665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,200200,62233533,1087,1087,1087,1087,507
|
|
20241126,200100,62233533,1087,1087,1087,1087,0
|
|
20241126,200000,62233533,1087,1087,1087,1087,0
|
|
20241126,195900,62233533,1087,1087,1087,1087,0
|
|
20241126,195800,62233533,1087,1087,1087,1087,0
|
|
20241126,195700,62233533,1087,1087,1087,1087,0
|
|
20241126,195600,62233533,1087,1087,1087,1087,0
|
|
20241126,195500,62233533,1087,1087,1087,1087,0
|
|
20241126,195400,62233533,1087,1087,1087,1087,0
|
|
20241126,195300,62233533,1087,1087,1087,1087,0
|
|
20241126,195200,62233533,1087,1087,1087,1087,0
|
|
20241126,195100,62233533,1087,1087,1087,1087,0
|
|
20241126,195000,62233533,1087,1087,1087,1087,0
|
|
20241126,194900,62233533,1087,1087,1087,1087,0
|
|
20241126,194800,62233533,1087,1087,1087,1087,0
|
|
20241126,194700,62233533,1087,1087,1087,1087,0
|
|
20241126,194600,62233533,1087,1087,1087,1087,0
|
|
20241126,194500,62233533,1087,1087,1087,1087,0
|
|
20241126,194400,62233533,1087,1087,1087,1087,0
|
|
20241126,194300,62233533,1087,1087,1087,1087,0
|
|
20241126,194200,62233533,1087,1087,1087,1087,0
|
|
20241126,194100,62233533,1087,1087,1087,1087,0
|
|
20241126,194000,62233533,1087,1087,1087,1087,0
|
|
20241126,193900,62233533,1087,1087,1087,1087,0
|
|
20241126,193800,62233533,1087,1087,1087,1087,0
|
|
20241126,193700,62233533,1087,1087,1087,1087,0
|
|
20241126,193600,62233533,1087,1087,1087,1087,0
|
|
20241126,193500,62233533,1087,1087,1087,1087,0
|
|
20241126,193400,62233533,1087,1087,1087,1087,0
|
|
20241126,193300,62233533,1087,1087,1087,1087,0
|
|
20241126,193200,62233533,1087,1087,1087,1087,507
|
|
20241126,193100,62233533,1087,1087,1087,1087,0
|
|
20241126,193000,62233533,1087,1087,1087,1087,0
|
|
20241126,192900,62233533,1087,1087,1087,1087,0
|
|
20241126,192800,62233533,1087,1087,1087,1087,0
|
|
20241126,192700,62233533,1087,1087,1087,1087,0
|
|
20241126,192600,62233533,1087,1087,1087,1087,0
|
|
20241126,192500,62233533,1087,1087,1087,1087,0
|
|
20241126,192400,62233533,1087,1087,1087,1087,0
|
|
20241126,192300,62233533,1087,1087,1087,1087,0
|
|
20241126,192200,62233533,1087,1087,1087,1087,0
|
|
20241126,192100,62233533,1087,1087,1087,1087,0
|
|
20241126,192000,62233533,1087,1087,1087,1087,0
|
|
20241126,191900,62233533,1087,1087,1087,1087,0
|
|
20241126,191800,62233533,1087,1087,1087,1087,0
|
|
20241126,191700,62233533,1087,1087,1087,1087,0
|
|
20241126,191600,62233533,1087,1087,1087,1087,0
|
|
20241126,191500,62233533,1087,1087,1087,1087,0
|
|
20241126,191400,62233533,1087,1087,1087,1087,0
|
|
20241126,191300,62233533,1087,1087,1087,1087,0
|
|
20241126,191200,62233533,1087,1087,1087,1087,0
|
|
20241126,191100,62233533,1087,1087,1087,1087,0
|
|
20241126,191000,62233533,1087,1087,1087,1087,0
|
|
20241126,190900,62233533,1087,1087,1087,1087,0
|
|
20241126,190800,62233533,1087,1087,1087,1087,0
|
|
20241126,190700,62233533,1087,1087,1087,1087,0
|
|
20241126,190600,62233533,1087,1087,1087,1087,0
|
|
20241126,190500,62233533,1087,1087,1087,1087,0
|
|
20241126,190400,62233533,1087,1087,1087,1087,0
|
|
20241126,190300,62233533,1087,1087,1087,1087,0
|
|
20241126,190200,62233533,1087,1087,1087,1087,507
|
|
20241126,190100,62233533,1087,1087,1087,1087,0
|
|
20241126,190000,62233533,1087,1087,1087,1087,0
|
|
20241126,185900,62233533,1087,1087,1087,1087,0
|
|
20241126,185800,62233533,1087,1087,1087,1087,0
|
|
20241126,185700,62233533,1087,1087,1087,1087,0
|
|
20241126,185600,62233533,1087,1087,1087,1087,0
|
|
20241126,185500,62233533,1087,1087,1087,1087,0
|
|
20241126,185400,62233533,1087,1087,1087,1087,0
|
|
20241126,185300,62233533,1087,1087,1087,1087,0
|
|
20241126,185200,62233533,1087,1087,1087,1087,0
|
|
20241126,185100,62233533,1087,1087,1087,1087,0
|
|
20241126,185000,62233533,1087,1087,1087,1087,0
|
|
20241126,184900,62233533,1087,1087,1087,1087,0
|
|
20241126,184800,62233533,1087,1087,1087,1087,0
|
|
20241126,184700,62233533,1087,1087,1087,1087,0
|
|
20241126,184600,62233533,1087,1087,1087,1087,0
|
|
20241126,184500,62233533,1087,1087,1087,1087,0
|
|
20241126,184400,62233533,1087,1087,1087,1087,0
|
|
20241126,184300,62233533,1087,1087,1087,1087,0
|
|
20241126,184200,62233533,1087,1087,1087,1087,0
|
|
20241126,184100,62233533,1087,1087,1087,1087,0
|
|
