625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,192200,34059727,1593,1593,1593,1593,5
|
|
20241122,192100,34059727,1593,1593,1593,1593,0
|
|
20241122,192000,34059727,1593,1593,1593,1593,0
|
|
20241122,191900,34059727,1593,1593,1593,1593,0
|
|
20241122,191800,34059727,1593,1593,1593,1593,0
|
|
20241122,191700,34059727,1593,1593,1593,1593,0
|
|
20241122,191600,34059727,1593,1593,1593,1593,0
|
|
20241122,191500,34059727,1593,1593,1593,1593,0
|
|
20241122,191400,34059727,1593,1593,1593,1593,0
|
|
20241122,191300,34059727,1593,1593,1593,1593,0
|
|
20241122,191200,34059727,1593,1593,1593,1593,0
|
|
20241122,191100,34059727,1593,1593,1593,1593,0
|
|
20241122,191000,34059727,1593,1593,1593,1593,0
|
|
20241122,190900,34059727,1593,1593,1593,1593,0
|
|
20241122,190800,34059727,1593,1593,1593,1593,0
|
|
20241122,190700,34059727,1593,1593,1593,1593,0
|
|
20241122,190600,34059727,1593,1593,1593,1593,0
|
|
20241122,190500,34059727,1593,1593,1593,1593,0
|
|
20241122,190400,34059727,1593,1593,1593,1593,0
|
|
20241122,190300,34059727,1593,1593,1593,1593,0
|
|
20241122,190200,34059727,1593,1593,1593,1593,0
|
|
20241122,190100,34059727,1593,1593,1593,1593,0
|
|
20241122,190000,34059727,1593,1593,1593,1593,0
|
|
20241122,185900,34059727,1593,1593,1593,1593,0
|
|
20241122,185800,34059727,1593,1593,1593,1593,0
|
|
20241122,185700,34059727,1593,1593,1593,1593,0
|
|
20241122,185600,34059727,1593,1593,1593,1593,0
|
|
20241122,185500,34059727,1593,1593,1593,1593,0
|
|
20241122,185400,34059727,1593,1593,1593,1593,0
|
|
20241122,185300,34059727,1593,1593,1593,1593,0
|
|
20241122,185200,34059727,1593,1593,1593,1593,5
|
|
20241122,185100,34059727,1593,1593,1593,1593,0
|
|
20241122,185000,34059727,1593,1593,1593,1593,0
|
|
20241122,184900,34059727,1593,1593,1593,1593,0
|
|
20241122,184800,34059727,1593,1593,1593,1593,0
|
|
20241122,184700,34059727,1593,1593,1593,1593,0
|
|
20241122,184600,34059727,1593,1593,1593,1593,0
|
|
20241122,184500,34059727,1593,1593,1593,1593,0
|
|
20241122,184400,34059727,1593,1593,1593,1593,0
|
|
20241122,184300,34059727,1593,1593,1593,1593,0
|
|
20241122,184200,34059727,1593,1593,1593,1593,0
|
|
20241122,184100,34059727,1593,1593,1593,1593,0
|
|
20241122,184000,34059727,1593,1593,1593,1593,0
|
|
20241122,183900,34059727,1593,1593,1593,1593,0
|
|
20241122,183800,34059727,1593,1593,1593,1593,0
|
|
20241122,183700,34059727,1593,1593,1593,1593,0
|
|
20241122,183600,34059727,1593,1593,1593,1593,0
|
|
20241122,183500,34059727,1593,1593,1593,1593,0
|
|
20241122,183400,34059727,1593,1593,1593,1593,0
|
|
20241122,183300,34059727,1593,1593,1593,1593,0
|
|
20241122,183200,34059727,1593,1593,1593,1593,0
|
|
20241122,183100,34059727,1593,1593,1593,1593,0
|
|
20241122,183000,34059727,1593,1593,1593,1593,0
|
|
20241122,182900,34059727,1593,1593,1593,1593,0
|
|
20241122,182800,34059727,1593,1593,1593,1593,0
|
|
20241122,182700,34059727,1593,1593,1593,1593,0
|
|
20241122,182600,34059727,1593,1593,1593,1593,0
|
|
20241122,182500,34059727,1593,1593,1593,1593,0
|
|
20241122,182400,34059727,1593,1593,1593,1593,0
|
|
20241122,182300,34059727,1593,1593,1593,1593,0
|
|
20241122,182200,34059727,1593,1593,1593,1593,5
|
|
20241122,182100,34059727,1593,1593,1593,1593,0
|
|
20241122,182000,34059727,1593,1593,1593,1593,0
|
|
20241122,181900,34059727,1593,1593,1593,1593,0
|
|
20241122,181800,34059727,1593,1593,1593,1593,0
|
|
20241122,181700,34059727,1593,1593,1593,1593,0
|
|
20241122,181600,34059727,1593,1593,1593,1593,0
|
|
20241122,181500,34059727,1593,1593,1593,1593,0
|
|
20241122,181400,34059727,1593,1593,1593,1593,0
|
|
20241122,181300,34059727,1593,1593,1593,1593,0
|
|
20241122,181200,34059727,1593,1593,1593,1593,0
|
|
20241122,181100,34059727,1593,1593,1593,1593,0
|
|
20241122,181000,34059727,1593,1593,1593,1593,0
|
|
20241122,180900,34059727,1593,1593,1593,1593,0
|
|
20241122,180800,34059727,1593,1593,1593,1593,0
|
|
20241122,180700,34059727,1593,1593,1593,1593,0
|
|
20241122,180600,34059727,1593,1593,1593,1593,0
|
|
