582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,183900,50399703,1365,1365,1365,1365,580
|
|
20241122,183800,50399703,1365,1365,1365,1365,0
|
|
20241122,183700,50399703,1365,1365,1365,1365,0
|
|
20241122,183600,50399703,1365,1365,1365,1365,0
|
|
20241122,183500,50399703,1365,1365,1365,1365,0
|
|
20241122,183400,50399703,1365,1365,1365,1365,0
|
|
20241122,183300,50399703,1365,1365,1365,1365,0
|
|
20241122,183200,50399703,1365,1365,1365,1365,0
|
|
20241122,183100,50399703,1365,1365,1365,1365,0
|
|
20241122,183000,50399703,1365,1365,1365,1365,0
|
|
20241122,182900,50399703,1365,1365,1365,1365,0
|
|
20241122,182800,50399703,1365,1365,1365,1365,0
|
|
20241122,182700,50399703,1365,1365,1365,1365,0
|
|
20241122,182600,50399703,1365,1365,1365,1365,0
|
|
20241122,182500,50399703,1365,1365,1365,1365,0
|
|
20241122,182400,50399703,1365,1365,1365,1365,0
|
|
20241122,182300,50399703,1365,1365,1365,1365,0
|
|
20241122,182200,50399703,1365,1365,1365,1365,0
|
|
20241122,182100,50399703,1365,1365,1365,1365,0
|
|
20241122,182000,50399703,1365,1365,1365,1365,0
|
|
20241122,181900,50399703,1365,1365,1365,1365,0
|
|
20241122,181800,50399703,1365,1365,1365,1365,0
|
|
20241122,181700,50399703,1365,1365,1365,1365,0
|
|
20241122,181600,50399703,1365,1365,1365,1365,0
|
|
20241122,181500,50399703,1365,1365,1365,1365,0
|
|
20241122,181400,50399703,1365,1365,1365,1365,0
|
|
20241122,181300,50399703,1365,1365,1365,1365,0
|
|
20241122,181200,50399703,1365,1365,1365,1365,0
|
|
20241122,181100,50399703,1365,1365,1365,1365,0
|
|
20241122,181000,50399703,1365,1365,1365,1365,0
|
|
20241122,180900,50399703,1365,1365,1365,1365,580
|
|
20241122,180800,50399703,1365,1365,1365,1365,0
|
|
20241122,180700,50399703,1365,1365,1365,1365,0
|
|
20241122,180600,50399703,1365,1365,1365,1365,0
|
|
20241122,180500,50399703,1365,1365,1365,1365,0
|
|
20241122,180400,50399703,1365,1365,1365,1365,0
|
|
20241122,180300,50399703,1365,1365,1365,1365,0
|
|
20241122,180200,50399703,1365,1365,1365,1365,0
|
|
20241122,180100,50399703,1365,1365,1365,1365,0
|
|
20241122,180000,50399703,1365,1365,1365,1365,0
|
|
20241122,175900,50399703,1365,1365,1365,1365,0
|
|
20241122,175800,50399703,1365,1365,1365,1365,0
|
|
20241122,175700,50399703,1365,1365,1365,1365,0
|
|
20241122,175600,50399703,1365,1365,1365,1365,0
|
|
20241122,175500,50399703,1365,1365,1365,1365,0
|
|
20241122,175400,50399703,1365,1365,1365,1365,0
|
|
20241122,175300,50399703,1365,1365,1365,1365,0
|
|
20241122,175200,50399703,1365,1365,1365,1365,0
|
|
20241122,175100,50399703,1365,1365,1365,1365,0
|
|
20241122,175000,50399703,1365,1365,1365,1365,0
|
|
20241122,174900,50399703,1365,1365,1365,1365,0
|
|
20241122,174800,50399703,1365,1365,1365,1365,0
|
|
20241122,174700,50399703,1365,1365,1365,1365,0
|
|
20241122,174600,50399703,1365,1365,1365,1365,0
|
|
20241122,174500,50399703,1365,1365,1365,1365,0
|
|
20241122,174400,50399703,1365,1365,1365,1365,0
|
|
20241122,174300,50399703,1365,1365,1365,1365,0
|
|
20241122,174200,50399703,1365,1365,1365,1365,0
|
|
20241122,174100,50399703,1365,1365,1365,1365,0
|
|
20241122,174000,50399703,1365,1365,1365,1365,0
|
|
20241122,173900,50399703,1365,1365,1365,1365,580
|
|
20241122,173800,50399703,1365,1365,1365,1365,0
|
|
20241122,173700,50399703,1365,1365,1365,1365,0
|
|
20241122,173600,50399703,1365,1365,1365,1365,0
|
|
20241122,173500,50399703,1365,1365,1365,1365,0
|
|
20241122,173400,50399703,1365,1365,1365,1365,0
|
|
20241122,173300,50399703,1365,1365,1365,1365,0
|
|
20241122,173200,50399703,1365,1365,1365,1365,0
|
|
20241122,173100,50399703,1365,1365,1365,1365,0
|
|
20241122,173000,50399703,1365,1365,1365,1365,0
|
|
20241122,172900,50399703,1365,1365,1365,1365,0
|
|
20241122,172800,50399703,1365,1365,1365,1365,0
