630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,192700,38152838,1520,1520,1520,1520,723
|
|
20241128,192600,38152838,1520,1520,1520,1520,0
|
|
20241128,192500,38152838,1520,1520,1520,1520,0
|
|
20241128,192400,38152838,1520,1520,1520,1520,0
|
|
20241128,192300,38152838,1520,1520,1520,1520,0
|
|
20241128,192200,38152838,1520,1520,1520,1520,0
|
|
20241128,192100,38152838,1520,1520,1520,1520,0
|
|
20241128,192000,38152838,1520,1520,1520,1520,0
|
|
20241128,191900,38152838,1520,1520,1520,1520,0
|
|
20241128,191800,38152838,1520,1520,1520,1520,0
|
|
20241128,191700,38152838,1520,1520,1520,1520,0
|
|
20241128,191600,38152838,1520,1520,1520,1520,0
|
|
20241128,191500,38152838,1520,1520,1520,1520,0
|
|
20241128,191400,38152838,1520,1520,1520,1520,0
|
|
20241128,191300,38152838,1520,1520,1520,1520,0
|
|
20241128,191200,38152838,1520,1520,1520,1520,0
|
|
20241128,191100,38152838,1520,1520,1520,1520,0
|
|
20241128,191000,38152838,1520,1520,1520,1520,0
|
|
20241128,190900,38152838,1520,1520,1520,1520,0
|
|
20241128,190800,38152838,1520,1520,1520,1520,0
|
|
20241128,190700,38152838,1520,1520,1520,1520,0
|
|
20241128,190600,38152838,1520,1520,1520,1520,0
|
|
20241128,190500,38152838,1520,1520,1520,1520,0
|
|
20241128,190400,38152838,1520,1520,1520,1520,0
|
|
20241128,190300,38152838,1520,1520,1520,1520,0
|
|
20241128,190200,38152838,1520,1520,1520,1520,0
|
|
20241128,190100,38152838,1520,1520,1520,1520,0
|
|
20241128,190000,38152838,1520,1520,1520,1520,0
|
|
20241128,185900,38152838,1520,1520,1520,1520,0
|
|
20241128,185800,38152838,1520,1520,1520,1520,0
|
|
20241128,185700,38152838,1520,1520,1520,1520,723
|
|
20241128,185600,38152838,1520,1520,1520,1520,0
|
|
20241128,185500,38152838,1520,1520,1520,1520,0
|
|
20241128,185400,38152838,1520,1520,1520,1520,0
|
|
20241128,185300,38152838,1520,1520,1520,1520,0
|
|
20241128,185200,38152838,1520,1520,1520,1520,0
|
|
20241128,185100,38152838,1520,1520,1520,1520,0
|
|
20241128,185000,38152838,1520,1520,1520,1520,0
|
|
20241128,184900,38152838,1520,1520,1520,1520,0
|
|
20241128,184800,38152838,1520,1520,1520,1520,0
|
|
20241128,184700,38152838,1520,1520,1520,1520,0
|
|
20241128,184600,38152838,1520,1520,1520,1520,0
|
|
20241128,184500,38152838,1520,1520,1520,1520,0
|
|
20241128,184400,38152838,1520,1520,1520,1520,0
|
|
20241128,184300,38152838,1520,1520,1520,1520,0
|
|
20241128,184200,38152838,1520,1520,1520,1520,0
|
|
20241128,184100,38152838,1520,1520,1520,1520,0
|
|
20241128,184000,38152838,1520,1520,1520,1520,0
|
|
20241128,183900,38152838,1520,1520,1520,1520,0
|
|
20241128,183800,38152838,1520,1520,1520,1520,0
|
|
20241128,183700,38152838,1520,1520,1520,1520,0
|
|
20241128,183600,38152838,1520,1520,1520,1520,0
|
|
20241128,183500,38152838,1520,1520,1520,1520,0
|
|
20241128,183400,38152838,1520,1520,1520,1520,0
|
|
20241128,183300,38152838,1520,1520,1520,1520,0
|
|
20241128,183200,38152838,1520,1520,1520,1520,0
|
|
20241128,183100,38152838,1520,1520,1520,1520,0
|
|
20241128,183000,38152838,1520,1520,1520,1520,0
|
|
20241128,182900,38152838,1520,1520,1520,1520,0
|
|
20241128,182800,38152838,1520,1520,1520,1520,0
|
|
20241128,182700,38152838,1520,1520,1520,1520,723
|
|
20241128,182600,38152838,1520,1520,1520,1520,0
|
|
20241128,182500,38152838,1520,1520,1520,1520,0
|
|
20241128,182400,38152838,1520,1520,1520,1520,0
|
|
20241128,182300,38152838,1520,1520,1520,1520,0
|
|
20241128,182200,38152838,1520,1520,1520,1520,0
|
|
20241128,182100,38152838,1520,1520,1520,1520,0
|
|
20241128,182000,38152838,1520,1520,1520,1520,0
|
|
20241128,181900,38152838,1520,1520,1520,1520,0
|
|
20241128,181800,38152838,1520,1520,1520,1520,0
|
|
20241128,181700,38152838,1520,1520,1520,1520,0
|
|
20241128,181600,38152838,1520,1520,1520,1520,0
|
|
20241128,181500,38152838,1520,1520,1520,1520,0
|
|
20241128,181400,38152838,1520,1520,1520,1520,0
|
|
20241128,181300,38152838,1520,1520,1520,1520,0
|
|
20241128,181200,38152838,1520,1520,1520,1520,0
|
|
20241128,181100,38152838,1520,1520,1520,1520,0
|
|
20241128,181000,38152838,1520,1520,1520,1520,0