20241122,180500,34059727,1593,1593,1593,1593,0
|
|
20241122,180400,34059727,1593,1593,1593,1593,0
|
|
20241122,180300,34059727,1593,1593,1593,1593,0
|
|
20241122,180200,34059727,1593,1593,1593,1593,0
|
|
20241122,180100,34059727,1593,1593,1593,1593,0
|
|
20241122,180000,34059727,1593,1593,1593,1593,0
|
|
20241122,175900,34059727,1593,1593,1593,1593,0
|
|
20241122,175800,34059727,1593,1593,1593,1593,0
|
|
20241122,175700,34059727,1593,1593,1593,1593,0
|
|
20241122,175600,34059727,1593,1593,1593,1593,0
|
|
20241122,175500,34059727,1593,1593,1593,1593,0
|
|
20241122,175400,34059727,1593,1593,1593,1593,0
|
|
20241122,175300,34059727,1593,1593,1593,1593,0
|
|
20241122,175200,34059727,1593,1593,1593,1593,5
|
|
20241122,175100,34059727,1593,1593,1593,1593,0
|
|
20241122,175000,34059727,1593,1593,1593,1593,0
|
|
20241122,174900,34059727,1593,1593,1593,1593,0
|
|
20241122,174800,34059727,1593,1593,1593,1593,0
|
|
20241122,174700,34059727,1593,1593,1593,1593,0
|
|
20241122,174600,34059727,1593,1593,1593,1593,0
|
|
20241122,174500,34059727,1593,1593,1593,1593,0
|
|
20241122,174400,34059727,1593,1593,1593,1593,0
|
|
20241122,174300,34059727,1593,1593,1593,1593,0
|
|
20241122,174200,34059727,1593,1593,1593,1593,0
|
|
20241122,174100,34059727,1593,1593,1593,1593,0
|
|
20241122,174000,34059727,1593,1593,1593,1593,0
|
|
20241122,173900,34059727,1593,1593,1593,1593,0
|
|
20241122,173800,34059727,1593,1593,1593,1593,0
|
|
20241122,173700,34059727,1593,1593,1593,1593,0
|
|
20241122,173600,34059727,1593,1593,1593,1593,0
|
|
20241122,173500,34059727,1593,1593,1593,1593,0
|
|
20241122,173400,34059727,1593,1593,1593,1593,0
|
|
20241122,173300,34059727,1593,1593,1593,1593,0
|
|
20241122,173200,34059727,1593,1593,1593,1593,0
|
|
20241122,173100,34059727,1593,1593,1593,1593,0
|
|
20241122,173000,34059727,1593,1593,1593,1593,0
|
|
20241122,172900,34059727,1593,1593,1593,1593,0
|
|
20241122,172800,34059727,1593,1593,1593,1593,0
|
|
20241122,172700,34059727,1593,1593,1593,1593,0
|
|
20241122,172600,34059727,1593,1593,1593,1593,0
|
|
20241122,172500,34059727,1593,1593,1593,1593,0
|
|
20241122,172400,34059727,1593,1593,1593,1593,0
|
|
20241122,172300,34059727,1593,1593,1593,1593,0
|
|
20241122,172200,34059727,1593,1593,1593,1593,5
|
|
20241122,172100,34059727,1593,1593,1593,1593,0
|
|
20241122,172000,34059727,1593,1593,1593,1593,0
|
|
20241122,171900,34059727,1593,1593,1593,1593,0
|
|
20241122,171800,34059727,1593,1593,1593,1593,0
|
|
20241122,171700,34059727,1593,1593,1593,1593,0
|
|
20241122,171600,34059727,1593,1593,1593,1593,0
|
|
20241122,171500,34059727,1593,1593,1593,1593,0
|
|
20241122,171400,34059727,1593,1593,1593,1593,0
|
|
20241122,171300,34059727,1593,1593,1593,1593,0
|
|
20241122,171200,34059727,1593,1593,1593,1593,0
|
|
20241122,171100,34059727,1593,1593,1593,1593,0
|
|
20241122,171000,34059727,1593,1593,1593,1593,0
|
|
20241122,170900,34059727,1593,1593,1593,1593,0
|
|
20241122,170800,34059727,1593,1593,1593,1593,0
|
|
20241122,170700,34059727,1593,1593,1593,1593,0
|
|
20241122,170600,34059727,1593,1593,1593,1593,0
|
|
20241122,170500,34059727,1593,1593,1593,1593,0
|
|
20241122,170400,34059727,1593,1593,1593,1593,0
|
|
20241122,170300,34059727,1593,1593,1593,1593,0
|
|
20241122,170200,34059727,1593,1593,1593,1593,0
|
|
20241122,170100,34059727,1593,1593,1593,1593,0
|
|
20241122,170000,34059727,1593,1593,1593,1593,0
|
|
20241122,165900,34059727,1593,1593,1593,1593,0
|
|
20241122,165800,34059727,1593,1593,1593,1593,0
|
|
20241122,165700,34059727,1593,1593,1593,1593,0
|
|
20241122,165600,34059727,1593,1593,1593,1593,0
|
|
20241122,165500,34059727,1593,1593,1593,1593,0
|
|
20241122,165400,34059727,1593,1593,1593,1593,0
|
|
20241122,165300,34059727,1593,1593,1593,1593,0
|
|
20241122,165200,34059727,1593,1593,1593,1593,5
|
|
20241122,165100,34059727,1593,1593,1593,1593,0
|
|
20241122,165000,34059727,1593,1593,1593,1593,0
|
|
20241122,164900,34059727,1593,1593,1593,1593,0
|
|
20241122,164800,34059727,1593,1593,1593,1593,0
|
|
