585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,184200,24079437,1188,1188,1188,1188,2424
|
|
20241122,184100,24079437,1188,1188,1188,1188,0
|
|
20241122,184000,24079437,1188,1188,1188,1188,0
|
|
20241122,183900,24079437,1188,1188,1188,1188,0
|
|
20241122,183800,24079437,1188,1188,1188,1188,0
|
|
20241122,183700,24079437,1188,1188,1188,1188,0
|
|
20241122,183600,24079437,1188,1188,1188,1188,0
|
|
20241122,183500,24079437,1188,1188,1188,1188,0
|
|
20241122,183400,24079437,1188,1188,1188,1188,0
|
|
20241122,183300,24079437,1188,1188,1188,1188,0
|
|
20241122,183200,24079437,1188,1188,1188,1188,0
|
|
20241122,183100,24079437,1188,1188,1188,1188,0
|
|
20241122,183000,24079437,1188,1188,1188,1188,0
|
|
20241122,182900,24079437,1188,1188,1188,1188,0
|
|
20241122,182800,24079437,1188,1188,1188,1188,0
|
|
20241122,182700,24079437,1188,1188,1188,1188,0
|
|
20241122,182600,24079437,1188,1188,1188,1188,0
|
|
20241122,182500,24079437,1188,1188,1188,1188,0
|
|
20241122,182400,24079437,1188,1188,1188,1188,0
|
|
20241122,182300,24079437,1188,1188,1188,1188,0
|
|
20241122,182200,24079437,1188,1188,1188,1188,0
|
|
20241122,182100,24079437,1188,1188,1188,1188,0
|
|
20241122,182000,24079437,1188,1188,1188,1188,0
|
|
20241122,181900,24079437,1188,1188,1188,1188,0
|
|
20241122,181800,24079437,1188,1188,1188,1188,0
|
|
20241122,181700,24079437,1188,1188,1188,1188,0
|
|
20241122,181600,24079437,1188,1188,1188,1188,0
|
|
20241122,181500,24079437,1188,1188,1188,1188,0
|
|
20241122,181400,24079437,1188,1188,1188,1188,0
|
|
20241122,181300,24079437,1188,1188,1188,1188,0
|
|
20241122,181200,24079437,1188,1188,1188,1188,2424
|
|
20241122,181100,24079437,1188,1188,1188,1188,0
|
|
20241122,181000,24079437,1188,1188,1188,1188,0
|
|
20241122,180900,24079437,1188,1188,1188,1188,0
|
|
20241122,180800,24079437,1188,1188,1188,1188,0
|
|
20241122,180700,24079437,1188,1188,1188,1188,0
|
|
20241122,180600,24079437,1188,1188,1188,1188,0
|
|
20241122,180500,24079437,1188,1188,1188,1188,0
|
|
20241122,180400,24079437,1188,1188,1188,1188,0
|
|
20241122,180300,24079437,1188,1188,1188,1188,0
|
|
20241122,180200,24079437,1188,1188,1188,1188,0
|
|
20241122,180100,24079437,1188,1188,1188,1188,0
|
|
20241122,180000,24079437,1188,1188,1188,1188,0
|
|
20241122,175900,24079437,1188,1188,1188,1188,0
|
|
20241122,175800,24079437,1188,1188,1188,1188,0
|
|
20241122,175700,24079437,1188,1188,1188,1188,0
|
|
20241122,175600,24079437,1188,1188,1188,1188,0
|
|
20241122,175500,24079437,1188,1188,1188,1188,0
|
|
20241122,175400,24079437,1188,1188,1188,1188,0
|
|
20241122,175300,24079437,1188,1188,1188,1188,0
|
|
20241122,175200,24079437,1188,1188,1188,1188,0
|
|
20241122,175100,24079437,1188,1188,1188,1188,0
|
|
20241122,175000,24079437,1188,1188,1188,1188,0
|
|
20241122,174900,24079437,1188,1188,1188,1188,0
|
|
20241122,174800,24079437,1188,1188,1188,1188,0
|
|
20241122,174700,24079437,1188,1188,1188,1188,0
|
|
20241122,174600,24079437,1188,1188,1188,1188,0
|
|
20241122,174500,24079437,1188,1188,1188,1188,0
|
|
20241122,174400,24079437,1188,1188,1188,1188,0
|
|
20241122,174300,24079437,1188,1188,1188,1188,0
|
|
20241122,174200,24079437,1188,1188,1188,1188,2424
|
|
20241122,174100,24079437,1188,1188,1188,1188,0
|
|
20241122,174000,24079437,1188,1188,1188,1188,0
|
|
20241122,173900,24079437,1188,1188,1188,1188,0
|
|
20241122,173800,24079437,1188,1188,1188,1188,0
|
|
20241122,173700,24079437,1188,1188,1188,1188,0
|
|
20241122,173600,24079437,1188,1188,1188,1188,0
|
|
20241122,173500,24079437,1188,1188,1188,1188,0
|
|
20241122,173400,24079437,1188,1188,1188,1188,0
|
|
20241122,173300,24079437,1188,1188,1188,1188,0
|
|
20241122,173200,24079437,1188,1188,1188,1188,0
|
|
20241122,173100,24079437,1188,1188,1188,1188,0
|