|
|
20241128,180900,38152838,1520,1520,1520,1520,0
|
|
20241128,180800,38152838,1520,1520,1520,1520,0
|
|
20241128,180700,38152838,1520,1520,1520,1520,0
|
|
20241128,180600,38152838,1520,1520,1520,1520,0
|
|
20241128,180500,38152838,1520,1520,1520,1520,0
|
|
20241128,180400,38152838,1520,1520,1520,1520,0
|
|
20241128,180300,38152838,1520,1520,1520,1520,0
|
|
20241128,180200,38152838,1520,1520,1520,1520,0
|
|
20241128,180100,38152838,1520,1520,1520,1520,0
|
|
20241128,180000,38152838,1520,1520,1520,1520,0
|
|
20241128,175900,38152838,1520,1520,1520,1520,0
|
|
20241128,175800,38152838,1520,1520,1520,1520,0
|
|
20241128,175700,38152838,1520,1520,1520,1520,723
|
|
20241128,175600,38152838,1520,1520,1520,1520,0
|
|
20241128,175500,38152838,1520,1520,1520,1520,0
|
|
20241128,175400,38152838,1520,1520,1520,1520,0
|
|
20241128,175300,38152838,1520,1520,1520,1520,0
|
|
20241128,175200,38152838,1520,1520,1520,1520,0
|
|
20241128,175100,38152838,1520,1520,1520,1520,0
|
|
20241128,175000,38152838,1520,1520,1520,1520,0
|
|
20241128,174900,38152838,1520,1520,1520,1520,0
|
|
20241128,174800,38152838,1520,1520,1520,1520,0
|
|
20241128,174700,38152838,1520,1520,1520,1520,0
|
|
20241128,174600,38152838,1520,1520,1520,1520,0
|
|
20241128,174500,38152838,1520,1520,1520,1520,0
|
|
20241128,174400,38152838,1520,1520,1520,1520,0
|
|
20241128,174300,38152838,1520,1520,1520,1520,0
|
|
20241128,174200,38152838,1520,1520,1520,1520,0
|
|
20241128,174100,38152838,1520,1520,1520,1520,0
|
|
20241128,174000,38152838,1520,1520,1520,1520,0
|
|
20241128,173900,38152838,1520,1520,1520,1520,0
|
|
20241128,173800,38152838,1520,1520,1520,1520,0
|
|
20241128,173700,38152838,1520,1520,1520,1520,0
|
|
20241128,173600,38152838,1520,1520,1520,1520,0
|
|
20241128,173500,38152838,1520,1520,1520,1520,0
|
|
20241128,173400,38152838,1520,1520,1520,1520,0
|
|
20241128,173300,38152838,1520,1520,1520,1520,0
|
|
20241128,173200,38152838,1520,1520,1520,1520,0
|
|
20241128,173100,38152838,1520,1520,1520,1520,0
|
|
20241128,173000,38152838,1520,1520,1520,1520,0
|
|
20241128,172900,38152838,1520,1520,1520,1520,0
|
|
20241128,172800,38152838,1520,1520,1520,1520,0
|
|
20241128,172700,38152838,1520,1520,1520,1520,723
|
|
20241128,172600,38152838,1520,1520,1520,1520,0
|
|
20241128,172500,38152838,1520,1520,1520,1520,0
|
|
20241128,172400,38152838,1520,1520,1520,1520,0
|
|
20241128,172300,38152838,1520,1520,1520,1520,0
|
|
20241128,172200,38152838,1520,1520,1520,1520,0
|
|
20241128,172100,38152838,1520,1520,1520,1520,0
|
|
20241128,172000,38152838,1520,1520,1520,1520,0
|
|
20241128,171900,38152838,1520,1520,1520,1520,0
|
|
20241128,171800,38152838,1520,1520,1520,1520,0
|
|
20241128,171700,38152838,1520,1520,1520,1520,0
|
|
20241128,171600,38152838,1520,1520,1520,1520,0
|
|
20241128,171500,38152838,1520,1520,1520,1520,0
|
|
20241128,171400,38152838,1520,1520,1520,1520,0
|
|
20241128,171300,38152838,1520,1520,1520,1520,0
|
|
20241128,171200,38152838,1520,1520,1520,1520,0
|
|
20241128,171100,38152838,1520,1520,1520,1520,0
|
|
20241128,171000,38152838,1520,1520,1520,1520,0
|
|
20241128,170900,38152838,1520,1520,1520,1520,0
|
|
20241128,170800,38152838,1520,1520,1520,1520,0
|
|
20241128,170700,38152838,1520,1520,1520,1520,0
|
|
20241128,170600,38152838,1520,1520,1520,1520,0
|
|
20241128,170500,38152838,1520,1520,1520,1520,0
|
|
20241128,170400,38152838,1520,1520,1520,1520,0
|
|
20241128,170300,38152838,1520,1520,1520,1520,0
|
|
20241128,170200,38152838,1520,1520,1520,1520,0
|
|
20241128,170100,38152838,1520,1520,1520,1520,0
|
|
20241128,170000,38152838,1520,1520,1520,1520,0
|
|
20241128,165900,38152838,1520,1520,1520,1520,0
|
|
20241128,165800,38152838,1520,1520,1520,1520,0
|
|
20241128,165700,38152838,1520,1520,1520,1520,723
|
|
20241128,165600,38152838,1520,1520,1520,1520,0
|
|
20241128,165500,38152838,1520,1520,1520,1520,0
|
|
20241128,165400,38152838,1520,1520,1520,1520,0
|
|
20241128,165300,38152838,1520,1520,1520,1520,0
|
|
20241128,165200,38152838,1520,1520,1520,1520,0
|
|
