645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,194200,179018371,1615,1615,1615,1615,6456
|
|
20241104,194100,179018371,1615,1615,1615,1615,0
|
|
20241104,194000,179018371,1615,1615,1615,1615,0
|
|
20241104,193900,179018371,1615,1615,1615,1615,0
|
|
20241104,193800,179018371,1615,1615,1615,1615,0
|
|
20241104,193700,179018371,1615,1615,1615,1615,0
|
|
20241104,193600,179018371,1615,1615,1615,1615,0
|
|
20241104,193500,179018371,1615,1615,1615,1615,0
|
|
20241104,193400,179018371,1615,1615,1615,1615,0
|
|
20241104,193300,179018371,1615,1615,1615,1615,0
|
|
20241104,193200,179018371,1615,1615,1615,1615,0
|
|
20241104,193100,179018371,1615,1615,1615,1615,0
|
|
20241104,193000,179018371,1615,1615,1615,1615,0
|
|
20241104,192900,179018371,1615,1615,1615,1615,0
|
|
20241104,192800,179018371,1615,1615,1615,1615,0
|
|
20241104,192700,179018371,1615,1615,1615,1615,0
|
|
20241104,192600,179018371,1615,1615,1615,1615,0
|
|
20241104,192500,179018371,1615,1615,1615,1615,0
|
|
20241104,192400,179018371,1615,1615,1615,1615,0
|
|
20241104,192300,179018371,1615,1615,1615,1615,0
|
|
20241104,192200,179018371,1615,1615,1615,1615,0
|
|
20241104,192100,179018371,1615,1615,1615,1615,0
|
|
20241104,192000,179018371,1615,1615,1615,1615,0
|
|
20241104,191900,179018371,1615,1615,1615,1615,0
|
|
20241104,191800,179018371,1615,1615,1615,1615,0
|
|
20241104,191700,179018371,1615,1615,1615,1615,0
|
|
20241104,191600,179018371,1615,1615,1615,1615,0
|
|
20241104,191500,179018371,1615,1615,1615,1615,0
|
|
20241104,191400,179018371,1615,1615,1615,1615,0
|
|
20241104,191300,179018371,1615,1615,1615,1615,0
|
|
20241104,191200,179018371,1615,1615,1615,1615,6456
|
|
20241104,191100,179018371,1615,1615,1615,1615,0
|
|
20241104,191000,179018371,1615,1615,1615,1615,0
|
|
20241104,190900,179018371,1615,1615,1615,1615,0
|
|
20241104,190800,179018371,1615,1615,1615,1615,0
|
|
20241104,190700,179018371,1615,1615,1615,1615,0
|
|
20241104,190600,179018371,1615,1615,1615,1615,0
|
|
20241104,190500,179018371,1615,1615,1615,1615,0
|
|
20241104,190400,179018371,1615,1615,1615,1615,0
|
|
20241104,190300,179018371,1615,1615,1615,1615,0
|
|
20241104,190200,179018371,1615,1615,1615,1615,0
|
|
20241104,190100,179018371,1615,1615,1615,1615,0
|
|
20241104,190000,179018371,1615,1615,1615,1615,0
|
|
20241104,185900,179018371,1615,1615,1615,1615,0
|
|
20241104,185800,179018371,1615,1615,1615,1615,0
|
|
20241104,185700,179018371,1615,1615,1615,1615,0
|
|
20241104,185600,179018371,1615,1615,1615,1615,0
|
|
20241104,185500,179018371,1615,1615,1615,1615,0
|
|
20241104,185400,179018371,1615,1615,1615,1615,0
|
|
20241104,185300,179018371,1615,1615,1615,1615,0
|
|
20241104,185200,179018371,1615,1615,1615,1615,0
|
|
20241104,185100,179018371,1615,1615,1615,1615,0
|
|
20241104,185000,179018371,1615,1615,1615,1615,0
|
|
20241104,184900,179018371,1615,1615,1615,1615,0
|
|
20241104,184800,179018371,1615,1615,1615,1615,0
|
|
20241104,184700,179018371,1615,1615,1615,1615,0
|
|
20241104,184600,179018371,1615,1615,1615,1615,0
|
|
20241104,184500,179018371,1615,1615,1615,1615,0
|
|
20241104,184400,179018371,1615,1615,1615,1615,0
|
|
20241104,184300,179018371,1615,1615,1615,1615,0
|
|
20241104,184200,179018371,1615,1615,1615,1615,6456
|
|
20241104,184100,179018371,1615,1615,1615,1615,0
|
|
20241104,184000,179018371,1615,1615,1615,1615,0
|
|
20241104,183900,179018371,1615,1615,1615,1615,0
|
|
20241104,183800,179018371,1615,1615,1615,1615,0
|
|
20241104,183700,179018371,1615,1615,1615,1615,0
|
|
20241104,183600,179018371,1615,1615,1615,1615,0
|
|
20241104,183500,179018371,1615,1615,1615,1615,0
|
|
20241104,183400,179018371,1615,1615,1615,1615,0
|
|
20241104,183300,179018371,1615,1615,1615,1615,0
|
|
20241104,183200,179018371,1615,1615,1615,1615,0
|
|
20241104,183100,179018371,1615,1615,1615,1615,0
|
|
20241104,183000,179018371,1615,1615,1615,1615,0
|
|
20241104,182900,179018371,1615,1615,1615,1615,0
|
|
20241104,182800,179018371,1615,1615,1615,1615,0
|
|
20241104,182700,179018371,1615,1615,1615,1615,0
|
|
20241104,182600,179018371,1615,1615,1615,1615,0
|
|
20241104,182500,179018371,1615,1615,1615,1615,0
|
|
20241104,182400,179018371,1615,1615,1615,1615,0
|
|
20241104,182300,179018371,1615,1615,1615,1615,0