|
20241122,173000,24079437,1188,1188,1188,1188,0
|
|
20241122,172900,24079437,1188,1188,1188,1188,0
|
|
20241122,172800,24079437,1188,1188,1188,1188,0
|
|
20241122,172700,24079437,1188,1188,1188,1188,0
|
|
20241122,172600,24079437,1188,1188,1188,1188,0
|
|
20241122,172500,24079437,1188,1188,1188,1188,0
|
|
20241122,172400,24079437,1188,1188,1188,1188,0
|
|
20241122,172300,24079437,1188,1188,1188,1188,0
|
|
20241122,172200,24079437,1188,1188,1188,1188,0
|
|
20241122,172100,24079437,1188,1188,1188,1188,0
|
|
20241122,172000,24079437,1188,1188,1188,1188,0
|
|
20241122,171900,24079437,1188,1188,1188,1188,0
|
|
20241122,171800,24079437,1188,1188,1188,1188,0
|
|
20241122,171700,24079437,1188,1188,1188,1188,0
|
|
20241122,171600,24079437,1188,1188,1188,1188,0
|
|
20241122,171500,24079437,1188,1188,1188,1188,0
|
|
20241122,171400,24079437,1188,1188,1188,1188,0
|
|
20241122,171300,24079437,1188,1188,1188,1188,0
|
|
20241122,171200,24079437,1188,1188,1188,1188,2424
|
|
20241122,171100,24079437,1188,1188,1188,1188,0
|
|
20241122,171000,24079437,1188,1188,1188,1188,0
|
|
20241122,170900,24079437,1188,1188,1188,1188,0
|
|
20241122,170800,24079437,1188,1188,1188,1188,0
|
|
20241122,170700,24079437,1188,1188,1188,1188,0
|
|
20241122,170600,24079437,1188,1188,1188,1188,0
|
|
20241122,170500,24079437,1188,1188,1188,1188,0
|
|
20241122,170400,24079437,1188,1188,1188,1188,0
|
|
20241122,170300,24079437,1188,1188,1188,1188,0
|
|
20241122,170200,24079437,1188,1188,1188,1188,0
|
|
20241122,170100,24079437,1188,1188,1188,1188,0
|
|
20241122,170000,24079437,1188,1188,1188,1188,0
|
|
20241122,165900,24079437,1188,1188,1188,1188,0
|
|
20241122,165800,24079437,1188,1188,1188,1188,0
|
|
20241122,165700,24079437,1188,1188,1188,1188,0
|
|
20241122,165600,24079437,1188,1188,1188,1188,0
|
|
20241122,165500,24079437,1188,1188,1188,1188,0
|
|
20241122,165400,24079437,1188,1188,1188,1188,0
|
|
20241122,165300,24079437,1188,1188,1188,1188,0
|
|
20241122,165200,24079437,1188,1188,1188,1188,0
|
|
20241122,165100,24079437,1188,1188,1188,1188,0
|
|
20241122,165000,24079437,1188,1188,1188,1188,0
|
|
20241122,164900,24079437,1188,1188,1188,1188,0
|
|
20241122,164800,24079437,1188,1188,1188,1188,0
|
|
20241122,164700,24079437,1188,1188,1188,1188,0
|
|
20241122,164600,24079437,1188,1188,1188,1188,0
|
|
20241122,164500,24079437,1188,1188,1188,1188,0
|
|
20241122,164400,24079437,1188,1188,1188,1188,0
|
|
20241122,164300,24079437,1188,1188,1188,1188,0
|
|
20241122,164200,24079437,1188,1188,1188,1188,2424
|
|
20241122,164100,24079437,1188,1188,1188,1188,0
|
|
20241122,164000,24079437,1188,1188,1188,1188,0
|
|
20241122,163900,24079437,1188,1188,1188,1188,0
|
|
20241122,163800,24079437,1188,1188,1188,1188,0
|
|
20241122,163700,24079437,1188,1188,1188,1188,0
|
|
20241122,163600,24079437,1188,1188,1188,1188,0
|
|
20241122,163500,24079437,1188,1188,1188,1188,0
|
|
20241122,163400,24079437,1188,1188,1188,1188,0
|
|
20241122,163300,24079437,1188,1188,1188,1188,0
|
|
20241122,163200,24079437,1188,1188,1188,1188,0
|
|
20241122,163100,24079437,1188,1188,1188,1188,0
|
|
20241122,163000,24079437,1188,1188,1188,1188,0
|
|
20241122,162900,24079437,1188,1188,1188,1188,0
|
|
20241122,162800,24079437,1188,1188,1188,1188,0
|
|
20241122,162700,24079437,1188,1188,1188,1188,0
|
|
20241122,162600,24079437,1188,1188,1188,1188,0
|
|
20241122,162500,24079437,1188,1188,1188,1188,0
|
|
20241122,162400,24079437,1188,1188,1188,1188,0
|
|
20241122,162300,24079437,1188,1188,1188,1188,0
|
|
20241122,162200,24079437,1188,1188,1188,1188,0
|
|
20241122,162100,24079437,1188,1188,1188,1188,0
|
|
20241122,162000,24079437,1188,1188,1188,1188,0
|
|
20241122,161900,24079437,1188,1188,1188,1188,0
|
|
20241122,161800,24079437,1188,1188,1188,1188,0
|