20241128,165100,38152838,1520,1520,1520,1520,0
|
|
20241128,165000,38152838,1520,1520,1520,1520,0
|
|
20241128,164900,38152838,1520,1520,1520,1520,0
|
|
20241128,164800,38152838,1520,1520,1520,1520,0
|
|
20241128,164700,38152838,1520,1520,1520,1520,0
|
|
20241128,164600,38152838,1520,1520,1520,1520,0
|
|
20241128,164500,38152838,1520,1520,1520,1520,0
|
|
20241128,164400,38152838,1520,1520,1520,1520,0
|
|
20241128,164300,38152838,1520,1520,1520,1520,0
|
|
20241128,164200,38152838,1520,1520,1520,1520,0
|
|
20241128,164100,38152838,1520,1520,1520,1520,0
|
|
20241128,164000,38152838,1520,1520,1520,1520,0
|
|
20241128,163900,38152838,1520,1520,1520,1520,0
|
|
20241128,163800,38152838,1520,1520,1520,1520,0
|
|
20241128,163700,38152838,1520,1520,1520,1520,0
|
|
20241128,163600,38152838,1520,1520,1520,1520,0
|
|
20241128,163500,38152838,1520,1520,1520,1520,0
|
|
20241128,163400,38152838,1520,1520,1520,1520,0
|
|
20241128,163300,38152838,1520,1520,1520,1520,0
|
|
20241128,163200,38152838,1520,1520,1520,1520,0
|
|
20241128,163100,38152838,1520,1520,1520,1520,0
|
|
20241128,163000,38152838,1520,1520,1520,1520,0
|
|
20241128,162900,38152838,1520,1520,1520,1520,0
|
|
20241128,162800,38152838,1520,1520,1520,1520,0
|
|
20241128,162700,38152838,1520,1520,1520,1520,723
|
|
20241128,162600,38152838,1520,1520,1520,1520,0
|
|
20241128,162500,38152838,1520,1520,1520,1520,0
|
|
20241128,162400,38152838,1520,1520,1520,1520,0
|
|
20241128,162300,38152838,1520,1520,1520,1520,0
|
|
20241128,162200,38152838,1520,1520,1520,1520,0
|
|
20241128,162100,38152838,1520,1520,1520,1520,0
|
|
20241128,162000,38152838,1520,1520,1520,1520,0
|
|
20241128,161900,38152838,1520,1520,1520,1520,0
|
|
20241128,161800,38152838,1520,1520,1520,1520,0
|
|
20241128,161700,38152838,1520,1520,1520,1520,0
|
|
20241128,161600,38152838,1520,1520,1520,1520,0
|
|
20241128,161500,38152838,1520,1520,1520,1520,0
|
|
20241128,161400,38152838,1520,1520,1520,1520,0
|
|
20241128,161300,38152838,1520,1520,1520,1520,0
|
|
20241128,161200,38152838,1520,1520,1520,1520,0
|
|
20241128,161100,38152838,1520,1520,1520,1520,0
|
|
20241128,161000,38152838,1520,1520,1520,1520,0
|
|
20241128,160900,38152838,1520,1520,1520,1520,0
|
|
20241128,160800,38152838,1520,1520,1520,1520,0
|
|
20241128,160700,38152838,1520,1520,1520,1520,0
|
|
20241128,160600,38152838,1520,1520,1520,1520,0
|
|
20241128,160500,38152838,1520,1520,1520,1520,0
|
|
20241128,160400,38152838,1520,1520,1520,1520,0
|
|
20241128,160300,38152838,1520,1520,1520,1520,0
|
|
20241128,160200,38152838,1520,1520,1520,1520,0
|
|
20241128,160100,38152838,1520,1520,1520,1520,0
|
|
20241128,160000,38152838,1520,1520,1520,1520,0
|
|
20241128,155900,38152838,1520,1520,1520,1520,0
|
|
20241128,155800,38152838,1520,1520,1520,1520,0
|
|
20241128,155700,38152838,1520,1520,1520,1520,723
|
|
20241128,155600,38152838,1520,1520,1520,1520,0
|
|
20241128,155500,38152838,1520,1520,1520,1520,0
|
|
20241128,155400,38152838,1520,1520,1520,1520,0
|
|
20241128,155300,38152838,1520,1520,1520,1520,0
|
|
20241128,155200,38152838,1520,1520,1520,1520,0
|
|
20241128,155100,38152838,1520,1520,1520,1520,0
|
|
20241128,155000,38152838,1520,1520,1520,1520,0
|
|
20241128,154900,38152838,1520,1520,1520,1520,0
|
|
20241128,154800,38152838,1520,1520,1520,1520,0
|
|
20241128,154700,38152838,1520,1520,1520,1520,0
|
|
20241128,154600,38152838,1520,1520,1520,1520,0
|
|
20241128,154500,38152838,1520,1520,1520,1520,0
|
|
20241128,154400,38152838,1520,1520,1520,1520,0
|
|
20241128,154300,38152838,1520,1520,1520,1520,0
|
|
20241128,154200,38152838,1520,1520,1520,1520,0
|
|
20241128,154100,38152838,1520,1520,1520,1520,0
|
|
20241128,154000,38152838,1520,1520,1520,1520,0
|
|
20241128,153900,38152838,1520,1520,1520,1520,0
|
|
20241128,153800,38152838,1520,1520,1520,1520,0
|
|
20241128,153700,38152838,1520,1520,1520,1520,0
|
|
20241128,153600,38152838,1520,1520,1520,1520,0
|
|
20241128,153500,38152838,1520,1520,1520,1520,0
|
|
20241128,153400,38152838,1520,1520,1520,1520,0
|
|
20241128,153300,38152838,1520,1520,1520,1520,0
|
|