|
|
20241122,172700,50399703,1365,1365,1365,1365,0
|
|
20241122,172600,50399703,1365,1365,1365,1365,0
|
|
20241122,172500,50399703,1365,1365,1365,1365,0
|
|
20241122,172400,50399703,1365,1365,1365,1365,0
|
|
20241122,172300,50399703,1365,1365,1365,1365,0
|
|
20241122,172200,50399703,1365,1365,1365,1365,0
|
|
20241122,172100,50399703,1365,1365,1365,1365,0
|
|
20241122,172000,50399703,1365,1365,1365,1365,0
|
|
20241122,171900,50399703,1365,1365,1365,1365,0
|
|
20241122,171800,50399703,1365,1365,1365,1365,0
|
|
20241122,171700,50399703,1365,1365,1365,1365,0
|
|
20241122,171600,50399703,1365,1365,1365,1365,0
|
|
20241122,171500,50399703,1365,1365,1365,1365,0
|
|
20241122,171400,50399703,1365,1365,1365,1365,0
|
|
20241122,171300,50399703,1365,1365,1365,1365,0
|
|
20241122,171200,50399703,1365,1365,1365,1365,0
|
|
20241122,171100,50399703,1365,1365,1365,1365,0
|
|
20241122,171000,50399703,1365,1365,1365,1365,0
|
|
20241122,170900,50399703,1365,1365,1365,1365,580
|
|
20241122,170800,50399703,1365,1365,1365,1365,0
|
|
20241122,170700,50399703,1365,1365,1365,1365,0
|
|
20241122,170600,50399703,1365,1365,1365,1365,0
|
|
20241122,170500,50399703,1365,1365,1365,1365,0
|
|
20241122,170400,50399703,1365,1365,1365,1365,0
|
|
20241122,170300,50399703,1365,1365,1365,1365,0
|
|
20241122,170200,50399703,1365,1365,1365,1365,0
|
|
20241122,170100,50399703,1365,1365,1365,1365,0
|
|
20241122,170000,50399703,1365,1365,1365,1365,0
|
|
20241122,165900,50399703,1365,1365,1365,1365,0
|
|
20241122,165800,50399703,1365,1365,1365,1365,0
|
|
20241122,165700,50399703,1365,1365,1365,1365,0
|
|
20241122,165600,50399703,1365,1365,1365,1365,0
|
|
20241122,165500,50399703,1365,1365,1365,1365,0
|
|
20241122,165400,50399703,1365,1365,1365,1365,0
|
|
20241122,165300,50399703,1365,1365,1365,1365,0
|
|
20241122,165200,50399703,1365,1365,1365,1365,0
|
|
20241122,165100,50399703,1365,1365,1365,1365,0
|
|
20241122,165000,50399703,1365,1365,1365,1365,0
|
|
20241122,164900,50399703,1365,1365,1365,1365,0
|
|
20241122,164800,50399703,1365,1365,1365,1365,0
|
|
20241122,164700,50399703,1365,1365,1365,1365,0
|
|
20241122,164600,50399703,1365,1365,1365,1365,0
|
|
20241122,164500,50399703,1365,1365,1365,1365,0
|
|
20241122,164400,50399703,1365,1365,1365,1365,0
|
|
20241122,164300,50399703,1365,1365,1365,1365,0
|
|
20241122,164200,50399703,1365,1365,1365,1365,0
|
|
20241122,164100,50399703,1365,1365,1365,1365,0
|
|
20241122,164000,50399703,1365,1365,1365,1365,0
|
|
20241122,163900,50399703,1365,1365,1365,1365,580
|
|
20241122,163800,50399703,1365,1365,1365,1365,0
|
|
20241122,163700,50399703,1365,1365,1365,1365,0
|
|
20241122,163600,50399703,1365,1365,1365,1365,0
|
|
20241122,163500,50399703,1365,1365,1365,1365,0
|
|
20241122,163400,50399703,1365,1365,1365,1365,0
|
|
20241122,163300,50399703,1365,1365,1365,1365,0
|
|
20241122,163200,50399703,1365,1365,1365,1365,0
|
|
20241122,163100,50399703,1365,1365,1365,1365,0
|
|
20241122,163000,50399703,1365,1365,1365,1365,0
|
|
20241122,162900,50399703,1365,1365,1365,1365,0
|
|
20241122,162800,50399703,1365,1365,1365,1365,0
|
|
20241122,162700,50399703,1365,1365,1365,1365,0
|
|
20241122,162600,50399703,1365,1365,1365,1365,0
|
|
20241122,162500,50399703,1365,1365,1365,1365,0
|
|
20241122,162400,50399703,1365,1365,1365,1365,0
|
|
20241122,162300,50399703,1365,1365,1365,1365,0
|
|
20241122,162200,50399703,1365,1365,1365,1365,0
|
|
20241122,162100,50399703,1365,1365,1365,1365,0
|
|
20241122,162000,50399703,1365,1365,1365,1365,0
|
|
20241122,161900,50399703,1365,1365,1365,1365,0
|
|
20241122,161800,50399703,1365,1365,1365,1365,0
|
|
20241122,161700,50399703,1365,1365,1365,1365,0
|
|
20241122,161600,50399703,1365,1365,1365,1365,0
|
|
20241122,161500,50399703,1365,1365,1365,1365,0