|
20241122,161700,24079437,1188,1188,1188,1188,0
|
|
20241122,161600,24079437,1188,1188,1188,1188,0
|
|
20241122,161500,24079437,1188,1188,1188,1188,0
|
|
20241122,161400,24079437,1188,1188,1188,1188,0
|
|
20241122,161300,24079437,1188,1188,1188,1188,0
|
|
20241122,161200,24079437,1188,1188,1188,1188,2424
|
|
20241122,161100,24079437,1188,1188,1188,1188,0
|
|
20241122,161000,24079437,1188,1188,1188,1188,0
|
|
20241122,160900,24079437,1188,1188,1188,1188,0
|
|
20241122,160800,24079437,1188,1188,1188,1188,0
|
|
20241122,160700,24079437,1188,1188,1188,1188,0
|
|
20241122,160600,24079437,1188,1188,1188,1188,0
|
|
20241122,160500,24079437,1188,1188,1188,1188,0
|
|
20241122,160400,24079437,1188,1188,1188,1188,0
|
|
20241122,160300,24079437,1188,1188,1188,1188,0
|
|
20241122,160200,24079437,1188,1188,1188,1188,0
|
|
20241122,160100,24079437,1188,1188,1188,1188,0
|
|
20241122,160000,24079437,1188,1188,1188,1188,0
|
|
20241122,155900,24079437,1188,1188,1188,1188,0
|
|
20241122,155800,24079437,1188,1188,1188,1188,0
|
|
20241122,155700,24079437,1188,1188,1188,1188,0
|
|
20241122,155600,24079437,1188,1188,1188,1188,0
|
|
20241122,155500,24079437,1188,1188,1188,1188,0
|
|
20241122,155400,24079437,1188,1188,1188,1188,0
|
|
20241122,155300,24079437,1188,1188,1188,1188,0
|
|
20241122,155200,24079437,1188,1188,1188,1188,0
|
|
20241122,155100,24079437,1188,1188,1188,1188,0
|
|
20241122,155000,24079437,1188,1188,1188,1188,0
|
|
20241122,154900,24079437,1188,1188,1188,1188,0
|
|
20241122,154800,24079437,1188,1188,1188,1188,0
|
|
20241122,154700,24079437,1188,1188,1188,1188,0
|
|
20241122,154600,24079437,1188,1188,1188,1188,0
|
|
20241122,154500,24079437,1188,1188,1188,1188,0
|
|
20241122,154400,24079437,1188,1188,1188,1188,0
|
|
20241122,154300,24079437,1188,1188,1188,1188,0
|
|
20241122,154200,24079437,1188,1188,1188,1188,2424
|
|
20241122,154100,24079437,1188,1188,1188,1188,0
|
|
20241122,154000,24079437,1188,1188,1188,1188,0
|
|
20241122,153900,24079437,1188,1188,1188,1188,0
|
|
20241122,153800,24079437,1188,1188,1188,1188,0
|
|
20241122,153700,24079437,1188,1188,1188,1188,0
|
|
20241122,153600,24079437,1188,1188,1188,1188,0
|
|
20241122,153500,24079437,1188,1188,1188,1188,0
|
|
20241122,153400,24079437,1188,1188,1188,1188,0
|
|
20241122,153300,24079437,1188,1188,1188,1188,0
|
|
20241122,153200,24079437,1188,1188,1188,1188,0
|
|
20241122,153100,24079437,1188,1188,1188,1188,0
|
|
20241122,153000,24079437,1188,1188,1188,1188,2424
|
|
20241122,152900,21199725,1180,1180,1180,1180,0
|
|
20241122,152800,21199725,1180,1180,1180,1180,0
|
|
20241122,152700,21199725,1180,1180,1180,1180,0
|
|
20241122,152600,21199725,1180,1180,1180,1180,0
|
|
20241122,152500,21199725,1180,1180,1180,1180,0
|
|
20241122,152400,21199725,1180,1180,1180,1180,0
|
|
20241122,152300,21199725,1180,1180,1180,1180,0
|
|
20241122,152200,21199725,1180,1180,1180,1180,0
|
|
20241122,152100,21199725,1180,1180,1180,1180,0
|
|
20241122,152000,21199725,1180,1180,1180,1180,0
|
|
20241122,151900,21199725,1180,1180,1180,1180,261
|
|
20241122,151800,20891745,1180,1180,1180,1180,0
|
|
20241122,151700,20891745,1180,1180,1180,1180,1
|
|
20241122,151600,20890565,1177,1178,1178,1177,772
|
|
20241122,151500,19981918,1179,1179,1179,1179,20
|
|
20241122,151400,19958338,1180,1180,1180,1180,0
|
|
20241122,151300,19958338,1180,1180,1180,1180,1
|
|
20241122,151200,19957158,1179,1180,1180,1179,28
|
|
20241122,151100,19924144,1180,1180,1180,1180,0
|
|
20241122,151000,19924144,1180,1180,1180,1180,0
|
|
20241122,150900,19924144,1180,1180,1180,1180,0
|
|
20241122,150800,19924144,1180,1180,1180,1180,24
|
|
20241122,150700,19895824,1180,1180,1180,1180,0
|
|
20241122,150600,19895824,1180,1180,1180,1180,0
|
|
20241122,150500,19895824,1180,1180,1180,1180,0