20241126,184000,62233533,1087,1087,1087,1087,0
|
|
20241126,183900,62233533,1087,1087,1087,1087,0
|
|
20241126,183800,62233533,1087,1087,1087,1087,0
|
|
20241126,183700,62233533,1087,1087,1087,1087,0
|
|
20241126,183600,62233533,1087,1087,1087,1087,0
|
|
20241126,183500,62233533,1087,1087,1087,1087,0
|
|
20241126,183400,62233533,1087,1087,1087,1087,0
|
|
20241126,183300,62233533,1087,1087,1087,1087,0
|
|
20241126,183200,62233533,1087,1087,1087,1087,507
|
|
20241126,183100,62233533,1087,1087,1087,1087,0
|
|
20241126,183000,62233533,1087,1087,1087,1087,0
|
|
20241126,182900,62233533,1087,1087,1087,1087,0
|
|
20241126,182800,62233533,1087,1087,1087,1087,0
|
|
20241126,182700,62233533,1087,1087,1087,1087,0
|
|
20241126,182600,62233533,1087,1087,1087,1087,0
|
|
20241126,182500,62233533,1087,1087,1087,1087,0
|
|
20241126,182400,62233533,1087,1087,1087,1087,0
|
|
20241126,182300,62233533,1087,1087,1087,1087,0
|
|
20241126,182200,62233533,1087,1087,1087,1087,0
|
|
20241126,182100,62233533,1087,1087,1087,1087,0
|
|
20241126,182000,62233533,1087,1087,1087,1087,0
|
|
20241126,181900,62233533,1087,1087,1087,1087,0
|
|
20241126,181800,62233533,1087,1087,1087,1087,0
|
|
20241126,181700,62233533,1087,1087,1087,1087,0
|
|
20241126,181600,62233533,1087,1087,1087,1087,0
|
|
20241126,181500,62233533,1087,1087,1087,1087,0
|
|
20241126,181400,62233533,1087,1087,1087,1087,0
|
|
20241126,181300,62233533,1087,1087,1087,1087,0
|
|
20241126,181200,62233533,1087,1087,1087,1087,0
|
|
20241126,181100,62233533,1087,1087,1087,1087,0
|
|
20241126,181000,62233533,1087,1087,1087,1087,0
|
|
20241126,180900,62233533,1087,1087,1087,1087,0
|
|
20241126,180800,62233533,1087,1087,1087,1087,0
|
|
20241126,180700,62233533,1087,1087,1087,1087,0
|
|
20241126,180600,62233533,1087,1087,1087,1087,0
|
|
20241126,180500,62233533,1087,1087,1087,1087,0
|
|
20241126,180400,62233533,1087,1087,1087,1087,0
|
|
20241126,180300,62233533,1087,1087,1087,1087,0
|
|
20241126,180200,62233533,1087,1087,1087,1087,507
|
|
20241126,180100,62233533,1087,1087,1087,1087,0
|
|
20241126,180000,62233533,1087,1087,1087,1087,0
|
|
20241126,175900,62233533,1087,1087,1087,1087,0
|
|
20241126,175800,62233533,1087,1087,1087,1087,0
|
|
20241126,175700,62233533,1087,1087,1087,1087,0
|
|
20241126,175600,62233533,1087,1087,1087,1087,0
|
|
20241126,175500,62233533,1087,1087,1087,1087,0
|
|
20241126,175400,62233533,1087,1087,1087,1087,0
|
|
20241126,175300,62233533,1087,1087,1087,1087,0
|
|
20241126,175200,62233533,1087,1087,1087,1087,0
|
|
20241126,175100,62233533,1087,1087,1087,1087,0
|
|
20241126,175000,62233533,1087,1087,1087,1087,0
|
|
20241126,174900,62233533,1087,1087,1087,1087,0
|
|
20241126,174800,62233533,1087,1087,1087,1087,0
|
|
20241126,174700,62233533,1087,1087,1087,1087,0
|
|
20241126,174600,62233533,1087,1087,1087,1087,0
|
|
20241126,174500,62233533,1087,1087,1087,1087,0
|
|
20241126,174400,62233533,1087,1087,1087,1087,0
|
|
20241126,174300,62233533,1087,1087,1087,1087,0
|
|
20241126,174200,62233533,1087,1087,1087,1087,0
|
|
20241126,174100,62233533,1087,1087,1087,1087,0
|
|
20241126,174000,62233533,1087,1087,1087,1087,0
|
|
20241126,173900,62233533,1087,1087,1087,1087,0
|
|
20241126,173800,62233533,1087,1087,1087,1087,0
|
|
20241126,173700,62233533,1087,1087,1087,1087,0
|
|
20241126,173600,62233533,1087,1087,1087,1087,0
|
|
20241126,173500,62233533,1087,1087,1087,1087,0
|
|
20241126,173400,62233533,1087,1087,1087,1087,0
|
|
20241126,173300,62233533,1087,1087,1087,1087,0
|
|
20241126,173200,62233533,1087,1087,1087,1087,507
|
|
20241126,173100,62233533,1087,1087,1087,1087,0
|
|
20241126,173000,62233533,1087,1087,1087,1087,0
|
|
20241126,172900,62233533,1087,1087,1087,1087,0
|
|
20241126,172800,62233533,1087,1087,1087,1087,0
|
|
20241126,172700,62233533,1087,1087,1087,1087,0
|
|
20241126,172600,62233533,1087,1087,1087,1087,0
|
|
20241126,172500,62233533,1087,1087,1087,1087,0
|
|
20241126,172400,62233533,1087,1087,1087,1087,0
|
|
20241126,172300,62233533,1087,1087,1087,1087,0
|
|
20241126,172200,62233533,1087,1087,1087,1087,0
|
|
20241126,172100,62233533,1087,1087,1087,1087,0
|
|
20241126,172000,62233533,1087,1087,1087,1087,0
|
|
20241126,171900,62233533,1087,1087,1087,1087,0
|
|
20241126,171800,62233533,1087,1087,1087,1087,0
|
|
