625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,192200,19795244,1729,1729,1729,1729,434
|
|
20241106,192100,19795244,1729,1729,1729,1729,0
|
|
20241106,192000,19795244,1729,1729,1729,1729,0
|
|
20241106,191900,19795244,1729,1729,1729,1729,0
|
|
20241106,191800,19795244,1729,1729,1729,1729,0
|
|
20241106,191700,19795244,1729,1729,1729,1729,0
|
|
20241106,191600,19795244,1729,1729,1729,1729,0
|
|
20241106,191500,19795244,1729,1729,1729,1729,0
|
|
20241106,191400,19795244,1729,1729,1729,1729,0
|
|
20241106,191300,19795244,1729,1729,1729,1729,0
|
|
20241106,191200,19795244,1729,1729,1729,1729,0
|
|
20241106,191100,19795244,1729,1729,1729,1729,0
|
|
20241106,191000,19795244,1729,1729,1729,1729,0
|
|
20241106,190900,19795244,1729,1729,1729,1729,0
|
|
20241106,190800,19795244,1729,1729,1729,1729,0
|
|
20241106,190700,19795244,1729,1729,1729,1729,0
|
|
20241106,190600,19795244,1729,1729,1729,1729,0
|
|
20241106,190500,19795244,1729,1729,1729,1729,0
|
|
20241106,190400,19795244,1729,1729,1729,1729,0
|
|
20241106,190300,19795244,1729,1729,1729,1729,0
|
|
20241106,190200,19795244,1729,1729,1729,1729,0
|
|
20241106,190100,19795244,1729,1729,1729,1729,0
|
|
20241106,190000,19795244,1729,1729,1729,1729,0
|
|
20241106,185900,19795244,1729,1729,1729,1729,0
|
|
20241106,185800,19795244,1729,1729,1729,1729,0
|
|
20241106,185700,19795244,1729,1729,1729,1729,0
|
|
20241106,185600,19795244,1729,1729,1729,1729,0
|
|
20241106,185500,19795244,1729,1729,1729,1729,0
|
|
20241106,185400,19795244,1729,1729,1729,1729,0
|
|
20241106,185300,19795244,1729,1729,1729,1729,0
|
|
20241106,185200,19795244,1729,1729,1729,1729,434
|
|
20241106,185100,19795244,1729,1729,1729,1729,0
|
|
20241106,185000,19795244,1729,1729,1729,1729,0
|
|
20241106,184900,19795244,1729,1729,1729,1729,0
|
|
20241106,184800,19795244,1729,1729,1729,1729,0
|
|
20241106,184700,19795244,1729,1729,1729,1729,0
|
|
20241106,184600,19795244,1729,1729,1729,1729,0
|
|
20241106,184500,19795244,1729,1729,1729,1729,0
|
|
20241106,184400,19795244,1729,1729,1729,1729,0
|
|
20241106,184300,19795244,1729,1729,1729,1729,0
|
|
20241106,184200,19795244,1729,1729,1729,1729,0
|
|
20241106,184100,19795244,1729,1729,1729,1729,0
|
|
20241106,184000,19795244,1729,1729,1729,1729,0
|
|
20241106,183900,19795244,1729,1729,1729,1729,0
|
|
20241106,183800,19795244,1729,1729,1729,1729,0
|
|
20241106,183700,19795244,1729,1729,1729,1729,0
|
|
20241106,183600,19795244,1729,1729,1729,1729,0
|
|
20241106,183500,19795244,1729,1729,1729,1729,0
|
|
20241106,183400,19795244,1729,1729,1729,1729,0
|
|
20241106,183300,19795244,1729,1729,1729,1729,0
|
|
20241106,183200,19795244,1729,1729,1729,1729,0
|
|
20241106,183100,19795244,1729,1729,1729,1729,0
|
|
20241106,183000,19795244,1729,1729,1729,1729,0
|
|
20241106,182900,19795244,1729,1729,1729,1729,0
|
|
20241106,182800,19795244,1729,1729,1729,1729,0
|
|
20241106,182700,19795244,1729,1729,1729,1729,0
|
|
20241106,182600,19795244,1729,1729,1729,1729,0
|
|
20241106,182500,19795244,1729,1729,1729,1729,0
|
|
20241106,182400,19795244,1729,1729,1729,1729,0
|
|
20241106,182300,19795244,1729,1729,1729,1729,0
|
|
20241106,182200,19795244,1729,1729,1729,1729,434
|
|
20241106,182100,19795244,1729,1729,1729,1729,0
|
|
20241106,182000,19795244,1729,1729,1729,1729,0
|
|
20241106,181900,19795244,1729,1729,1729,1729,0
|
|
20241106,181800,19795244,1729,1729,1729,1729,0
|
|
20241106,181700,19795244,1729,1729,1729,1729,0
|
|
20241106,181600,19795244,1729,1729,1729,1729,0
|
|
20241106,181500,19795244,1729,1729,1729,1729,0
|
|
20241106,181400,19795244,1729,1729,1729,1729,0
|
|
20241106,181300,19795244,1729,1729,1729,1729,0
|
|
20241106,181200,19795244,1729,1729,1729,1729,0
|
|
20241106,181100,19795244,1729,1729,1729,1729,0
|
|
20241106,181000,19795244,1729,1729,1729,1729,0
|
|
20241106,180900,19795244,1729,1729,1729,1729,0
|
|
20241106,180800,19795244,1729,1729,1729,1729,0
|
|
20241106,180700,19795244,1729,1729,1729,1729,0
|
|
20241106,180600,19795244,1729,1729,1729,1729,0