|
|
20241122,150400,19895824,1180,1180,1180,1180,0
|
|
20241122,150300,19895824,1180,1180,1180,1180,10
|
|
20241122,150200,19884024,1179,1179,1179,1179,0
|
|
20241122,150100,19884024,1179,1179,1179,1179,8
|
|
20241122,150000,19874592,1180,1180,1180,1180,0
|
|
20241122,145900,19874592,1180,1180,1180,1180,40
|
|
20241122,145800,19827392,1180,1180,1180,1180,0
|
|
20241122,145700,19827392,1180,1180,1180,1180,0
|
|
20241122,145600,19827392,1180,1180,1180,1180,0
|
|
20241122,145500,19827392,1180,1180,1180,1180,0
|
|
20241122,145400,19827392,1180,1180,1180,1180,0
|
|
20241122,145300,19827392,1180,1180,1180,1180,0
|
|
20241122,145200,19827392,1180,1180,1180,1180,1000
|
|
20241122,145100,18647392,1176,1176,1176,1176,0
|
|
20241122,145000,18647392,1176,1176,1176,1176,1
|
|
20241122,144900,18646216,1176,1176,1176,1176,0
|
|
20241122,144800,18646216,1176,1176,1176,1176,0
|
|
20241122,144700,18646216,1176,1176,1176,1176,0
|
|
20241122,144600,18646216,1176,1176,1176,1176,0
|
|
20241122,144500,18646216,1176,1176,1176,1176,0
|
|
20241122,144400,18646216,1176,1176,1176,1176,71
|
|
20241122,144300,18562720,1176,1176,1176,1176,297
|
|
20241122,144200,18213448,1176,1178,1178,1176,211
|
|
20241122,144100,17965239,1179,1179,1179,1179,53
|
|
20241122,144000,17902752,1180,1180,1180,1180,10
|
|
20241122,143900,17890952,1180,1180,1180,1180,12
|
|
20241122,143800,17876792,1181,1181,1181,1181,0
|
|
20241122,143700,17876792,1181,1181,1181,1181,12
|
|
20241122,143600,17862620,1181,1181,1181,1181,8
|
|
20241122,143500,17853172,1181,1181,1181,1181,9
|
|
20241122,143400,17842543,1182,1182,1182,1182,0
|
|
20241122,143300,17842543,1182,1182,1182,1182,0
|
|
20241122,143200,17842543,1182,1182,1182,1181,55
|
|
20241122,143100,17777568,1182,1182,1182,1182,0
|
|
20241122,143000,17777568,1182,1182,1182,1182,0
|
|
20241122,142900,17777568,1182,1182,1182,1182,0
|
|
20241122,142800,17777568,1182,1183,1183,1182,11
|
|
20241122,142700,17764564,1182,1182,1182,1182,0
|
|
20241122,142600,17764564,1182,1182,1182,1182,24
|
|
20241122,142500,17736196,1184,1184,1184,1184,0
|
|
20241122,142400,17736196,1184,1184,1184,1184,0
|
|
20241122,142300,17736196,1184,1184,1184,1184,0
|
|
20241122,142200,17736196,1184,1184,1184,1184,0
|
|
20241122,142100,17736196,1184,1184,1184,1184,0
|
|
20241122,142000,17736196,1184,1184,1184,1184,0
|
|
20241122,141900,17736196,1184,1184,1184,1184,0
|
|
20241122,141800,17736196,1184,1184,1184,1184,0
|
|
20241122,141700,17736196,1184,1184,1184,1184,0
|
|
20241122,141600,17736196,1184,1184,1184,1184,0
|
|
20241122,141500,17736196,1184,1184,1184,1184,0
|
|
20241122,141400,17736196,1184,1184,1184,1184,0
|
|
20241122,141300,17736196,1184,1184,1184,1184,0
|
|
20241122,141200,17736196,1184,1184,1184,1184,0
|
|
20241122,141100,17736196,1184,1184,1184,1184,0
|
|
20241122,141000,17736196,1184,1184,1184,1184,0
|
|
20241122,140900,17736196,1184,1184,1184,1184,0
|
|
20241122,140800,17736196,1184,1184,1184,1184,0
|
|
20241122,140700,17736196,1184,1184,1184,1184,0
|
|
20241122,140600,17736196,1184,1184,1184,1184,0
|
|
20241122,140500,17736196,1184,1184,1184,1184,0
|
|
20241122,140400,17736196,1184,1184,1184,1184,1
|
|
20241122,140300,17735012,1182,1182,1182,1182,0
|
|
20241122,140200,17735012,1182,1182,1182,1182,0
|
|
20241122,140100,17735012,1182,1182,1182,1182,0
|
|
20241122,140000,17735012,1182,1182,1182,1182,0
|
|
20241122,135900,17735012,1182,1183,1183,1182,848
|
|
20241122,135800,16731831,1183,1183,1183,1183,0
|
|
20241122,135700,16731831,1183,1183,1183,1183,0
|
|
20241122,135600,16731831,1183,1183,1183,1183,0
|
|
20241122,135500,16731831,1183,1183,1183,1183,2
|
|
20241122,135400,16729465,1182,1182,1182,1182,0
|
|
20241122,135300,16729465,1182,1182,1182,1182,0
|
|