|
|
20241104,182200,179018371,1615,1615,1615,1615,0
|
|
20241104,182100,179018371,1615,1615,1615,1615,0
|
|
20241104,182000,179018371,1615,1615,1615,1615,0
|
|
20241104,181900,179018371,1615,1615,1615,1615,0
|
|
20241104,181800,179018371,1615,1615,1615,1615,0
|
|
20241104,181700,179018371,1615,1615,1615,1615,0
|
|
20241104,181600,179018371,1615,1615,1615,1615,0
|
|
20241104,181500,179018371,1615,1615,1615,1615,0
|
|
20241104,181400,179018371,1615,1615,1615,1615,0
|
|
20241104,181300,179018371,1615,1615,1615,1615,0
|
|
20241104,181200,179018371,1615,1615,1615,1615,6456
|
|
20241104,181100,179018371,1615,1615,1615,1615,0
|
|
20241104,181000,179018371,1615,1615,1615,1615,0
|
|
20241104,180900,179018371,1615,1615,1615,1615,0
|
|
20241104,180800,179018371,1615,1615,1615,1615,0
|
|
20241104,180700,179018371,1615,1615,1615,1615,0
|
|
20241104,180600,179018371,1615,1615,1615,1615,0
|
|
20241104,180500,179018371,1615,1615,1615,1615,0
|
|
20241104,180400,179018371,1615,1615,1615,1615,0
|
|
20241104,180300,179018371,1615,1615,1615,1615,0
|
|
20241104,180200,179018371,1615,1615,1615,1615,0
|
|
20241104,180100,179018371,1615,1615,1615,1615,0
|
|
20241104,180000,179018371,1615,1615,1615,1615,0
|
|
20241104,175900,179018371,1615,1615,1615,1615,0
|
|
20241104,175800,179018371,1615,1615,1615,1615,0
|
|
20241104,175700,179018371,1615,1615,1615,1615,0
|
|
20241104,175600,179018371,1615,1615,1615,1615,0
|
|
20241104,175500,179018371,1615,1615,1615,1615,0
|
|
20241104,175400,179018371,1615,1615,1615,1615,0
|
|
20241104,175300,179018371,1615,1615,1615,1615,0
|
|
20241104,175200,179018371,1615,1615,1615,1615,0
|
|
20241104,175100,179018371,1615,1615,1615,1615,0
|
|
20241104,175000,179018371,1615,1615,1615,1615,0
|
|
20241104,174900,179018371,1615,1615,1615,1615,0
|
|
20241104,174800,179018371,1615,1615,1615,1615,0
|
|
20241104,174700,179018371,1615,1615,1615,1615,0
|
|
20241104,174600,179018371,1615,1615,1615,1615,0
|
|
20241104,174500,179018371,1615,1615,1615,1615,0
|
|
20241104,174400,179018371,1615,1615,1615,1615,0
|
|
20241104,174300,179018371,1615,1615,1615,1615,0
|
|
20241104,174200,179018371,1615,1615,1615,1615,6456
|
|
20241104,174100,179018371,1615,1615,1615,1615,0
|
|
20241104,174000,179018371,1615,1615,1615,1615,0
|
|
20241104,173900,179018371,1615,1615,1615,1615,0
|
|
20241104,173800,179018371,1615,1615,1615,1615,0
|
|
20241104,173700,179018371,1615,1615,1615,1615,0
|
|
20241104,173600,179018371,1615,1615,1615,1615,0
|
|
20241104,173500,179018371,1615,1615,1615,1615,0
|
|
20241104,173400,179018371,1615,1615,1615,1615,0
|
|
20241104,173300,179018371,1615,1615,1615,1615,0
|
|
20241104,173200,179018371,1615,1615,1615,1615,0
|
|
20241104,173100,179018371,1615,1615,1615,1615,0
|
|
20241104,173000,179018371,1615,1615,1615,1615,0
|
|
20241104,172900,179018371,1615,1615,1615,1615,0
|
|
20241104,172800,179018371,1615,1615,1615,1615,0
|
|
20241104,172700,179018371,1615,1615,1615,1615,0
|
|
20241104,172600,179018371,1615,1615,1615,1615,0
|
|
20241104,172500,179018371,1615,1615,1615,1615,0
|
|
20241104,172400,179018371,1615,1615,1615,1615,0
|
|
20241104,172300,179018371,1615,1615,1615,1615,0
|
|
20241104,172200,179018371,1615,1615,1615,1615,0
|
|
20241104,172100,179018371,1615,1615,1615,1615,0
|
|
20241104,172000,179018371,1615,1615,1615,1615,0
|
|
20241104,171900,179018371,1615,1615,1615,1615,0
|
|
20241104,171800,179018371,1615,1615,1615,1615,0
|
|
20241104,171700,179018371,1615,1615,1615,1615,0
|
|
20241104,171600,179018371,1615,1615,1615,1615,0
|
|
20241104,171500,179018371,1615,1615,1615,1615,0
|
|
20241104,171400,179018371,1615,1615,1615,1615,0
|
|
20241104,171300,179018371,1615,1615,1615,1615,0
|
|
20241104,171200,179018371,1615,1615,1615,1615,6456
|
|
20241104,171100,179018371,1615,1615,1615,1615,0
|
|
20241104,171000,179018371,1615,1615,1615,1615,0
|
|
20241104,170900,179018371,1615,1615,1615,1615,0
|
|
20241104,170800,179018371,1615,1615,1615,1615,0
|
|
20241104,170700,179018371,1615,1615,1615,1615,0
|
|
20241104,170600,179018371,1615,1615,1615,1615,0
|
|
20241104,170500,179018371,1615,1615,1615,1615,0
|
|
20241104,170400,179018371,1615,1615,1615,1615,0
|
|
20241104,170300,179018371,1615,1615,1615,1615,0