|
|
20241106,180500,19795244,1729,1729,1729,1729,0
|
|
20241106,180400,19795244,1729,1729,1729,1729,0
|
|
20241106,180300,19795244,1729,1729,1729,1729,0
|
|
20241106,180200,19795244,1729,1729,1729,1729,0
|
|
20241106,180100,19795244,1729,1729,1729,1729,0
|
|
20241106,180000,19795244,1729,1729,1729,1729,0
|
|
20241106,175900,19795244,1729,1729,1729,1729,0
|
|
20241106,175800,19795244,1729,1729,1729,1729,0
|
|
20241106,175700,19795244,1729,1729,1729,1729,0
|
|
20241106,175600,19795244,1729,1729,1729,1729,0
|
|
20241106,175500,19795244,1729,1729,1729,1729,0
|
|
20241106,175400,19795244,1729,1729,1729,1729,0
|
|
20241106,175300,19795244,1729,1729,1729,1729,0
|
|
20241106,175200,19795244,1729,1729,1729,1729,434
|
|
20241106,175100,19795244,1729,1729,1729,1729,0
|
|
20241106,175000,19795244,1729,1729,1729,1729,0
|
|
20241106,174900,19795244,1729,1729,1729,1729,0
|
|
20241106,174800,19795244,1729,1729,1729,1729,0
|
|
20241106,174700,19795244,1729,1729,1729,1729,0
|
|
20241106,174600,19795244,1729,1729,1729,1729,0
|
|
20241106,174500,19795244,1729,1729,1729,1729,0
|
|
20241106,174400,19795244,1729,1729,1729,1729,0
|
|
20241106,174300,19795244,1729,1729,1729,1729,0
|
|
20241106,174200,19795244,1729,1729,1729,1729,0
|
|
20241106,174100,19795244,1729,1729,1729,1729,0
|
|
20241106,174000,19795244,1729,1729,1729,1729,0
|
|
20241106,173900,19795244,1729,1729,1729,1729,0
|
|
20241106,173800,19795244,1729,1729,1729,1729,0
|
|
20241106,173700,19795244,1729,1729,1729,1729,0
|
|
20241106,173600,19795244,1729,1729,1729,1729,0
|
|
20241106,173500,19795244,1729,1729,1729,1729,0
|
|
20241106,173400,19795244,1729,1729,1729,1729,0
|
|
20241106,173300,19795244,1729,1729,1729,1729,0
|
|
20241106,173200,19795244,1729,1729,1729,1729,0
|
|
20241106,173100,19795244,1729,1729,1729,1729,0
|
|
20241106,173000,19795244,1729,1729,1729,1729,0
|
|
20241106,172900,19795244,1729,1729,1729,1729,0
|
|
20241106,172800,19795244,1729,1729,1729,1729,0
|
|
20241106,172700,19795244,1729,1729,1729,1729,0
|
|
20241106,172600,19795244,1729,1729,1729,1729,0
|
|
20241106,172500,19795244,1729,1729,1729,1729,0
|
|
20241106,172400,19795244,1729,1729,1729,1729,0
|
|
20241106,172300,19795244,1729,1729,1729,1729,0
|
|
20241106,172200,19795244,1729,1729,1729,1729,434
|
|
20241106,172100,19795244,1729,1729,1729,1729,0
|
|
20241106,172000,19795244,1729,1729,1729,1729,0
|
|
20241106,171900,19795244,1729,1729,1729,1729,0
|
|
20241106,171800,19795244,1729,1729,1729,1729,0
|
|
20241106,171700,19795244,1729,1729,1729,1729,0
|
|
20241106,171600,19795244,1729,1729,1729,1729,0
|
|
20241106,171500,19795244,1729,1729,1729,1729,0
|
|
20241106,171400,19795244,1729,1729,1729,1729,0
|
|
20241106,171300,19795244,1729,1729,1729,1729,0
|
|
20241106,171200,19795244,1729,1729,1729,1729,0
|
|
20241106,171100,19795244,1729,1729,1729,1729,0
|
|
20241106,171000,19795244,1729,1729,1729,1729,0
|
|
20241106,170900,19795244,1729,1729,1729,1729,0
|
|
20241106,170800,19795244,1729,1729,1729,1729,0
|
|
20241106,170700,19795244,1729,1729,1729,1729,0
|
|
20241106,170600,19795244,1729,1729,1729,1729,0
|
|
20241106,170500,19795244,1729,1729,1729,1729,0
|
|
20241106,170400,19795244,1729,1729,1729,1729,0
|
|
20241106,170300,19795244,1729,1729,1729,1729,0
|
|
20241106,170200,19795244,1729,1729,1729,1729,0
|
|
20241106,170100,19795244,1729,1729,1729,1729,0
|
|
20241106,170000,19795244,1729,1729,1729,1729,0
|
|
20241106,165900,19795244,1729,1729,1729,1729,0
|
|
20241106,165800,19795244,1729,1729,1729,1729,0
|
|
20241106,165700,19795244,1729,1729,1729,1729,0
|
|
20241106,165600,19795244,1729,1729,1729,1729,0
|
|
20241106,165500,19795244,1729,1729,1729,1729,0
|
|
20241106,165400,19795244,1729,1729,1729,1729,0
|
|
20241106,165300,19795244,1729,1729,1729,1729,0
|
|
20241106,165200,19795244,1729,1729,1729,1729,434
|
|
20241106,165100,19795244,1729,1729,1729,1729,0
|
|
20241106,165000,19795244,1729,1729,1729,1729,0
|
|
20241106,164900,19795244,1729,1729,1729,1729,0
|
|