20241122,135200,16729465,1182,1182,1182,1182,0
|
|
20241122,135100,16729465,1182,1184,1184,1182,301
|
|
20241122,135000,16373083,1184,1184,1184,1184,0
|
|
20241122,134900,16373083,1184,1184,1184,1184,0
|
|
20241122,134800,16373083,1184,1184,1184,1184,0
|
|
20241122,134700,16373083,1184,1184,1184,1184,0
|
|
20241122,134600,16373083,1184,1184,1184,1184,0
|
|
20241122,134500,16373083,1184,1184,1184,1184,0
|
|
20241122,134400,16373083,1184,1184,1184,1184,0
|
|
20241122,134300,16373083,1184,1184,1184,1184,0
|
|
20241122,134200,16373083,1184,1183,1184,1183,12
|
|
20241122,134100,16358877,1184,1184,1184,1184,0
|
|
20241122,134000,16358877,1184,1184,1184,1184,0
|
|
20241122,133900,16358877,1184,1184,1184,1184,0
|
|
20241122,133800,16358877,1184,1184,1184,1184,0
|
|
20241122,133700,16358877,1184,1184,1184,1184,0
|
|
20241122,133600,16358877,1184,1184,1184,1184,0
|
|
20241122,133500,16358877,1184,1184,1184,1184,0
|
|
20241122,133400,16358877,1184,1184,1184,1184,0
|
|
20241122,133300,16358877,1184,1184,1184,1184,0
|
|
20241122,133200,16358877,1184,1184,1184,1184,0
|
|
20241122,133100,16358877,1184,1184,1184,1184,0
|
|
20241122,133000,16358877,1184,1184,1184,1184,0
|
|
20241122,132900,16358877,1184,1184,1184,1184,80
|
|
20241122,132800,16264157,1184,1184,1184,1184,0
|
|
20241122,132700,16264157,1184,1184,1184,1184,0
|
|
20241122,132600,16264157,1184,1184,1184,1184,0
|
|
20241122,132500,16264157,1184,1184,1184,1184,20
|
|
20241122,132400,16240477,1179,1179,1179,1179,0
|
|
20241122,132300,16240477,1179,1179,1179,1179,0
|
|
20241122,132200,16240477,1179,1179,1179,1179,0
|
|
20241122,132100,16240477,1179,1179,1179,1179,0
|
|
20241122,132000,16240477,1179,1179,1179,1179,0
|
|
20241122,131900,16240477,1179,1179,1179,1179,0
|
|
20241122,131800,16240477,1179,1179,1179,1179,22
|
|
20241122,131700,16214539,1180,1180,1180,1180,0
|
|
20241122,131600,16214539,1180,1180,1180,1180,0
|
|
20241122,131500,16214539,1180,1181,1181,1180,902
|
|
20241122,131400,15150069,1182,1182,1182,1182,0
|
|
20241122,131300,15150069,1182,1182,1182,1182,0
|
|
20241122,131200,15150069,1182,1182,1182,1182,10
|
|
20241122,131100,15138249,1186,1186,1186,1186,0
|
|
20241122,131000,15138249,1186,1186,1186,1186,0
|
|
20241122,130900,15138249,1186,1186,1186,1186,0
|
|
20241122,130800,15138249,1186,1186,1186,1186,0
|
|
20241122,130700,15138249,1186,1186,1186,1186,0
|
|
20241122,130600,15138249,1186,1186,1186,1186,0
|
|
20241122,130500,15138249,1186,1186,1186,1186,0
|
|
20241122,130400,15138249,1186,1186,1186,1186,0
|
|
20241122,130300,15138249,1186,1186,1186,1186,0
|
|
20241122,130200,15138249,1186,1186,1186,1186,0
|
|
20241122,130100,15138249,1186,1186,1186,1186,0
|
|
20241122,130000,15138249,1186,1186,1186,1186,0
|
|
20241122,125900,15138249,1186,1186,1186,1186,0
|
|
20241122,125800,15138249,1186,1186,1186,1186,0
|
|
20241122,125700,15138249,1186,1186,1186,1186,0
|
|
20241122,125600,15138249,1186,1186,1186,1186,0
|
|
20241122,125500,15138249,1186,1186,1186,1186,0
|
|
20241122,125400,15138249,1186,1186,1186,1186,0
|
|
20241122,125300,15138249,1186,1186,1186,1186,0
|
|
20241122,125200,15138249,1186,1186,1186,1186,0
|
|
20241122,125100,15138249,1186,1186,1186,1186,0
|
|
20241122,125000,15138249,1186,1186,1186,1186,0
|
|
20241122,124900,15138249,1186,1186,1186,1186,0
|
|
20241122,124800,15138249,1186,1186,1186,1186,0
|
|
20241122,124700,15138249,1186,1186,1186,1186,0
|
|
20241122,124600,15138249,1186,1186,1186,1186,0
|
|
20241122,124500,15138249,1186,1186,1186,1186,1
|
|
20241122,124400,15137063,1181,1181,1181,1181,0
|
|
20241122,124300,15137063,1181,1181,1181,1181,0
|
|
20241122,124200,15137063,1181,1181,1181,1181,0
|
|
20241122,124100,15137063,1181,1181,1181,1181,0
|
|
20241122,124000,15137063,1181,1181,1181,1181,0
|
|