|
|
20241104,170200,179018371,1615,1615,1615,1615,0
|
|
20241104,170100,179018371,1615,1615,1615,1615,0
|
|
20241104,170000,179018371,1615,1615,1615,1615,0
|
|
20241104,165900,179018371,1615,1615,1615,1615,0
|
|
20241104,165800,179018371,1615,1615,1615,1615,0
|
|
20241104,165700,179018371,1615,1615,1615,1615,0
|
|
20241104,165600,179018371,1615,1615,1615,1615,0
|
|
20241104,165500,179018371,1615,1615,1615,1615,0
|
|
20241104,165400,179018371,1615,1615,1615,1615,0
|
|
20241104,165300,179018371,1615,1615,1615,1615,0
|
|
20241104,165200,179018371,1615,1615,1615,1615,0
|
|
20241104,165100,179018371,1615,1615,1615,1615,0
|
|
20241104,165000,179018371,1615,1615,1615,1615,0
|
|
20241104,164900,179018371,1615,1615,1615,1615,0
|
|
20241104,164800,179018371,1615,1615,1615,1615,0
|
|
20241104,164700,179018371,1615,1615,1615,1615,0
|
|
20241104,164600,179018371,1615,1615,1615,1615,0
|
|
20241104,164500,179018371,1615,1615,1615,1615,0
|
|
20241104,164400,179018371,1615,1615,1615,1615,0
|
|
20241104,164300,179018371,1615,1615,1615,1615,0
|
|
20241104,164200,179018371,1615,1615,1615,1615,6456
|
|
20241104,164100,179018371,1615,1615,1615,1615,0
|
|
20241104,164000,179018371,1615,1615,1615,1615,0
|
|
20241104,163900,179018371,1615,1615,1615,1615,0
|
|
20241104,163800,179018371,1615,1615,1615,1615,0
|
|
20241104,163700,179018371,1615,1615,1615,1615,0
|
|
20241104,163600,179018371,1615,1615,1615,1615,0
|
|
20241104,163500,179018371,1615,1615,1615,1615,0
|
|
20241104,163400,179018371,1615,1615,1615,1615,0
|
|
20241104,163300,179018371,1615,1615,1615,1615,0
|
|
20241104,163200,179018371,1615,1615,1615,1615,0
|
|
20241104,163100,179018371,1615,1615,1615,1615,0
|
|
20241104,163000,179018371,1615,1615,1615,1615,0
|
|
20241104,162900,179018371,1615,1615,1615,1615,0
|
|
20241104,162800,179018371,1615,1615,1615,1615,0
|
|
20241104,162700,179018371,1615,1615,1615,1615,0
|
|
20241104,162600,179018371,1615,1615,1615,1615,0
|
|
20241104,162500,179018371,1615,1615,1615,1615,0
|
|
20241104,162400,179018371,1615,1615,1615,1615,0
|
|
20241104,162300,179018371,1615,1615,1615,1615,0
|
|
20241104,162200,179018371,1615,1615,1615,1615,0
|
|
20241104,162100,179018371,1615,1615,1615,1615,0
|
|
20241104,162000,179018371,1615,1615,1615,1615,0
|
|
20241104,161900,179018371,1615,1615,1615,1615,0
|
|
20241104,161800,179018371,1615,1615,1615,1615,0
|
|
20241104,161700,179018371,1615,1615,1615,1615,0
|
|
20241104,161600,179018371,1615,1615,1615,1615,0
|
|
20241104,161500,179018371,1615,1615,1615,1615,0
|
|
20241104,161400,179018371,1615,1615,1615,1615,0
|
|
20241104,161300,179018371,1615,1615,1615,1615,0
|
|
20241104,161200,179018371,1615,1615,1615,1615,6456
|
|
20241104,161100,179018371,1615,1615,1615,1615,0
|
|
20241104,161000,179018371,1615,1615,1615,1615,0
|
|
20241104,160900,179018371,1615,1615,1615,1615,0
|
|
20241104,160800,179018371,1615,1615,1615,1615,0
|
|
20241104,160700,179018371,1615,1615,1615,1615,0
|
|
20241104,160600,179018371,1615,1615,1615,1615,0
|
|
20241104,160500,179018371,1615,1615,1615,1615,0
|
|
20241104,160400,179018371,1615,1615,1615,1615,0
|
|
20241104,160300,179018371,1615,1615,1615,1615,0
|
|
20241104,160200,179018371,1615,1615,1615,1615,0
|
|
20241104,160100,179018371,1615,1615,1615,1615,0
|
|
20241104,160000,179018371,1615,1615,1615,1615,0
|
|
20241104,155900,179018371,1615,1615,1615,1615,0
|
|
20241104,155800,179018371,1615,1615,1615,1615,0
|
|
20241104,155700,179018371,1615,1615,1615,1615,0
|
|
20241104,155600,179018371,1615,1615,1615,1615,0
|
|
20241104,155500,179018371,1615,1615,1615,1615,0
|
|
20241104,155400,179018371,1615,1615,1615,1615,0
|
|
20241104,155300,179018371,1615,1615,1615,1615,0
|
|
20241104,155200,179018371,1615,1615,1615,1615,0
|
|
20241104,155100,179018371,1615,1615,1615,1615,0
|
|
20241104,155000,179018371,1615,1615,1615,1615,0
|
|
20241104,154900,179018371,1615,1615,1615,1615,0
|
|
20241104,154800,179018371,1615,1615,1615,1615,0
|
|
20241104,154700,179018371,1615,1615,1615,1615,0
|
|
20241104,154600,179018371,1615,1615,1615,1615,0
|
|
20241104,154500,179018371,1615,1615,1615,1615,0
|
|
20241104,154400,179018371,1615,1615,1615,1615,0
|
|
20241104,154300,179018371,1615,1615,1615,1615,0
|
|