20241122,164700,34059727,1593,1593,1593,1593,0
|
|
20241122,164600,34059727,1593,1593,1593,1593,0
|
|
20241122,164500,34059727,1593,1593,1593,1593,0
|
|
20241122,164400,34059727,1593,1593,1593,1593,0
|
|
20241122,164300,34059727,1593,1593,1593,1593,0
|
|
20241122,164200,34059727,1593,1593,1593,1593,0
|
|
20241122,164100,34059727,1593,1593,1593,1593,0
|
|
20241122,164000,34059727,1593,1593,1593,1593,0
|
|
20241122,163900,34059727,1593,1593,1593,1593,0
|
|
20241122,163800,34059727,1593,1593,1593,1593,0
|
|
20241122,163700,34059727,1593,1593,1593,1593,0
|
|
20241122,163600,34059727,1593,1593,1593,1593,0
|
|
20241122,163500,34059727,1593,1593,1593,1593,0
|
|
20241122,163400,34059727,1593,1593,1593,1593,0
|
|
20241122,163300,34059727,1593,1593,1593,1593,0
|
|
20241122,163200,34059727,1593,1593,1593,1593,0
|
|
20241122,163100,34059727,1593,1593,1593,1593,0
|
|
20241122,163000,34059727,1593,1593,1593,1593,0
|
|
20241122,162900,34059727,1593,1593,1593,1593,0
|
|
20241122,162800,34059727,1593,1593,1593,1593,0
|
|
20241122,162700,34059727,1593,1593,1593,1593,0
|
|
20241122,162600,34059727,1593,1593,1593,1593,0
|
|
20241122,162500,34059727,1593,1593,1593,1593,0
|
|
20241122,162400,34059727,1593,1593,1593,1593,0
|
|
20241122,162300,34059727,1593,1593,1593,1593,0
|
|
20241122,162200,34059727,1593,1593,1593,1593,5
|
|
20241122,162100,34059727,1593,1593,1593,1593,0
|
|
20241122,162000,34059727,1593,1593,1593,1593,0
|
|
20241122,161900,34059727,1593,1593,1593,1593,0
|
|
20241122,161800,34059727,1593,1593,1593,1593,0
|
|
20241122,161700,34059727,1593,1593,1593,1593,0
|
|
20241122,161600,34059727,1593,1593,1593,1593,0
|
|
20241122,161500,34059727,1593,1593,1593,1593,0
|
|
20241122,161400,34059727,1593,1593,1593,1593,0
|
|
20241122,161300,34059727,1593,1593,1593,1593,0
|
|
20241122,161200,34059727,1593,1593,1593,1593,0
|
|
20241122,161100,34059727,1593,1593,1593,1593,0
|
|
20241122,161000,34059727,1593,1593,1593,1593,0
|
|
20241122,160900,34059727,1593,1593,1593,1593,0
|
|
20241122,160800,34059727,1593,1593,1593,1593,0
|
|
20241122,160700,34059727,1593,1593,1593,1593,0
|
|
20241122,160600,34059727,1593,1593,1593,1593,0
|
|
20241122,160500,34059727,1593,1593,1593,1593,0
|
|
20241122,160400,34059727,1593,1593,1593,1593,0
|
|
20241122,160300,34059727,1593,1593,1593,1593,0
|
|
20241122,160200,34059727,1593,1593,1593,1593,0
|
|
20241122,160100,34059727,1593,1593,1593,1593,0
|
|
20241122,160000,34059727,1593,1593,1593,1593,0
|
|
20241122,155900,34059727,1593,1593,1593,1593,0
|
|
20241122,155800,34059727,1593,1593,1593,1593,0
|
|
20241122,155700,34059727,1593,1593,1593,1593,0
|
|
20241122,155600,34059727,1593,1593,1593,1593,0
|
|
20241122,155500,34059727,1593,1593,1593,1593,0
|
|
20241122,155400,34059727,1593,1593,1593,1593,0
|
|
20241122,155300,34059727,1593,1593,1593,1593,0
|
|
20241122,155200,34059727,1593,1593,1593,1593,5
|
|
20241122,155100,34059727,1593,1593,1593,1593,0
|
|
20241122,155000,34059727,1593,1593,1593,1593,0
|
|
20241122,154900,34059727,1593,1593,1593,1593,0
|
|
20241122,154800,34059727,1593,1593,1593,1593,0
|
|
20241122,154700,34059727,1593,1593,1593,1593,0
|
|
20241122,154600,34059727,1593,1593,1593,1593,0
|
|
20241122,154500,34059727,1593,1593,1593,1593,0
|
|
20241122,154400,34059727,1593,1593,1593,1593,0
|
|
20241122,154300,34059727,1593,1593,1593,1593,0
|
|
20241122,154200,34059727,1593,1593,1593,1593,0
|
|
20241122,154100,34059727,1593,1593,1593,1593,0
|
|
20241122,154000,34059727,1593,1593,1593,1593,0
|
|
20241122,153900,34059727,1593,1593,1593,1593,0
|
|
20241122,153800,34059727,1593,1593,1593,1593,0
|
|
20241122,153700,34059727,1593,1593,1593,1593,0
|
|
20241122,153600,34059727,1593,1593,1593,1593,0
|
|
20241122,153500,34059727,1593,1593,1593,1593,0
|
|
20241122,153400,34059727,1593,1593,1593,1593,0
|
|
20241122,153300,34059727,1593,1593,1593,1593,0
|
|
20241122,153200,34059727,1593,1593,1593,1593,0
|
|
20241122,153100,34059727,1593,1593,1593,1593,0
|
|
20241122,153000,34059727,1593,1593,1593,1593,5
|
|
