602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,185900,339641787,1587,1587,1587,1587,1337
|
|
20241121,185800,339641787,1587,1587,1587,1587,0
|
|
20241121,185700,339641787,1587,1587,1587,1587,0
|
|
20241121,185600,339641787,1587,1587,1587,1587,0
|
|
20241121,185500,339641787,1587,1587,1587,1587,0
|
|
20241121,185400,339641787,1587,1587,1587,1587,0
|
|
20241121,185300,339641787,1587,1587,1587,1587,0
|
|
20241121,185200,339641787,1587,1587,1587,1587,0
|
|
20241121,185100,339641787,1587,1587,1587,1587,0
|
|
20241121,185000,339641787,1587,1587,1587,1587,0
|
|
20241121,184900,339641787,1587,1587,1587,1587,0
|
|
20241121,184800,339641787,1587,1587,1587,1587,0
|
|
20241121,184700,339641787,1587,1587,1587,1587,0
|
|
20241121,184600,339641787,1587,1587,1587,1587,0
|
|
20241121,184500,339641787,1587,1587,1587,1587,0
|
|
20241121,184400,339641787,1587,1587,1587,1587,0
|
|
20241121,184300,339641787,1587,1587,1587,1587,0
|
|
20241121,184200,339641787,1587,1587,1587,1587,0
|
|
20241121,184100,339641787,1587,1587,1587,1587,0
|
|
20241121,184000,339641787,1587,1587,1587,1587,0
|
|
20241121,183900,339641787,1587,1587,1587,1587,0
|
|
20241121,183800,339641787,1587,1587,1587,1587,0
|
|
20241121,183700,339641787,1587,1587,1587,1587,0
|
|
20241121,183600,339641787,1587,1587,1587,1587,0
|
|
20241121,183500,339641787,1587,1587,1587,1587,0
|
|
20241121,183400,339641787,1587,1587,1587,1587,0
|
|
20241121,183300,339641787,1587,1587,1587,1587,0
|
|
20241121,183200,339641787,1587,1587,1587,1587,0
|
|
20241121,183100,339641787,1587,1587,1587,1587,0
|
|
20241121,183000,339641787,1587,1587,1587,1587,0
|
|
20241121,182900,339641787,1587,1587,1587,1587,1337
|
|
20241121,182800,339641787,1587,1587,1587,1587,0
|
|
20241121,182700,339641787,1587,1587,1587,1587,0
|
|
20241121,182600,339641787,1587,1587,1587,1587,0
|
|
20241121,182500,339641787,1587,1587,1587,1587,0
|
|
20241121,182400,339641787,1587,1587,1587,1587,0
|
|
20241121,182300,339641787,1587,1587,1587,1587,0
|
|
20241121,182200,339641787,1587,1587,1587,1587,0
|
|
20241121,182100,339641787,1587,1587,1587,1587,0
|
|
20241121,182000,339641787,1587,1587,1587,1587,0
|
|
20241121,181900,339641787,1587,1587,1587,1587,0
|
|
20241121,181800,339641787,1587,1587,1587,1587,0
|
|
20241121,181700,339641787,1587,1587,1587,1587,0
|
|
20241121,181600,339641787,1587,1587,1587,1587,0
|
|
20241121,181500,339641787,1587,1587,1587,1587,0
|
|
20241121,181400,339641787,1587,1587,1587,1587,0
|
|
20241121,181300,339641787,1587,1587,1587,1587,0
|
|
20241121,181200,339641787,1587,1587,1587,1587,0
|
|
20241121,181100,339641787,1587,1587,1587,1587,0
|
|
20241121,181000,339641787,1587,1587,1587,1587,0
|
|
20241121,180900,339641787,1587,1587,1587,1587,0
|
|
20241121,180800,339641787,1587,1587,1587,1587,0
|
|
20241121,180700,339641787,1587,1587,1587,1587,0
|
|
20241121,180600,339641787,1587,1587,1587,1587,0
|
|
20241121,180500,339641787,1587,1587,1587,1587,0
|
|
20241121,180400,339641787,1587,1587,1587,1587,0
|
|
20241121,180300,339641787,1587,1587,1587,1587,0
|
|
20241121,180200,339641787,1587,1587,1587,1587,0
|
|
20241121,180100,339641787,1587,1587,1587,1587,0
|
|
20241121,180000,339641787,1587,1587,1587,1587,0
|
|
20241121,175900,339641787,1587,1587,1587,1587,1337
|
|
20241121,175800,339641787,1587,1587,1587,1587,0
|
|
20241121,175700,339641787,1587,1587,1587,1587,0
|
|
20241121,175600,339641787,1587,1587,1587,1587,0
|
|
20241121,175500,339641787,1587,1587,1587,1587,0
|
|
20241121,175400,339641787,1587,1587,1587,1587,0
|
|
20241121,175300,339641787,1587,1587,1587,1587,0
|
|
20241121,175200,339641787,1587,1587,1587,1587,0
|
|
20241121,175100,339641787,1587,1587,1587,1587,0
|
|
20241121,175000,339641787,1587,1587,1587,1587,0
|
|
20241121,174900,339641787,1587,1587,1587,1587,0
|
|
20241121,174800,339641787,1587,1587,1587,1587,0
|
|
20241121,174700,339641787,1587,1587,1587,1587,0
|
|
20241121,174600,339641787,1587,1587,1587,1587,0
|
|
20241121,174500,339641787,1587,1587,1587,1587,0