|
|
20241122,161400,50399703,1365,1365,1365,1365,0
|
|
20241122,161300,50399703,1365,1365,1365,1365,0
|
|
20241122,161200,50399703,1365,1365,1365,1365,0
|
|
20241122,161100,50399703,1365,1365,1365,1365,0
|
|
20241122,161000,50399703,1365,1365,1365,1365,0
|
|
20241122,160900,50399703,1365,1365,1365,1365,580
|
|
20241122,160800,50399703,1365,1365,1365,1365,0
|
|
20241122,160700,50399703,1365,1365,1365,1365,0
|
|
20241122,160600,50399703,1365,1365,1365,1365,0
|
|
20241122,160500,50399703,1365,1365,1365,1365,0
|
|
20241122,160400,50399703,1365,1365,1365,1365,0
|
|
20241122,160300,50399703,1365,1365,1365,1365,0
|
|
20241122,160200,50399703,1365,1365,1365,1365,0
|
|
20241122,160100,50399703,1365,1365,1365,1365,0
|
|
20241122,160000,50399703,1365,1365,1365,1365,0
|
|
20241122,155900,50399703,1365,1365,1365,1365,0
|
|
20241122,155800,50399703,1365,1365,1365,1365,0
|
|
20241122,155700,50399703,1365,1365,1365,1365,0
|
|
20241122,155600,50399703,1365,1365,1365,1365,0
|
|
20241122,155500,50399703,1365,1365,1365,1365,0
|
|
20241122,155400,50399703,1365,1365,1365,1365,0
|
|
20241122,155300,50399703,1365,1365,1365,1365,0
|
|
20241122,155200,50399703,1365,1365,1365,1365,0
|
|
20241122,155100,50399703,1365,1365,1365,1365,0
|
|
20241122,155000,50399703,1365,1365,1365,1365,0
|
|
20241122,154900,50399703,1365,1365,1365,1365,0
|
|
20241122,154800,50399703,1365,1365,1365,1365,0
|
|
20241122,154700,50399703,1365,1365,1365,1365,0
|
|
20241122,154600,50399703,1365,1365,1365,1365,0
|
|
20241122,154500,50399703,1365,1365,1365,1365,0
|
|
20241122,154400,50399703,1365,1365,1365,1365,0
|
|
20241122,154300,50399703,1365,1365,1365,1365,0
|
|
20241122,154200,50399703,1365,1365,1365,1365,0
|
|
20241122,154100,50399703,1365,1365,1365,1365,0
|
|
20241122,154000,50399703,1365,1365,1365,1365,0
|
|
20241122,153900,50399703,1365,1365,1365,1365,580
|
|
20241122,153800,50399703,1365,1365,1365,1365,0
|
|
20241122,153700,50399703,1365,1365,1365,1365,0
|
|
20241122,153600,50399703,1365,1365,1365,1365,0
|
|
20241122,153500,50399703,1365,1365,1365,1365,0
|
|
20241122,153400,50399703,1365,1365,1365,1365,0
|
|
20241122,153300,50399703,1365,1365,1365,1365,0
|
|
20241122,153200,50399703,1365,1365,1365,1365,0
|
|
20241122,153100,50399703,1365,1365,1365,1365,0
|
|
20241122,153000,50399703,1365,1365,1365,1365,580
|
|
20241122,152900,49608003,1364,1364,1364,1364,0
|
|
20241122,152800,49608003,1364,1364,1364,1364,0
|
|
20241122,152700,49608003,1364,1364,1364,1364,0
|
|
20241122,152600,49608003,1364,1364,1364,1364,0
|
|
20241122,152500,49608003,1364,1364,1364,1364,0
|
|
20241122,152400,49608003,1364,1364,1364,1364,0
|
|
20241122,152300,49608003,1364,1364,1364,1364,0
|
|
20241122,152200,49608003,1364,1364,1364,1364,0
|
|
20241122,152100,49608003,1364,1364,1364,1364,0
|
|
20241122,152000,49608003,1364,1364,1364,1364,0
|
|
20241122,151900,49608003,1364,1364,1364,1364,60
|
|
20241122,151800,49526163,1369,1369,1369,1369,0
|
|
20241122,151700,49526163,1369,1369,1369,1369,0
|
|
20241122,151600,49526163,1369,1366,1369,1364,4001
|
|
20241122,151500,44065272,1366,1366,1366,1366,0
|
|
20241122,151400,44065272,1366,1367,1367,1366,550
|
|
20241122,151300,43313968,1369,1369,1369,1369,20
|
|
20241122,151200,43286588,1369,1369,1369,1369,0
|
|
20241122,151100,43286588,1369,1369,1369,1369,0
|
|
20241122,151000,43286588,1369,1369,1369,1369,50
|
|
20241122,150900,43218138,1369,1369,1369,1369,0
|
|
20241122,150800,43218138,1369,1369,1369,1369,0
|
|
20241122,150700,43218138,1369,1369,1369,1369,50
|
|
20241122,150600,43149688,1369,1369,1369,1369,0
|
|
20241122,150500,43149688,1369,1369,1369,1369,0
|
|
20241122,150400,43149688,1369,1369,1369,1369,0
|
|
20241122,150300,43149688,1369,1369,1369,1369,0
|
|