20241128,153200,38152838,1520,1520,1520,1520,0
|
|
20241128,153100,38152838,1520,1520,1520,1520,0
|
|
20241128,153000,38152838,1520,1520,1520,1520,723
|
|
20241128,152900,37053878,1519,1519,1519,1519,0
|
|
20241128,152800,37053878,1519,1519,1519,1519,0
|
|
20241128,152700,37053878,1519,1519,1519,1519,0
|
|
20241128,152600,37053878,1519,1519,1519,1519,0
|
|
20241128,152500,37053878,1519,1519,1519,1519,0
|
|
20241128,152400,37053878,1519,1519,1519,1519,0
|
|
20241128,152300,37053878,1519,1519,1519,1519,0
|
|
20241128,152200,37053878,1519,1519,1519,1519,0
|
|
20241128,152100,37053878,1519,1519,1519,1519,0
|
|
20241128,152000,37053878,1519,1519,1519,1519,0
|
|
20241128,151900,37053878,1519,1519,1519,1519,0
|
|
20241128,151800,37053878,1519,1519,1519,1519,0
|
|
20241128,151700,37053878,1519,1519,1519,1519,8
|
|
20241128,151600,37041726,1520,1520,1520,1520,1
|
|
20241128,151500,37040206,1520,1520,1520,1520,0
|
|
20241128,151400,37040206,1520,1520,1520,1520,0
|
|
20241128,151300,37040206,1520,1520,1520,1520,1000
|
|
20241128,151200,35520206,1520,1520,1520,1520,500
|
|
20241128,151100,34760206,1520,1520,1520,1520,0
|
|
20241128,151000,34760206,1520,1520,1520,1520,0
|
|
20241128,150900,34760206,1520,1520,1520,1520,59
|
|
20241128,150800,34670526,1520,1520,1520,1520,0
|
|
20241128,150700,34670526,1520,1520,1520,1520,0
|
|
20241128,150600,34670526,1520,1520,1520,1520,74
|
|
20241128,150500,34558046,1520,1520,1520,1520,0
|
|
20241128,150400,34558046,1520,1520,1520,1520,0
|
|
20241128,150300,34558046,1520,1520,1520,1520,0
|
|
20241128,150200,34558046,1520,1520,1520,1520,7
|
|
20241128,150100,34547406,1520,1520,1520,1520,0
|
|
20241128,150000,34547406,1520,1520,1520,1520,0
|
|
20241128,145900,34547406,1520,1520,1520,1520,0
|
|
20241128,145800,34547406,1520,1520,1520,1520,6
|
|
20241128,145700,34538286,1520,1520,1520,1520,0
|
|
20241128,145600,34538286,1520,1520,1520,1520,0
|
|
20241128,145500,34538286,1520,1520,1520,1520,0
|
|
20241128,145400,34538286,1520,1520,1520,1520,0
|
|
20241128,145300,34538286,1520,1520,1520,1520,0
|
|
20241128,145200,34538286,1520,1520,1520,1520,0
|
|
20241128,145100,34538286,1520,1520,1520,1520,0
|
|
20241128,145000,34538286,1520,1520,1520,1520,0
|
|
20241128,144900,34538286,1520,1520,1520,1520,0
|
|
20241128,144800,34538286,1520,1520,1520,1520,0
|
|
20241128,144700,34538286,1520,1520,1520,1520,0
|
|
20241128,144600,34538286,1520,1520,1520,1520,0
|
|
20241128,144500,34538286,1520,1520,1520,1520,0
|
|
20241128,144400,34538286,1520,1520,1520,1520,0
|
|
20241128,144300,34538286,1520,1520,1520,1520,0
|
|
20241128,144200,34538286,1520,1520,1520,1520,120
|
|
20241128,144100,34355886,1520,1520,1520,1520,900
|
|
20241128,144000,32987886,1519,1519,1519,1519,0
|
|
20241128,143900,32987886,1519,1519,1519,1519,0
|
|
20241128,143800,32987886,1519,1519,1519,1519,0
|
|
20241128,143700,32987886,1519,1519,1519,1519,0
|
|
20241128,143600,32987886,1519,1519,1519,1519,0
|
|
20241128,143500,32987886,1519,1519,1519,1519,0
|
|
20241128,143400,32987886,1519,1519,1519,1519,1
|
|
20241128,143300,32986367,1517,1517,1517,1517,0
|
|
20241128,143200,32986367,1517,1517,1517,1517,0
|
|
20241128,143100,32986367,1517,1517,1517,1517,0
|
|
20241128,143000,32986367,1517,1517,1517,1517,0
|
|
20241128,142900,32986367,1517,1517,1517,1517,0
|
|
20241128,142800,32986367,1517,1517,1517,1517,0
|
|
20241128,142700,32986367,1517,1517,1517,1517,0
|
|
20241128,142600,32986367,1517,1517,1517,1517,131
|
|
20241128,142500,32787640,1518,1518,1518,1518,169
|
|
20241128,142400,32531098,1519,1519,1519,1519,0
|
|
20241128,142300,32531098,1519,1519,1519,1519,0
|
|
20241128,142200,32531098,1519,1519,1519,1519,1
|
|
20241128,142100,32529579,1517,1517,1517,1517,0
|
|
20241128,142000,32529579,1517,1517,1517,1517,0
|
|
20241128,141900,32529579,1517,1517,1517,1517,0
|
|
20241128,141800,32529579,1517,1517,1517,1517,0
|
|
20241128,141700,32529579,1517,1517,1517,1517,0
|
|
20241128,141600,32529579,1517,1517,1517,1517,0
|
|
20241128,141500,32529579,1517,1517,1517,1517,0
|
|
20241128,141400,32529579,1517,1517,1517,1517,0