|
|
20241121,174400,339641787,1587,1587,1587,1587,0
|
|
20241121,174300,339641787,1587,1587,1587,1587,0
|
|
20241121,174200,339641787,1587,1587,1587,1587,0
|
|
20241121,174100,339641787,1587,1587,1587,1587,0
|
|
20241121,174000,339641787,1587,1587,1587,1587,0
|
|
20241121,173900,339641787,1587,1587,1587,1587,0
|
|
20241121,173800,339641787,1587,1587,1587,1587,0
|
|
20241121,173700,339641787,1587,1587,1587,1587,0
|
|
20241121,173600,339641787,1587,1587,1587,1587,0
|
|
20241121,173500,339641787,1587,1587,1587,1587,0
|
|
20241121,173400,339641787,1587,1587,1587,1587,0
|
|
20241121,173300,339641787,1587,1587,1587,1587,0
|
|
20241121,173200,339641787,1587,1587,1587,1587,0
|
|
20241121,173100,339641787,1587,1587,1587,1587,0
|
|
20241121,173000,339641787,1587,1587,1587,1587,0
|
|
20241121,172900,339641787,1587,1587,1587,1587,1337
|
|
20241121,172800,339641787,1587,1587,1587,1587,0
|
|
20241121,172700,339641787,1587,1587,1587,1587,0
|
|
20241121,172600,339641787,1587,1587,1587,1587,0
|
|
20241121,172500,339641787,1587,1587,1587,1587,0
|
|
20241121,172400,339641787,1587,1587,1587,1587,0
|
|
20241121,172300,339641787,1587,1587,1587,1587,0
|
|
20241121,172200,339641787,1587,1587,1587,1587,0
|
|
20241121,172100,339641787,1587,1587,1587,1587,0
|
|
20241121,172000,339641787,1587,1587,1587,1587,0
|
|
20241121,171900,339641787,1587,1587,1587,1587,0
|
|
20241121,171800,339641787,1587,1587,1587,1587,0
|
|
20241121,171700,339641787,1587,1587,1587,1587,0
|
|
20241121,171600,339641787,1587,1587,1587,1587,0
|
|
20241121,171500,339641787,1587,1587,1587,1587,0
|
|
20241121,171400,339641787,1587,1587,1587,1587,0
|
|
20241121,171300,339641787,1587,1587,1587,1587,0
|
|
20241121,171200,339641787,1587,1587,1587,1587,0
|
|
20241121,171100,339641787,1587,1587,1587,1587,0
|
|
20241121,171000,339641787,1587,1587,1587,1587,0
|
|
20241121,170900,339641787,1587,1587,1587,1587,0
|
|
20241121,170800,339641787,1587,1587,1587,1587,0
|
|
20241121,170700,339641787,1587,1587,1587,1587,0
|
|
20241121,170600,339641787,1587,1587,1587,1587,0
|
|
20241121,170500,339641787,1587,1587,1587,1587,0
|
|
20241121,170400,339641787,1587,1587,1587,1587,0
|
|
20241121,170300,339641787,1587,1587,1587,1587,0
|
|
20241121,170200,339641787,1587,1587,1587,1587,0
|
|
20241121,170100,339641787,1587,1587,1587,1587,0
|
|
20241121,170000,339641787,1587,1587,1587,1587,0
|
|
20241121,165900,339641787,1587,1587,1587,1587,1337
|
|
20241121,165800,339641787,1587,1587,1587,1587,0
|
|
20241121,165700,339641787,1587,1587,1587,1587,0
|
|
20241121,165600,339641787,1587,1587,1587,1587,0
|
|
20241121,165500,339641787,1587,1587,1587,1587,0
|
|
20241121,165400,339641787,1587,1587,1587,1587,0
|
|
20241121,165300,339641787,1587,1587,1587,1587,0
|
|
20241121,165200,339641787,1587,1587,1587,1587,0
|
|
20241121,165100,339641787,1587,1587,1587,1587,0
|
|
20241121,165000,339641787,1587,1587,1587,1587,0
|
|
20241121,164900,339641787,1587,1587,1587,1587,0
|
|
20241121,164800,339641787,1587,1587,1587,1587,0
|
|
20241121,164700,339641787,1587,1587,1587,1587,0
|
|
20241121,164600,339641787,1587,1587,1587,1587,0
|
|
20241121,164500,339641787,1587,1587,1587,1587,0
|
|
20241121,164400,339641787,1587,1587,1587,1587,0
|
|
20241121,164300,339641787,1587,1587,1587,1587,0
|
|
20241121,164200,339641787,1587,1587,1587,1587,0
|
|
20241121,164100,339641787,1587,1587,1587,1587,0
|
|
20241121,164000,339641787,1587,1587,1587,1587,0
|
|
20241121,163900,339641787,1587,1587,1587,1587,0
|
|
20241121,163800,339641787,1587,1587,1587,1587,0
|
|
20241121,163700,339641787,1587,1587,1587,1587,0
|
|
20241121,163600,339641787,1587,1587,1587,1587,0
|
|
20241121,163500,339641787,1587,1587,1587,1587,0
|
|
20241121,163400,339641787,1587,1587,1587,1587,0
|
|
20241121,163300,339641787,1587,1587,1587,1587,0
|
|
20241121,163200,339641787,1587,1587,1587,1587,0
|
|
20241121,163100,339641787,1587,1587,1587,1587,0
|
|
20241121,163000,339641787,1587,1587,1587,1587,0
|
|