20241122,123900,15137063,1181,1181,1181,1181,44
|
|
20241122,123800,15085099,1181,1181,1181,1181,0
|
|
20241122,123700,15085099,1181,1181,1181,1181,0
|
|
20241122,123600,15085099,1181,1181,1181,1181,0
|
|
20241122,123500,15085099,1181,1181,1181,1181,379
|
|
20241122,123400,14637500,1181,1183,1183,1181,895
|
|
20241122,123300,13580058,1183,1183,1183,1183,0
|
|
20241122,123200,13580058,1183,1184,1184,1183,93
|
|
20241122,123100,13469955,1184,1184,1184,1184,0
|
|
20241122,123000,13469955,1184,1184,1184,1184,0
|
|
20241122,122900,13469955,1184,1184,1184,1184,0
|
|
20241122,122800,13469955,1184,1184,1184,1184,0
|
|
20241122,122700,13469955,1184,1184,1184,1184,0
|
|
20241122,122600,13469955,1184,1185,1185,1184,4
|
|
20241122,122500,13465218,1188,1188,1188,1188,0
|
|
20241122,122400,13465218,1188,1188,1188,1188,0
|
|
20241122,122300,13465218,1188,1188,1188,1188,0
|
|
20241122,122200,13465218,1188,1188,1188,1188,0
|
|
20241122,122100,13465218,1188,1188,1188,1188,9
|
|
20241122,122000,13454526,1187,1187,1187,1187,0
|
|
20241122,121900,13454526,1187,1187,1187,1187,1
|
|
20241122,121800,13453339,1187,1187,1187,1187,538
|
|
20241122,121700,12814733,1187,1187,1187,1187,0
|
|
20241122,121600,12814733,1187,1187,1187,1187,0
|
|
20241122,121500,12814733,1187,1187,1187,1187,0
|
|
20241122,121400,12814733,1187,1187,1187,1187,264
|
|
20241122,121300,12501365,1185,1185,1185,1185,0
|
|
20241122,121200,12501365,1185,1185,1185,1185,0
|
|
20241122,121100,12501365,1185,1185,1185,1185,0
|
|
20241122,121000,12501365,1185,1185,1185,1185,0
|
|
20241122,120900,12501365,1185,1185,1185,1185,0
|
|
20241122,120800,12501365,1185,1185,1185,1185,0
|
|
20241122,120700,12501365,1185,1185,1185,1185,0
|
|
20241122,120600,12501365,1185,1185,1185,1185,0
|
|
20241122,120500,12501365,1185,1185,1185,1185,0
|
|
20241122,120400,12501365,1185,1185,1185,1185,0
|
|
20241122,120300,12501365,1185,1185,1185,1185,0
|
|
20241122,120200,12501365,1185,1185,1185,1185,0
|
|
20241122,120100,12501365,1185,1185,1185,1185,0
|
|
20241122,120000,12501365,1185,1185,1185,1185,0
|
|
20241122,115900,12501365,1185,1185,1185,1185,0
|
|
20241122,115800,12501365,1185,1185,1185,1185,0
|
|
20241122,115700,12501365,1185,1185,1185,1185,0
|
|
20241122,115600,12501365,1185,1185,1185,1185,0
|
|
20241122,115500,12501365,1185,1185,1185,1185,0
|
|
20241122,115400,12501365,1185,1185,1185,1185,0
|
|
20241122,115300,12501365,1185,1185,1185,1185,0
|
|
20241122,115200,12501365,1185,1185,1185,1185,0
|
|
20241122,115100,12501365,1185,1185,1185,1185,0
|
|
20241122,115000,12501365,1185,1185,1185,1185,0
|
|
20241122,114900,12501365,1185,1185,1185,1185,0
|
|
20241122,114800,12501365,1185,1185,1185,1185,0
|
|
20241122,114700,12501365,1185,1185,1185,1185,0
|
|
20241122,114600,12501365,1185,1185,1185,1185,0
|
|
20241122,114500,12501365,1185,1185,1185,1185,0
|
|
20241122,114400,12501365,1185,1185,1185,1185,0
|
|
20241122,114300,12501365,1185,1185,1185,1185,0
|
|
20241122,114200,12501365,1185,1185,1185,1185,0
|
|
20241122,114100,12501365,1185,1185,1185,1185,0
|
|
20241122,114000,12501365,1185,1185,1185,1185,0
|
|
20241122,113900,12501365,1185,1185,1185,1185,0
|
|
20241122,113800,12501365,1185,1185,1185,1185,0
|
|
20241122,113700,12501365,1185,1185,1185,1185,0
|
|
20241122,113600,12501365,1185,1185,1185,1185,0
|
|
20241122,113500,12501365,1185,1185,1185,1185,0
|
|
20241122,113400,12501365,1185,1185,1185,1185,0
|
|
20241122,113300,12501365,1185,1185,1185,1185,0
|
|
20241122,113200,12501365,1185,1185,1185,1185,0
|
|
20241122,113100,12501365,1185,1185,1185,1185,0
|
|
20241122,113000,12501365,1185,1185,1185,1185,0
|
|
20241122,112900,12501365,1185,1185,1185,1185,0
|
|
20241122,112800,12501365,1185,1185,1185,1185,0
|
|
20241122,112700,12501365,1185,1185,1185,1185,0
|
|