20241126,171700,62233533,1087,1087,1087,1087,0
|
|
20241126,171600,62233533,1087,1087,1087,1087,0
|
|
20241126,171500,62233533,1087,1087,1087,1087,0
|
|
20241126,171400,62233533,1087,1087,1087,1087,0
|
|
20241126,171300,62233533,1087,1087,1087,1087,0
|
|
20241126,171200,62233533,1087,1087,1087,1087,0
|
|
20241126,171100,62233533,1087,1087,1087,1087,0
|
|
20241126,171000,62233533,1087,1087,1087,1087,0
|
|
20241126,170900,62233533,1087,1087,1087,1087,0
|
|
20241126,170800,62233533,1087,1087,1087,1087,0
|
|
20241126,170700,62233533,1087,1087,1087,1087,0
|
|
20241126,170600,62233533,1087,1087,1087,1087,0
|
|
20241126,170500,62233533,1087,1087,1087,1087,0
|
|
20241126,170400,62233533,1087,1087,1087,1087,0
|
|
20241126,170300,62233533,1087,1087,1087,1087,0
|
|
20241126,170200,62233533,1087,1087,1087,1087,507
|
|
20241126,170100,62233533,1087,1087,1087,1087,0
|
|
20241126,170000,62233533,1087,1087,1087,1087,0
|
|
20241126,165900,62233533,1087,1087,1087,1087,0
|
|
20241126,165800,62233533,1087,1087,1087,1087,0
|
|
20241126,165700,62233533,1087,1087,1087,1087,0
|
|
20241126,165600,62233533,1087,1087,1087,1087,0
|
|
20241126,165500,62233533,1087,1087,1087,1087,0
|
|
20241126,165400,62233533,1087,1087,1087,1087,0
|
|
20241126,165300,62233533,1087,1087,1087,1087,0
|
|
20241126,165200,62233533,1087,1087,1087,1087,0
|
|
20241126,165100,62233533,1087,1087,1087,1087,0
|
|
20241126,165000,62233533,1087,1087,1087,1087,0
|
|
20241126,164900,62233533,1087,1087,1087,1087,0
|
|
20241126,164800,62233533,1087,1087,1087,1087,0
|
|
20241126,164700,62233533,1087,1087,1087,1087,0
|
|
20241126,164600,62233533,1087,1087,1087,1087,0
|
|
20241126,164500,62233533,1087,1087,1087,1087,0
|
|
20241126,164400,62233533,1087,1087,1087,1087,0
|
|
20241126,164300,62233533,1087,1087,1087,1087,0
|
|
20241126,164200,62233533,1087,1087,1087,1087,0
|
|
20241126,164100,62233533,1087,1087,1087,1087,0
|
|
20241126,164000,62233533,1087,1087,1087,1087,0
|
|
20241126,163900,62233533,1087,1087,1087,1087,0
|
|
20241126,163800,62233533,1087,1087,1087,1087,0
|
|
20241126,163700,62233533,1087,1087,1087,1087,0
|
|
20241126,163600,62233533,1087,1087,1087,1087,0
|
|
20241126,163500,62233533,1087,1087,1087,1087,0
|
|
20241126,163400,62233533,1087,1087,1087,1087,0
|
|
20241126,163300,62233533,1087,1087,1087,1087,0
|
|
20241126,163200,62233533,1087,1087,1087,1087,507
|
|
20241126,163100,62233533,1087,1087,1087,1087,0
|
|
20241126,163000,62233533,1087,1087,1087,1087,0
|
|
20241126,162900,62233533,1087,1087,1087,1087,0
|
|
20241126,162800,62233533,1087,1087,1087,1087,0
|
|
20241126,162700,62233533,1087,1087,1087,1087,0
|
|
20241126,162600,62233533,1087,1087,1087,1087,0
|
|
20241126,162500,62233533,1087,1087,1087,1087,0
|
|
20241126,162400,62233533,1087,1087,1087,1087,0
|
|
20241126,162300,62233533,1087,1087,1087,1087,0
|
|
20241126,162200,62233533,1087,1087,1087,1087,0
|
|
20241126,162100,62233533,1087,1087,1087,1087,0
|
|
20241126,162000,62233533,1087,1087,1087,1087,0
|
|
20241126,161900,62233533,1087,1087,1087,1087,0
|
|
20241126,161800,62233533,1087,1087,1087,1087,0
|
|
20241126,161700,62233533,1087,1087,1087,1087,0
|
|
20241126,161600,62233533,1087,1087,1087,1087,0
|
|
20241126,161500,62233533,1087,1087,1087,1087,0
|
|
20241126,161400,62233533,1087,1087,1087,1087,0
|
|
20241126,161300,62233533,1087,1087,1087,1087,0
|
|
20241126,161200,62233533,1087,1087,1087,1087,0
|
|
20241126,161100,62233533,1087,1087,1087,1087,0
|
|
20241126,161000,62233533,1087,1087,1087,1087,0
|
|
20241126,160900,62233533,1087,1087,1087,1087,0
|
|
20241126,160800,62233533,1087,1087,1087,1087,0
|
|
20241126,160700,62233533,1087,1087,1087,1087,0
|
|
20241126,160600,62233533,1087,1087,1087,1087,0
|
|
20241126,160500,62233533,1087,1087,1087,1087,0
|
|
20241126,160400,62233533,1087,1087,1087,1087,0
|
|
20241126,160300,62233533,1087,1087,1087,1087,0
|
|
20241126,160200,62233533,1087,1087,1087,1087,507
|
|
20241126,160100,62233533,1087,1087,1087,1087,0
|
|
20241126,160000,62233533,1087,1087,1087,1087,0
|
|
20241126,155900,62233533,1087,1087,1087,1087,0
|
|
20241126,155800,62233533,1087,1087,1087,1087,0
|
|
20241126,155700,62233533,1087,1087,1087,1087,0
|
|
20241126,155600,62233533,1087,1087,1087,1087,0
|
|
20241126,155500,62233533,1087,1087,1087,1087,0
|
|