20241122,150200,43149688,1369,1369,1369,1369,0
|
|
20241122,150100,43149688,1369,1369,1369,1369,0
|
|
20241122,150000,43149688,1369,1369,1369,1369,0
|
|
20241122,145900,43149688,1369,1369,1369,1369,0
|
|
20241122,145800,43149688,1369,1369,1369,1369,0
|
|
20241122,145700,43149688,1369,1369,1369,1369,0
|
|
20241122,145600,43149688,1369,1369,1369,1369,0
|
|
20241122,145500,43149688,1369,1369,1369,1369,0
|
|
20241122,145400,43149688,1369,1369,1369,1369,0
|
|
20241122,145300,43149688,1369,1369,1369,1369,0
|
|
20241122,145200,43149688,1369,1369,1369,1369,0
|
|
20241122,145100,43149688,1369,1369,1369,1369,0
|
|
20241122,145000,43149688,1369,1369,1369,1369,0
|
|
20241122,144900,43149688,1369,1369,1369,1369,0
|
|
20241122,144800,43149688,1369,1369,1369,1369,0
|
|
20241122,144700,43149688,1369,1369,1369,1369,0
|
|
20241122,144600,43149688,1369,1369,1369,1369,0
|
|
20241122,144500,43149688,1369,1369,1369,1369,7
|
|
20241122,144400,43140105,1369,1369,1369,1369,0
|
|
20241122,144300,43140105,1369,1369,1369,1369,0
|
|
20241122,144200,43140105,1369,1369,1369,1369,0
|
|
20241122,144100,43140105,1369,1369,1369,1369,0
|
|
20241122,144000,43140105,1369,1369,1369,1369,0
|
|
20241122,143900,43140105,1369,1369,1369,1369,0
|
|
20241122,143800,43140105,1369,1369,1369,1369,0
|
|
20241122,143700,43140105,1369,1369,1369,1369,0
|
|
20241122,143600,43140105,1369,1369,1369,1369,0
|
|
20241122,143500,43140105,1369,1369,1369,1369,1
|
|
20241122,143400,43138736,1365,1365,1365,1365,414
|
|
20241122,143300,42573626,1365,1365,1365,1365,0
|
|
20241122,143200,42573626,1365,1365,1365,1365,0
|
|
20241122,143100,42573626,1365,1365,1365,1365,0
|
|
20241122,143000,42573626,1365,1365,1365,1365,51
|
|
20241122,142900,42504011,1365,1365,1365,1365,0
|
|
20241122,142800,42504011,1365,1365,1365,1365,0
|
|
20241122,142700,42504011,1365,1365,1365,1365,41
|
|
20241122,142600,42448046,1369,1369,1369,1369,0
|
|
20241122,142500,42448046,1369,1369,1369,1369,1
|
|
20241122,142400,42446677,1365,1365,1365,1365,0
|
|
20241122,142300,42446677,1365,1365,1365,1365,0
|
|
20241122,142200,42446677,1365,1365,1365,1365,0
|
|
20241122,142100,42446677,1365,1365,1365,1365,0
|
|
20241122,142000,42446677,1365,1365,1365,1365,51
|
|
20241122,141900,42377062,1369,1369,1369,1369,50
|
|
20241122,141800,42308612,1369,1369,1369,1369,0
|
|
20241122,141700,42308612,1369,1369,1369,1369,0
|
|
20241122,141600,42308612,1369,1369,1369,1369,1
|
|
20241122,141500,42307243,1365,1365,1365,1365,0
|
|
20241122,141400,42307243,1365,1365,1365,1365,0
|
|
20241122,141300,42307243,1365,1365,1365,1365,0
|
|
20241122,141200,42307243,1365,1365,1365,1365,199
|
|
20241122,141100,42035608,1369,1369,1369,1369,67
|
|
20241122,141000,41943885,1365,1365,1365,1365,51
|
|
20241122,140900,41874270,1365,1366,1366,1365,272
|
|
20241122,140800,41502790,1369,1369,1369,1369,0
|
|
20241122,140700,41502790,1369,1369,1369,1369,0
|
|
20241122,140600,41502790,1369,1366,1369,1366,345
|
|
20241122,140500,41030488,1367,1367,1367,1367,157
|
|
20241122,140400,40815869,1365,1365,1365,1365,0
|
|
20241122,140300,40815869,1365,1365,1365,1365,0
|
|
20241122,140200,40815869,1365,1365,1365,1365,0
|
|
20241122,140100,40815869,1365,1365,1365,1365,52
|
|
20241122,140000,40744889,1366,1366,1366,1366,4
|
|
20241122,135900,40739425,1366,1366,1366,1366,0
|
|
20241122,135800,40739425,1366,1366,1366,1366,200
|
|
20241122,135700,40466225,1366,1366,1366,1366,0
|
|
20241122,135600,40466225,1366,1366,1366,1366,1054
|
|
20241122,135500,39026461,1367,1367,1367,1367,2
|
|
20241122,135400,39023727,1367,1367,1367,1367,1
|
|
20241122,135300,39022360,1366,1366,1366,1366,0
|
|
20241122,135200,39022360,1366,1366,1366,1366,0
|
|
20241122,135100,39022360,1366,1366,1366,1366,52
|
|
20241122,135000,38951328,1367,1367,1367,1367,0