20241121,162900,339641787,1587,1587,1587,1587,1337
|
|
20241121,162800,339641787,1587,1587,1587,1587,0
|
|
20241121,162700,339641787,1587,1587,1587,1587,0
|
|
20241121,162600,339641787,1587,1587,1587,1587,0
|
|
20241121,162500,339641787,1587,1587,1587,1587,0
|
|
20241121,162400,339641787,1587,1587,1587,1587,0
|
|
20241121,162300,339641787,1587,1587,1587,1587,0
|
|
20241121,162200,339641787,1587,1587,1587,1587,0
|
|
20241121,162100,339641787,1587,1587,1587,1587,0
|
|
20241121,162000,339641787,1587,1587,1587,1587,0
|
|
20241121,161900,339641787,1587,1587,1587,1587,0
|
|
20241121,161800,339641787,1587,1587,1587,1587,0
|
|
20241121,161700,339641787,1587,1587,1587,1587,0
|
|
20241121,161600,339641787,1587,1587,1587,1587,0
|
|
20241121,161500,339641787,1587,1587,1587,1587,0
|
|
20241121,161400,339641787,1587,1587,1587,1587,0
|
|
20241121,161300,339641787,1587,1587,1587,1587,0
|
|
20241121,161200,339641787,1587,1587,1587,1587,0
|
|
20241121,161100,339641787,1587,1587,1587,1587,0
|
|
20241121,161000,339641787,1587,1587,1587,1587,0
|
|
20241121,160900,339641787,1587,1587,1587,1587,0
|
|
20241121,160800,339641787,1587,1587,1587,1587,0
|
|
20241121,160700,339641787,1587,1587,1587,1587,0
|
|
20241121,160600,339641787,1587,1587,1587,1587,0
|
|
20241121,160500,339641787,1587,1587,1587,1587,0
|
|
20241121,160400,339641787,1587,1587,1587,1587,0
|
|
20241121,160300,339641787,1587,1587,1587,1587,0
|
|
20241121,160200,339641787,1587,1587,1587,1587,0
|
|
20241121,160100,339641787,1587,1587,1587,1587,0
|
|
20241121,160000,339641787,1587,1587,1587,1587,0
|
|
20241121,155900,339641787,1587,1587,1587,1587,1337
|
|
20241121,155800,339641787,1587,1587,1587,1587,0
|
|
20241121,155700,339641787,1587,1587,1587,1587,0
|
|
20241121,155600,339641787,1587,1587,1587,1587,0
|
|
20241121,155500,339641787,1587,1587,1587,1587,0
|
|
20241121,155400,339641787,1587,1587,1587,1587,0
|
|
20241121,155300,339641787,1587,1587,1587,1587,0
|
|
20241121,155200,339641787,1587,1587,1587,1587,0
|
|
20241121,155100,339641787,1587,1587,1587,1587,0
|
|
20241121,155000,339641787,1587,1587,1587,1587,0
|
|
20241121,154900,339641787,1587,1587,1587,1587,0
|
|
20241121,154800,339641787,1587,1587,1587,1587,0
|
|
20241121,154700,339641787,1587,1587,1587,1587,0
|
|
20241121,154600,339641787,1587,1587,1587,1587,0
|
|
20241121,154500,339641787,1587,1587,1587,1587,0
|
|
20241121,154400,339641787,1587,1587,1587,1587,0
|
|
20241121,154300,339641787,1587,1587,1587,1587,0
|
|
20241121,154200,339641787,1587,1587,1587,1587,0
|
|
20241121,154100,339641787,1587,1587,1587,1587,0
|
|
20241121,154000,339641787,1587,1587,1587,1587,0
|
|
20241121,153900,339641787,1587,1587,1587,1587,0
|
|
20241121,153800,339641787,1587,1587,1587,1587,0
|
|
20241121,153700,339641787,1587,1587,1587,1587,0
|
|
20241121,153600,339641787,1587,1587,1587,1587,0
|
|
20241121,153500,339641787,1587,1587,1587,1587,0
|
|
20241121,153400,339641787,1587,1587,1587,1587,0
|
|
20241121,153300,339641787,1587,1587,1587,1587,0
|
|
20241121,153200,339641787,1587,1587,1587,1587,0
|
|
20241121,153100,339641787,1587,1587,1587,1587,0
|
|
20241121,153000,339641787,1587,1587,1587,1587,1337
|
|
20241121,152900,337519968,1584,1584,1584,1584,0
|
|
20241121,152800,337519968,1584,1584,1584,1584,0
|
|
20241121,152700,337519968,1584,1584,1584,1584,0
|
|
20241121,152600,337519968,1584,1584,1584,1584,0
|
|
20241121,152500,337519968,1584,1584,1584,1584,0
|
|
20241121,152400,337519968,1584,1584,1584,1584,0
|
|
20241121,152300,337519968,1584,1584,1584,1584,0
|
|
20241121,152200,337519968,1584,1584,1584,1584,0
|
|
20241121,152100,337519968,1584,1584,1584,1584,0
|
|
20241121,152000,337519968,1584,1584,1584,1584,0
|
|
20241121,151900,337519968,1584,1573,1584,1572,154
|
|
20241121,151800,337277822,1573,1574,1586,1573,186
|
|
20241121,151700,336984968,1574,1576,1576,1573,802
|
|
20241121,151600,335721965,1576,1576,1576,1576,0
|
|
20241121,151500,335721965,1576,1576,1576,1576,0
|
|