20241106,164800,19795244,1729,1729,1729,1729,0
|
|
20241106,164700,19795244,1729,1729,1729,1729,0
|
|
20241106,164600,19795244,1729,1729,1729,1729,0
|
|
20241106,164500,19795244,1729,1729,1729,1729,0
|
|
20241106,164400,19795244,1729,1729,1729,1729,0
|
|
20241106,164300,19795244,1729,1729,1729,1729,0
|
|
20241106,164200,19795244,1729,1729,1729,1729,0
|
|
20241106,164100,19795244,1729,1729,1729,1729,0
|
|
20241106,164000,19795244,1729,1729,1729,1729,0
|
|
20241106,163900,19795244,1729,1729,1729,1729,0
|
|
20241106,163800,19795244,1729,1729,1729,1729,0
|
|
20241106,163700,19795244,1729,1729,1729,1729,0
|
|
20241106,163600,19795244,1729,1729,1729,1729,0
|
|
20241106,163500,19795244,1729,1729,1729,1729,0
|
|
20241106,163400,19795244,1729,1729,1729,1729,0
|
|
20241106,163300,19795244,1729,1729,1729,1729,0
|
|
20241106,163200,19795244,1729,1729,1729,1729,0
|
|
20241106,163100,19795244,1729,1729,1729,1729,0
|
|
20241106,163000,19795244,1729,1729,1729,1729,0
|
|
20241106,162900,19795244,1729,1729,1729,1729,0
|
|
20241106,162800,19795244,1729,1729,1729,1729,0
|
|
20241106,162700,19795244,1729,1729,1729,1729,0
|
|
20241106,162600,19795244,1729,1729,1729,1729,0
|
|
20241106,162500,19795244,1729,1729,1729,1729,0
|
|
20241106,162400,19795244,1729,1729,1729,1729,0
|
|
20241106,162300,19795244,1729,1729,1729,1729,0
|
|
20241106,162200,19795244,1729,1729,1729,1729,434
|
|
20241106,162100,19795244,1729,1729,1729,1729,0
|
|
20241106,162000,19795244,1729,1729,1729,1729,0
|
|
20241106,161900,19795244,1729,1729,1729,1729,0
|
|
20241106,161800,19795244,1729,1729,1729,1729,0
|
|
20241106,161700,19795244,1729,1729,1729,1729,0
|
|
20241106,161600,19795244,1729,1729,1729,1729,0
|
|
20241106,161500,19795244,1729,1729,1729,1729,0
|
|
20241106,161400,19795244,1729,1729,1729,1729,0
|
|
20241106,161300,19795244,1729,1729,1729,1729,0
|
|
20241106,161200,19795244,1729,1729,1729,1729,0
|
|
20241106,161100,19795244,1729,1729,1729,1729,0
|
|
20241106,161000,19795244,1729,1729,1729,1729,0
|
|
20241106,160900,19795244,1729,1729,1729,1729,0
|
|
20241106,160800,19795244,1729,1729,1729,1729,0
|
|
20241106,160700,19795244,1729,1729,1729,1729,0
|
|
20241106,160600,19795244,1729,1729,1729,1729,0
|
|
20241106,160500,19795244,1729,1729,1729,1729,0
|
|
20241106,160400,19795244,1729,1729,1729,1729,0
|
|
20241106,160300,19795244,1729,1729,1729,1729,0
|
|
20241106,160200,19795244,1729,1729,1729,1729,0
|
|
20241106,160100,19795244,1729,1729,1729,1729,0
|
|
20241106,160000,19795244,1729,1729,1729,1729,0
|
|
20241106,155900,19795244,1729,1729,1729,1729,0
|
|
20241106,155800,19795244,1729,1729,1729,1729,0
|
|
20241106,155700,19795244,1729,1729,1729,1729,0
|
|
20241106,155600,19795244,1729,1729,1729,1729,0
|
|
20241106,155500,19795244,1729,1729,1729,1729,0
|
|
20241106,155400,19795244,1729,1729,1729,1729,0
|
|
20241106,155300,19795244,1729,1729,1729,1729,0
|
|
20241106,155200,19795244,1729,1729,1729,1729,434
|
|
20241106,155100,19795244,1729,1729,1729,1729,0
|
|
20241106,155000,19795244,1729,1729,1729,1729,0
|
|
20241106,154900,19795244,1729,1729,1729,1729,0
|
|
20241106,154800,19795244,1729,1729,1729,1729,0
|
|
20241106,154700,19795244,1729,1729,1729,1729,0
|
|
20241106,154600,19795244,1729,1729,1729,1729,0
|
|
20241106,154500,19795244,1729,1729,1729,1729,0
|
|
20241106,154400,19795244,1729,1729,1729,1729,0
|
|
20241106,154300,19795244,1729,1729,1729,1729,0
|
|
20241106,154200,19795244,1729,1729,1729,1729,0
|
|
20241106,154100,19795244,1729,1729,1729,1729,0
|
|
20241106,154000,19795244,1729,1729,1729,1729,0
|
|
20241106,153900,19795244,1729,1729,1729,1729,0
|
|
20241106,153800,19795244,1729,1729,1729,1729,0
|
|
20241106,153700,19795244,1729,1729,1729,1729,0
|
|
20241106,153600,19795244,1729,1729,1729,1729,0
|
|
20241106,153500,19795244,1729,1729,1729,1729,0
|
|
20241106,153400,19795244,1729,1729,1729,1729,0
|
|
20241106,153300,19795244,1729,1729,1729,1729,0
|
|
20241106,153200,19795244,1729,1729,1729,1729,0
|
|
20241106,153100,19795244,1729,1729,1729,1729,0