20241122,112600,12501365,1185,1185,1185,1185,0
|
|
20241122,112500,12501365,1185,1185,1185,1185,0
|
|
20241122,112400,12501365,1185,1185,1185,1185,0
|
|
20241122,112300,12501365,1185,1185,1185,1185,2
|
|
20241122,112200,12498995,1188,1188,1188,1188,0
|
|
20241122,112100,12498995,1188,1188,1188,1188,0
|
|
20241122,112000,12498995,1188,1188,1188,1188,0
|
|
20241122,111900,12498995,1188,1188,1188,1188,0
|
|
20241122,111800,12498995,1188,1188,1188,1188,0
|
|
20241122,111700,12498995,1188,1188,1188,1188,0
|
|
20241122,111600,12498995,1188,1188,1188,1188,0
|
|
20241122,111500,12498995,1188,1188,1188,1188,0
|
|
20241122,111400,12498995,1188,1188,1188,1188,0
|
|
20241122,111300,12498995,1188,1188,1188,1188,0
|
|
20241122,111200,12498995,1188,1188,1188,1188,0
|
|
20241122,111100,12498995,1188,1188,1188,1188,0
|
|
20241122,111000,12498995,1188,1188,1188,1188,0
|
|
20241122,110900,12498995,1188,1188,1188,1188,0
|
|
20241122,110800,12498995,1188,1188,1188,1188,0
|
|
20241122,110700,12498995,1188,1188,1188,1188,0
|
|
20241122,110600,12498995,1188,1188,1188,1188,0
|
|
20241122,110500,12498995,1188,1188,1188,1188,0
|
|
20241122,110400,12498995,1188,1187,1188,1187,4
|
|
20241122,110300,12494244,1186,1186,1186,1186,2
|
|
20241122,110200,12491872,1186,1186,1186,1186,0
|
|
20241122,110100,12491872,1186,1186,1186,1186,0
|
|
20241122,110000,12491872,1186,1186,1186,1186,0
|
|
20241122,105900,12491872,1186,1186,1186,1186,0
|
|
20241122,105800,12491872,1186,1186,1186,1186,0
|
|
20241122,105700,12491872,1186,1186,1186,1186,0
|
|
20241122,105600,12491872,1186,1186,1186,1186,0
|
|
20241122,105500,12491872,1186,1186,1186,1186,0
|
|
20241122,105400,12491872,1186,1186,1186,1186,0
|
|
20241122,105300,12491872,1186,1186,1186,1186,0
|
|
20241122,105200,12491872,1186,1186,1186,1186,0
|
|
20241122,105100,12491872,1186,1186,1186,1186,0
|
|
20241122,105000,12491872,1186,1186,1186,1186,0
|
|
20241122,104900,12491872,1186,1186,1186,1186,0
|
|
20241122,104800,12491872,1186,1186,1186,1186,0
|
|
20241122,104700,12491872,1186,1186,1186,1186,0
|
|
20241122,104600,12491872,1186,1186,1186,1186,0
|
|
20241122,104500,12491872,1186,1186,1186,1186,2
|
|
20241122,104400,12489500,1182,1182,1182,1182,0
|
|
20241122,104300,12489500,1182,1182,1182,1182,186
|
|
20241122,104200,12269648,1182,1182,1182,1182,0
|
|
20241122,104100,12269648,1182,1182,1182,1182,0
|
|
20241122,104000,12269648,1182,1182,1182,1182,372
|
|
20241122,103900,11829944,1182,1182,1182,1182,0
|
|
20241122,103800,11829944,1182,1182,1182,1182,1
|
|
20241122,103700,11828762,1182,1182,1182,1182,0
|
|
20241122,103600,11828762,1182,1182,1182,1182,0
|
|
20241122,103500,11828762,1182,1182,1182,1182,636
|
|
20241122,103400,11077010,1189,1189,1189,1189,0
|
|
20241122,103300,11077010,1189,1189,1189,1189,0
|
|
20241122,103200,11077010,1189,1189,1189,1189,0
|
|
20241122,103100,11077010,1189,1189,1189,1189,0
|
|
20241122,103000,11077010,1189,1189,1189,1189,0
|
|
20241122,102900,11077010,1189,1189,1189,1189,0
|
|
20241122,102800,11077010,1189,1189,1189,1189,0
|
|
20241122,102700,11077010,1189,1189,1189,1189,0
|
|
20241122,102600,11077010,1189,1189,1189,1189,0
|
|
20241122,102500,11077010,1189,1189,1189,1189,0
|
|
20241122,102400,11077010,1189,1189,1189,1189,0
|
|
20241122,102300,11077010,1189,1189,1189,1189,0
|
|
20241122,102200,11077010,1189,1189,1189,1189,0
|
|
20241122,102100,11077010,1189,1189,1189,1189,0
|
|
20241122,102000,11077010,1189,1189,1189,1189,0
|
|
20241122,101900,11077010,1189,1189,1189,1189,0
|
|
20241122,101800,11077010,1189,1182,1189,1182,422
|
|
20241122,101700,10577661,1183,1183,1183,1183,0
|
|
20241122,101600,10577661,1183,1183,1183,1183,0
|
|
20241122,101500,10577661,1183,1183,1183,1183,0
|
|
20241122,101400,10577661,1183,1183,1183,1183,0
|
|