20241121,151400,335721965,1576,1576,1576,1576,348
|
|
20241121,151300,335173517,1578,1579,1579,1578,752
|
|
20241121,151200,333986164,1589,1589,1589,1589,0
|
|
20241121,151100,333986164,1589,1589,1589,1589,5
|
|
20241121,151000,333978219,1579,1579,1579,1579,755
|
|
20241121,150900,332786074,1579,1579,1579,1579,3
|
|
20241121,150800,332781337,1580,1580,1580,1580,1200
|
|
20241121,150700,330885337,1580,1581,1581,1580,3000
|
|
20241121,150600,326145151,1581,1590,1590,1581,24
|
|
20241121,150500,326107027,1582,1582,1582,1582,0
|
|
20241121,150400,326107027,1582,1585,1585,1582,249
|
|
20241121,150300,325712983,1588,1588,1588,1588,1000
|
|
20241121,150200,324124983,1591,1589,1591,1589,2018
|
|
20241121,150100,320915625,1588,1588,1588,1588,0
|
|
20241121,150000,320915625,1588,1588,1588,1588,455
|
|
20241121,145900,320193085,1585,1585,1585,1585,0
|
|
20241121,145800,320193085,1585,1585,1585,1585,0
|
|
20241121,145700,320193085,1585,1585,1585,1585,100
|
|
20241121,145600,320034585,1589,1589,1589,1589,0
|
|
20241121,145500,320034585,1589,1589,1589,1589,0
|
|
20241121,145400,320034585,1589,1589,1589,1589,0
|
|
20241121,145300,320034585,1589,1589,1589,1589,0
|
|
20241121,145200,320034585,1589,1589,1589,1589,0
|
|
20241121,145100,320034585,1589,1589,1589,1589,0
|
|
20241121,145000,320034585,1589,1589,1589,1589,0
|
|
20241121,144900,320034585,1589,1589,1589,1589,0
|
|
20241121,144800,320034585,1589,1589,1589,1589,0
|
|
20241121,144700,320034585,1589,1589,1589,1589,0
|
|
20241121,144600,320034585,1589,1589,1589,1589,0
|
|
20241121,144500,320034585,1589,1589,1589,1589,0
|
|
20241121,144400,320034585,1589,1589,1589,1589,0
|
|
20241121,144300,320034585,1589,1589,1589,1589,0
|
|
20241121,144200,320034585,1589,1589,1589,1589,0
|
|
20241121,144100,320034585,1589,1589,1589,1589,0
|
|
20241121,144000,320034585,1589,1589,1589,1589,0
|
|
20241121,143900,320034585,1589,1589,1589,1589,0
|
|
20241121,143800,320034585,1589,1589,1589,1589,0
|
|
20241121,143700,320034585,1589,1588,1589,1588,200
|
|
20241121,143600,319716975,1588,1588,1588,1588,0
|
|
20241121,143500,319716975,1588,1588,1588,1588,0
|
|
20241121,143400,319716975,1588,1588,1588,1588,373
|
|
20241121,143300,319124651,1589,1589,1589,1589,0
|
|
20241121,143200,319124651,1589,1589,1589,1589,500
|
|
20241121,143100,318330151,1590,1590,1590,1590,962
|
|
20241121,143000,316800571,1590,1590,1590,1590,0
|
|
20241121,142900,316800571,1590,1590,1590,1590,510
|
|
20241121,142800,315989671,1590,1590,1590,1590,460
|
|
20241121,142700,315258271,1590,1590,1590,1590,83
|
|
20241121,142600,315126301,1591,1591,1591,1591,0
|
|
20241121,142500,315126301,1591,1591,1591,1591,2000
|
|
20241121,142400,311944301,1592,1592,1592,1592,0
|
|
20241121,142300,311944301,1592,1592,1592,1592,100
|
|
20241121,142200,311785101,1590,1590,1590,1590,990
|
|
20241121,142100,310211001,1594,1591,1594,1591,6564
|
|
20241121,142000,299759820,1591,1589,1591,1580,7329
|
|
20241121,141900,288153424,1591,1591,1591,1591,0
|
|
20241121,141800,288153424,1591,1591,1591,1591,0
|
|
20241121,141700,288153424,1591,1591,1591,1591,0
|
|
20241121,141600,288153424,1591,1591,1591,1591,0
|
|
20241121,141500,288153424,1591,1591,1591,1591,622
|
|
20241121,141400,287163822,1587,1588,1588,1587,1079
|
|
20241121,141300,285451399,1591,1591,1591,1591,0
|
|
20241121,141200,285451399,1591,1591,1591,1591,0
|
|
20241121,141100,285451399,1591,1591,1591,1591,0
|
|
20241121,141000,285451399,1591,1591,1591,1591,0
|
|
20241121,140900,285451399,1591,1591,1591,1591,0
|
|
20241121,140800,285451399,1591,1591,1591,1591,0
|
|
20241121,140700,285451399,1591,1591,1591,1591,16
|
|
20241121,140600,285425943,1592,1592,1592,1592,0
|
|
20241121,140500,285425943,1592,1592,1592,1592,0
|
|
20241121,140400,285425943,1592,1592,1592,1592,0
|
|
20241121,140300,285425943,1592,1592,1592,1592,0
|
|
20241121,140200,285425943,1592,1591,1592,1591,1497
|
|
20241121,140100,283043072,1591,1591,1591,1591,4415
|
|
20241121,140000,276018807,1590,1587,1590,1587,2254