20241104,154200,179018371,1615,1615,1615,1615,6456
|
|
20241104,154100,179018371,1615,1615,1615,1615,0
|
|
20241104,154000,179018371,1615,1615,1615,1615,0
|
|
20241104,153900,179018371,1615,1615,1615,1615,0
|
|
20241104,153800,179018371,1615,1615,1615,1615,0
|
|
20241104,153700,179018371,1615,1615,1615,1615,0
|
|
20241104,153600,179018371,1615,1615,1615,1615,0
|
|
20241104,153500,179018371,1615,1615,1615,1615,0
|
|
20241104,153400,179018371,1615,1615,1615,1615,0
|
|
20241104,153300,179018371,1615,1615,1615,1615,0
|
|
20241104,153200,179018371,1615,1615,1615,1615,0
|
|
20241104,153100,179018371,1615,1615,1615,1615,0
|
|
20241104,153000,179018371,1615,1615,1615,1615,6456
|
|
20241104,152900,168591931,1621,1621,1621,1621,0
|
|
20241104,152800,168591931,1621,1621,1621,1621,0
|
|
20241104,152700,168591931,1621,1621,1621,1621,0
|
|
20241104,152600,168591931,1621,1621,1621,1621,0
|
|
20241104,152500,168591931,1621,1621,1621,1621,0
|
|
20241104,152400,168591931,1621,1621,1621,1621,0
|
|
20241104,152300,168591931,1621,1621,1621,1621,0
|
|
20241104,152200,168591931,1621,1621,1621,1621,0
|
|
20241104,152100,168591931,1621,1621,1621,1621,0
|
|
20241104,152000,168591931,1621,1621,1621,1621,0
|
|
20241104,151900,168591931,1621,1621,1621,1621,0
|
|
20241104,151800,168591931,1621,1621,1621,1621,455
|
|
20241104,151700,167854376,1621,1621,1621,1621,50
|
|
20241104,151600,167773326,1623,1623,1623,1623,0
|
|
20241104,151500,167773326,1623,1620,1623,1620,3374
|
|
20241104,151400,162307281,1622,1622,1622,1622,0
|
|
20241104,151300,162307281,1622,1622,1622,1622,0
|
|
20241104,151200,162307281,1622,1622,1622,1622,0
|
|
20241104,151100,162307281,1622,1622,1622,1622,117
|
|
20241104,151000,162117507,1622,1622,1622,1622,1
|
|
20241104,150900,162115885,1618,1618,1618,1618,0
|
|
20241104,150800,162115885,1618,1619,1619,1618,238
|
|
20241104,150700,161730751,1622,1622,1622,1622,0
|
|
20241104,150600,161730751,1622,1621,1622,1621,80
|
|
20241104,150500,161601050,1621,1619,1621,1619,69
|
|
20241104,150400,161489301,1621,1621,1621,1621,30
|
|
20241104,150300,161440671,1621,1621,1621,1621,0
|
|
20241104,150200,161440671,1621,1621,1621,1621,0
|
|
20241104,150100,161440671,1621,1621,1621,1621,0
|
|
20241104,150000,161440671,1621,1621,1621,1621,2000
|
|
20241104,145900,158198671,1621,1621,1621,1621,142
|
|
20241104,145800,157968489,1621,1621,1621,1621,230
|
|
20241104,145700,157595659,1619,1619,1619,1619,0
|
|
20241104,145600,157595659,1619,1619,1619,1619,1
|
|
20241104,145500,157594040,1621,1621,1621,1621,0
|
|
20241104,145400,157594040,1621,1621,1621,1621,7
|
|
20241104,145300,157582693,1619,1619,1619,1619,0
|
|
20241104,145200,157582693,1619,1619,1619,1619,707
|
|
20241104,145100,156438060,1619,1619,1619,1619,64
|
|
20241104,145000,156334444,1619,1619,1619,1619,1336
|
|
20241104,144900,154171460,1619,1620,1620,1619,1101
|
|
20241104,144800,152388773,1621,1621,1621,1621,0
|
|
20241104,144700,152388773,1621,1621,1621,1621,0
|
|
20241104,144600,152388773,1621,1621,1621,1621,0
|
|
20241104,144500,152388773,1621,1621,1621,1621,0
|
|
20241104,144400,152388773,1621,1621,1621,1621,0
|
|
20241104,144300,152388773,1621,1621,1621,1621,0
|
|
20241104,144200,152388773,1621,1621,1621,1621,0
|
|
20241104,144100,152388773,1621,1621,1621,1621,912
|
|
20241104,144000,150910421,1621,1621,1621,1621,922
|
|
20241104,143900,149415859,1621,1621,1621,1621,1944
|
|
20241104,143800,146264635,1621,1621,1621,1621,1011
|
|
20241104,143700,144625804,1621,1621,1621,1621,0
|
|
20241104,143600,144625804,1621,1621,1621,1621,220
|
|
20241104,143500,144269184,1621,1621,1621,1621,1551
|
|
20241104,143400,141755013,1621,1621,1621,1621,0
|
|
20241104,143300,141755013,1621,1621,1621,1621,21
|
|
20241104,143200,141720972,1621,1621,1621,1621,1
|
|
20241104,143100,141719351,1621,1621,1621,1621,593
|
|
20241104,143000,140758098,1621,1621,1621,1621,0
|
|
20241104,142900,140758098,1621,1621,1621,1621,0
|
|
20241104,142800,140758098,1621,1621,1621,1621,0
|
|
20241104,142700,140758098,1621,1622,1622,1621,4772
|
|
20241104,142600,133021019,1623,1623,1623,1623,5
|
|
20241104,142500,133012904,1623,1623,1623,1623,13
|
|
20241104,142400,132991805,1623,1623,1623,1623,707
|
|
20241104,142300,131844344,1623,1623,1623,1623,0