|
|
20241106,153000,19795244,1729,1729,1729,1729,434
|
|
20241106,152900,19044858,1730,1730,1730,1730,0
|
|
20241106,152800,19044858,1730,1730,1730,1730,0
|
|
20241106,152700,19044858,1730,1730,1730,1730,0
|
|
20241106,152600,19044858,1730,1730,1730,1730,0
|
|
20241106,152500,19044858,1730,1730,1730,1730,0
|
|
20241106,152400,19044858,1730,1730,1730,1730,0
|
|
20241106,152300,19044858,1730,1730,1730,1730,0
|
|
20241106,152200,19044858,1730,1730,1730,1730,0
|
|
20241106,152100,19044858,1730,1730,1730,1730,0
|
|
20241106,152000,19044858,1730,1730,1730,1730,0
|
|
20241106,151900,19044858,1730,1688,1730,1688,2400
|
|
20241106,151800,14970578,1689,1689,1689,1689,0
|
|
20241106,151700,14970578,1689,1689,1689,1689,0
|
|
20241106,151600,14970578,1689,1689,1689,1689,0
|
|
20241106,151500,14970578,1689,1689,1689,1689,0
|
|
20241106,151400,14970578,1689,1689,1689,1689,0
|
|
20241106,151300,14970578,1689,1689,1689,1689,0
|
|
20241106,151200,14970578,1689,1689,1689,1689,0
|
|
20241106,151100,14970578,1689,1689,1689,1689,0
|
|
20241106,151000,14970578,1689,1689,1689,1689,0
|
|
20241106,150900,14970578,1689,1689,1689,1689,0
|
|
20241106,150800,14970578,1689,1689,1689,1689,0
|
|
20241106,150700,14970578,1689,1689,1689,1689,0
|
|
20241106,150600,14970578,1689,1689,1689,1689,0
|
|
20241106,150500,14970578,1689,1689,1689,1689,0
|
|
20241106,150400,14970578,1689,1689,1689,1689,0
|
|
20241106,150300,14970578,1689,1689,1689,1689,0
|
|
20241106,150200,14970578,1689,1689,1689,1689,0
|
|
20241106,150100,14970578,1689,1689,1689,1689,0
|
|
20241106,150000,14970578,1689,1689,1689,1689,254
|
|
20241106,145900,14541572,1690,1690,1690,1690,0
|
|
20241106,145800,14541572,1690,1690,1690,1690,3
|
|
20241106,145700,14536502,1690,1690,1690,1690,0
|
|
20241106,145600,14536502,1690,1690,1690,1690,0
|
|
20241106,145500,14536502,1690,1690,1690,1690,0
|
|
20241106,145400,14536502,1690,1690,1690,1690,0
|
|
20241106,145300,14536502,1690,1690,1690,1690,0
|
|
20241106,145200,14536502,1690,1690,1690,1690,0
|
|
20241106,145100,14536502,1690,1690,1690,1690,0
|
|
20241106,145000,14536502,1690,1690,1690,1690,0
|
|
20241106,144900,14536502,1690,1690,1690,1690,135
|
|
20241106,144800,14308352,1689,1689,1689,1689,0
|
|
20241106,144700,14308352,1689,1689,1690,1689,52
|
|
20241106,144600,14220523,1681,1681,1681,1681,0
|
|
20241106,144500,14220523,1681,1681,1681,1681,0
|
|
20241106,144400,14220523,1681,1681,1681,1681,0
|
|
20241106,144300,14220523,1681,1681,1681,1681,0
|
|
20241106,144200,14220523,1681,1681,1681,1681,0
|
|
20241106,144100,14220523,1681,1681,1681,1681,0
|
|
20241106,144000,14220523,1681,1681,1681,1681,0
|
|
20241106,143900,14220523,1681,1681,1681,1681,0
|
|
20241106,143800,14220523,1681,1681,1681,1681,0
|
|
20241106,143700,14220523,1681,1681,1681,1681,0
|
|
20241106,143600,14220523,1681,1681,1681,1681,0
|
|
20241106,143500,14220523,1681,1681,1681,1681,0
|
|
20241106,143400,14220523,1681,1681,1681,1681,0
|
|
20241106,143300,14220523,1681,1681,1681,1681,0
|
|
20241106,143200,14220523,1681,1681,1681,1681,0
|
|
20241106,143100,14220523,1681,1681,1681,1681,0
|
|
20241106,143000,14220523,1681,1681,1681,1681,0
|
|
20241106,142900,14220523,1681,1681,1681,1681,0
|
|
20241106,142800,14220523,1681,1681,1681,1681,0
|
|
20241106,142700,14220523,1681,1687,1687,1681,1720
|
|
20241106,142600,11327518,1687,1687,1687,1687,0
|
|
20241106,142500,11327518,1687,1687,1687,1687,0
|
|
20241106,142400,11327518,1687,1687,1687,1687,0
|
|
20241106,142300,11327518,1687,1687,1687,1687,0
|
|
20241106,142200,11327518,1687,1687,1687,1687,0
|
|
20241106,142100,11327518,1687,1687,1687,1687,0
|
|
20241106,142000,11327518,1687,1687,1687,1687,0
|
|
20241106,141900,11327518,1687,1687,1687,1687,0
|
|
20241106,141800,11327518,1687,1687,1687,1687,0
|
|
20241106,141700,11327518,1687,1687,1687,1687,0
|
|
20241106,141600,11327518,1687,1688,1688,1687,10
|
|
20241106,141500,11310645,1689,1689,1689,1689,0
|
|
20241106,141400,11310645,1689,1689,1689,1689,0
|