20241122,101300,10577661,1183,1183,1183,1183,0
|
|
20241122,101200,10577661,1183,1183,1183,1183,319
|
|
20241122,101100,10200284,1183,1183,1183,1183,0
|
|
20241122,101000,10200284,1183,1183,1183,1183,1
|
|
20241122,100900,10199101,1183,1183,1183,1183,0
|
|
20241122,100800,10199101,1183,1183,1183,1183,0
|
|
20241122,100700,10199101,1183,1183,1183,1183,50
|
|
20241122,100600,10139951,1182,1182,1182,1182,0
|
|
20241122,100500,10139951,1182,1183,1183,1182,223
|
|
20241122,100400,9876165,1183,1183,1183,1183,0
|
|
20241122,100300,9876165,1183,1183,1183,1183,0
|
|
20241122,100200,9876165,1183,1183,1183,1183,1
|
|
20241122,100100,9874982,1182,1182,1182,1182,0
|
|
20241122,100000,9874982,1182,1182,1182,1182,0
|
|
20241122,095900,9874982,1182,1182,1182,1182,0
|
|
20241122,095800,9874982,1182,1182,1182,1182,0
|
|
20241122,095700,9874982,1182,1182,1182,1182,0
|
|
20241122,095600,9874982,1182,1182,1182,1182,0
|
|
20241122,095500,9874982,1182,1182,1182,1182,30
|
|
20241122,095400,9839522,1183,1183,1183,1183,0
|
|
20241122,095300,9839522,1183,1183,1183,1183,0
|
|
20241122,095200,9839522,1183,1183,1183,1183,0
|
|
20241122,095100,9839522,1183,1183,1183,1183,20
|
|
20241122,095000,9815862,1182,1182,1182,1182,0
|
|
20241122,094900,9815862,1182,1182,1182,1182,0
|
|
20241122,094800,9815862,1182,1182,1182,1182,2
|
|
20241122,094700,9813498,1182,1182,1182,1182,0
|
|
20241122,094600,9813498,1182,1182,1182,1182,0
|
|
20241122,094500,9813498,1182,1182,1182,1182,0
|
|
20241122,094400,9813498,1182,1182,1182,1182,0
|
|
20241122,094300,9813498,1182,1182,1182,1182,80
|
|
20241122,094200,9718938,1182,1182,1182,1182,20
|
|
20241122,094100,9695298,1183,1183,1183,1183,0
|
|
20241122,094000,9695298,1183,1183,1183,1183,0
|
|
20241122,093900,9695298,1183,1183,1183,1183,0
|
|
20241122,093800,9695298,1183,1181,1183,1181,3
|
|
20241122,093700,9691753,1183,1183,1183,1183,0
|
|
20241122,093600,9691753,1183,1183,1183,1183,300
|
|
20241122,093500,9336853,1183,1183,1183,1183,0
|
|
20241122,093400,9336853,1183,1183,1183,1183,1
|
|
20241122,093300,9335670,1183,1183,1183,1183,1
|
|
20241122,093200,9334487,1179,1179,1179,1179,2
|
|
20241122,093100,9332129,1183,1183,1183,1183,1
|
|
20241122,093000,9330946,1181,1181,1181,1181,0
|
|
20241122,092900,9330946,1181,1180,1181,1180,4
|
|
20241122,092800,9326224,1183,1183,1183,1183,0
|
|
20241122,092700,9326224,1183,1183,1183,1183,0
|
|
20241122,092600,9326224,1183,1183,1183,1183,0
|
|
20241122,092500,9326224,1183,1183,1183,1183,300
|
|
20241122,092400,8971324,1183,1183,1183,1183,0
|
|
20241122,092300,8971324,1183,1183,1183,1183,0
|
|
20241122,092200,8971324,1183,1183,1183,1183,0
|
|
20241122,092100,8971324,1183,1183,1183,1183,1
|
|
20241122,092000,8970141,1183,1183,1183,1183,3
|
|
20241122,091900,8966592,1174,1174,1174,1174,504
|
|
20241122,091800,8374896,1173,1173,1173,1173,1456
|
|
20241122,091700,6667008,1174,1174,1174,1173,12
|
|
20241122,091600,6652930,1174,1174,1174,1174,1244
|
|
20241122,091500,5192474,1174,1174,1174,1174,30
|
|
20241122,091400,5157254,1172,1172,1172,1172,0
|
|
20241122,091300,5157254,1172,1173,1173,1172,834
|
|
20241122,091200,4179715,1183,1183,1183,1183,0
|
|
20241122,091100,4179715,1183,1183,1183,1183,2
|
|
20241122,091000,4177349,1176,1176,1176,1176,0
|
|
20241122,090900,4177349,1176,1175,1176,1175,1487
|
|
20241122,090800,2429260,1173,1173,1173,1173,0
|
|
20241122,090700,2429260,1173,1173,1173,1173,2
|
|
20241122,090600,2426914,1175,1175,1175,1175,0
|
|
20241122,090500,2426914,1175,1175,1175,1175,0
|
|
20241122,090400,2426914,1175,1175,1175,1175,0
|
|
20241122,090300,2426914,1175,1175,1175,1175,0
|
|
20241122,090200,2426914,1175,1175,1175,1175,1
|
|
20241122,090100,2425739,1175,1175,1175,1175,49
|
|
20241122,090000,2368164,1183,1163,1183,1163,2036
|