|
|
20241121,135900,272438633,1582,1585,1585,1582,2000
|
|
20241121,135800,269273132,1587,1587,1587,1587,0
|
|
20241121,135700,269273132,1587,1587,1587,1587,0
|
|
20241121,135600,269273132,1587,1587,1587,1587,0
|
|
20241121,135500,269273132,1587,1587,1587,1587,200
|
|
20241121,135400,268955732,1588,1588,1588,1588,0
|
|
20241121,135300,268955732,1588,1588,1588,1588,0
|
|
20241121,135200,268955732,1588,1588,1588,1588,0
|
|
20241121,135100,268955732,1588,1588,1588,1588,100
|
|
20241121,135000,268796932,1589,1589,1589,1589,0
|
|
20241121,134900,268796932,1589,1589,1589,1589,500
|
|
20241121,134800,268002432,1583,1583,1583,1583,0
|
|
20241121,134700,268002432,1583,1583,1583,1583,504
|
|
20241121,134600,267204600,1589,1590,1590,1589,630
|
|
20241121,134500,266203529,1589,1589,1589,1589,1
|
|
20241121,134400,266201940,1590,1590,1590,1590,0
|
|
20241121,134300,266201940,1590,1590,1590,1590,0
|
|
20241121,134200,266201940,1590,1590,1590,1590,0
|
|
20241121,134100,266201940,1590,1590,1590,1590,10
|
|
20241121,134000,266186040,1590,1590,1590,1590,0
|
|
20241121,133900,266186040,1590,1590,1590,1590,0
|
|
20241121,133800,266186040,1590,1590,1590,1590,0
|
|
20241121,133700,266186040,1590,1590,1590,1590,0
|
|
20241121,133600,266186040,1590,1590,1590,1590,0
|
|
20241121,133500,266186040,1590,1590,1590,1590,5000
|
|
20241121,133400,258236040,1590,1584,1590,1584,5000
|
|
20241121,133300,250294415,1583,1583,1583,1583,200
|
|
20241121,133200,249977815,1583,1583,1583,1583,0
|
|
20241121,133100,249977815,1583,1583,1583,1583,0
|
|
20241121,133000,249977815,1583,1583,1583,1583,0
|
|
20241121,132900,249977815,1583,1583,1583,1583,0
|
|
20241121,132800,249977815,1583,1583,1583,1583,611
|
|
20241121,132700,249010602,1577,1577,1577,1577,0
|
|
20241121,132600,249010602,1577,1577,1577,1577,0
|
|
20241121,132500,249010602,1577,1577,1577,1577,0
|
|
20241121,132400,249010602,1577,1577,1577,1577,0
|
|
20241121,132300,249010602,1577,1577,1577,1577,0
|
|
20241121,132200,249010602,1577,1577,1577,1577,0
|
|
20241121,132100,249010602,1577,1577,1577,1577,600
|
|
20241121,132000,248064402,1577,1577,1577,1577,0
|
|
20241121,131900,248064402,1577,1577,1577,1577,0
|
|
20241121,131800,248064402,1577,1583,1583,1577,633
|
|
20241121,131700,247064567,1583,1584,1584,1583,100
|
|
20241121,131600,246906261,1584,1584,1584,1584,0
|
|
20241121,131500,246906261,1584,1584,1584,1584,0
|
|
20241121,131400,246906261,1584,1584,1584,1584,3
|
|
20241121,131300,246901509,1585,1585,1585,1585,20
|
|
20241121,131200,246869809,1586,1586,1586,1586,0
|
|
20241121,131100,246869809,1586,1586,1586,1586,1172
|
|
20241121,131000,245011017,1585,1585,1585,1585,0
|
|
20241121,130900,245011017,1585,1585,1585,1585,25
|
|
20241121,130800,244971392,1584,1585,1585,1584,20
|
|
20241121,130700,244939703,1590,1590,1590,1590,0
|
|
20241121,130600,244939703,1590,1590,1590,1590,0
|
|
20241121,130500,244939703,1590,1590,1590,1590,0
|
|
20241121,130400,244939703,1590,1590,1590,1590,0
|
|
20241121,130300,244939703,1590,1590,1590,1590,0
|
|
20241121,130200,244939703,1590,1590,1590,1590,0
|
|
20241121,130100,244939703,1590,1590,1590,1590,6292
|
|
20241121,130000,234935423,1590,1590,1590,1590,1
|
|
20241121,125900,234933833,1584,1584,1584,1584,0
|
|
20241121,125800,234933833,1584,1584,1584,1584,1
|
|
20241121,125700,234932249,1584,1584,1584,1584,0
|
|
20241121,125600,234932249,1584,1584,1584,1584,1
|
|
20241121,125500,234930665,1583,1583,1583,1583,0
|
|
20241121,125400,234930665,1583,1583,1583,1583,0
|
|
20241121,125300,234930665,1583,1583,1583,1583,0
|
|
20241121,125200,234930665,1583,1583,1583,1583,0
|
|
20241121,125100,234930665,1583,1583,1583,1583,0
|
|
20241121,125000,234930665,1583,1583,1583,1583,689
|
|
20241121,124900,233839978,1583,1583,1583,1583,1100
|
|
20241121,124800,232098678,1583,1583,1583,1583,0
|
|
20241121,124700,232098678,1583,1582,1583,1582,600
|
|
20241121,124600,231148967,1582,1582,1582,1582,0
|
|