20241122,152900,34051762,1593,1593,1593,1593,0
|
|
20241122,152800,34051762,1593,1593,1593,1593,0
|
|
20241122,152700,34051762,1593,1593,1593,1593,0
|
|
20241122,152600,34051762,1593,1593,1593,1593,0
|
|
20241122,152500,34051762,1593,1593,1593,1593,0
|
|
20241122,152400,34051762,1593,1593,1593,1593,0
|
|
20241122,152300,34051762,1593,1593,1593,1593,0
|
|
20241122,152200,34051762,1593,1593,1593,1593,0
|
|
20241122,152100,34051762,1593,1593,1593,1593,0
|
|
20241122,152000,34051762,1593,1593,1593,1593,0
|
|
20241122,151900,34051762,1593,1593,1593,1593,5
|
|
20241122,151800,34043797,1593,1593,1593,1593,0
|
|
20241122,151700,34043797,1593,1593,1593,1593,0
|
|
20241122,151600,34043797,1593,1585,1593,1585,314
|
|
20241122,151500,33546099,1585,1593,1593,1585,1472
|
|
20241122,151400,31212628,1589,1593,1593,1589,201
|
|
20241122,151300,30893172,1590,1591,1591,1590,100
|
|
20241122,151200,30734132,1592,1592,1592,1592,0
|
|
20241122,151100,30734132,1592,1592,1592,1592,0
|
|
20241122,151000,30734132,1592,1592,1592,1592,0
|
|
20241122,150900,30734132,1592,1592,1592,1592,0
|
|
20241122,150800,30734132,1592,1592,1592,1592,0
|
|
20241122,150700,30734132,1592,1592,1592,1592,0
|
|
20241122,150600,30734132,1592,1592,1592,1592,0
|
|
20241122,150500,30734132,1592,1592,1592,1592,0
|
|
20241122,150400,30734132,1592,1592,1592,1592,0
|
|
20241122,150300,30734132,1592,1592,1592,1592,0
|
|
20241122,150200,30734132,1592,1592,1592,1592,0
|
|
20241122,150100,30734132,1592,1592,1592,1592,0
|
|
20241122,150000,30734132,1592,1592,1592,1592,0
|
|
20241122,145900,30734132,1592,1592,1592,1592,0
|
|
20241122,145800,30734132,1592,1592,1592,1592,0
|
|
20241122,145700,30734132,1592,1592,1592,1592,0
|
|
20241122,145600,30734132,1592,1592,1592,1592,0
|
|
20241122,145500,30734132,1592,1592,1592,1592,0
|
|
20241122,145400,30734132,1592,1592,1592,1592,0
|
|
20241122,145300,30734132,1592,1592,1592,1592,0
|
|
20241122,145200,30734132,1592,1592,1592,1592,0
|
|
20241122,145100,30734132,1592,1592,1592,1592,0
|
|
20241122,145000,30734132,1592,1592,1592,1592,0
|
|
20241122,144900,30734132,1592,1592,1592,1592,1
|
|
20241122,144800,30732540,1592,1592,1592,1592,0
|
|
20241122,144700,30732540,1592,1592,1592,1592,0
|
|
20241122,144600,30732540,1592,1592,1592,1592,39
|
|
20241122,144500,30670452,1590,1590,1590,1590,0
|
|
20241122,144400,30670452,1590,1590,1590,1590,0
|
|
20241122,144300,30670452,1590,1590,1590,1590,0
|
|
20241122,144200,30670452,1590,1590,1590,1590,0
|
|
20241122,144100,30670452,1590,1590,1590,1590,0
|
|
20241122,144000,30670452,1590,1590,1590,1590,0
|
|
20241122,143900,30670452,1590,1590,1590,1590,0
|
|
20241122,143800,30670452,1590,1590,1590,1590,0
|
|
20241122,143700,30670452,1590,1590,1590,1590,0
|
|
20241122,143600,30670452,1590,1590,1590,1590,0
|
|
20241122,143500,30670452,1590,1590,1590,1590,0
|
|
20241122,143400,30670452,1590,1590,1590,1590,0
|
|
20241122,143300,30670452,1590,1590,1590,1590,0
|
|
20241122,143200,30670452,1590,1590,1590,1590,0
|
|
20241122,143100,30670452,1590,1590,1590,1590,3
|
|
20241122,143000,30665682,1594,1594,1594,1594,0
|
|
20241122,142900,30665682,1594,1594,1594,1594,0
|
|
20241122,142800,30665682,1594,1594,1594,1594,0
|
|
20241122,142700,30665682,1594,1594,1594,1594,0
|
|
20241122,142600,30665682,1594,1594,1594,1594,0
|
|
20241122,142500,30665682,1594,1594,1594,1594,0
|
|
20241122,142400,30665682,1594,1594,1594,1594,0
|
|
20241122,142300,30665682,1594,1594,1594,1594,0
|
|
20241122,142200,30665682,1594,1594,1594,1594,0
|
|
20241122,142100,30665682,1594,1594,1594,1594,0
|
|
20241122,142000,30665682,1594,1594,1594,1594,0
|
|
20241122,141900,30665682,1594,1594,1594,1594,0
|
|
20241122,141800,30665682,1594,1594,1594,1594,0
|
|
20241122,141700,30665682,1594,1594,1594,1594,0
|
|
20241122,141600,30665682,1594,1594,1594,1594,0
|
|
20241122,141500,30665682,1594,1592,1594,1592,2
|
|
20241122,141400,30662496,1591,1591,1591,1591,77
|
|
20241122,141300,30539989,1591,1591,1591,1591,1
|
|
20241122,141200,30538398,1591,1591,1591,1591,0
|
|