20241126,155400,62233533,1087,1087,1087,1087,0
|
|
20241126,155300,62233533,1087,1087,1087,1087,0
|
|
20241126,155200,62233533,1087,1087,1087,1087,0
|
|
20241126,155100,62233533,1087,1087,1087,1087,0
|
|
20241126,155000,62233533,1087,1087,1087,1087,0
|
|
20241126,154900,62233533,1087,1087,1087,1087,0
|
|
20241126,154800,62233533,1087,1087,1087,1087,0
|
|
20241126,154700,62233533,1087,1087,1087,1087,0
|
|
20241126,154600,62233533,1087,1087,1087,1087,0
|
|
20241126,154500,62233533,1087,1087,1087,1087,0
|
|
20241126,154400,62233533,1087,1087,1087,1087,0
|
|
20241126,154300,62233533,1087,1087,1087,1087,0
|
|
20241126,154200,62233533,1087,1087,1087,1087,0
|
|
20241126,154100,62233533,1087,1087,1087,1087,0
|
|
20241126,154000,62233533,1087,1087,1087,1087,0
|
|
20241126,153900,62233533,1087,1087,1087,1087,0
|
|
20241126,153800,62233533,1087,1087,1087,1087,0
|
|
20241126,153700,62233533,1087,1087,1087,1087,0
|
|
20241126,153600,62233533,1087,1087,1087,1087,0
|
|
20241126,153500,62233533,1087,1087,1087,1087,0
|
|
20241126,153400,62233533,1087,1087,1087,1087,0
|
|
20241126,153300,62233533,1087,1087,1087,1087,0
|
|
20241126,153200,62233533,1087,1087,1087,1087,507
|
|
20241126,153100,62233533,1087,1087,1087,1087,0
|
|
20241126,153000,62233533,1087,1087,1087,1087,507
|
|
20241126,152900,61682424,1098,1098,1098,1098,0
|
|
20241126,152800,61682424,1098,1098,1098,1098,0
|
|
20241126,152700,61682424,1098,1098,1098,1098,0
|
|
20241126,152600,61682424,1098,1098,1098,1098,0
|
|
20241126,152500,61682424,1098,1098,1098,1098,0
|
|
20241126,152400,61682424,1098,1098,1098,1098,0
|
|
20241126,152300,61682424,1098,1098,1098,1098,0
|
|
20241126,152200,61682424,1098,1098,1098,1098,0
|
|
20241126,152100,61682424,1098,1098,1098,1098,0
|
|
20241126,152000,61682424,1098,1098,1098,1098,0
|
|
20241126,151900,61682424,1098,1098,1098,1098,0
|
|
20241126,151800,61682424,1098,1098,1098,1098,0
|
|
20241126,151700,61682424,1098,1098,1098,1098,0
|
|
20241126,151600,61682424,1098,1098,1098,1098,0
|
|
20241126,151500,61682424,1098,1096,1098,1096,107
|
|
20241126,151400,61565112,1096,1096,1096,1096,2
|
|
20241126,151300,61562920,1095,1095,1095,1095,0
|
|
20241126,151200,61562920,1095,1095,1095,1095,0
|
|
20241126,151100,61562920,1095,1095,1095,1095,50
|
|
20241126,151000,61508170,1095,1095,1095,1095,0
|
|
20241126,150900,61508170,1095,1095,1095,1095,8
|
|
20241126,150800,61499410,1095,1098,1098,1095,6
|
|
20241126,150700,61492832,1098,1098,1098,1098,0
|
|
20241126,150600,61492832,1098,1098,1098,1098,0
|
|
20241126,150500,61492832,1098,1098,1098,1098,0
|
|
20241126,150400,61492832,1098,1098,1098,1098,0
|
|
20241126,150300,61492832,1098,1098,1098,1098,0
|
|
20241126,150200,61492832,1098,1098,1098,1098,0
|
|
20241126,150100,61492832,1098,1098,1098,1098,3
|
|
20241126,150000,61489538,1098,1098,1098,1098,2
|
|
20241126,145900,61487342,1098,1098,1098,1098,2
|
|
20241126,145800,61485146,1098,1098,1098,1098,0
|
|
20241126,145700,61485146,1098,1098,1098,1098,0
|
|
20241126,145600,61485146,1098,1098,1098,1098,0
|
|
20241126,145500,61485146,1098,1098,1098,1098,0
|
|
20241126,145400,61485146,1098,1098,1098,1098,0
|
|
20241126,145300,61485146,1098,1098,1098,1098,0
|
|
20241126,145200,61485146,1098,1098,1098,1098,18
|
|
20241126,145100,61465382,1096,1096,1096,1096,0
|
|
20241126,145000,61465382,1096,1096,1096,1096,0
|
|
20241126,144900,61465382,1096,1096,1096,1096,0
|
|
20241126,144800,61465382,1096,1096,1096,1096,0
|
|
20241126,144700,61465382,1096,1096,1096,1096,3
|
|
20241126,144600,61462094,1098,1098,1098,1098,0
|
|
20241126,144500,61462094,1098,1098,1098,1098,3
|
|
20241126,144400,61458800,1098,1098,1098,1098,13
|
|
20241126,144300,61444526,1098,1098,1098,1098,0
|
|
20241126,144200,61444526,1098,1098,1098,1098,0
|
|
20241126,144100,61444526,1098,1098,1098,1098,20
|
|
20241126,144000,61422566,1098,1098,1098,1098,21
|
|
20241126,143900,61399508,1100,1102,1102,1100,87
|
|
20241126,143800,61303806,1102,1102,1102,1102,0
|
|
20241126,143700,61303806,1102,1102,1102,1102,0
|
|
20241126,143600,61303806,1102,1102,1102,1102,0
|
|
20241126,143500,61303806,1102,1102,1102,1102,1400
|
|
20241126,143400,59761006,1105,1105,1105,1105,0
|
|
20241126,143300,59761006,1105,1105,1105,1105,0
|
|
20241126,143200,59761006,1105,1105,1105,1105,0
|
|