20241121,124500,231148967,1582,1582,1582,1582,0
|
|
20241121,124400,231148967,1582,1582,1582,1582,0
|
|
20241121,124300,231148967,1582,1582,1582,1582,0
|
|
20241121,124200,231148967,1582,1582,1582,1582,0
|
|
20241121,124100,231148967,1582,1582,1582,1582,11
|
|
20241121,124000,231131565,1579,1579,1579,1579,0
|
|
20241121,123900,231131565,1579,1579,1579,1579,0
|
|
20241121,123800,231131565,1579,1579,1579,1579,0
|
|
20241121,123700,231131565,1579,1579,1579,1579,0
|
|
20241121,123600,231131565,1579,1579,1579,1579,0
|
|
20241121,123500,231131565,1579,1579,1579,1579,0
|
|
20241121,123400,231131565,1579,1579,1579,1579,202
|
|
20241121,123300,230812607,1579,1579,1579,1579,77
|
|
20241121,123200,230691024,1583,1579,1583,1579,114
|
|
20241121,123100,230511014,1579,1579,1579,1579,87
|
|
20241121,123000,230373641,1579,1579,1579,1579,68
|
|
20241121,122900,230266269,1579,1579,1579,1579,1
|
|
20241121,122800,230264690,1579,1579,1579,1579,78
|
|
20241121,122700,230141528,1579,1579,1579,1579,11
|
|
20241121,122600,230124159,1579,1579,1579,1579,30
|
|
20241121,122500,230076789,1583,1583,1583,1583,500
|
|
20241121,122400,229285289,1583,1577,1583,1577,620
|
|
20241121,122300,228304069,1582,1578,1582,1577,101
|
|
20241121,122200,228144497,1577,1577,1577,1577,0
|
|
20241121,122100,228144497,1577,1578,1578,1577,62
|
|
20241121,122000,228046673,1577,1577,1577,1577,84
|
|
20241121,121900,227914205,1577,1578,1578,1577,62
|
|
20241121,121800,227816382,1591,1591,1591,1591,1
|
|
20241121,121700,227814791,1579,1592,1593,1579,131
|
|
20241121,121600,227607469,1594,1594,1594,1594,0
|
|
20241121,121500,227607469,1594,1594,1594,1594,0
|
|
20241121,121400,227607469,1594,1594,1594,1594,0
|
|
20241121,121300,227607469,1594,1579,1594,1577,607
|
|
20241121,121200,226650039,1594,1594,1594,1594,0
|
|
20241121,121100,226650039,1594,1594,1594,1594,0
|
|
20241121,121000,226650039,1594,1594,1594,1594,10
|
|
20241121,120900,226634099,1594,1580,1594,1578,571
|
|
20241121,120800,225732466,1581,1582,1582,1581,701
|
|
20241121,120700,224623685,1594,1594,1594,1594,0
|
|
20241121,120600,224623685,1594,1594,1594,1594,0
|
|
20241121,120500,224623685,1594,1594,1594,1594,0
|
|
20241121,120400,224623685,1594,1594,1594,1594,0
|
|
20241121,120300,224623685,1594,1594,1594,1594,0
|
|
20241121,120200,224623685,1594,1594,1594,1594,0
|
|
20241121,120100,224623685,1594,1594,1594,1594,0
|
|
20241121,120000,224623685,1594,1594,1594,1594,0
|
|
20241121,115900,224623685,1594,1594,1594,1594,1
|
|
20241121,115800,224622091,1583,1583,1583,1583,400
|
|
20241121,115700,223988891,1594,1594,1594,1594,0
|
|
20241121,115600,223988891,1594,1594,1594,1594,0
|
|
20241121,115500,223988891,1594,1594,1594,1594,11
|
|
20241121,115400,223971357,1594,1594,1594,1594,0
|
|
20241121,115300,223971357,1594,1594,1594,1594,1
|
|
20241121,115200,223969763,1583,1583,1583,1583,50
|
|
20241121,115100,223890613,1594,1583,1594,1583,62
|
|
20241121,115000,223792456,1583,1583,1583,1583,0
|
|
20241121,114900,223792456,1583,1584,1584,1583,93
|
|
20241121,114800,223645217,1584,1595,1595,1584,598
|
|
20241121,114700,222692355,1585,1595,1595,1585,69
|
|
20241121,114600,222582980,1585,1595,1595,1585,94
|
|
20241121,114500,222433961,1586,1586,1586,1586,13
|
|
20241121,114400,222413343,1586,1586,1586,1586,7
|
|
20241121,114300,222402241,1595,1595,1595,1595,0
|
|
20241121,114200,222402241,1595,1595,1595,1595,1
|
|
20241121,114100,222400646,1586,1586,1586,1586,100
|
|
20241121,114000,222242046,1597,1597,1597,1597,0
|
|
20241121,113900,222242046,1597,1597,1597,1597,0
|
|
20241121,113800,222242046,1597,1597,1597,1597,1
|
|
20241121,113700,222240449,1587,1587,1587,1587,10
|
|
20241121,113600,222224579,1586,1586,1586,1586,0
|
|
20241121,113500,222224579,1586,1589,1589,1586,644
|
|
20241121,113400,221202094,1589,1589,1589,1589,29
|
|
20241121,113300,221156013,1588,1588,1588,1588,143
|
|
20241121,113200,220928929,1588,1597,1597,1588,17
|
|
20241121,113100,220901924,1588,1590,1597,1588,164
|