|
|
20241104,142200,131844344,1623,1623,1623,1623,760
|
|
20241104,142100,130610864,1624,1624,1624,1624,180
|
|
20241104,142000,130318544,1623,1623,1623,1623,0
|
|
20241104,141900,130318544,1623,1623,1623,1623,506
|
|
20241104,141800,129497306,1623,1623,1623,1623,0
|
|
20241104,141700,129497306,1623,1623,1623,1623,0
|
|
20241104,141600,129497306,1623,1623,1623,1623,0
|
|
20241104,141500,129497306,1623,1623,1623,1623,11
|
|
20241104,141400,129479453,1625,1623,1625,1623,267
|
|
20241104,141300,129046099,1622,1622,1622,1622,0
|
|
20241104,141200,129046099,1622,1622,1622,1622,973
|
|
20241104,141100,127467893,1622,1621,1622,1621,90
|
|
20241104,141000,127321983,1621,1621,1621,1621,548
|
|
20241104,140900,126433675,1621,1621,1621,1621,246
|
|
20241104,140800,126034909,1620,1621,1621,1620,335
|
|
20241104,140700,125491915,1622,1622,1622,1622,631
|
|
20241104,140600,124468433,1621,1621,1621,1621,0
|
|
20241104,140500,124468433,1621,1621,1621,1621,0
|
|
20241104,140400,124468433,1621,1621,1621,1621,2229
|
|
20241104,140300,120855224,1621,1621,1621,1621,121
|
|
20241104,140200,120659083,1621,1621,1621,1621,100
|
|
20241104,140100,120496983,1621,1621,1621,1621,0
|
|
20241104,140000,120496983,1621,1621,1621,1621,120
|
|
20241104,135900,120302463,1621,1621,1621,1621,37
|
|
20241104,135800,120242486,1619,1619,1619,1619,1123
|
|
20241104,135700,118424349,1619,1619,1619,1619,100
|
|
20241104,135600,118262449,1618,1618,1618,1618,0
|
|
20241104,135500,118262449,1618,1618,1618,1618,0
|
|
20241104,135400,118262449,1618,1618,1618,1618,0
|
|
20241104,135300,118262449,1618,1618,1618,1618,0
|
|
20241104,135200,118262449,1618,1623,1623,1618,1204
|
|
20241104,135100,116312117,1623,1623,1623,1623,0
|
|
20241104,135000,116312117,1623,1623,1623,1623,0
|
|
20241104,134900,116312117,1623,1623,1623,1623,1
|
|
20241104,134800,116310494,1623,1623,1623,1623,85
|
|
20241104,134700,116172539,1624,1624,1624,1624,0
|
|
20241104,134600,116172539,1624,1624,1624,1624,0
|
|
20241104,134500,116172539,1624,1624,1624,1624,0
|
|
20241104,134400,116172539,1624,1623,1624,1623,2184
|
|
20241104,134300,112626076,1624,1624,1624,1624,1581
|
|
20241104,134200,110058532,1625,1625,1625,1625,10
|
|
20241104,134100,110042282,1623,1623,1623,1623,85
|
|
20241104,134000,109904327,1617,1617,1617,1617,0
|
|
20241104,133900,109904327,1617,1617,1617,1617,0
|
|
20241104,133800,109904327,1617,1616,1617,1616,3363
|
|
20241104,133700,104467866,1615,1615,1615,1615,3
|
|
20241104,133600,104463021,1615,1624,1624,1615,4106
|
|
20241104,133500,97813801,1624,1624,1624,1624,0
|
|
20241104,133400,97813801,1624,1624,1624,1624,1
|
|
20241104,133300,97812177,1624,1624,1624,1624,28
|
|
20241104,133200,97766705,1627,1627,1627,1627,8
|
|
20241104,133100,97753689,1627,1627,1627,1627,0
|
|
20241104,133000,97753689,1627,1627,1627,1627,0
|
|
20241104,132900,97753689,1627,1627,1627,1627,0
|
|
20241104,132800,97753689,1627,1627,1627,1627,0
|
|
20241104,132700,97753689,1627,1627,1627,1627,253
|
|
20241104,132600,97342058,1627,1627,1627,1627,0
|
|
20241104,132500,97342058,1627,1627,1627,1627,0
|
|
20241104,132400,97342058,1627,1627,1627,1627,20
|
|
20241104,132300,97309518,1623,1623,1623,1623,0
|
|
20241104,132200,97309518,1623,1623,1623,1623,0
|
|
20241104,132100,97309518,1623,1623,1623,1623,0
|
|
20241104,132000,97309518,1623,1623,1623,1623,1
|
|
20241104,131900,97307895,1623,1625,1625,1623,1147
|
|
20241104,131800,95446102,1629,1629,1629,1629,0
|
|
20241104,131700,95446102,1629,1629,1629,1629,0
|
|
20241104,131600,95446102,1629,1629,1629,1629,0
|
|
20241104,131500,95446102,1629,1624,1629,1624,3665
|
|
20241104,131400,89492152,1622,1622,1622,1622,0
|
|
20241104,131300,89492152,1622,1622,1622,1622,0
|
|
20241104,131200,89492152,1622,1622,1622,1622,0
|
|
20241104,131100,89492152,1622,1622,1622,1622,0
|
|
20241104,131000,89492152,1622,1622,1622,1622,1680
|
|
20241104,130900,86767192,1622,1628,1628,1622,2475
|
|
20241104,130800,82743796,1628,1628,1628,1628,0
|
|
20241104,130700,82743796,1628,1628,1628,1628,0
|
|
20241104,130600,82743796,1628,1628,1628,1628,0
|
|
20241104,130500,82743796,1628,1628,1628,1628,0
|
|
20241104,130400,82743796,1628,1628,1628,1628,0
|
|
20241104,130300,82743796,1628,1628,1628,1628,0