|
|
20241122,134900,38951328,1367,1367,1367,1367,0
|
|
20241122,134800,38951328,1367,1367,1367,1367,0
|
|
20241122,134700,38951328,1367,1367,1367,1367,0
|
|
20241122,134600,38951328,1367,1367,1367,1367,0
|
|
20241122,134500,38951328,1367,1368,1368,1367,3296
|
|
20241122,134400,34445686,1367,1367,1367,1367,0
|
|
20241122,134300,34445686,1367,1367,1367,1367,0
|
|
20241122,134200,34445686,1367,1367,1367,1367,0
|
|
20241122,134100,34445686,1367,1367,1367,1367,52
|
|
20241122,134000,34374602,1368,1368,1368,1368,0
|
|
20241122,133900,34374602,1368,1368,1368,1368,30
|
|
20241122,133800,34333562,1367,1367,1367,1367,0
|
|
20241122,133700,34333562,1367,1367,1367,1367,0
|
|
20241122,133600,34333562,1367,1367,1367,1367,0
|
|
20241122,133500,34333562,1367,1367,1367,1367,0
|
|
20241122,133400,34333562,1367,1367,1367,1367,0
|
|
20241122,133300,34333562,1367,1367,1367,1367,0
|
|
20241122,133200,34333562,1367,1367,1367,1367,52
|
|
20241122,133100,34262478,1370,1370,1370,1370,0
|
|
20241122,133000,34262478,1370,1370,1370,1370,0
|
|
20241122,132900,34262478,1370,1370,1370,1370,1
|
|
20241122,132800,34261108,1367,1367,1367,1367,0
|
|
20241122,132700,34261108,1367,1367,1367,1367,0
|
|
20241122,132600,34261108,1367,1367,1367,1367,0
|
|
20241122,132500,34261108,1367,1367,1367,1367,0
|
|
20241122,132400,34261108,1367,1367,1367,1367,0
|
|
20241122,132300,34261108,1367,1367,1367,1367,0
|
|
20241122,132200,34261108,1367,1367,1367,1367,52
|
|
20241122,132100,34190024,1367,1367,1367,1367,0
|
|
20241122,132000,34190024,1367,1367,1367,1367,0
|
|
20241122,131900,34190024,1367,1367,1367,1367,0
|
|
20241122,131800,34190024,1367,1367,1367,1367,0
|
|
20241122,131700,34190024,1367,1367,1367,1367,0
|
|
20241122,131600,34190024,1367,1367,1367,1367,0
|
|
20241122,131500,34190024,1367,1367,1367,1367,0
|
|
20241122,131400,34190024,1367,1367,1367,1367,0
|
|
20241122,131300,34190024,1367,1367,1367,1367,11
|
|
20241122,131200,34174987,1367,1367,1367,1367,52
|
|
20241122,131100,34103903,1370,1370,1370,1370,0
|
|
20241122,131000,34103903,1370,1370,1370,1370,65
|
|
20241122,130900,34014853,1370,1370,1370,1370,1
|
|
20241122,130800,34013483,1367,1367,1367,1367,0
|
|
20241122,130700,34013483,1367,1367,1367,1367,0
|
|
20241122,130600,34013483,1367,1367,1367,1367,0
|
|
20241122,130500,34013483,1367,1367,1367,1367,0
|
|
20241122,130400,34013483,1367,1367,1367,1367,0
|
|
20241122,130300,34013483,1367,1367,1367,1367,52
|
|
20241122,130200,33942399,1368,1368,1368,1368,0
|
|
20241122,130100,33942399,1368,1368,1368,1368,0
|
|
20241122,130000,33942399,1368,1368,1368,1368,0
|
|
20241122,125900,33942399,1368,1368,1368,1368,0
|
|
20241122,125800,33942399,1368,1368,1368,1368,0
|
|
20241122,125700,33942399,1368,1368,1368,1368,0
|
|
20241122,125600,33942399,1368,1368,1368,1368,0
|
|
20241122,125500,33942399,1368,1368,1368,1368,22
|
|
20241122,125400,33912303,1368,1368,1368,1368,0
|
|
20241122,125300,33912303,1368,1370,1370,1368,40
|
|
20241122,125200,33857563,1367,1367,1367,1367,0
|
|
20241122,125100,33857563,1367,1367,1367,1367,7
|
|
20241122,125000,33847994,1367,1367,1367,1367,0
|
|
20241122,124900,33847994,1367,1367,1367,1367,0
|
|
20241122,124800,33847994,1367,1368,1368,1367,3000
|
|
20241122,124700,29744111,1368,1368,1368,1368,0
|
|
20241122,124600,29744111,1368,1368,1368,1368,0
|
|
20241122,124500,29744111,1368,1368,1368,1368,0
|
|
20241122,124400,29744111,1368,1368,1368,1368,30
|
|
20241122,124300,29703071,1368,1369,1369,1368,1835
|
|
20241122,124200,27191199,1370,1370,1370,1370,0
|
|
20241122,124100,27191199,1370,1370,1370,1370,0
|
|
20241122,124000,27191199,1370,1370,1370,1370,0
|
|
20241122,123900,27191199,1370,1370,1370,1370,0
|
|
20241122,123800,27191199,1370,1370,1370,1370,0
|
|