|
20241106,141300,11310645,1689,1689,1689,1689,0
|
|
20241106,141200,11310645,1689,1689,1689,1689,0
|
|
20241106,141100,11310645,1689,1689,1689,1689,0
|
|
20241106,141000,11310645,1689,1689,1689,1689,0
|
|
20241106,140900,11310645,1689,1689,1689,1689,0
|
|
20241106,140800,11310645,1689,1689,1689,1689,0
|
|
20241106,140700,11310645,1689,1689,1689,1689,0
|
|
20241106,140600,11310645,1689,1689,1689,1689,0
|
|
20241106,140500,11310645,1689,1689,1689,1689,0
|
|
20241106,140400,11310645,1689,1689,1689,1689,0
|
|
20241106,140300,11310645,1689,1689,1689,1689,0
|
|
20241106,140200,11310645,1689,1689,1689,1689,0
|
|
20241106,140100,11310645,1689,1689,1689,1689,0
|
|
20241106,140000,11310645,1689,1689,1689,1689,100
|
|
20241106,135900,11141745,1690,1690,1690,1690,0
|
|
20241106,135800,11141745,1690,1690,1690,1690,5
|
|
20241106,135700,11133295,1690,1690,1690,1690,0
|
|
20241106,135600,11133295,1690,1690,1690,1690,0
|
|
20241106,135500,11133295,1690,1690,1690,1690,0
|
|
20241106,135400,11133295,1690,1690,1690,1690,0
|
|
20241106,135300,11133295,1690,1690,1690,1690,0
|
|
20241106,135200,11133295,1690,1690,1690,1690,0
|
|
20241106,135100,11133295,1690,1690,1690,1690,1
|
|
20241106,135000,11131605,1689,1689,1689,1689,0
|
|
20241106,134900,11131605,1689,1689,1689,1689,0
|
|
20241106,134800,11131605,1689,1689,1689,1689,0
|
|
20241106,134700,11131605,1689,1689,1689,1689,0
|
|
20241106,134600,11131605,1689,1689,1689,1689,0
|
|
20241106,134500,11131605,1689,1689,1689,1689,0
|
|
20241106,134400,11131605,1689,1689,1689,1689,0
|
|
20241106,134300,11131605,1689,1689,1689,1689,0
|
|
20241106,134200,11131605,1689,1689,1689,1689,0
|
|
20241106,134100,11131605,1689,1689,1689,1689,0
|
|
20241106,134000,11131605,1689,1689,1689,1689,0
|
|
20241106,133900,11131605,1689,1689,1689,1689,0
|
|
20241106,133800,11131605,1689,1690,1690,1689,213
|
|
20241106,133700,10771636,1692,1692,1692,1692,0
|
|
20241106,133600,10771636,1692,1692,1692,1692,0
|
|
20241106,133500,10771636,1692,1692,1692,1692,0
|
|
20241106,133400,10771636,1692,1692,1692,1692,0
|
|
20241106,133300,10771636,1692,1692,1692,1692,0
|
|
20241106,133200,10771636,1692,1692,1692,1692,0
|
|
20241106,133100,10771636,1692,1692,1692,1692,0
|
|
20241106,133000,10771636,1692,1692,1692,1692,0
|
|
20241106,132900,10771636,1692,1692,1692,1692,0
|
|
20241106,132800,10771636,1692,1692,1692,1692,0
|
|
20241106,132700,10771636,1692,1692,1692,1692,0
|
|
20241106,132600,10771636,1692,1692,1692,1692,0
|
|
20241106,132500,10771636,1692,1692,1692,1692,0
|
|
20241106,132400,10771636,1692,1692,1692,1692,0
|
|
20241106,132300,10771636,1692,1692,1692,1692,0
|
|
20241106,132200,10771636,1692,1692,1692,1692,1
|
|
20241106,132100,10769944,1693,1693,1693,1693,14
|
|
20241106,132000,10746242,1694,1694,1694,1694,0
|
|
20241106,131900,10746242,1694,1694,1694,1694,3
|
|
20241106,131800,10741160,1696,1696,1696,1696,0
|
|
20241106,131700,10741160,1696,1696,1696,1696,31
|
|
20241106,131600,10688584,1696,1698,1698,1696,7
|
|
20241106,131500,10676706,1703,1703,1703,1703,0
|
|
20241106,131400,10676706,1703,1703,1703,1703,0
|
|
20241106,131300,10676706,1703,1703,1703,1703,0
|
|
20241106,131200,10676706,1703,1703,1703,1703,0
|
|
20241106,131100,10676706,1703,1703,1703,1703,0
|
|
20241106,131000,10676706,1703,1703,1703,1703,0
|
|
20241106,130900,10676706,1703,1703,1703,1703,0
|
|
20241106,130800,10676706,1703,1703,1703,1703,0
|
|
20241106,130700,10676706,1703,1703,1703,1703,0
|
|
20241106,130600,10676706,1703,1703,1703,1703,0
|
|
20241106,130500,10676706,1703,1703,1703,1703,0
|
|
20241106,130400,10676706,1703,1703,1703,1703,0
|
|
20241106,130300,10676706,1703,1703,1703,1703,0
|
|
20241106,130200,10676706,1703,1703,1703,1703,0
|
|
20241106,130100,10676706,1703,1703,1703,1703,0
|
|
20241106,130000,10676706,1703,1703,1703,1703,0
|
|
20241106,125900,10676706,1703,1703,1703,1703,0
|
|
20241106,125800,10676706,1703,1703,1703,1703,0
|
|
20241106,125700,10676706,1703,1703,1703,1703,0
|
|
20241106,125600,10676706,1703,1703,1703,1703,0