|
20241121,113000,220641358,1598,1592,1598,1592,100
|
|
20241121,112900,220482152,1592,1598,1598,1592,182
|
|
20241121,112800,220191322,1599,1599,1599,1599,0
|
|
20241121,112700,220191322,1599,1599,1600,1599,7073
|
|
20241121,112600,208881522,1600,1600,1600,1600,0
|
|
20241121,112500,208881522,1600,1600,1600,1600,0
|
|
20241121,112400,208881522,1600,1600,1600,1600,1
|
|
20241121,112300,208879922,1585,1599,1602,1585,176
|
|
20241121,112200,208597996,1599,1599,1603,1599,6908
|
|
20241121,112100,197552100,1599,1603,1608,1599,2007
|
|
20241121,112000,194334890,1602,1602,1602,1599,2993
|
|
20241121,111900,189541140,1599,1602,1602,1599,2545
|
|
20241121,111800,185469651,1613,1602,1613,1602,2207
|
|
20241121,111700,181931927,1602,1604,1610,1599,6323
|
|
20241121,111600,171783039,1604,1597,1605,1597,1925
|
|
20241121,111500,168704366,1574,1571,1599,1571,15028
|
|
20241121,111400,144683625,1594,1581,1594,1581,10001
|
|
20241121,111300,128743759,1581,1580,1581,1579,13678
|
|
20241121,111200,107133109,1580,1573,1580,1573,6373
|
|
20241121,111100,97093516,1572,1570,1572,1570,2000
|
|
20241121,111000,93951266,1570,1569,1570,1569,1000
|
|
20241121,110900,92381998,1568,1566,1568,1566,500
|
|
20241121,110800,91598163,1565,1562,1565,1562,500
|
|
20241121,110700,90815805,1561,1560,1561,1560,105
|
|
20241121,110600,90652000,1560,1560,1560,1560,300
|
|
20241121,110500,90184000,1560,1560,1560,1560,0
|
|
20241121,110400,90184000,1560,1560,1560,1560,0
|
|
20241121,110300,90184000,1560,1561,1561,1560,883
|
|
20241121,110200,88806087,1561,1561,1561,1561,1001
|
|
20241121,110100,87243526,1560,1560,1560,1560,0
|
|
20241121,110000,87243526,1560,1560,1560,1560,50
|
|
20241121,105900,87165526,1560,1560,1560,1560,0
|
|
20241121,105800,87165526,1560,1560,1560,1560,0
|
|
20241121,105700,87165526,1560,1560,1560,1560,588
|
|
20241121,105600,86248246,1560,1560,1560,1560,0
|
|
20241121,105500,86248246,1560,1560,1560,1560,10
|
|
20241121,105400,86232646,1558,1558,1558,1558,0
|
|
20241121,105300,86232646,1558,1558,1558,1558,0
|
|
20241121,105200,86232646,1558,1558,1558,1558,10
|
|
20241121,105100,86217066,1558,1558,1558,1558,0
|
|
20241121,105000,86217066,1558,1558,1558,1558,20
|
|
20241121,104900,86185906,1557,1559,1559,1557,82
|
|
20241121,104800,86058142,1559,1559,1562,1559,932
|
|
20241121,104700,84602492,1558,1558,1558,1558,20
|
|
20241121,104600,84571332,1557,1557,1557,1557,47
|
|
20241121,104500,84498153,1557,1557,1557,1557,30
|
|
20241121,104400,84451443,1557,1557,1557,1557,19
|
|
20241121,104300,84421860,1557,1562,1562,1557,46
|
|
20241121,104200,84350045,1564,1564,1564,1564,0
|
|
20241121,104100,84350045,1564,1564,1564,1564,0
|
|
20241121,104000,84350045,1564,1564,1564,1564,0
|
|
20241121,103900,84350045,1564,1564,1564,1564,0
|
|
20241121,103800,84350045,1564,1564,1564,1564,0
|
|
20241121,103700,84350045,1564,1564,1564,1564,0
|
|
20241121,103600,84350045,1564,1564,1564,1564,0
|
|
20241121,103500,84350045,1564,1564,1564,1564,0
|
|
20241121,103400,84350045,1564,1564,1564,1564,100
|
|
20241121,103300,84193645,1555,1555,1555,1555,0
|
|
20241121,103200,84193645,1555,1555,1555,1555,0
|
|
20241121,103100,84193645,1555,1555,1555,1555,0
|
|
20241121,103000,84193645,1555,1555,1555,1555,0
|
|
20241121,102900,84193645,1555,1560,1560,1555,521
|
|
20241121,102800,83382128,1560,1560,1560,1560,0
|
|
20241121,102700,83382128,1560,1560,1560,1560,256
|
|
20241121,102600,82982768,1560,1560,1560,1560,16
|
|
20241121,102500,82957808,1560,1560,1560,1560,0
|
|
20241121,102400,82957808,1560,1560,1560,1560,0
|
|
20241121,102300,82957808,1560,1560,1560,1560,300
|
|
20241121,102200,82489808,1560,1560,1560,1560,2
|
|
20241121,102100,82486688,1560,1560,1560,1560,0
|
|
20241121,102000,82486688,1560,1560,1560,1560,20
|
|
20241121,101900,82455488,1560,1560,1560,1560,0
|
|
20241121,101800,82455488,1560,1560,1560,1560,0
|
|
20241121,101700,82455488,1560,1560,1560,1560,0
|
|
20241121,101600,82455488,1560,1560,1560,1560,0
|