20241126,143100,59761006,1105,1105,1105,1105,19
|
|
20241126,143000,59740011,1105,1105,1105,1105,7
|
|
20241126,142900,59732276,1102,1102,1102,1102,100
|
|
20241126,142800,59622076,1103,1103,1103,1103,0
|
|
20241126,142700,59622076,1103,1103,1103,1103,0
|
|
20241126,142600,59622076,1103,1103,1103,1103,125
|
|
20241126,142500,59484201,1102,1102,1102,1102,0
|
|
20241126,142400,59484201,1102,1102,1102,1102,0
|
|
20241126,142300,59484201,1102,1102,1102,1102,0
|
|
20241126,142200,59484201,1102,1102,1102,1102,0
|
|
20241126,142100,59484201,1102,1102,1102,1102,0
|
|
20241126,142000,59484201,1102,1102,1102,1102,0
|
|
20241126,141900,59484201,1102,1102,1102,1102,0
|
|
20241126,141800,59484201,1102,1102,1102,1102,0
|
|
20241126,141700,59484201,1102,1102,1102,1102,0
|
|
20241126,141600,59484201,1102,1102,1102,1102,0
|
|
20241126,141500,59484201,1102,1102,1102,1102,300
|
|
20241126,141400,59153601,1102,1102,1102,1102,0
|
|
20241126,141300,59153601,1102,1102,1102,1102,0
|
|
20241126,141200,59153601,1102,1102,1102,1102,5
|
|
20241126,141100,59148091,1102,1102,1103,1102,12
|
|
20241126,141000,59134862,1102,1102,1102,1102,7
|
|
20241126,140900,59127148,1102,1102,1102,1102,8
|
|
20241126,140800,59118332,1102,1102,1102,1102,3
|
|
20241126,140700,59115026,1102,1102,1102,1102,0
|
|
20241126,140600,59115026,1102,1102,1102,1100,163
|
|
20241126,140500,58935576,1102,1102,1102,1102,4
|
|
20241126,140400,58931168,1102,1102,1102,1102,3
|
|
20241126,140300,58927862,1102,1102,1102,1102,6
|
|
20241126,140200,58921250,1102,1102,1102,1102,6
|
|
20241126,140100,58914638,1102,1102,1102,1102,6
|
|
20241126,140000,58908026,1102,1102,1102,1102,3
|
|
20241126,135900,58904720,1102,1102,1102,1102,7
|
|
20241126,135800,58897006,1102,1102,1103,1102,13
|
|
20241126,135700,58882676,1102,1102,1103,1102,1519
|
|
20241126,135600,57207425,1102,1102,1104,1102,718
|
|
20241126,135500,56414962,1102,1098,1109,1098,822
|
|
20241126,135400,55505175,1102,1098,1102,1098,3
|
|
20241126,135300,55501873,1098,1097,1098,1097,5
|
|
20241126,135200,55496384,1097,1097,1097,1097,367
|
|
20241126,135100,55093785,1097,1101,1102,1093,845
|
|
20241126,135000,54162756,1102,1088,1108,1088,3462
|
|
20241126,134900,50338727,1088,1101,1108,1084,7875
|
|
20241126,134800,41731009,1101,1112,1112,1101,2548
|
|
20241126,134700,38917620,1051,1051,1051,1051,0
|
|
20241126,134600,38917620,1051,1108,1108,1051,12831
|
|
20241126,134500,24817123,1110,1110,1110,1110,0
|
|
20241126,134400,24817123,1110,1110,1110,1110,1
|
|
20241126,134300,24816013,1111,1111,1111,1111,0
|
|
20241126,134200,24816013,1111,1111,1111,1111,0
|
|
20241126,134100,24816013,1111,1111,1111,1111,0
|
|
20241126,134000,24816013,1111,1111,1111,1111,0
|
|
20241126,133900,24816013,1111,1111,1111,1111,0
|
|
20241126,133800,24816013,1111,1111,1111,1111,0
|
|
20241126,133700,24816013,1111,1111,1111,1111,0
|
|
20241126,133600,24816013,1111,1111,1111,1111,0
|
|
20241126,133500,24816013,1111,1111,1111,1111,0
|
|
20241126,133400,24816013,1111,1111,1111,1111,0
|
|
20241126,133300,24816013,1111,1111,1111,1111,0
|
|
20241126,133200,24816013,1111,1111,1111,1111,0
|
|
20241126,133100,24816013,1111,1111,1111,1111,0
|
|
20241126,133000,24816013,1111,1111,1111,1111,0
|
|
20241126,132900,24816013,1111,1110,1111,1110,5
|
|
20241126,132800,24810460,1109,1109,1109,1109,0
|
|
20241126,132700,24810460,1109,1109,1109,1109,0
|
|
20241126,132600,24810460,1109,1109,1109,1109,0
|
|
20241126,132500,24810460,1109,1109,1109,1109,0
|
|
20241126,132400,24810460,1109,1109,1109,1109,0
|
|
20241126,132300,24810460,1109,1109,1109,1109,10
|
|
20241126,132200,24799370,1109,1109,1109,1109,0
|
|
20241126,132100,24799370,1109,1109,1109,1109,0
|
|
20241126,132000,24799370,1109,1109,1109,1109,0
|
|
20241126,131900,24799370,1109,1109,1109,1109,0
|
|
20241126,131800,24799370,1109,1109,1109,1109,0
|
|
20241126,131700,24799370,1109,1109,1109,1109,0
|
|
20241126,131600,24799370,1109,1109,1109,1109,8
|
|
20241126,131500,24790498,1109,1104,1109,1104,11
|
|
20241126,131400,24778315,1103,1103,1103,1103,1
|
|
20241126,131300,24777212,1111,1104,1111,1104,146
|
|
20241126,131200,24615090,1103,1103,1103,1103,170
|
|
20241126,131100,24427580,1104,1104,1104,1104,0
|
|
20241126,131000,24427580,1104,1105,1105,1104,2
|
|
20241126,130900,24425371,1105,1105,1105,1105,0