20241122,123700,27191199,1370,1370,1370,1370,4
|
|
20241122,123600,27185719,1370,1370,1370,1370,0
|
|
20241122,123500,27185719,1370,1370,1370,1370,5
|
|
20241122,123400,27178869,1369,1369,1369,1369,52
|
|
20241122,123300,27107681,1370,1370,1370,1370,0
|
|
20241122,123200,27107681,1370,1370,1370,1370,0
|
|
20241122,123100,27107681,1370,1370,1370,1370,0
|
|
20241122,123000,27107681,1370,1370,1370,1370,9
|
|
20241122,122900,27095351,1370,1370,1370,1370,8
|
|
20241122,122800,27084391,1370,1370,1370,1370,10
|
|
20241122,122700,27070691,1369,1369,1369,1369,0
|
|
20241122,122600,27070691,1369,1369,1369,1369,280
|
|
20241122,122500,26687371,1369,1369,1369,1369,0
|
|
20241122,122400,26687371,1369,1369,1369,1369,152
|
|
20241122,122300,26479283,1370,1370,1370,1370,0
|
|
20241122,122200,26479283,1370,1369,1370,1369,226
|
|
20241122,122100,26169779,1369,1369,1369,1369,0
|
|
20241122,122000,26169779,1369,1369,1369,1369,0
|
|
20241122,121900,26169779,1369,1369,1369,1369,0
|
|
20241122,121800,26169779,1369,1369,1369,1369,0
|
|
20241122,121700,26169779,1369,1369,1369,1369,0
|
|
20241122,121600,26169779,1369,1369,1369,1369,0
|
|
20241122,121500,26169779,1369,1369,1369,1369,0
|
|
20241122,121400,26169779,1369,1369,1369,1369,52
|
|
20241122,121300,26098591,1369,1369,1369,1369,0
|
|
20241122,121200,26098591,1369,1369,1369,1369,0
|
|
20241122,121100,26098591,1369,1369,1369,1369,0
|
|
20241122,121000,26098591,1369,1369,1369,1369,0
|
|
20241122,120900,26098591,1369,1369,1369,1369,0
|
|
20241122,120800,26098591,1369,1369,1369,1369,0
|
|
20241122,120700,26098591,1369,1369,1369,1369,0
|
|
20241122,120600,26098591,1369,1369,1369,1369,0
|
|
20241122,120500,26098591,1369,1369,1369,1369,52
|
|
20241122,120400,26027403,1369,1369,1369,1369,0
|
|
20241122,120300,26027403,1369,1369,1369,1369,0
|
|
20241122,120200,26027403,1369,1369,1369,1369,0
|
|
20241122,120100,26027403,1369,1369,1369,1369,24
|
|
20241122,120000,25994547,1369,1369,1369,1369,0
|
|
20241122,115900,25994547,1369,1369,1369,1369,0
|
|
20241122,115800,25994547,1369,1369,1369,1369,0
|
|
20241122,115700,25994547,1369,1369,1369,1369,0
|
|
20241122,115600,25994547,1369,1369,1369,1369,0
|
|
20241122,115500,25994547,1369,1369,1369,1369,247
|
|
20241122,115400,25656404,1370,1370,1370,1370,0
|
|
20241122,115300,25656404,1370,1370,1370,1370,0
|
|
20241122,115200,25656404,1370,1370,1370,1370,0
|
|
20241122,115100,25656404,1370,1370,1370,1370,0
|
|
20241122,115000,25656404,1370,1369,1370,1369,52
|
|
20241122,114900,25585209,1369,1369,1369,1369,200
|
|
20241122,114800,25311409,1370,1370,1370,1370,0
|
|
20241122,114700,25311409,1370,1370,1370,1370,0
|
|
20241122,114600,25311409,1370,1370,1370,1370,436
|
|
20241122,114500,24714089,1370,1370,1370,1370,52
|
|
20241122,114400,24642849,1371,1371,1371,1371,3
|
|
20241122,114300,24638736,1371,1371,1371,1371,0
|
|
20241122,114200,24638736,1371,1371,1371,1371,0
|
|
20241122,114100,24638736,1371,1371,1371,1371,0
|
|
20241122,114000,24638736,1371,1371,1371,1371,0
|
|
20241122,113900,24638736,1371,1371,1371,1371,0
|
|
20241122,113800,24638736,1371,1371,1371,1371,0
|
|
20241122,113700,24638736,1371,1371,1371,1371,448
|
|
20241122,113600,24024528,1371,1371,1371,1371,52
|
|
20241122,113500,23953236,1372,1372,1372,1372,0
|
|
20241122,113400,23953236,1372,1370,1372,1370,133
|
|
20241122,113300,23770892,1372,1372,1372,1372,0
|
|
20241122,113200,23770892,1372,1372,1372,1372,0
|
|
20241122,113100,23770892,1372,1372,1372,1372,0
|
|
20241122,113000,23770892,1372,1372,1372,1372,0
|
|
20241122,112900,23770892,1372,1372,1372,1372,0
|
|
20241122,112800,23770892,1372,1372,1372,1372,0
|
|
20241122,112700,23770892,1372,1372,1372,1372,70
|
|
20241122,112600,23674852,1369,1369,1369,1369,52
|
|
20241122,112500,23603664,1372,1372,1372,1372,0