|
|
20241128,141300,32529579,1517,1517,1517,1517,0
|
|
20241128,141200,32529579,1517,1517,1517,1517,0
|
|
20241128,141100,32529579,1517,1517,1517,1517,0
|
|
20241128,141000,32529579,1517,1517,1517,1517,0
|
|
20241128,140900,32529579,1517,1517,1517,1517,20
|
|
20241128,140800,32499239,1517,1517,1517,1517,0
|
|
20241128,140700,32499239,1517,1517,1517,1517,0
|
|
20241128,140600,32499239,1517,1517,1517,1517,0
|
|
20241128,140500,32499239,1517,1517,1517,1517,0
|
|
20241128,140400,32499239,1517,1517,1517,1517,0
|
|
20241128,140300,32499239,1517,1517,1517,1517,0
|
|
20241128,140200,32499239,1517,1517,1517,1517,0
|
|
20241128,140100,32499239,1517,1517,1517,1517,0
|
|
20241128,140000,32499239,1517,1517,1517,1517,0
|
|
20241128,135900,32499239,1517,1517,1517,1517,0
|
|
20241128,135800,32499239,1517,1517,1517,1517,0
|
|
20241128,135700,32499239,1517,1517,1517,1517,0
|
|
20241128,135600,32499239,1517,1517,1517,1517,0
|
|
20241128,135500,32499239,1517,1517,1517,1517,0
|
|
20241128,135400,32499239,1517,1517,1517,1517,0
|
|
20241128,135300,32499239,1517,1517,1517,1517,0
|
|
20241128,135200,32499239,1517,1517,1517,1517,0
|
|
20241128,135100,32499239,1517,1517,1517,1517,0
|
|
20241128,135000,32499239,1517,1517,1517,1517,0
|
|
20241128,134900,32499239,1517,1517,1517,1517,0
|
|
20241128,134800,32499239,1517,1517,1517,1517,0
|
|
20241128,134700,32499239,1517,1517,1517,1517,0
|
|
20241128,134600,32499239,1517,1517,1517,1517,0
|
|
20241128,134500,32499239,1517,1517,1517,1517,0
|
|
20241128,134400,32499239,1517,1517,1517,1517,0
|
|
20241128,134300,32499239,1517,1517,1517,1517,0
|
|
20241128,134200,32499239,1517,1517,1517,1517,0
|
|
20241128,134100,32499239,1517,1517,1517,1517,0
|
|
20241128,134000,32499239,1517,1517,1517,1517,0
|
|
20241128,133900,32499239,1517,1517,1517,1517,0
|
|
20241128,133800,32499239,1517,1517,1517,1517,500
|
|
20241128,133700,31740739,1517,1517,1517,1517,0
|
|
20241128,133600,31740739,1517,1520,1520,1517,3944
|
|
20241128,133500,25756170,1522,1522,1522,1522,0
|
|
20241128,133400,25756170,1522,1522,1522,1522,0
|
|
20241128,133300,25756170,1522,1522,1522,1522,0
|
|
20241128,133200,25756170,1522,1522,1522,1522,0
|
|
20241128,133100,25756170,1522,1522,1522,1522,0
|
|
20241128,133000,25756170,1522,1522,1522,1522,0
|
|
20241128,132900,25756170,1522,1522,1522,1522,0
|
|
20241128,132800,25756170,1522,1522,1522,1522,0
|
|
20241128,132700,25756170,1522,1522,1522,1522,0
|
|
20241128,132600,25756170,1522,1522,1522,1522,0
|
|
20241128,132500,25756170,1522,1522,1522,1522,0
|
|
20241128,132400,25756170,1522,1522,1522,1522,5
|
|
20241128,132300,25748560,1522,1522,1522,1522,5
|
|
20241128,132200,25740950,1522,1522,1522,1522,0
|
|
20241128,132100,25740950,1522,1522,1522,1522,0
|
|
20241128,132000,25740950,1522,1522,1522,1522,0
|
|
20241128,131900,25740950,1522,1522,1522,1522,0
|
|
20241128,131800,25740950,1522,1522,1522,1522,0
|
|
20241128,131700,25740950,1522,1522,1522,1522,0
|
|
20241128,131600,25740950,1522,1522,1522,1522,0
|
|
20241128,131500,25740950,1522,1522,1522,1522,0
|
|
20241128,131400,25740950,1522,1522,1522,1522,0
|
|
20241128,131300,25740950,1522,1522,1522,1522,0
|
|
20241128,131200,25740950,1522,1522,1522,1522,0
|
|
20241128,131100,25740950,1522,1522,1522,1522,0
|
|
20241128,131000,25740950,1522,1522,1522,1522,0
|
|
20241128,130900,25740950,1522,1522,1522,1522,0
|
|
20241128,130800,25740950,1522,1522,1522,1522,0
|
|
20241128,130700,25740950,1522,1522,1522,1522,0
|
|
20241128,130600,25740950,1522,1522,1522,1522,0
|
|
20241128,130500,25740950,1522,1522,1522,1522,0
|
|
20241128,130400,25740950,1522,1522,1522,1522,0
|
|
20241128,130300,25740950,1522,1522,1522,1522,0
|
|
20241128,130200,25740950,1522,1520,1522,1520,1841
|
|
20241128,130100,22938994,1521,1521,1521,1521,0
|
|
20241128,130000,22938994,1521,1521,1521,1521,0
|
|
20241128,125900,22938994,1521,1521,1521,1521,0
|
|
20241128,125800,22938994,1521,1521,1521,1521,0
|
|
20241128,125700,22938994,1521,1521,1521,1521,0
|
|
20241128,125600,22938994,1521,1521,1521,1521,0
|
|