|
|
20241126,130800,24425371,1105,1104,1105,1104,339
|
|
20241126,130700,24051014,1102,1104,1104,1102,869
|
|
20241126,130600,23092903,1111,1111,1111,1111,0
|
|
20241126,130500,23092903,1111,1111,1111,1106,36
|
|
20241126,130400,23052912,1107,1106,1110,1106,186
|
|
20241126,130300,22847002,1107,1106,1107,1106,122
|
|
20241126,130200,22711949,1106,1106,1106,1106,0
|
|
20241126,130100,22711949,1106,1106,1106,1106,0
|
|
20241126,130000,22711949,1106,1106,1106,1106,0
|
|
20241126,125900,22711949,1106,1106,1106,1106,0
|
|
20241126,125800,22711949,1106,1106,1106,1106,0
|
|
20241126,125700,22711949,1106,1106,1106,1106,0
|
|
20241126,125600,22711949,1106,1106,1106,1106,0
|
|
20241126,125500,22711949,1106,1106,1106,1106,0
|
|
20241126,125400,22711949,1106,1106,1106,1106,0
|
|
20241126,125300,22711949,1106,1106,1106,1106,0
|
|
20241126,125200,22711949,1106,1106,1106,1106,0
|
|
20241126,125100,22711949,1106,1106,1106,1106,0
|
|
20241126,125000,22711949,1106,1106,1106,1106,0
|
|
20241126,124900,22711949,1106,1106,1106,1106,100
|
|
20241126,124800,22601349,1106,1106,1106,1106,0
|
|
20241126,124700,22601349,1106,1106,1106,1106,0
|
|
20241126,124600,22601349,1106,1106,1106,1106,18
|
|
20241126,124500,22581441,1103,1105,1105,1103,1609
|
|
20241126,124400,20803516,1105,1105,1105,1105,0
|
|
20241126,124300,20803516,1105,1105,1105,1105,60
|
|
20241126,124200,20737216,1105,1105,1105,1105,0
|
|
20241126,124100,20737216,1105,1105,1105,1105,0
|
|
20241126,124000,20737216,1105,1105,1105,1105,20
|
|
20241126,123900,20715116,1103,1103,1103,1103,0
|
|
20241126,123800,20715116,1103,1103,1103,1103,0
|
|
20241126,123700,20715116,1103,1103,1103,1103,0
|
|
20241126,123600,20715116,1103,1103,1103,1103,0
|
|
20241126,123500,20715116,1103,1105,1105,1103,900
|
|
20241126,123400,19721516,1103,1104,1104,1103,96
|
|
20241126,123300,19615627,1105,1105,1105,1105,0
|
|
20241126,123200,19615627,1105,1105,1105,1105,0
|
|
20241126,123100,19615627,1105,1105,1105,1105,0
|
|
20241126,123000,19615627,1105,1104,1105,1104,9
|
|
20241126,122900,19605683,1105,1105,1105,1105,0
|
|
20241126,122800,19605683,1105,1105,1105,1105,0
|
|
20241126,122700,19605683,1105,1105,1105,1105,0
|
|
20241126,122600,19605683,1105,1105,1105,1105,29
|
|
20241126,122500,19573638,1104,1104,1104,1104,0
|
|
20241126,122400,19573638,1104,1104,1104,1104,0
|
|
20241126,122300,19573638,1104,1104,1104,1104,0
|
|
20241126,122200,19573638,1104,1105,1106,1104,481
|
|
20241126,122100,19041807,1105,1105,1105,1105,0
|
|
20241126,122000,19041807,1105,1105,1105,1105,0
|
|
20241126,121900,19041807,1105,1105,1105,1105,0
|
|
20241126,121800,19041807,1105,1105,1105,1105,0
|
|
20241126,121700,19041807,1105,1105,1105,1105,7
|
|
20241126,121600,19034072,1105,1105,1105,1105,0
|
|
20241126,121500,19034072,1105,1105,1105,1105,0
|
|
20241126,121400,19034072,1105,1105,1105,1105,0
|
|
20241126,121300,19034072,1105,1105,1105,1105,0
|
|
20241126,121200,19034072,1105,1105,1105,1105,0
|
|
20241126,121100,19034072,1105,1105,1105,1103,50
|
|
20241126,121000,18978890,1105,1105,1105,1105,0
|
|
20241126,120900,18978890,1105,1111,1111,1105,3009
|
|
20241126,120800,15647917,1109,1109,1109,1109,0
|
|
20241126,120700,15647917,1109,1109,1109,1109,2
|
|
20241126,120600,15645699,1109,1109,1109,1109,0
|
|
20241126,120500,15645699,1109,1109,1109,1109,0
|
|
20241126,120400,15645699,1109,1109,1109,1109,1
|
|
20241126,120300,15644590,1109,1109,1109,1109,0
|
|
20241126,120200,15644590,1109,1109,1109,1109,0
|
|
20241126,120100,15644590,1109,1109,1109,1109,0
|
|
20241126,120000,15644590,1109,1109,1109,1109,0
|
|
20241126,115900,15644590,1109,1109,1109,1109,0
|
|
20241126,115800,15644590,1109,1109,1109,1109,0
|
|
20241126,115700,15644590,1109,1109,1109,1109,0
|
|
20241126,115600,15644590,1109,1109,1109,1109,0
|
|
20241126,115500,15644590,1109,1109,1109,1109,0
|
|
20241126,115400,15644590,1109,1109,1109,1109,25
|
|
20241126,115300,15616865,1109,1109,1109,1109,20
|
|
20241126,115200,15594685,1114,1114,1114,1114,0
|
|
20241126,115100,15594685,1114,1114,1114,1114,0
|
|
20241126,115000,15594685,1114,1114,1114,1114,0
|
|
20241126,114900,15594685,1114,1114,1114,1114,0
|
|
20241126,114800,15594685,1114,1114,1114,1114,0
|
|
20241126,114700,15594685,1114,1114,1114,1114,0
|
|