|
20241121,101500,82455488,1560,1560,1560,1560,3
|
|
20241121,101400,82450808,1556,1556,1556,1556,0
|
|
20241121,101300,82450808,1556,1556,1556,1556,0
|
|
20241121,101200,82450808,1556,1556,1556,1556,0
|
|
20241121,101100,82450808,1556,1557,1557,1556,533
|
|
20241121,101000,81621431,1559,1558,1559,1558,30
|
|
20241121,100900,81574671,1558,1558,1558,1558,20
|
|
20241121,100800,81543511,1557,1557,1557,1557,173
|
|
20241121,100700,81274150,1557,1557,1557,1557,40
|
|
20241121,100600,81211870,1557,1557,1557,1557,0
|
|
20241121,100500,81211870,1557,1557,1557,1557,3
|
|
20241121,100400,81207199,1557,1557,1557,1557,30
|
|
20241121,100300,81160489,1557,1557,1557,1557,1
|
|
20241121,100200,81158932,1556,1556,1556,1556,0
|
|
20241121,100100,81158932,1556,1556,1556,1556,0
|
|
20241121,100000,81158932,1556,1556,1556,1556,0
|
|
20241121,095900,81158932,1556,1556,1556,1556,67
|
|
20241121,095800,81054680,1553,1553,1553,1553,0
|
|
20241121,095700,81054680,1553,1554,1554,1553,664
|
|
20241121,095600,80023340,1556,1556,1556,1556,1
|
|
20241121,095500,80021784,1551,1551,1551,1551,0
|
|
20241121,095400,80021784,1551,1551,1551,1551,0
|
|
20241121,095300,80021784,1551,1557,1557,1551,16
|
|
20241121,095200,79996878,1550,1557,1557,1550,2334
|
|
20241121,095100,76371245,1556,1560,1560,1556,11000
|
|
20241121,095000,59245983,1559,1559,1559,1559,0
|
|
20241121,094900,59245983,1559,1559,1559,1559,1
|
|
20241121,094800,59244424,1559,1559,1559,1559,100
|
|
20241121,094700,59088524,1558,1558,1558,1558,1
|
|
20241121,094600,59086966,1564,1564,1564,1564,0
|
|
20241121,094500,59086966,1564,1560,1564,1556,3596
|
|
20241121,094400,53483880,1566,1566,1566,1566,0
|
|
20241121,094300,53483880,1566,1566,1566,1566,23
|
|
20241121,094200,53447862,1566,1566,1566,1566,0
|
|
20241121,094100,53447862,1566,1566,1566,1566,5
|
|
20241121,094000,53440032,1560,1560,1560,1560,0
|
|
20241121,093900,53440032,1560,1560,1560,1560,0
|
|
20241121,093800,53440032,1560,1560,1560,1560,0
|
|
20241121,093700,53440032,1560,1560,1560,1560,0
|
|
20241121,093600,53440032,1560,1560,1560,1560,200
|
|
20241121,093500,53128032,1560,1560,1560,1560,0
|
|
20241121,093400,53128032,1560,1560,1560,1560,549
|
|
20241121,093300,52271592,1560,1561,1561,1560,678
|
|
20241121,093200,51213649,1559,1559,1559,1559,0
|
|
20241121,093100,51213649,1559,1559,1559,1559,0
|
|
20241121,093000,51213649,1559,1562,1562,1559,823
|
|
20241121,092900,49930168,1572,1572,1572,1572,118
|
|
20241121,092800,49744672,1556,1559,1559,1556,5000
|
|
20241121,092700,41960555,1560,1560,1560,1560,94
|
|
20241121,092600,41813915,1573,1572,1573,1572,25
|
|
20241121,092500,41774607,1556,1563,1563,1556,12514
|
|
20241121,092400,22265153,1563,1563,1563,1563,136
|
|
20241121,092300,22052585,1563,1564,1564,1563,123
|
|
20241121,092200,21860333,1574,1574,1574,1574,1
|
|
20241121,092100,21858759,1563,1563,1563,1563,0
|
|
20241121,092000,21858759,1563,1563,1563,1563,691
|
|
20241121,091900,20778726,1563,1563,1563,1563,0
|
|
20241121,091800,20778726,1563,1563,1563,1563,0
|
|
20241121,091700,20778726,1563,1563,1563,1563,0
|
|
20241121,091600,20778726,1563,1563,1563,1563,0
|
|
20241121,091500,20778726,1563,1564,1564,1563,288
|
|
20241121,091400,20328580,1563,1563,1563,1563,0
|
|
20241121,091300,20328580,1563,1564,1564,1563,7300
|
|
20241121,091200,8918650,1563,1563,1563,1563,92
|
|
20241121,091100,8774854,1563,1563,1563,1563,159
|
|
20241121,091000,8526337,1563,1565,1565,1563,259
|
|
20241121,090900,8121388,1574,1574,1574,1574,0
|
|
20241121,090800,8121388,1574,1574,1574,1574,0
|
|
20241121,090700,8121388,1574,1565,1574,1563,1104
|
|
20241121,090600,6394901,1564,1564,1564,1564,0
|
|
20241121,090500,6394901,1564,1564,1564,1564,0
|
|
20241121,090400,6394901,1564,1573,1573,1564,1034
|
|
20241121,090300,4777094,1574,1574,1574,1574,0
|
|
20241121,090200,4777094,1574,1574,1574,1574,1
|
|
20241121,090100,4775520,1574,1578,1578,1574,2
|
|
20241121,090000,4772368,1574,1574,1574,1574,3032
|