|
|
20241122,112400,23603664,1372,1372,1372,1372,0
|
|
20241122,112300,23603664,1372,1372,1372,1372,0
|
|
20241122,112200,23603664,1372,1372,1372,1372,1
|
|
20241122,112100,23602292,1369,1369,1369,1369,0
|
|
20241122,112000,23602292,1369,1369,1369,1369,0
|
|
20241122,111900,23602292,1369,1369,1369,1369,700
|
|
20241122,111800,22643992,1372,1372,1372,1372,0
|
|
20241122,111700,22643992,1372,1372,1372,1372,1
|
|
20241122,111600,22642620,1369,1369,1369,1369,52
|
|
20241122,111500,22571432,1372,1372,1372,1372,200
|
|
20241122,111400,22297032,1372,1372,1372,1372,27
|
|
20241122,111300,22259988,1372,1372,1372,1372,0
|
|
20241122,111200,22259988,1372,1372,1372,1372,0
|
|
20241122,111100,22259988,1372,1372,1372,1372,80
|
|
20241122,111000,22150228,1372,1372,1372,1372,0
|
|
20241122,110900,22150228,1372,1372,1372,1372,0
|
|
20241122,110800,22150228,1372,1372,1372,1372,0
|
|
20241122,110700,22150228,1372,1369,1372,1369,53
|
|
20241122,110600,22077668,1369,1369,1369,1369,0
|
|
20241122,110500,22077668,1369,1369,1369,1369,0
|
|
20241122,110400,22077668,1369,1369,1369,1369,50
|
|
20241122,110300,22009218,1372,1372,1372,1372,0
|
|
20241122,110200,22009218,1372,1372,1372,1372,0
|
|
20241122,110100,22009218,1372,1372,1372,1372,1
|
|
20241122,110000,22007846,1369,1369,1369,1369,10
|
|
20241122,105900,21994156,1370,1370,1370,1370,10
|
|
20241122,105800,21980456,1370,1370,1370,1370,90
|
|
20241122,105700,21857156,1369,1369,1369,1369,52
|
|
20241122,105600,21785968,1369,1369,1369,1369,0
|
|
20241122,105500,21785968,1369,1369,1369,1369,0
|
|
20241122,105400,21785968,1369,1369,1369,1369,42
|
|
20241122,105300,21728470,1369,1369,1369,1369,0
|
|
20241122,105200,21728470,1369,1369,1369,1369,258
|
|
20241122,105100,21375268,1369,1369,1369,1369,0
|
|
20241122,105000,21375268,1369,1369,1369,1369,800
|
|
20241122,104900,20280068,1370,1370,1370,1370,10
|
|
20241122,104800,20266368,1369,1369,1369,1369,0
|
|
20241122,104700,20266368,1369,1369,1369,1369,113
|
|
20241122,104600,20111671,1372,1372,1372,1372,0
|
|
20241122,104500,20111671,1372,1372,1372,1372,0
|
|
20241122,104400,20111671,1372,1372,1372,1372,0
|
|
20241122,104300,20111671,1372,1372,1372,1372,0
|
|
20241122,104200,20111671,1372,1372,1372,1372,0
|
|
20241122,104100,20111671,1372,1372,1372,1372,10
|
|
20241122,104000,20097951,1372,1372,1372,1372,0
|
|
20241122,103900,20097951,1372,1372,1372,1372,501
|
|
20241122,103800,19410579,1369,1372,1372,1369,53
|
|
20241122,103700,19338019,1369,1369,1369,1369,1
|
|
20241122,103600,19336650,1369,1369,1369,1369,156
|
|
20241122,103500,19123086,1369,1369,1369,1369,867
|
|
20241122,103400,17936163,1368,1368,1368,1368,0
|
|
20241122,103300,17936163,1368,1368,1368,1368,0
|
|
20241122,103200,17936163,1368,1368,1368,1368,0
|
|
20241122,103100,17936163,1368,1368,1368,1368,0
|
|
20241122,103000,17936163,1368,1368,1368,1368,0
|
|
20241122,102900,17936163,1368,1368,1368,1368,0
|
|
20241122,102800,17936163,1368,1368,1368,1368,52
|
|
20241122,102700,17865027,1368,1368,1368,1368,0
|
|
20241122,102600,17865027,1368,1368,1368,1368,0
|
|
20241122,102500,17865027,1368,1368,1368,1368,0
|
|
20241122,102400,17865027,1368,1368,1368,1368,0
|
|
20241122,102300,17865027,1368,1368,1368,1368,0
|
|
20241122,102200,17865027,1368,1368,1368,1368,0
|
|
20241122,102100,17865027,1368,1368,1368,1368,0
|
|
20241122,102000,17865027,1368,1368,1368,1368,500
|
|
20241122,101900,17181027,1368,1368,1368,1368,257
|
|
20241122,101800,16829451,1368,1368,1368,1368,52
|
|
20241122,101700,16758315,1368,1368,1368,1368,200
|
|
20241122,101600,16484715,1368,1368,1368,1368,0
|
|
20241122,101500,16484715,1368,1368,1368,1368,338
|
|
20241122,101400,16022331,1368,1368,1368,1368,17
|
|
20241122,101300,15999075,1368,1368,1368,1368,500