20241126,114600,15594685,1114,1114,1114,1114,0
|
|
20241126,114500,15594685,1114,1114,1114,1114,0
|
|
20241126,114400,15594685,1114,1114,1114,1114,0
|
|
20241126,114300,15594685,1114,1114,1114,1114,0
|
|
20241126,114200,15594685,1114,1114,1114,1114,0
|
|
20241126,114100,15594685,1114,1114,1114,1114,0
|
|
20241126,114000,15594685,1114,1114,1114,1114,0
|
|
20241126,113900,15594685,1114,1114,1114,1114,0
|
|
20241126,113800,15594685,1114,1114,1114,1114,0
|
|
20241126,113700,15594685,1114,1114,1114,1114,0
|
|
20241126,113600,15594685,1114,1114,1114,1114,0
|
|
20241126,113500,15594685,1114,1114,1114,1114,0
|
|
20241126,113400,15594685,1114,1114,1114,1114,0
|
|
20241126,113300,15594685,1114,1114,1114,1114,0
|
|
20241126,113200,15594685,1114,1114,1114,1114,0
|
|
20241126,113100,15594685,1114,1114,1114,1114,0
|
|
20241126,113000,15594685,1114,1114,1114,1114,0
|
|
20241126,112900,15594685,1114,1114,1114,1114,0
|
|
20241126,112800,15594685,1114,1114,1114,1114,0
|
|
20241126,112700,15594685,1114,1114,1114,1114,0
|
|
20241126,112600,15594685,1114,1114,1114,1114,0
|
|
20241126,112500,15594685,1114,1114,1114,1114,0
|
|
20241126,112400,15594685,1114,1114,1114,1114,0
|
|
20241126,112300,15594685,1114,1109,1114,1109,8
|
|
20241126,112200,15585778,1114,1114,1114,1114,0
|
|
20241126,112100,15585778,1114,1114,1114,1114,0
|
|
20241126,112000,15585778,1114,1114,1114,1114,0
|
|
20241126,111900,15585778,1114,1114,1114,1114,0
|
|
20241126,111800,15585778,1114,1114,1114,1114,0
|
|
20241126,111700,15585778,1114,1109,1114,1109,5
|
|
20241126,111600,15580218,1114,1114,1114,1114,0
|
|
20241126,111500,15580218,1114,1114,1114,1114,0
|
|
20241126,111400,15580218,1114,1109,1114,1109,5
|
|
20241126,111300,15574663,1109,1109,1109,1109,0
|
|
20241126,111200,15574663,1109,1109,1109,1109,0
|
|
20241126,111100,15574663,1109,1109,1109,1109,0
|
|
20241126,111000,15574663,1109,1109,1109,1109,0
|
|
20241126,110900,15574663,1109,1109,1109,1109,0
|
|
20241126,110800,15574663,1109,1109,1109,1109,0
|
|
20241126,110700,15574663,1109,1109,1109,1109,0
|
|
20241126,110600,15574663,1109,1109,1109,1109,0
|
|
20241126,110500,15574663,1109,1109,1109,1109,0
|
|
20241126,110400,15574663,1109,1109,1109,1109,0
|
|
20241126,110300,15574663,1109,1109,1109,1109,10
|
|
20241126,110200,15563573,1114,1114,1114,1114,0
|
|
20241126,110100,15563573,1114,1114,1114,1114,0
|
|
20241126,110000,15563573,1114,1114,1114,1114,0
|
|
20241126,105900,15563573,1114,1114,1114,1114,0
|
|
20241126,105800,15563573,1114,1114,1114,1114,0
|
|
20241126,105700,15563573,1114,1114,1114,1114,0
|
|
20241126,105600,15563573,1114,1114,1114,1114,0
|
|
20241126,105500,15563573,1114,1114,1114,1114,0
|
|
20241126,105400,15563573,1114,1114,1114,1114,0
|
|
20241126,105300,15563573,1114,1114,1114,1114,0
|
|
20241126,105200,15563573,1114,1114,1114,1114,0
|
|
20241126,105100,15563573,1114,1114,1114,1114,0
|
|
20241126,105000,15563573,1114,1109,1114,1109,70
|
|
20241126,104900,15485938,1109,1109,1109,1109,0
|
|
20241126,104800,15485938,1109,1109,1109,1109,0
|
|
20241126,104700,15485938,1109,1109,1109,1109,0
|
|
20241126,104600,15485938,1109,1109,1109,1109,0
|
|
20241126,104500,15485938,1109,1109,1109,1109,0
|
|
20241126,104400,15485938,1109,1109,1109,1109,0
|
|
20241126,104300,15485938,1109,1109,1109,1109,0
|
|
20241126,104200,15485938,1109,1109,1109,1109,0
|
|
20241126,104100,15485938,1109,1109,1109,1109,0
|
|
20241126,104000,15485938,1109,1109,1109,1109,0
|
|
20241126,103900,15485938,1109,1109,1109,1109,0
|
|
20241126,103800,15485938,1109,1109,1109,1109,0
|
|
20241126,103700,15485938,1109,1109,1109,1109,0
|
|
20241126,103600,15485938,1109,1109,1109,1109,0
|
|
20241126,103500,15485938,1109,1109,1109,1109,100
|
|
20241126,103400,15375038,1109,1109,1109,1109,0
|
|
20241126,103300,15375038,1109,1109,1109,1109,0
|
|
20241126,103200,15375038,1109,1109,1109,1109,0
|
|
20241126,103100,15375038,1109,1109,1109,1109,9
|
|
20241126,103000,15365057,1114,1114,1114,1114,0
|
|
20241126,102900,15365057,1114,1114,1114,1114,0
|
|
20241126,102800,15365057,1114,1114,1114,1114,0
|
|
20241126,102700,15365057,1114,1114,1114,1114,0
|
|
20241126,102600,15365057,1114,1114,1114,1114,0
|
|
20241126,102500,15365057,1114,1114,1114,1114,0
|
|
20241126,102400,15365057,1114,1114,1114,1114,0
|
|
20241126,102300,15365057,1114,1114,1114,1114,0