|
|
20241106,125500,10676706,1703,1703,1703,1703,0
|
|
20241106,125400,10676706,1703,1703,1703,1703,0
|
|
20241106,125300,10676706,1703,1703,1703,1703,0
|
|
20241106,125200,10676706,1703,1703,1703,1703,0
|
|
20241106,125100,10676706,1703,1703,1703,1703,0
|
|
20241106,125000,10676706,1703,1703,1703,1703,0
|
|
20241106,124900,10676706,1703,1703,1703,1703,0
|
|
20241106,124800,10676706,1703,1703,1703,1703,0
|
|
20241106,124700,10676706,1703,1703,1703,1703,434
|
|
20241106,124600,9937604,1703,1703,1703,1703,0
|
|
20241106,124500,9937604,1703,1703,1703,1703,69
|
|
20241106,124400,9820097,1708,1708,1708,1708,0
|
|
20241106,124300,9820097,1708,1708,1708,1708,0
|
|
20241106,124200,9820097,1708,1708,1708,1708,0
|
|
20241106,124100,9820097,1708,1708,1708,1708,0
|
|
20241106,124000,9820097,1708,1708,1708,1708,0
|
|
20241106,123900,9820097,1708,1708,1708,1708,0
|
|
20241106,123800,9820097,1708,1708,1708,1708,0
|
|
20241106,123700,9820097,1708,1708,1708,1708,0
|
|
20241106,123600,9820097,1708,1708,1708,1708,0
|
|
20241106,123500,9820097,1708,1708,1708,1708,0
|
|
20241106,123400,9820097,1708,1708,1708,1708,0
|
|
20241106,123300,9820097,1708,1708,1708,1708,0
|
|
20241106,123200,9820097,1708,1708,1708,1708,0
|
|
20241106,123100,9820097,1708,1708,1708,1708,101
|
|
20241106,123000,9647589,1712,1712,1712,1712,0
|
|
20241106,122900,9647589,1712,1712,1712,1712,0
|
|
20241106,122800,9647589,1712,1712,1712,1712,0
|
|
20241106,122700,9647589,1712,1712,1712,1712,0
|
|
20241106,122600,9647589,1712,1712,1712,1712,0
|
|
20241106,122500,9647589,1712,1712,1712,1712,0
|
|
20241106,122400,9647589,1712,1712,1712,1712,0
|
|
20241106,122300,9647589,1712,1712,1712,1712,0
|
|
20241106,122200,9647589,1712,1712,1712,1712,0
|
|
20241106,122100,9647589,1712,1712,1712,1712,0
|
|
20241106,122000,9647589,1712,1712,1712,1712,0
|
|
20241106,121900,9647589,1712,1712,1712,1712,0
|
|
20241106,121800,9647589,1712,1712,1712,1712,0
|
|
20241106,121700,9647589,1712,1712,1712,1712,0
|
|
20241106,121600,9647589,1712,1712,1712,1712,1
|
|
20241106,121500,9645877,1713,1713,1713,1713,1
|
|
20241106,121400,9644164,1697,1697,1697,1697,0
|
|
20241106,121300,9644164,1697,1697,1697,1697,0
|
|
20241106,121200,9644164,1697,1697,1697,1697,0
|
|
20241106,121100,9644164,1697,1697,1697,1697,10
|
|
20241106,121000,9627194,1697,1697,1697,1697,0
|
|
20241106,120900,9627194,1697,1697,1697,1697,0
|
|
20241106,120800,9627194,1697,1697,1697,1697,0
|
|
20241106,120700,9627194,1697,1697,1697,1697,0
|
|
20241106,120600,9627194,1697,1697,1697,1697,0
|
|
20241106,120500,9627194,1697,1697,1697,1697,0
|
|
20241106,120400,9627194,1697,1697,1697,1697,0
|
|
20241106,120300,9627194,1697,1697,1697,1697,1
|
|
20241106,120200,9625497,1724,1723,1724,1723,2
|
|
20241106,120100,9622050,1697,1697,1697,1697,0
|
|
20241106,120000,9622050,1697,1698,1698,1697,2
|
|
20241106,115900,9618655,1724,1719,1724,1719,54
|
|
20241106,115800,9525756,1696,1696,1696,1696,0
|
|
20241106,115700,9525756,1696,1696,1696,1696,0
|
|
20241106,115600,9525756,1696,1696,1696,1696,0
|
|
20241106,115500,9525756,1696,1696,1696,1696,0
|
|
20241106,115400,9525756,1696,1696,1696,1696,0
|
|
20241106,115300,9525756,1696,1696,1696,1696,0
|
|
20241106,115200,9525756,1696,1696,1696,1696,0
|
|
20241106,115100,9525756,1696,1696,1696,1696,0
|
|
20241106,115000,9525756,1696,1696,1696,1696,0
|
|
20241106,114900,9525756,1696,1696,1696,1696,0
|
|
20241106,114800,9525756,1696,1696,1696,1696,0
|
|
20241106,114700,9525756,1696,1719,1719,1696,3
|
|
20241106,114600,9520622,1719,1719,1719,1719,0
|
|
20241106,114500,9520622,1719,1719,1719,1719,0
|
|
20241106,114400,9520622,1719,1719,1719,1719,0
|
|
20241106,114300,9520622,1719,1719,1719,1719,3
|
|
20241106,114200,9515465,1719,1698,1719,1696,57
|
|
20241106,114100,9418750,1700,1700,1700,1700,58
|
|
20241106,114000,9320150,1698,1698,1698,1698,0
|
|
20241106,113900,9320150,1698,1698,1698,1698,0
|
|
20241106,113800,9320150,1698,1698,1698,1698,0
|
|
