20241122,092800,13328212,1142,1142,1142,1142,0
|
|
20241122,092700,13328212,1142,1142,1142,1142,0
|
|
20241122,092600,13328212,1142,1142,1142,1142,0
|
|
20241122,092500,13328212,1142,1142,1142,1142,0
|
|
20241122,092400,13328212,1142,1142,1142,1142,0
|
|
20241122,092300,13328212,1142,1142,1142,1142,0
|
|
20241122,092200,13328212,1142,1142,1142,1142,3
|
|
20241122,092100,13324786,1144,1144,1144,1144,0
|
|
20241122,092000,13324786,1144,1144,1144,1144,0
|
|
20241122,091900,13324786,1144,1144,1144,1144,0
|
|
20241122,091800,13324786,1144,1144,1144,1144,1
|
|
20241122,091700,13323642,1131,1131,1131,1131,450
|
|
20241122,091600,12814692,1131,1131,1131,1131,5908
|
|
20241122,091500,6132744,1131,1131,1131,1131,0
|
|
20241122,091400,6132744,1131,1135,1135,1131,3009
|
|
20241122,091300,2723965,1131,1133,1133,1131,1000
|
|
20241122,091200,1592509,1139,1139,1139,1139,0
|
|
20241122,091100,1592509,1139,1139,1139,1139,27
|
|
20241122,091000,1561756,1139,1139,1139,1139,11
|
|
20241122,090900,1549227,1139,1139,1139,1139,73
|
|
20241122,090800,1466080,1145,1145,1145,1145,0
|
|
20241122,090700,1466080,1145,1130,1145,1130,410
|
|
20241122,090600,1000290,1136,1136,1136,1136,0
|
|
20241122,090500,1000290,1136,1136,1136,1136,0
|
|
20241122,090400,1000290,1136,1136,1136,1136,0
|
|
20241122,090300,1000290,1136,1136,1136,1136,50
|
|
20241122,090200,943490,1136,1136,1136,1136,0
|
|
20241122,090100,943490,1136,1135,1136,1135,129
|
|
20241122,090000,797074,1129,1129,1129,1129,706
|