|
|
20241104,130200,82743796,1628,1628,1628,1628,0
|
|
20241104,130100,82743796,1628,1628,1628,1628,0
|
|
20241104,130000,82743796,1628,1628,1628,1628,0
|
|
20241104,125900,82743796,1628,1628,1628,1628,1
|
|
20241104,125800,82742168,1629,1629,1629,1629,0
|
|
20241104,125700,82742168,1629,1629,1629,1629,16
|
|
20241104,125600,82716104,1629,1629,1629,1629,0
|
|
20241104,125500,82716104,1629,1629,1629,1629,0
|
|
20241104,125400,82716104,1629,1629,1629,1629,0
|
|
20241104,125300,82716104,1629,1630,1630,1629,1001
|
|
20241104,125200,81085474,1630,1630,1630,1630,0
|
|
20241104,125100,81085474,1630,1630,1630,1630,0
|
|
20241104,125000,81085474,1630,1630,1630,1630,0
|
|
20241104,124900,81085474,1630,1630,1630,1630,0
|
|
20241104,124800,81085474,1630,1630,1630,1630,0
|
|
20241104,124700,81085474,1630,1630,1630,1630,0
|
|
20241104,124600,81085474,1630,1630,1630,1630,0
|
|
20241104,124500,81085474,1630,1630,1630,1630,0
|
|
20241104,124400,81085474,1630,1630,1630,1630,1587
|
|
20241104,124300,78498664,1630,1630,1630,1630,0
|
|
20241104,124200,78498664,1630,1631,1631,1630,1544
|
|
20241104,124100,75981742,1632,1632,1632,1632,0
|
|
20241104,124000,75981742,1632,1632,1632,1632,350
|
|
20241104,123900,75410542,1634,1634,1634,1634,0
|
|
20241104,123800,75410542,1634,1634,1634,1634,10
|
|
20241104,123700,75394202,1634,1634,1634,1634,0
|
|
20241104,123600,75394202,1634,1634,1634,1634,0
|
|
20241104,123500,75394202,1634,1634,1634,1634,20
|
|
20241104,123400,75361522,1634,1634,1634,1634,0
|
|
20241104,123300,75361522,1634,1634,1634,1634,1
|
|
20241104,123200,75359888,1634,1634,1634,1634,0
|
|
20241104,123100,75359888,1634,1634,1634,1634,0
|
|
20241104,123000,75359888,1634,1634,1634,1634,11
|
|
20241104,122900,75341914,1634,1634,1634,1634,0
|
|
20241104,122800,75341914,1634,1634,1634,1634,0
|
|
20241104,122700,75341914,1634,1634,1634,1634,50
|
|
20241104,122600,75260214,1634,1634,1634,1634,11
|
|
20241104,122500,75242240,1634,1634,1634,1634,0
|
|
20241104,122400,75242240,1634,1634,1634,1634,0
|
|
20241104,122300,75242240,1634,1634,1634,1634,0
|
|
20241104,122200,75242240,1634,1634,1634,1634,2
|
|
20241104,122100,75238972,1634,1634,1634,1634,237
|
|
20241104,122000,74851714,1632,1632,1632,1632,0
|
|
20241104,121900,74851714,1632,1632,1632,1632,0
|
|
20241104,121800,74851714,1632,1632,1632,1632,0
|
|
20241104,121700,74851714,1632,1632,1632,1632,0
|
|
20241104,121600,74851714,1632,1632,1632,1632,0
|
|
20241104,121500,74851714,1632,1632,1632,1632,559
|
|
20241104,121400,73939426,1634,1634,1634,1634,0
|
|
20241104,121300,73939426,1634,1632,1634,1632,636
|
|
20241104,121200,72901470,1631,1631,1631,1631,0
|
|
20241104,121100,72901470,1631,1631,1631,1631,0
|
|
20241104,121000,72901470,1631,1631,1631,1631,0
|
|
20241104,120900,72901470,1631,1631,1631,1631,98
|
|
20241104,120800,72741632,1632,1632,1632,1632,0
|
|
20241104,120700,72741632,1632,1632,1632,1632,0
|
|
20241104,120600,72741632,1632,1632,1632,1632,553
|
|
20241104,120500,71839136,1630,1630,1630,1630,0
|
|
20241104,120400,71839136,1630,1632,1632,1630,41
|
|
20241104,120300,71772294,1632,1632,1632,1632,0
|
|
20241104,120200,71772294,1632,1632,1632,1632,0
|
|
20241104,120100,71772294,1632,1632,1632,1632,0
|
|
20241104,120000,71772294,1632,1632,1632,1632,3600
|
|
20241104,115900,65897094,1632,1632,1632,1632,350
|
|
20241104,115800,65325894,1632,1632,1632,1632,0
|
|
20241104,115700,65325894,1632,1632,1632,1632,0
|
|
20241104,115600,65325894,1632,1632,1632,1632,0
|
|
20241104,115500,65325894,1632,1632,1632,1632,1
|
|
20241104,115400,65324262,1632,1637,1639,1632,101
|
|
20241104,115300,65158822,1632,1632,1632,1632,0
|
|
20241104,115200,65158822,1632,1632,1632,1632,0
|
|
20241104,115100,65158822,1632,1632,1632,1632,0
|
|
20241104,115000,65158822,1632,1632,1632,1632,0
|
|
20241104,114900,65158822,1632,1632,1632,1632,0
|
|
20241104,114800,65158822,1632,1632,1632,1632,0
|
|
20241104,114700,65158822,1632,1632,1632,1632,0
|
|
20241104,114600,65158822,1632,1632,1632,1632,1
|
|
20241104,114500,65157190,1637,1637,1637,1637,0
|
|
20241104,114400,65157190,1637,1637,1637,1637,6
|
|
20241104,114300,65147368,1636,1636,1636,1636,0
|
|
20241104,114200,65147368,1636,1633,1636,1633,4066
|
|