20241122,141100,30538398,1591,1591,1591,1591,0
|
|
20241122,141000,30538398,1591,1591,1591,1591,3
|
|
20241122,140900,30533625,1591,1591,1591,1591,0
|
|
20241122,140800,30533625,1591,1591,1591,1591,0
|
|
20241122,140700,30533625,1591,1591,1591,1591,10
|
|
20241122,140600,30517715,1591,1591,1591,1591,150
|
|
20241122,140500,30279065,1591,1591,1591,1591,0
|
|
20241122,140400,30279065,1591,1591,1591,1591,0
|
|
20241122,140300,30279065,1591,1591,1591,1591,0
|
|
20241122,140200,30279065,1591,1591,1591,1591,0
|
|
20241122,140100,30279065,1591,1591,1591,1591,0
|
|
20241122,140000,30279065,1591,1591,1591,1591,0
|
|
20241122,135900,30279065,1591,1591,1591,1591,0
|
|
20241122,135800,30279065,1591,1591,1591,1591,0
|
|
20241122,135700,30279065,1591,1591,1591,1591,0
|
|
20241122,135600,30279065,1591,1591,1591,1591,0
|
|
20241122,135500,30279065,1591,1591,1591,1591,759
|
|
20241122,135400,29071496,1590,1590,1590,1590,0
|
|
20241122,135300,29071496,1590,1590,1590,1590,0
|
|
20241122,135200,29071496,1590,1590,1590,1590,0
|
|
20241122,135100,29071496,1590,1590,1590,1590,0
|
|
20241122,135000,29071496,1590,1590,1590,1590,0
|
|
20241122,134900,29071496,1590,1590,1590,1590,0
|
|
20241122,134800,29071496,1590,1590,1590,1590,0
|
|
20241122,134700,29071496,1590,1590,1590,1590,0
|
|
20241122,134600,29071496,1590,1590,1590,1590,0
|
|
20241122,134500,29071496,1590,1590,1590,1590,0
|
|
20241122,134400,29071496,1590,1593,1593,1590,1451
|
|
20241122,134300,26763039,1594,1594,1594,1594,0
|
|
20241122,134200,26763039,1594,1594,1594,1594,0
|
|
20241122,134100,26763039,1594,1594,1594,1594,0
|
|
20241122,134000,26763039,1594,1594,1594,1594,0
|
|
20241122,133900,26763039,1594,1594,1594,1594,0
|
|
20241122,133800,26763039,1594,1594,1594,1594,0
|
|
20241122,133700,26763039,1594,1594,1594,1594,0
|
|
20241122,133600,26763039,1594,1594,1594,1594,0
|
|
20241122,133500,26763039,1594,1594,1594,1594,0
|
|
20241122,133400,26763039,1594,1594,1594,1594,0
|
|
20241122,133300,26763039,1594,1594,1594,1594,0
|
|
20241122,133200,26763039,1594,1594,1594,1594,0
|
|
20241122,133100,26763039,1594,1594,1594,1594,0
|
|
20241122,133000,26763039,1594,1594,1594,1594,0
|
|
20241122,132900,26763039,1594,1594,1594,1594,0
|
|
20241122,132800,26763039,1594,1594,1594,1594,0
|
|
20241122,132700,26763039,1594,1594,1594,1594,0
|
|
20241122,132600,26763039,1594,1594,1594,1594,0
|
|
20241122,132500,26763039,1594,1594,1594,1594,0
|
|
20241122,132400,26763039,1594,1594,1594,1594,0
|
|
20241122,132300,26763039,1594,1594,1594,1594,0
|
|
20241122,132200,26763039,1594,1594,1594,1594,2000
|
|
20241122,132100,23575039,1593,1593,1593,1593,0
|
|
20241122,132000,23575039,1593,1593,1593,1593,0
|
|
20241122,131900,23575039,1593,1593,1593,1593,0
|
|
20241122,131800,23575039,1593,1593,1593,1593,0
|
|
20241122,131700,23575039,1593,1593,1593,1593,0
|
|
20241122,131600,23575039,1593,1593,1593,1593,0
|
|
20241122,131500,23575039,1593,1593,1593,1593,0
|
|
20241122,131400,23575039,1593,1593,1593,1593,109
|
|
20241122,131300,23401402,1593,1593,1593,1593,0
|
|
20241122,131200,23401402,1593,1593,1593,1593,0
|
|
20241122,131100,23401402,1593,1593,1593,1593,0
|
|
20241122,131000,23401402,1593,1593,1593,1593,0
|
|
20241122,130900,23401402,1593,1593,1593,1593,0
|
|
20241122,130800,23401402,1593,1593,1593,1593,0
|
|
20241122,130700,23401402,1593,1593,1593,1593,1
|
|
20241122,130600,23399809,1596,1596,1596,1596,0
|
|
20241122,130500,23399809,1596,1596,1596,1596,0
|
|
20241122,130400,23399809,1596,1596,1596,1596,0
|
|
20241122,130300,23399809,1596,1596,1596,1596,0
|
|
20241122,130200,23399809,1596,1596,1596,1596,0
|
|
20241122,130100,23399809,1596,1596,1596,1596,0
|
|
20241122,130000,23399809,1596,1596,1596,1596,0
|
|
20241122,125900,23399809,1596,1596,1596,1596,0
|
|
20241122,125800,23399809,1596,1596,1596,1596,0
|
|
20241122,125700,23399809,1596,1596,1596,1596,0
|
|
20241122,125600,23399809,1596,1596,1596,1596,0
|
|
20241122,125500,23399809,1596,1596,1596,1596,0
|
|
20241122,125400,23399809,1596,1596,1596,1596,0
|