20241106,113700,9320150,1698,1698,1698,1698,0
|
|
20241106,113600,9320150,1698,1698,1698,1698,0
|
|
20241106,113500,9320150,1698,1698,1698,1698,0
|
|
20241106,113400,9320150,1698,1698,1698,1698,0
|
|
20241106,113300,9320150,1698,1698,1698,1698,0
|
|
20241106,113200,9320150,1698,1710,1710,1698,524
|
|
20241106,113100,8429449,1708,1726,1726,1708,15
|
|
20241106,113000,8403720,1727,1727,1727,1727,0
|
|
20241106,112900,8403720,1727,1725,1727,1725,2
|
|
20241106,112800,8400268,1730,1730,1730,1730,10
|
|
20241106,112700,8382968,1729,1729,1729,1729,0
|
|
20241106,112600,8382968,1729,1700,1729,1700,200
|
|
20241106,112500,8039808,1729,1729,1729,1729,0
|
|
20241106,112400,8039808,1729,1729,1729,1729,0
|
|
20241106,112300,8039808,1729,1729,1729,1729,0
|
|
20241106,112200,8039808,1729,1729,1729,1729,0
|
|
20241106,112100,8039808,1729,1729,1729,1729,0
|
|
20241106,112000,8039808,1729,1729,1729,1729,0
|
|
20241106,111900,8039808,1729,1729,1729,1729,0
|
|
20241106,111800,8039808,1729,1729,1729,1729,0
|
|
20241106,111700,8039808,1729,1729,1729,1729,0
|
|
20241106,111600,8039808,1729,1729,1729,1729,0
|
|
20241106,111500,8039808,1729,1729,1729,1729,0
|
|
20241106,111400,8039808,1729,1729,1729,1729,0
|
|
20241106,111300,8039808,1729,1729,1729,1729,0
|
|
20241106,111200,8039808,1729,1716,1729,1716,200
|
|
20241106,111100,7694301,1716,1716,1716,1716,0
|
|
20241106,111000,7694301,1716,1716,1716,1716,0
|
|
20241106,110900,7694301,1716,1716,1716,1716,0
|
|
20241106,110800,7694301,1716,1716,1716,1716,0
|
|
20241106,110700,7694301,1716,1716,1716,1716,0
|
|
20241106,110600,7694301,1716,1716,1716,1716,0
|
|
20241106,110500,7694301,1716,1716,1716,1716,0
|
|
20241106,110400,7694301,1716,1716,1716,1716,0
|
|
20241106,110300,7694301,1716,1719,1719,1716,507
|
|
20241106,110200,6824280,1731,1731,1731,1731,0
|
|
20241106,110100,6824280,1731,1731,1731,1731,0
|
|
20241106,110000,6824280,1731,1731,1731,1731,0
|
|
20241106,105900,6824280,1731,1731,1731,1731,0
|
|
20241106,105800,6824280,1731,1731,1731,1731,0
|
|
20241106,105700,6824280,1731,1731,1731,1731,0
|
|
20241106,105600,6824280,1731,1731,1731,1731,0
|
|
20241106,105500,6824280,1731,1731,1731,1731,0
|
|
20241106,105400,6824280,1731,1731,1731,1731,0
|
|
20241106,105300,6824280,1731,1731,1731,1731,0
|
|
20241106,105200,6824280,1731,1731,1731,1731,0
|
|
20241106,105100,6824280,1731,1731,1731,1731,0
|
|
20241106,105000,6824280,1731,1731,1731,1731,0
|
|
20241106,104900,6824280,1731,1731,1731,1731,0
|
|
20241106,104800,6824280,1731,1731,1731,1731,0
|
|
20241106,104700,6824280,1731,1731,1731,1731,0
|
|
20241106,104600,6824280,1731,1731,1731,1731,0
|
|
20241106,104500,6824280,1731,1731,1731,1731,0
|
|
20241106,104400,6824280,1731,1731,1731,1731,0
|
|
20241106,104300,6824280,1731,1731,1731,1731,0
|
|
20241106,104200,6824280,1731,1731,1731,1731,0
|
|
20241106,104100,6824280,1731,1731,1731,1731,0
|
|
20241106,104000,6824280,1731,1731,1731,1731,0
|
|
20241106,103900,6824280,1731,1729,1731,1729,48
|
|
20241106,103800,6741286,1720,1720,1720,1720,0
|
|
20241106,103700,6741286,1720,1720,1720,1720,0
|
|
20241106,103600,6741286,1720,1720,1720,1720,0
|
|
20241106,103500,6741286,1720,1720,1720,1720,0
|
|
20241106,103400,6741286,1720,1720,1720,1720,0
|
|
20241106,103300,6741286,1720,1720,1720,1720,0
|
|
20241106,103200,6741286,1720,1720,1720,1720,0
|
|
20241106,103100,6741286,1720,1720,1720,1720,0
|
|
20241106,103000,6741286,1720,1720,1720,1720,0
|
|
20241106,102900,6741286,1720,1720,1720,1720,0
|
|
20241106,102800,6741286,1720,1720,1720,1720,0
|
|
20241106,102700,6741286,1720,1720,1720,1720,0
|
|
20241106,102600,6741286,1720,1720,1720,1720,0
|
|
20241106,102500,6741286,1720,1720,1720,1720,0
|
|
20241106,102400,6741286,1720,1720,1720,1720,0
|
|
20241106,102300,6741286,1720,1720,1720,1720,160
|
|
20241106,102200,6466086,1720,1725,1725,1720,957
|
|
20241106,102100,4818565,1751,1751,1751,1751,0
|
|
20241106,102000,4818565,1751,1751,1751,1751,0
|
|
20241106,101900,4818565,1751,1751,1751,1751,0
|
|