20241104,114100,58503014,1633,1631,1633,1631,3
|
|
20241104,114000,58498118,1630,1630,1630,1630,1
|
|
20241104,113900,58496488,1630,1630,1630,1630,296
|
|
20241104,113800,58014008,1630,1630,1630,1630,2404
|
|
20241104,113700,54095488,1629,1629,1629,1629,214
|
|
20241104,113600,53746882,1629,1629,1629,1629,0
|
|
20241104,113500,53746882,1629,1629,1629,1629,3
|
|
20241104,113400,53741995,1629,1630,1630,1629,31
|
|
20241104,113300,53691492,1630,1630,1630,1630,0
|
|
20241104,113200,53691492,1630,1630,1630,1630,0
|
|
20241104,113100,53691492,1630,1630,1630,1630,0
|
|
20241104,113000,53691492,1630,1630,1630,1630,0
|
|
20241104,112900,53691492,1630,1630,1630,1630,0
|
|
20241104,112800,53691492,1630,1630,1630,1630,0
|
|
20241104,112700,53691492,1630,1631,1631,1630,927
|
|
20241104,112600,52179582,1633,1633,1633,1633,0
|
|
20241104,112500,52179582,1633,1633,1633,1633,138
|
|
20241104,112400,51954228,1633,1633,1633,1633,500
|
|
20241104,112300,51137728,1633,1635,1635,1633,501
|
|
20241104,112200,50318919,1635,1635,1635,1635,2
|
|
20241104,112100,50315649,1635,1635,1635,1635,1
|
|
20241104,112000,50314014,1637,1637,1637,1637,0
|
|
20241104,111900,50314014,1637,1637,1637,1637,0
|
|
20241104,111800,50314014,1637,1637,1637,1637,4
|
|
20241104,111700,50307466,1637,1637,1637,1637,0
|
|
20241104,111600,50307466,1637,1637,1637,1637,1
|
|
20241104,111500,50305829,1635,1635,1635,1635,0
|
|
20241104,111400,50305829,1635,1635,1635,1635,0
|
|
20241104,111300,50305829,1635,1635,1635,1635,0
|
|
20241104,111200,50305829,1635,1635,1635,1635,0
|
|
20241104,111100,50305829,1635,1636,1636,1635,360
|
|
20241104,111000,49717228,1637,1637,1637,1637,16
|
|
20241104,110900,49691036,1637,1637,1637,1637,1
|
|
20241104,110800,49689399,1636,1636,1636,1636,0
|
|
20241104,110700,49689399,1636,1636,1636,1636,531
|
|
20241104,110600,48820683,1635,1635,1635,1635,0
|
|
20241104,110500,48820683,1635,1635,1635,1635,0
|
|
20241104,110400,48820683,1635,1635,1635,1635,0
|
|
20241104,110300,48820683,1635,1635,1635,1635,10
|
|
20241104,110200,48804333,1635,1635,1635,1635,0
|
|
20241104,110100,48804333,1635,1635,1635,1635,0
|
|
20241104,110000,48804333,1635,1635,1635,1635,0
|
|
20241104,105900,48804333,1635,1635,1635,1635,0
|
|
20241104,105800,48804333,1635,1635,1635,1635,85
|
|
20241104,105700,48665358,1633,1633,1633,1633,0
|
|
20241104,105600,48665358,1633,1633,1633,1633,0
|
|
20241104,105500,48665358,1633,1633,1633,1633,0
|
|
20241104,105400,48665358,1633,1633,1633,1633,0
|
|
20241104,105300,48665358,1633,1633,1633,1633,1
|
|
20241104,105200,48663725,1638,1638,1638,1638,500
|
|
20241104,105100,47844725,1638,1633,1638,1633,2053
|
|
20241104,105000,44486673,1632,1632,1632,1632,0
|
|
20241104,104900,44486673,1632,1631,1632,1631,300
|
|
20241104,104800,43997273,1631,1632,1632,1630,561
|
|
20241104,104700,43082043,1633,1634,1634,1633,139
|
|
20241104,104600,42855022,1634,1634,1634,1634,0
|
|
20241104,104500,42855022,1634,1634,1634,1634,0
|
|
20241104,104400,42855022,1634,1633,1634,1633,686
|
|
20241104,104300,41734198,1633,1633,1633,1633,0
|
|
20241104,104200,41734198,1633,1636,1636,1633,715
|
|
20241104,104100,40565647,1636,1636,1636,1636,0
|
|
20241104,104000,40565647,1636,1636,1636,1636,200
|
|
20241104,103900,40238447,1636,1636,1636,1636,485
|
|
20241104,103800,39444987,1636,1636,1636,1636,0
|
|
20241104,103700,39444987,1636,1636,1636,1636,0
|
|
20241104,103600,39444987,1636,1636,1636,1636,0
|
|
20241104,103500,39444987,1636,1636,1636,1636,0
|
|
20241104,103400,39444987,1636,1636,1636,1636,0
|
|
20241104,103300,39444987,1636,1636,1636,1636,600
|
|
20241104,103200,38463387,1638,1638,1638,1638,0
|
|
20241104,103100,38463387,1638,1638,1638,1638,0
|
|
20241104,103000,38463387,1638,1638,1638,1638,22
|
|
20241104,102900,38427351,1638,1639,1639,1636,502
|
|
20241104,102800,37606074,1637,1637,1637,1637,166
|
|
20241104,102700,37334332,1637,1637,1637,1637,292
|
|
20241104,102600,36856328,1637,1637,1637,1637,65
|
|
20241104,102500,36749923,1636,1636,1636,1636,32
|
|
20241104,102400,36697571,1636,1637,1637,1636,623
|
|
20241104,102300,35678270,1636,1639,1639,1636,400
|
|
20241104,102200,35023540,1639,1639,1639,1639,140
|
|
20241104,102100,34794080,1639,1639,1639,1639,11
|
|