|
20241122,125300,23399809,1596,1596,1596,1596,0
|
|
20241122,125200,23399809,1596,1596,1596,1596,0
|
|
20241122,125100,23399809,1596,1596,1596,1596,0
|
|
20241122,125000,23399809,1596,1596,1596,1596,0
|
|
20241122,124900,23399809,1596,1596,1596,1596,0
|
|
20241122,124800,23399809,1596,1596,1596,1596,0
|
|
20241122,124700,23399809,1596,1596,1596,1596,0
|
|
20241122,124600,23399809,1596,1596,1596,1596,0
|
|
20241122,124500,23399809,1596,1596,1596,1596,0
|
|
20241122,124400,23399809,1596,1596,1596,1596,0
|
|
20241122,124300,23399809,1596,1596,1596,1596,0
|
|
20241122,124200,23399809,1596,1596,1596,1596,0
|
|
20241122,124100,23399809,1596,1596,1596,1596,0
|
|
20241122,124000,23399809,1596,1595,1596,1595,2
|
|
20241122,123900,23396618,1594,1594,1594,1594,0
|
|
20241122,123800,23396618,1594,1594,1594,1594,0
|
|
20241122,123700,23396618,1594,1594,1594,1594,0
|
|
20241122,123600,23396618,1594,1594,1594,1594,0
|
|
20241122,123500,23396618,1594,1594,1594,1594,0
|
|
20241122,123400,23396618,1594,1594,1594,1594,0
|
|
20241122,123300,23396618,1594,1594,1594,1594,0
|
|
20241122,123200,23396618,1594,1594,1594,1594,0
|
|
20241122,123100,23396618,1594,1594,1594,1594,0
|
|
20241122,123000,23396618,1594,1594,1594,1594,0
|
|
20241122,122900,23396618,1594,1594,1594,1594,0
|
|
20241122,122800,23396618,1594,1594,1594,1594,0
|
|
20241122,122700,23396618,1594,1594,1594,1594,0
|
|
20241122,122600,23396618,1594,1594,1594,1594,0
|
|
20241122,122500,23396618,1594,1594,1594,1594,628
|
|
20241122,122400,22395586,1594,1594,1594,1594,0
|
|
20241122,122300,22395586,1594,1594,1594,1594,0
|
|
20241122,122200,22395586,1594,1594,1594,1594,0
|
|
20241122,122100,22395586,1594,1594,1594,1594,0
|
|
20241122,122000,22395586,1594,1594,1594,1594,0
|
|
20241122,121900,22395586,1594,1594,1594,1594,0
|
|
20241122,121800,22395586,1594,1594,1594,1594,1
|
|
20241122,121700,22393992,1592,1592,1592,1592,0
|
|
20241122,121600,22393992,1592,1592,1592,1592,0
|
|
20241122,121500,22393992,1592,1592,1592,1592,0
|
|
20241122,121400,22393992,1592,1592,1592,1592,0
|
|
20241122,121300,22393992,1592,1592,1592,1592,304
|
|
20241122,121200,21910024,1591,1591,1591,1591,0
|
|
20241122,121100,21910024,1591,1591,1591,1591,0
|
|
20241122,121000,21910024,1591,1591,1591,1591,0
|
|
20241122,120900,21910024,1591,1591,1591,1591,0
|
|
20241122,120800,21910024,1591,1591,1591,1591,0
|
|
20241122,120700,21910024,1591,1591,1591,1591,0
|
|
20241122,120600,21910024,1591,1591,1591,1591,0
|
|
20241122,120500,21910024,1591,1591,1591,1591,0
|
|
20241122,120400,21910024,1591,1591,1591,1591,0
|
|
20241122,120300,21910024,1591,1591,1591,1591,0
|
|
20241122,120200,21910024,1591,1591,1591,1591,0
|
|
20241122,120100,21910024,1591,1594,1594,1591,82
|
|
20241122,120000,21779503,1596,1596,1596,1596,0
|
|
20241122,115900,21779503,1596,1596,1596,1596,0
|
|
20241122,115800,21779503,1596,1596,1596,1596,0
|
|
20241122,115700,21779503,1596,1596,1596,1596,0
|
|
20241122,115600,21779503,1596,1596,1596,1596,11
|
|
20241122,115500,21761947,1594,1594,1594,1594,0
|
|
20241122,115400,21761947,1594,1594,1594,1594,0
|
|
20241122,115300,21761947,1594,1594,1594,1594,0
|
|
20241122,115200,21761947,1594,1594,1594,1594,0
|
|
20241122,115100,21761947,1594,1594,1594,1594,0
|
|
20241122,115000,21761947,1594,1594,1594,1594,0
|
|
20241122,114900,21761947,1594,1594,1594,1594,0
|
|
20241122,114800,21761947,1594,1594,1594,1594,0
|
|
20241122,114700,21761947,1594,1594,1594,1594,0
|
|
20241122,114600,21761947,1594,1594,1594,1594,35
|
|
20241122,114500,21706157,1594,1594,1594,1594,0
|
|
20241122,114400,21706157,1594,1594,1594,1594,101
|
|
20241122,114300,21545163,1596,1596,1596,1596,0
|
|
20241122,114200,21545163,1596,1596,1596,1596,0
|
|
20241122,114100,21545163,1596,1596,1596,1596,0
|
|
20241122,114000,21545163,1596,1596,1596,1596,0
|
|
20241122,113900,21545163,1596,1596,1596,1596,0
|
|
20241122,113800,21545163,1596,1596,1596,1596,0
|
|
20241122,113700,21545163,1596,1596,1596,1596,0
|
|
20241122,113600,21545163,1596,1596,1596,1596,0