|
|
20241126,102200,15365057,1114,1114,1114,1114,0
|
|
20241126,102100,15365057,1114,1114,1114,1114,0
|
|
20241126,102000,15365057,1114,1114,1114,1114,0
|
|
20241126,101900,15365057,1114,1114,1114,1114,0
|
|
20241126,101800,15365057,1114,1114,1114,1114,0
|
|
20241126,101700,15365057,1114,1109,1114,1109,82
|
|
20241126,101600,15274114,1116,1116,1116,1116,0
|
|
20241126,101500,15274114,1116,1116,1116,1116,0
|
|
20241126,101400,15274114,1116,1116,1116,1116,0
|
|
20241126,101300,15274114,1116,1109,1116,1109,5
|
|
20241126,101200,15268548,1107,1107,1107,1107,0
|
|
20241126,101100,15268548,1107,1107,1107,1107,0
|
|
20241126,101000,15268548,1107,1107,1107,1107,0
|
|
20241126,100900,15268548,1107,1107,1107,1107,0
|
|
20241126,100800,15268548,1107,1109,1109,1107,7
|
|
20241126,100700,15260787,1109,1109,1109,1109,5
|
|
20241126,100600,15255242,1109,1109,1109,1109,52
|
|
20241126,100500,15197574,1109,1109,1109,1109,0
|
|
20241126,100400,15197574,1109,1109,1116,1109,77
|
|
20241126,100300,15112132,1109,1109,1109,1109,0
|
|
20241126,100200,15112132,1109,1109,1109,1109,209
|
|
20241126,100100,14880351,1112,1115,1115,1112,1948
|
|
20241126,100000,12709977,1120,1120,1120,1120,0
|
|
20241126,095900,12709977,1120,1120,1120,1120,0
|
|
20241126,095800,12709977,1120,1117,1120,1117,17
|
|
20241126,095700,12690967,1119,1119,1119,1119,0
|
|
20241126,095600,12690967,1119,1117,1119,1117,40
|
|
20241126,095500,12646259,1117,1117,1117,1117,101
|
|
20241126,095400,12533442,1117,1117,1117,1117,5
|
|
20241126,095300,12527857,1118,1118,1118,1118,0
|
|
20241126,095200,12527857,1118,1115,1118,1114,3081
|
|
20241126,095100,9095231,1124,1114,1124,1113,27
|
|
20241126,095000,9065007,1114,1112,1115,1112,6
|
|
20241126,094900,9058325,1110,1110,1110,1110,1
|
|
20241126,094800,9057215,1110,1111,1117,1110,9
|
|
20241126,094700,9047206,1112,1114,1116,1112,66
|
|
20241126,094600,8973797,1114,1113,1125,1113,240
|
|
20241126,094500,8705292,1116,1110,1116,1110,28
|
|
20241126,094400,8674105,1108,1104,1116,1104,104
|
|
20241126,094300,8558473,1104,1104,1104,1104,2
|
|
20241126,094200,8556265,1104,1105,1105,1102,41
|
|
20241126,094100,8511062,1106,1107,1107,1106,17
|
|
20241126,094000,8492254,1105,1105,1107,1105,84
|
|
20241126,093900,8399358,1106,1104,1106,1104,84
|
|
20241126,093800,8306591,1105,1105,1105,1105,10
|
|
20241126,093700,8295541,1107,1108,1108,1107,2
|
|
20241126,093600,8293326,1112,1108,1112,1108,5
|
|
20241126,093500,8287774,1112,1112,1112,1112,0
|
|
20241126,093400,8287774,1112,1106,1112,1106,3
|
|
20241126,093300,8284448,1112,1112,1112,1112,0
|
|
20241126,093200,8284448,1112,1112,1112,1112,0
|
|
20241126,093100,8284448,1112,1112,1112,1112,72
|
|
20241126,093000,8204384,1113,1113,1113,1113,20
|
|
20241126,092900,8182124,1117,1115,1117,1115,5
|
|
20241126,092800,8176543,1115,1114,1115,1114,174
|
|
20241126,092700,7982696,1115,1115,1115,1115,0
|
|
20241126,092600,7982696,1115,1115,1115,1115,2
|
|
20241126,092500,7980466,1116,1116,1122,1116,137
|
|
20241126,092400,7827544,1116,1114,1128,1114,345
|
|
20241126,092300,7442597,1114,1104,1128,1104,525
|
|
20241126,092200,6859254,1104,1104,1104,1104,0
|
|
20241126,092100,6859254,1104,1104,1104,1104,0
|
|
20241126,092000,6859254,1104,1104,1104,1104,0
|
|
20241126,091900,6859254,1104,1104,1104,1104,0
|
|
20241126,091800,6859254,1104,1104,1104,1104,0
|
|
20241126,091700,6859254,1104,1104,1104,1104,2
|
|
20241126,091600,6857046,1102,1102,1102,1102,9
|
|
20241126,091500,6847128,1107,1113,1113,1107,433
|
|
20241126,091400,6365601,1117,1117,1117,1117,0
|
|
20241126,091300,6365601,1117,1115,1117,1115,2
|
|
20241126,091200,6363369,1115,1115,1115,1115,11
|
|
20241126,091100,6351104,1116,1116,1116,1116,0
|
|
20241126,091000,6351104,1116,1116,1117,1116,76
|
|
20241126,090900,6266234,1130,1130,1131,1130,19
|
|
20241126,090800,6244761,1130,1129,1130,1129,23
|
|
20241126,090700,6218793,1131,1131,1131,1131,0
|
|
20241126,090600,6218793,1131,1131,1131,1131,0
|
|
20241126,090500,6218793,1131,1131,1131,1131,1
|
|
20241126,090400,6217662,1113,1113,1113,1113,0
|
|
20241126,090300,6217662,1113,1113,1113,1113,0
|
|
20241126,090200,6217662,1113,1114,1114,1113,5000
|
|
20241126,090100,652218,1113,1113,1113,1113,0
|
|
20241126,090000,652218,1113,1113,1113,1113,586
|