20241104,102000,34776051,1641,1641,1641,1641,0
|
|
20241104,101900,34776051,1641,1641,1641,1641,0
|
|
20241104,101800,34776051,1641,1641,1641,1641,10
|
|
20241104,101700,34759641,1644,1644,1644,1644,0
|
|
20241104,101600,34759641,1644,1644,1644,1644,0
|
|
20241104,101500,34759641,1644,1645,1645,1644,103
|
|
20241104,101400,34590306,1636,1636,1636,1636,500
|
|
20241104,101300,33772306,1647,1647,1647,1647,1
|
|
20241104,101200,33770659,1647,1647,1647,1647,1
|
|
20241104,101100,33769012,1648,1648,1648,1648,0
|
|
20241104,101000,33769012,1648,1641,1648,1641,10
|
|
20241104,100900,33752582,1640,1640,1640,1640,50
|
|
20241104,100800,33670582,1640,1637,1646,1637,1285
|
|
20241104,100700,31565060,1637,1637,1637,1637,1
|
|
20241104,100600,31563423,1632,1637,1637,1632,302
|
|
20241104,100500,31070253,1637,1636,1637,1636,155
|
|
20241104,100400,30816672,1635,1634,1635,1634,184
|
|
20241104,100300,30515887,1634,1634,1634,1634,0
|
|
20241104,100200,30515887,1634,1634,1634,1634,1
|
|
20241104,100100,30514253,1630,1630,1630,1630,0
|
|
20241104,100000,30514253,1630,1630,1630,1630,9
|
|
20241104,095900,30499583,1635,1635,1635,1635,0
|
|
20241104,095800,30499583,1635,1635,1635,1635,0
|
|
20241104,095700,30499583,1635,1632,1635,1632,335
|
|
20241104,095600,29952857,1632,1632,1632,1632,0
|
|
20241104,095500,29952857,1632,1632,1632,1632,0
|
|
20241104,095400,29952857,1632,1632,1632,1632,350
|
|
20241104,095300,29381657,1632,1632,1632,1632,0
|
|
20241104,095200,29381657,1632,1632,1632,1632,0
|
|
20241104,095100,29381657,1632,1632,1632,1632,1
|
|
20241104,095000,29380025,1632,1632,1632,1632,20
|
|
20241104,094900,29347385,1632,1633,1635,1632,1113
|
|
20241104,094800,27528257,1632,1627,1632,1627,1019
|
|
20241104,094700,25867703,1628,1628,1628,1628,1
|
|
20241104,094600,25866075,1628,1628,1628,1628,0
|
|
20241104,094500,25866075,1628,1623,1628,1623,1922
|
|
20241104,094400,22743499,1624,1624,1624,1624,0
|
|
20241104,094300,22743499,1624,1624,1624,1624,0
|
|
20241104,094200,22743499,1624,1624,1624,1624,1
|
|
20241104,094100,22741875,1615,1616,1616,1615,504
|
|
20241104,094000,21927415,1624,1624,1624,1624,0
|
|
20241104,093900,21927415,1624,1624,1624,1624,1
|
|
20241104,093800,21925791,1621,1624,1624,1621,2
|
|
20241104,093700,21922546,1621,1621,1621,1621,0
|
|
20241104,093600,21922546,1621,1621,1621,1621,0
|
|
20241104,093500,21922546,1621,1621,1621,1621,0
|
|
20241104,093400,21922546,1621,1621,1621,1621,1000
|
|
20241104,093300,20301546,1621,1621,1621,1621,0
|
|
20241104,093200,20301546,1621,1621,1621,1621,0
|
|
20241104,093100,20301546,1621,1621,1621,1621,0
|
|
20241104,093000,20301546,1621,1621,1621,1621,246
|
|
20241104,092900,19902780,1621,1621,1621,1621,10
|
|
20241104,092800,19886570,1621,1621,1621,1621,0
|
|
20241104,092700,19886570,1621,1621,1621,1621,85
|
|
20241104,092600,19748785,1626,1626,1626,1626,0
|
|
20241104,092500,19748785,1626,1626,1626,1626,0
|
|
20241104,092400,19748785,1626,1626,1626,1626,0
|
|
20241104,092300,19748785,1626,1626,1626,1621,194
|
|
20241104,092200,19434116,1621,1621,1621,1621,0
|
|
20241104,092100,19434116,1621,1621,1621,1621,0
|
|
20241104,092000,19434116,1621,1621,1621,1621,8
|
|
20241104,091900,19421148,1626,1623,1626,1623,1679
|
|
20241104,091800,16693787,1621,1621,1621,1621,10
|
|
20241104,091700,16677577,1624,1624,1624,1624,1
|
|
20241104,091600,16675953,1624,1621,1624,1621,51
|
|
20241104,091500,16593215,1621,1621,1621,1621,383
|
|
20241104,091400,15972372,1620,1620,1620,1620,73
|
|
20241104,091300,15854112,1620,1620,1620,1620,100
|
|
20241104,091200,15692112,1620,1617,1620,1617,756
|
|
20241104,091100,14468335,1617,1617,1617,1617,190
|
|
20241104,091000,14161105,1618,1618,1618,1618,1
|
|
20241104,090900,14159487,1618,1618,1618,1618,0
|
|
20241104,090800,14159487,1618,1618,1618,1618,2
|
|
20241104,090700,14156251,1618,1619,1619,1618,2
|
|
20241104,090600,14153014,1619,1619,1619,1619,0
|
|
20241104,090500,14153014,1619,1614,1619,1614,3856
|
|
20241104,090400,7925474,1614,1614,1614,1614,0
|
|
20241104,090300,7925474,1614,1613,1614,1613,2183
|
|
20241104,090200,4404153,1613,1613,1614,1613,281
|
|
20241104,090100,3950800,1614,1610,1614,1604,2183
|
|
20241104,090000,442750,1610,1610,1610,1610,275
|