|
|
20241122,113500,21545163,1596,1596,1596,1596,0
|
|
20241122,113400,21545163,1596,1596,1596,1596,1
|
|
20241122,113300,21543567,1594,1594,1594,1594,0
|
|
20241122,113200,21543567,1594,1594,1594,1594,0
|
|
20241122,113100,21543567,1594,1594,1594,1594,0
|
|
20241122,113000,21543567,1594,1594,1594,1594,0
|
|
20241122,112900,21543567,1594,1594,1594,1594,0
|
|
20241122,112800,21543567,1594,1594,1594,1594,0
|
|
20241122,112700,21543567,1594,1594,1594,1594,0
|
|
20241122,112600,21543567,1594,1594,1594,1594,0
|
|
20241122,112500,21543567,1594,1594,1594,1594,0
|
|
20241122,112400,21543567,1594,1594,1594,1594,0
|
|
20241122,112300,21543567,1594,1594,1594,1594,0
|
|
20241122,112200,21543567,1594,1594,1594,1594,0
|
|
20241122,112100,21543567,1594,1594,1594,1594,0
|
|
20241122,112000,21543567,1594,1594,1594,1594,0
|
|
20241122,111900,21543567,1594,1594,1594,1594,0
|
|
20241122,111800,21543567,1594,1594,1594,1594,0
|
|
20241122,111700,21543567,1594,1594,1594,1594,0
|
|
20241122,111600,21543567,1594,1594,1594,1594,0
|
|
20241122,111500,21543567,1594,1594,1594,1594,0
|
|
20241122,111400,21543567,1594,1594,1594,1594,100
|
|
20241122,111300,21384167,1594,1594,1594,1594,0
|
|
20241122,111200,21384167,1594,1594,1594,1594,0
|
|
20241122,111100,21384167,1594,1594,1594,1594,0
|
|
20241122,111000,21384167,1594,1594,1594,1594,0
|
|
20241122,110900,21384167,1594,1594,1594,1594,0
|
|
20241122,110800,21384167,1594,1594,1594,1594,0
|
|
20241122,110700,21384167,1594,1594,1594,1594,0
|
|
20241122,110600,21384167,1594,1594,1594,1594,0
|
|
20241122,110500,21384167,1594,1594,1594,1594,0
|
|
20241122,110400,21384167,1594,1594,1594,1594,84
|
|
20241122,110300,21250271,1595,1595,1595,1595,0
|
|
20241122,110200,21250271,1595,1595,1595,1595,13
|
|
20241122,110100,21229536,1594,1594,1594,1594,0
|
|
20241122,110000,21229536,1594,1594,1594,1594,0
|
|
20241122,105900,21229536,1594,1594,1594,1594,0
|
|
20241122,105800,21229536,1594,1594,1594,1594,0
|
|
20241122,105700,21229536,1594,1594,1594,1594,0
|
|
20241122,105600,21229536,1594,1594,1594,1594,0
|
|
20241122,105500,21229536,1594,1594,1594,1594,0
|
|
20241122,105400,21229536,1594,1594,1594,1594,0
|
|
20241122,105300,21229536,1594,1594,1594,1594,0
|
|
20241122,105200,21229536,1594,1594,1594,1594,0
|
|
20241122,105100,21229536,1594,1594,1594,1594,0
|
|
20241122,105000,21229536,1594,1594,1594,1594,0
|
|
20241122,104900,21229536,1594,1594,1594,1594,0
|
|
20241122,104800,21229536,1594,1594,1594,1594,0
|
|
20241122,104700,21229536,1594,1594,1594,1594,0
|
|
20241122,104600,21229536,1594,1594,1594,1594,0
|
|
20241122,104500,21229536,1594,1594,1594,1594,0
|
|
20241122,104400,21229536,1594,1594,1594,1594,0
|
|
20241122,104300,21229536,1594,1594,1594,1594,0
|
|
20241122,104200,21229536,1594,1594,1594,1594,0
|
|
20241122,104100,21229536,1594,1594,1594,1594,0
|
|
20241122,104000,21229536,1594,1594,1594,1594,0
|
|
20241122,103900,21229536,1594,1594,1594,1594,0
|
|
20241122,103800,21229536,1594,1594,1594,1594,0
|
|
20241122,103700,21229536,1594,1594,1594,1594,0
|
|
20241122,103600,21229536,1594,1594,1594,1594,0
|
|
20241122,103500,21229536,1594,1594,1594,1594,0
|
|
20241122,103400,21229536,1594,1594,1594,1594,0
|
|
20241122,103300,21229536,1594,1594,1594,1594,0
|
|
20241122,103200,21229536,1594,1594,1594,1594,0
|
|
20241122,103100,21229536,1594,1594,1594,1594,0
|
|
20241122,103000,21229536,1594,1594,1594,1594,1805
|
|
20241122,102900,18352366,1593,1593,1593,1593,271
|
|
20241122,102800,17920663,1592,1592,1592,1592,0
|
|
20241122,102700,17920663,1592,1592,1592,1592,0
|
|
20241122,102600,17920663,1592,1592,1592,1592,3
|
|
20241122,102500,17915887,1590,1590,1590,1590,0
|
|
20241122,102400,17915887,1590,1590,1590,1590,0
|
|
20241122,102300,17915887,1590,1590,1590,1590,0
|
|
20241122,102200,17915887,1590,1590,1590,1590,0
|
|
20241122,102100,17915887,1590,1590,1590,1590,0
|
|
20241122,102000,17915887,1590,1590,1590,1590,500
|
|
20241122,101900,17120887,1590,1590,1590,1590,0
|
|
20241122,101800,17120887,1590,1590,1590,1590,0