20241128,125500,22938994,1521,1521,1521,1521,0
|
|
20241128,125400,22938994,1521,1521,1521,1521,0
|
|
20241128,125300,22938994,1521,1521,1521,1521,0
|
|
20241128,125200,22938994,1521,1521,1521,1521,32
|
|
20241128,125100,22890322,1521,1521,1521,1521,0
|
|
20241128,125000,22890322,1521,1521,1521,1521,0
|
|
20241128,124900,22890322,1521,1521,1521,1521,0
|
|
20241128,124800,22890322,1521,1521,1521,1521,1
|
|
20241128,124700,22888801,1520,1520,1520,1520,0
|
|
20241128,124600,22888801,1520,1520,1520,1520,0
|
|
20241128,124500,22888801,1520,1520,1520,1520,12
|
|
20241128,124400,22870561,1521,1521,1521,1521,0
|
|
20241128,124300,22870561,1521,1521,1521,1521,0
|
|
20241128,124200,22870561,1521,1521,1521,1521,0
|
|
20241128,124100,22870561,1521,1521,1521,1521,527
|
|
20241128,124000,22068994,1520,1520,1520,1520,28
|
|
20241128,123900,22026434,1518,1518,1518,1518,0
|
|
20241128,123800,22026434,1518,1518,1518,1518,0
|
|
20241128,123700,22026434,1518,1518,1518,1518,0
|
|
20241128,123600,22026434,1518,1518,1518,1518,0
|
|
20241128,123500,22026434,1518,1518,1518,1518,0
|
|
20241128,123400,22026434,1518,1518,1518,1518,0
|
|
20241128,123300,22026434,1518,1518,1518,1518,137
|
|
20241128,123200,21818468,1517,1517,1517,1517,0
|
|
20241128,123100,21818468,1517,1517,1517,1517,0
|
|
20241128,123000,21818468,1517,1517,1517,1517,0
|
|
20241128,122900,21818468,1517,1517,1517,1517,1
|
|
20241128,122800,21816951,1518,1518,1518,1518,131
|
|
20241128,122700,21618093,1518,1518,1518,1518,1
|
|
20241128,122600,21616575,1519,1519,1519,1519,0
|
|
20241128,122500,21616575,1519,1519,1519,1519,0
|
|
20241128,122400,21616575,1519,1519,1519,1519,1
|
|
20241128,122300,21615056,1519,1519,1519,1519,0
|
|
20241128,122200,21615056,1519,1519,1519,1519,0
|
|
20241128,122100,21615056,1519,1519,1519,1519,0
|
|
20241128,122000,21615056,1519,1519,1519,1519,8
|
|
20241128,121900,21602904,1520,1520,1520,1520,0
|
|
20241128,121800,21602904,1520,1520,1520,1520,0
|
|
20241128,121700,21602904,1520,1520,1520,1520,0
|
|
20241128,121600,21602904,1520,1520,1520,1520,0
|
|
20241128,121500,21602904,1520,1520,1520,1520,0
|
|
20241128,121400,21602904,1520,1520,1520,1520,0
|
|
20241128,121300,21602904,1520,1520,1520,1520,2
|
|
20241128,121200,21599864,1517,1518,1518,1517,282
|
|
20241128,121100,21171789,1518,1518,1518,1518,0
|
|
20241128,121000,21171789,1518,1518,1518,1518,0
|
|
20241128,120900,21171789,1518,1518,1518,1518,94
|
|
20241128,120800,21029097,1518,1518,1518,1518,140
|
|
20241128,120700,20816577,1518,1518,1518,1518,0
|
|
20241128,120600,20816577,1518,1518,1518,1518,0
|
|
20241128,120500,20816577,1518,1518,1518,1518,0
|
|
20241128,120400,20816577,1518,1518,1518,1518,11
|
|
20241128,120300,20799879,1518,1518,1518,1518,0
|
|
20241128,120200,20799879,1518,1518,1518,1518,0
|
|
20241128,120100,20799879,1518,1518,1518,1518,0
|
|
20241128,120000,20799879,1518,1518,1518,1518,0
|
|
20241128,115900,20799879,1518,1518,1518,1518,0
|
|
20241128,115800,20799879,1518,1518,1518,1518,0
|
|
20241128,115700,20799879,1518,1518,1518,1518,0
|
|
20241128,115600,20799879,1518,1518,1518,1518,0
|
|
20241128,115500,20799879,1518,1518,1518,1518,0
|
|
20241128,115400,20799879,1518,1518,1518,1518,0
|
|
20241128,115300,20799879,1518,1518,1518,1518,0
|
|
20241128,115200,20799879,1518,1518,1518,1518,0
|
|
20241128,115100,20799879,1518,1518,1518,1518,0
|
|
20241128,115000,20799879,1518,1518,1518,1518,0
|
|
20241128,114900,20799879,1518,1518,1518,1518,0
|
|
20241128,114800,20799879,1518,1518,1518,1518,0
|
|
20241128,114700,20799879,1518,1518,1518,1518,0
|
|
20241128,114600,20799879,1518,1518,1518,1518,0
|
|
20241128,114500,20799879,1518,1518,1518,1518,0
|
|
20241128,114400,20799879,1518,1518,1518,1518,0
|
|
20241128,114300,20799879,1518,1518,1518,1518,0
|
|
20241128,114200,20799879,1518,1518,1518,1518,0
|
|
20241128,114100,20799879,1518,1518,1518,1518,0
|
|
20241128,114000,20799879,1518,1518,1518,1518,0
|
|
20241128,113900,20799879,1518,1518,1518,1518,0
|
|
20241128,113800,20799879,1518,1518,1518,1518,0
|
|
20241128,113700,20799879,1518,1518,1518,1518,1000