|
|
20241122,101200,15315075,1368,1368,1368,1368,0
|
|
20241122,101100,15315075,1368,1368,1368,1368,0
|
|
20241122,101000,15315075,1368,1368,1368,1368,0
|
|
20241122,100900,15315075,1368,1368,1368,1368,52
|
|
20241122,100800,15243939,1368,1368,1368,1368,0
|
|
20241122,100700,15243939,1368,1368,1368,1368,0
|
|
20241122,100600,15243939,1368,1368,1368,1368,100
|
|
20241122,100500,15107139,1367,1367,1367,1367,1
|
|
20241122,100400,15105772,1367,1368,1368,1367,653
|
|
20241122,100300,14212941,1368,1368,1368,1368,0
|
|
20241122,100200,14212941,1368,1368,1368,1368,10
|
|
20241122,100100,14199261,1367,1367,1367,1367,253
|
|
20241122,100000,13853410,1368,1368,1368,1368,1205
|
|
20241122,095900,12204970,1368,1370,1370,1368,56
|
|
20241122,095800,12128357,1370,1370,1370,1370,1
|
|
20241122,095700,12126987,1370,1370,1370,1370,0
|
|
20241122,095600,12126987,1370,1371,1371,1370,2352
|
|
20241122,095500,8903926,1372,1372,1372,1372,967
|
|
20241122,095400,7577202,1372,1372,1372,1372,578
|
|
20241122,095300,6784186,1372,1372,1372,1372,0
|
|
20241122,095200,6784186,1372,1372,1372,1372,0
|
|
20241122,095100,6784186,1372,1372,1372,1372,0
|
|
20241122,095000,6784186,1372,1372,1372,1372,52
|
|
20241122,094900,6712842,1378,1378,1378,1378,0
|
|
20241122,094800,6712842,1378,1378,1378,1378,0
|
|
20241122,094700,6712842,1378,1378,1378,1378,5
|
|
20241122,094600,6705952,1378,1378,1378,1378,60
|
|
20241122,094500,6623272,1378,1378,1378,1378,101
|
|
20241122,094400,6484094,1379,1379,1379,1379,112
|
|
20241122,094300,6329646,1379,1379,1379,1379,56
|
|
20241122,094200,6252422,1379,1372,1379,1372,63
|
|
20241122,094100,6165902,1379,1379,1379,1379,0
|
|
20241122,094000,6165902,1379,1379,1379,1379,0
|
|
20241122,093900,6165902,1379,1379,1379,1379,0
|
|
20241122,093800,6165902,1379,1379,1379,1379,1
|
|
20241122,093700,6164523,1379,1379,1379,1379,1
|
|
20241122,093600,6163144,1372,1372,1372,1372,198
|
|
20241122,093500,5891488,1372,1372,1372,1372,312
|
|
20241122,093400,5463424,1379,1379,1379,1379,0
|
|
20241122,093300,5463424,1379,1379,1379,1379,0
|
|
20241122,093200,5463424,1379,1379,1379,1379,0
|
|
20241122,093100,5463424,1379,1379,1379,1379,0
|
|
20241122,093000,5463424,1379,1379,1379,1379,7
|
|
20241122,092900,5453771,1378,1378,1378,1378,100
|
|
20241122,092800,5315971,1378,1378,1378,1378,81
|
|
20241122,092700,5204353,1379,1379,1379,1379,0
|
|
20241122,092600,5204353,1379,1379,1379,1379,0
|
|
20241122,092500,5204353,1379,1379,1379,1379,0
|
|
20241122,092400,5204353,1379,1372,1379,1372,375
|
|
20241122,092300,4689846,1379,1379,1379,1379,0
|
|
20241122,092200,4689846,1379,1372,1379,1372,7
|
|
20241122,092100,4680235,1379,1379,1379,1379,0
|
|
20241122,092000,4680235,1379,1379,1379,1379,0
|
|
20241122,091900,4680235,1379,1379,1379,1379,1
|
|
20241122,091800,4678856,1373,1373,1373,1373,0
|
|
20241122,091700,4678856,1373,1373,1373,1373,0
|
|
20241122,091600,4678856,1373,1373,1373,1373,0
|
|
20241122,091500,4678856,1373,1372,1373,1372,130
|
|
20241122,091400,4500476,1372,1372,1372,1372,7
|
|
20241122,091300,4490872,1372,1372,1372,1372,141
|
|
20241122,091200,4297420,1371,1371,1371,1371,0
|
|
20241122,091100,4297420,1371,1371,1371,1371,0
|
|
20241122,091000,4297420,1371,1372,1372,1371,2000
|
|
20241122,090900,1555406,1372,1372,1372,1372,7
|
|
20241122,090800,1545802,1371,1371,1371,1371,0
|
|
20241122,090700,1545802,1371,1371,1371,1371,0
|
|
20241122,090600,1545802,1371,1371,1371,1371,199
|
|
20241122,090500,1272973,1371,1371,1371,1371,0
|
|
20241122,090400,1272973,1371,1371,1371,1371,0
|
|
20241122,090300,1272973,1371,1371,1371,1371,0
|
|
20241122,090200,1272973,1371,1371,1371,1371,0
|
|
20241122,090100,1272973,1371,1371,1371,1371,72
|
|
20241122,090000,1174261,1371,1367,1371,1367,859
|