|
|
20241122,101700,17120887,1590,1590,1590,1590,0
|
|
20241122,101600,17120887,1590,1597,1597,1590,780
|
|
20241122,101500,15877069,1597,1597,1597,1597,0
|
|
20241122,101400,15877069,1597,1597,1597,1597,0
|
|
20241122,101300,15877069,1597,1597,1597,1597,0
|
|
20241122,101200,15877069,1597,1597,1597,1597,0
|
|
20241122,101100,15877069,1597,1597,1597,1597,0
|
|
20241122,101000,15877069,1597,1597,1597,1597,0
|
|
20241122,100900,15877069,1597,1597,1597,1597,0
|
|
20241122,100800,15877069,1597,1597,1597,1597,0
|
|
20241122,100700,15877069,1597,1597,1597,1597,0
|
|
20241122,100600,15877069,1597,1597,1597,1597,0
|
|
20241122,100500,15877069,1597,1597,1597,1597,0
|
|
20241122,100400,15877069,1597,1597,1597,1597,0
|
|
20241122,100300,15877069,1597,1597,1597,1597,0
|
|
20241122,100200,15877069,1597,1597,1597,1597,1550
|
|
20241122,100100,13401719,1597,1597,1597,1597,0
|
|
20241122,100000,13401719,1597,1597,1597,1597,379
|
|
20241122,095900,12796456,1597,1597,1597,1597,0
|
|
20241122,095800,12796456,1597,1597,1597,1597,1070
|
|
20241122,095700,11087666,1597,1597,1597,1597,0
|
|
20241122,095600,11087666,1597,1597,1597,1597,0
|
|
20241122,095500,11087666,1597,1597,1597,1597,0
|
|
20241122,095400,11087666,1597,1597,1597,1597,0
|
|
20241122,095300,11087666,1597,1597,1597,1597,11
|
|
20241122,095200,11070099,1594,1594,1594,1594,0
|
|
20241122,095100,11070099,1594,1594,1594,1594,13
|
|
20241122,095000,11049377,1597,1597,1597,1597,0
|
|
20241122,094900,11049377,1597,1597,1597,1597,0
|
|
20241122,094800,11049377,1597,1597,1597,1597,0
|
|
20241122,094700,11049377,1597,1597,1597,1597,0
|
|
20241122,094600,11049377,1597,1597,1597,1597,1
|
|
20241122,094500,11047780,1605,1605,1605,1605,0
|
|
20241122,094400,11047780,1605,1597,1605,1597,21
|
|
20241122,094300,11014101,1604,1594,1604,1594,332
|
|
20241122,094200,10483417,1594,1594,1594,1594,0
|
|
20241122,094100,10483417,1594,1594,1594,1594,0
|
|
20241122,094000,10483417,1594,1594,1594,1594,1
|
|
20241122,093900,10481823,1593,1593,1593,1593,0
|
|
20241122,093800,10481823,1593,1593,1593,1593,640
|
|
20241122,093700,9462303,1592,1592,1592,1592,0
|
|
20241122,093600,9462303,1592,1593,1593,1592,174
|
|
20241122,093500,9185294,1593,1593,1593,1593,0
|
|
20241122,093400,9185294,1593,1593,1593,1593,0
|
|
20241122,093300,9185294,1593,1592,1593,1592,215
|
|
20241122,093200,8843005,1593,1593,1593,1593,0
|
|
20241122,093100,8843005,1593,1593,1593,1593,0
|
|
20241122,093000,8843005,1593,1593,1593,1593,0
|
|
20241122,092900,8843005,1593,1593,1593,1593,0
|
|
20241122,092800,8843005,1593,1593,1593,1593,2
|
|
20241122,092700,8839819,1593,1593,1593,1593,5
|
|
20241122,092600,8831854,1593,1593,1593,1593,6
|
|
20241122,092500,8822296,1593,1593,1593,1593,1
|
|
20241122,092400,8820703,1591,1590,1591,1590,2211
|
|
20241122,092300,5303013,1591,1591,1591,1591,0
|
|
20241122,092200,5303013,1591,1590,1591,1590,2
|
|
20241122,092100,5299832,1587,1586,1587,1585,1424
|
|
20241122,092000,3040671,1587,1588,1588,1587,723
|
|
20241122,091900,1893183,1588,1588,1588,1588,163
|
|
20241122,091800,1634339,1588,1588,1588,1588,10
|
|
20241122,091700,1618459,1588,1588,1588,1588,0
|
|
20241122,091600,1618459,1588,1587,1588,1587,241
|
|
20241122,091500,1235801,1587,1587,1587,1587,237
|
|
20241122,091400,859682,1588,1588,1588,1588,8
|
|
20241122,091300,846978,1587,1587,1587,1587,90
|
|
20241122,091200,704148,1587,1588,1588,1587,16
|
|
20241122,091100,678750,1588,1588,1588,1588,10
|
|
20241122,091000,662870,1588,1588,1588,1588,0
|
|
20241122,090900,662870,1588,1588,1588,1588,90
|
|
20241122,090800,519950,1590,1590,1590,1590,0
|
|
20241122,090700,519950,1590,1590,1590,1590,0
|
|
20241122,090600,519950,1590,1590,1590,1590,0
|
|
20241122,090500,519950,1590,1590,1590,1590,12
|
|
20241122,090400,500870,1586,1586,1586,1586,0
|
|
20241122,090300,500870,1586,1586,1586,1586,0
|
|
20241122,090200,500870,1586,1586,1586,1586,0
|
|
20241122,090100,500870,1586,1586,1586,1586,10
|
|
20241122,090000,485010,1585,1585,1585,1585,306
|