|
|
20241128,113600,19281879,1518,1518,1518,1518,0
|
|
20241128,113500,19281879,1518,1518,1518,1518,0
|
|
20241128,113400,19281879,1518,1518,1518,1518,0
|
|
20241128,113300,19281879,1518,1518,1518,1518,0
|
|
20241128,113200,19281879,1518,1518,1518,1518,100
|
|
20241128,113100,19130079,1518,1518,1518,1518,0
|
|
20241128,113000,19130079,1518,1518,1518,1518,0
|
|
20241128,112900,19130079,1518,1518,1518,1518,0
|
|
20241128,112800,19130079,1518,1518,1518,1518,0
|
|
20241128,112700,19130079,1518,1518,1518,1518,0
|
|
20241128,112600,19130079,1518,1518,1518,1518,0
|
|
20241128,112500,19130079,1518,1518,1518,1518,0
|
|
20241128,112400,19130079,1518,1518,1518,1518,0
|
|
20241128,112300,19130079,1518,1518,1518,1518,16
|
|
20241128,112200,19105791,1518,1518,1518,1518,125
|
|
20241128,112100,18916041,1518,1518,1518,1518,0
|
|
20241128,112000,18916041,1518,1518,1518,1518,0
|
|
20241128,111900,18916041,1518,1518,1518,1518,0
|
|
20241128,111800,18916041,1518,1518,1518,1518,567
|
|
20241128,111700,18055335,1519,1520,1520,1519,176
|
|
20241128,111600,17787981,1520,1520,1520,1520,100
|
|
20241128,111500,17635981,1520,1520,1520,1520,0
|
|
20241128,111400,17635981,1520,1520,1520,1520,0
|
|
20241128,111300,17635981,1520,1520,1520,1520,0
|
|
20241128,111200,17635981,1520,1520,1520,1520,0
|
|
20241128,111100,17635981,1520,1520,1520,1520,0
|
|
20241128,111000,17635981,1520,1520,1520,1520,0
|
|
20241128,110900,17635981,1520,1520,1520,1520,0
|
|
20241128,110800,17635981,1520,1520,1520,1520,0
|
|
20241128,110700,17635981,1520,1520,1520,1520,0
|
|
20241128,110600,17635981,1520,1520,1520,1520,0
|
|
20241128,110500,17635981,1520,1520,1520,1520,0
|
|
20241128,110400,17635981,1520,1520,1520,1520,88
|
|
20241128,110300,17502221,1522,1522,1522,1522,0
|
|
20241128,110200,17502221,1522,1522,1522,1522,0
|
|
20241128,110100,17502221,1522,1522,1522,1522,0
|
|
20241128,110000,17502221,1522,1522,1522,1522,10
|
|
20241128,105900,17487001,1521,1521,1521,1521,0
|
|
20241128,105800,17487001,1521,1521,1521,1521,0
|
|
20241128,105700,17487001,1521,1521,1521,1521,142
|
|
20241128,105600,17271019,1521,1521,1521,1521,198
|
|
20241128,105500,16969861,1521,1521,1521,1521,192
|
|
20241128,105400,16677829,1522,1522,1522,1522,0
|
|
20241128,105300,16677829,1522,1522,1522,1522,0
|
|
20241128,105200,16677829,1522,1522,1522,1522,0
|
|
20241128,105100,16677829,1522,1522,1522,1522,0
|
|
20241128,105000,16677829,1522,1522,1522,1522,0
|
|
20241128,104900,16677829,1522,1522,1522,1522,7
|
|
20241128,104800,16667175,1522,1522,1522,1522,0
|
|
20241128,104700,16667175,1522,1522,1522,1522,0
|
|
20241128,104600,16667175,1522,1522,1522,1522,0
|
|
20241128,104500,16667175,1522,1522,1522,1522,0
|
|
20241128,104400,16667175,1522,1522,1522,1522,0
|
|
20241128,104300,16667175,1522,1522,1522,1522,1206
|
|
20241128,104200,14831643,1523,1523,1523,1523,0
|
|
20241128,104100,14831643,1523,1523,1523,1523,0
|
|
20241128,104000,14831643,1523,1523,1523,1523,1
|
|
20241128,103900,14830120,1523,1523,1523,1523,0
|
|
20241128,103800,14830120,1523,1523,1523,1523,111
|
|
20241128,103700,14661067,1523,1523,1523,1523,224
|
|
20241128,103600,14319915,1523,1523,1523,1523,0
|
|
20241128,103500,14319915,1523,1525,1525,1523,929
|
|
20241128,103400,12904025,1524,1524,1524,1524,0
|
|
20241128,103300,12904025,1524,1524,1524,1524,0
|
|
20241128,103200,12904025,1524,1524,1524,1524,0
|
|
20241128,103100,12904025,1524,1524,1524,1524,0
|
|
20241128,103000,12904025,1524,1524,1524,1524,0
|
|
20241128,102900,12904025,1524,1524,1524,1524,0
|
|
20241128,102800,12904025,1524,1524,1524,1524,0
|
|
20241128,102700,12904025,1524,1524,1524,1524,354
|
|
20241128,102600,12364529,1526,1526,1526,1526,0
|
|
20241128,102500,12364529,1526,1526,1526,1526,0
|
|
20241128,102400,12364529,1526,1526,1526,1526,0
|
|
20241128,102300,12364529,1526,1526,1526,1526,0
|
|
20241128,102200,12364529,1526,1526,1526,1526,0
|
|
20241128,102100,12364529,1526,1526,1526,1526,0
|
|
20241128,102000,12364529,1526,1526,1526,1526,5
|
|
20241128,101900,12356899,1526,1526,1526,1526,0