20241106,101800,4818565,1751,1751,1751,1751,0
|
|
20241106,101700,4818565,1751,1751,1751,1751,0
|
|
20241106,101600,4818565,1751,1751,1751,1751,0
|
|
20241106,101500,4818565,1751,1751,1751,1751,0
|
|
20241106,101400,4818565,1751,1751,1751,1751,0
|
|
20241106,101300,4818565,1751,1750,1751,1750,100
|
|
20241106,101200,4643496,1751,1751,1751,1751,0
|
|
20241106,101100,4643496,1751,1751,1751,1751,28
|
|
20241106,101000,4594468,1751,1751,1751,1751,1
|
|
20241106,100900,4592717,1753,1753,1753,1753,0
|
|
20241106,100800,4592717,1753,1753,1753,1753,20
|
|
20241106,100700,4557657,1754,1754,1754,1754,0
|
|
20241106,100600,4557657,1754,1754,1754,1754,1
|
|
20241106,100500,4555903,1726,1726,1726,1726,0
|
|
20241106,100400,4555903,1726,1726,1726,1726,0
|
|
20241106,100300,4555903,1726,1726,1726,1726,30
|
|
20241106,100200,4504123,1726,1726,1726,1726,0
|
|
20241106,100100,4504123,1726,1726,1726,1726,0
|
|
20241106,100000,4504123,1726,1726,1726,1726,0
|
|
20241106,095900,4504123,1726,1726,1726,1726,0
|
|
20241106,095800,4504123,1726,1731,1731,1719,621
|
|
20241106,095700,3432597,1766,1766,1766,1766,0
|
|
20241106,095600,3432597,1766,1766,1766,1766,0
|
|
20241106,095500,3432597,1766,1766,1766,1766,0
|
|
20241106,095400,3432597,1766,1766,1766,1766,0
|
|
20241106,095300,3432597,1766,1766,1766,1766,0
|
|
20241106,095200,3432597,1766,1766,1766,1766,0
|
|
20241106,095100,3432597,1766,1766,1766,1766,0
|
|
20241106,095000,3432597,1766,1766,1766,1766,0
|
|
20241106,094900,3432597,1766,1766,1766,1766,1
|
|
20241106,094800,3430831,1768,1768,1768,1768,0
|
|
20241106,094700,3430831,1768,1768,1768,1768,0
|
|
20241106,094600,3430831,1768,1768,1768,1768,0
|
|
20241106,094500,3430831,1768,1768,1768,1768,0
|
|
20241106,094400,3430831,1768,1768,1768,1768,1
|
|
20241106,094300,3429063,1731,1731,1731,1731,0
|
|
20241106,094200,3429063,1731,1731,1731,1731,0
|
|
20241106,094100,3429063,1731,1731,1731,1731,1
|
|
20241106,094000,3427332,1768,1768,1768,1768,0
|
|
20241106,093900,3427332,1768,1768,1768,1768,0
|
|
20241106,093800,3427332,1768,1768,1768,1768,0
|
|
20241106,093700,3427332,1768,1768,1768,1768,0
|
|
20241106,093600,3427332,1768,1731,1768,1731,29
|
|
20241106,093500,3377059,1769,1768,1769,1768,2
|
|
20241106,093400,3373522,1769,1769,1769,1769,2
|
|
20241106,093300,3369984,1768,1768,1768,1768,0
|
|
20241106,093200,3369984,1768,1768,1768,1768,2
|
|
20241106,093100,3366448,1731,1770,1770,1731,6
|
|
20241106,093000,3355906,1770,1770,1770,1770,0
|
|
20241106,092900,3355906,1770,1769,1770,1769,2
|
|
20241106,092800,3352367,1770,1770,1770,1770,2
|
|
20241106,092700,3348827,1771,1771,1771,1771,0
|
|
20241106,092600,3348827,1771,1770,1771,1770,2
|
|
20241106,092500,3345286,1771,1768,1771,1768,5
|
|
20241106,092400,3336435,1731,1772,1772,1731,8
|
|
20241106,092300,3322301,1772,1772,1772,1772,2
|
|
20241106,092200,3318757,1772,1771,1772,1771,2
|
|
20241106,092100,3315214,1772,1772,1772,1772,2
|
|
20241106,092000,3311670,1772,1772,1772,1772,0
|
|
20241106,091900,3311670,1772,1772,1772,1772,2
|
|
20241106,091800,3308126,1773,1773,1773,1773,2
|
|
20241106,091700,3304580,1773,1773,1773,1773,0
|
|
20241106,091600,3304580,1773,1771,1773,1771,9
|
|
20241106,091500,3288635,1773,1770,1773,1770,25
|
|
20241106,091400,3244344,1725,1725,1725,1725,0
|
|
20241106,091300,3244344,1725,1773,1773,1725,7
|
|
20241106,091200,3232173,1773,1773,1773,1773,2
|
|
20241106,091100,3228627,1773,1773,1773,1773,0
|
|
20241106,091000,3228627,1773,1771,1774,1771,62
|
|
20241106,090900,3118768,1772,1745,1772,1745,402
|
|
20241106,090800,2414512,1746,1762,1762,1730,61
|
|
20241106,090700,2308870,1773,1773,1773,1773,2
|
|
20241106,090600,2305324,1773,1780,1781,1724,281
|
|
20241106,090500,1818875,1720,1773,1781,1720,220
|
|
20241106,090400,1428586,1782,1782,1782,1782,2
|
|
20241106,090300,1425022,1784,1779,1786,1779,362
|
|
20241106,090200,779100,1786,1720,1786,1720,306
|
|
20241106,090100,242008,1716,1716,1716,1716,1
|
|
20241106,090000,240292,1720,1716,1720,1716,140
|