|
|
20241128,101800,12356899,1526,1526,1526,1526,0
|
|
20241128,101700,12356899,1526,1526,1526,1526,0
|
|
20241128,101600,12356899,1526,1526,1526,1526,0
|
|
20241128,101500,12356899,1526,1526,1526,1526,0
|
|
20241128,101400,12356899,1526,1526,1526,1526,0
|
|
20241128,101300,12356899,1526,1526,1526,1526,0
|
|
20241128,101200,12356899,1526,1526,1526,1526,0
|
|
20241128,101100,12356899,1526,1526,1526,1526,0
|
|
20241128,101000,12356899,1526,1526,1526,1526,0
|
|
20241128,100900,12356899,1526,1526,1526,1526,0
|
|
20241128,100800,12356899,1526,1526,1526,1526,683
|
|
20241128,100700,11314641,1526,1526,1526,1526,0
|
|
20241128,100600,11314641,1526,1526,1526,1526,1
|
|
20241128,100500,11313115,1524,1524,1524,1524,83
|
|
20241128,100400,11186623,1524,1524,1524,1524,0
|
|
20241128,100300,11186623,1524,1524,1524,1524,0
|
|
20241128,100200,11186623,1524,1524,1524,1524,0
|
|
20241128,100100,11186623,1524,1524,1524,1524,0
|
|
20241128,100000,11186623,1524,1524,1524,1524,0
|
|
20241128,095900,11186623,1524,1524,1524,1524,0
|
|
20241128,095800,11186623,1524,1524,1524,1524,3
|
|
20241128,095700,11182051,1522,1522,1522,1522,0
|
|
20241128,095600,11182051,1522,1522,1522,1522,0
|
|
20241128,095500,11182051,1522,1522,1522,1522,0
|
|
20241128,095400,11182051,1522,1522,1522,1522,0
|
|
20241128,095300,11182051,1522,1522,1522,1522,0
|
|
20241128,095200,11182051,1522,1523,1523,1522,256
|
|
20241128,095100,10792168,1523,1523,1524,1523,10
|
|
20241128,095000,10776934,1523,1523,1523,1523,0
|
|
20241128,094900,10776934,1523,1523,1523,1523,20
|
|
20241128,094800,10746474,1521,1521,1521,1521,0
|
|
20241128,094700,10746474,1521,1524,1524,1521,1151
|
|
20241128,094600,8994439,1527,1527,1527,1527,0
|
|
20241128,094500,8994439,1527,1527,1527,1527,0
|
|
20241128,094400,8994439,1527,1527,1527,1527,0
|
|
20241128,094300,8994439,1527,1527,1527,1527,1
|
|
20241128,094200,8992912,1527,1527,1527,1527,0
|
|
20241128,094100,8992912,1527,1527,1527,1527,0
|
|
20241128,094000,8992912,1527,1527,1527,1527,0
|
|
20241128,093900,8992912,1527,1527,1527,1527,0
|
|
20241128,093800,8992912,1527,1527,1527,1524,3
|
|
20241128,093700,8988334,1527,1524,1527,1524,3
|
|
20241128,093600,8983756,1526,1526,1526,1526,0
|
|
20241128,093500,8983756,1526,1524,1526,1524,2
|
|
20241128,093400,8980706,1525,1525,1525,1525,0
|
|
20241128,093300,8980706,1525,1525,1525,1525,0
|
|
20241128,093200,8980706,1525,1525,1525,1525,0
|
|
20241128,093100,8980706,1525,1525,1525,1525,0
|
|
20241128,093000,8980706,1525,1525,1525,1525,0
|
|
20241128,092900,8980706,1525,1525,1525,1525,430
|
|
20241128,092800,8324956,1525,1522,1525,1522,135
|
|
20241128,092700,8119336,1522,1521,1522,1520,805
|
|
20241128,092600,6895031,1522,1525,1525,1522,928
|
|
20241128,092500,5482556,1528,1527,1528,1525,782
|
|
20241128,092400,4289972,1528,1529,1529,1528,81
|
|
20241128,092300,4166198,1530,1530,1530,1530,0
|
|
20241128,092200,4166198,1530,1530,1530,1530,0
|
|
20241128,092100,4166198,1530,1530,1530,1530,484
|
|
20241128,092000,3425678,1530,1530,1530,1530,183
|
|
20241128,091900,3145688,1529,1529,1529,1529,333
|
|
20241128,091800,2636531,1529,1529,1529,1529,77
|
|
20241128,091700,2518798,1529,1529,1529,1529,158
|
|
20241128,091600,2277216,1530,1530,1530,1530,0
|
|
20241128,091500,2277216,1530,1530,1530,1530,0
|
|
20241128,091400,2277216,1530,1530,1530,1530,0
|
|
20241128,091300,2277216,1530,1530,1530,1530,0
|
|
20241128,091200,2277216,1530,1530,1530,1530,0
|
|
20241128,091100,2277216,1530,1530,1530,1530,0
|
|
20241128,091000,2277216,1530,1530,1530,1530,0
|
|
20241128,090900,2277216,1530,1530,1530,1530,246
|
|
20241128,090800,1900836,1530,1530,1530,1530,0
|
|
20241128,090700,1900836,1530,1530,1530,1530,0
|
|
20241128,090600,1900836,1530,1530,1530,1530,0
|
|
20241128,090500,1900836,1530,1530,1530,1530,0
|
|
20241128,090400,1900836,1530,1530,1530,1530,0
|
|
20241128,090300,1900836,1530,1530,1530,1530,0
|
|
20241128,090200,1900836,1530,1530,1530,1529,1205
|
|
20241128,090100,58266,1531,1533,1533,1531,29
|
|
20241128,090000,13826,1534,1538,1538,1534,9
|