645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,194200,76081619,1627,1627,1627,1627,3419
|
|
20241105,194100,76081619,1627,1627,1627,1627,0
|
|
20241105,194000,76081619,1627,1627,1627,1627,0
|
|
20241105,193900,76081619,1627,1627,1627,1627,0
|
|
20241105,193800,76081619,1627,1627,1627,1627,0
|
|
20241105,193700,76081619,1627,1627,1627,1627,0
|
|
20241105,193600,76081619,1627,1627,1627,1627,0
|
|
20241105,193500,76081619,1627,1627,1627,1627,0
|
|
20241105,193400,76081619,1627,1627,1627,1627,0
|
|
20241105,193300,76081619,1627,1627,1627,1627,0
|
|
20241105,193200,76081619,1627,1627,1627,1627,0
|
|
20241105,193100,76081619,1627,1627,1627,1627,0
|
|
20241105,193000,76081619,1627,1627,1627,1627,0
|
|
20241105,192900,76081619,1627,1627,1627,1627,0
|
|
20241105,192800,76081619,1627,1627,1627,1627,0
|
|
20241105,192700,76081619,1627,1627,1627,1627,0
|
|
20241105,192600,76081619,1627,1627,1627,1627,0
|
|
20241105,192500,76081619,1627,1627,1627,1627,0
|
|
20241105,192400,76081619,1627,1627,1627,1627,0
|
|
20241105,192300,76081619,1627,1627,1627,1627,0
|
|
20241105,192200,76081619,1627,1627,1627,1627,0
|
|
20241105,192100,76081619,1627,1627,1627,1627,0
|
|
20241105,192000,76081619,1627,1627,1627,1627,0
|
|
20241105,191900,76081619,1627,1627,1627,1627,0
|
|
20241105,191800,76081619,1627,1627,1627,1627,0
|
|
20241105,191700,76081619,1627,1627,1627,1627,0
|
|
20241105,191600,76081619,1627,1627,1627,1627,0
|
|
20241105,191500,76081619,1627,1627,1627,1627,0
|
|
20241105,191400,76081619,1627,1627,1627,1627,0
|
|
20241105,191300,76081619,1627,1627,1627,1627,0
|
|
20241105,191200,76081619,1627,1627,1627,1627,3419
|
|
20241105,191100,76081619,1627,1627,1627,1627,0
|
|
20241105,191000,76081619,1627,1627,1627,1627,0
|
|
20241105,190900,76081619,1627,1627,1627,1627,0
|
|
20241105,190800,76081619,1627,1627,1627,1627,0
|
|
20241105,190700,76081619,1627,1627,1627,1627,0
|
|
20241105,190600,76081619,1627,1627,1627,1627,0
|
|
20241105,190500,76081619,1627,1627,1627,1627,0
|
|
20241105,190400,76081619,1627,1627,1627,1627,0
|
|
20241105,190300,76081619,1627,1627,1627,1627,0
|
|
20241105,190200,76081619,1627,1627,1627,1627,0
|
|
20241105,190100,76081619,1627,1627,1627,1627,0
|
|
20241105,190000,76081619,1627,1627,1627,1627,0
|
|
20241105,185900,76081619,1627,1627,1627,1627,0
|
|
20241105,185800,76081619,1627,1627,1627,1627,0
|
|
20241105,185700,76081619,1627,1627,1627,1627,0
|
|
20241105,185600,76081619,1627,1627,1627,1627,0
|
|
20241105,185500,76081619,1627,1627,1627,1627,0
|
|
20241105,185400,76081619,1627,1627,1627,1627,0
|
|
20241105,185300,76081619,1627,1627,1627,1627,0
|
|
20241105,185200,76081619,1627,1627,1627,1627,0
|
|
20241105,185100,76081619,1627,1627,1627,1627,0
|
|
20241105,185000,76081619,1627,1627,1627,1627,0
|
|
20241105,184900,76081619,1627,1627,1627,1627,0
|
|
20241105,184800,76081619,1627,1627,1627,1627,0
|
|
20241105,184700,76081619,1627,1627,1627,1627,0
|
|
20241105,184600,76081619,1627,1627,1627,1627,0
|
|
20241105,184500,76081619,1627,1627,1627,1627,0
|
|
20241105,184400,76081619,1627,1627,1627,1627,0
|
|
20241105,184300,76081619,1627,1627,1627,1627,0
|
|
20241105,184200,76081619,1627,1627,1627,1627,3419
|
|
20241105,184100,76081619,1627,1627,1627,1627,0
|
|
20241105,184000,76081619,1627,1627,1627,1627,0
|
|
20241105,183900,76081619,1627,1627,1627,1627,0
|
|
20241105,183800,76081619,1627,1627,1627,1627,0
|
|
20241105,183700,76081619,1627,1627,1627,1627,0
|
|
20241105,183600,76081619,1627,1627,1627,1627,0
|
|
20241105,183500,76081619,1627,1627,1627,1627,0
|
|
20241105,183400,76081619,1627,1627,1627,1627,0
|
|
20241105,183300,76081619,1627,1627,1627,1627,0
|
|
20241105,183200,76081619,1627,1627,1627,1627,0
|
|
20241105,183100,76081619,1627,1627,1627,1627,0
|
|
20241105,183000,76081619,1627,1627,1627,1627,0
|
|
20241105,182900,76081619,1627,1627,1627,1627,0
|
|
20241105,182800,76081619,1627,1627,1627,1627,0
|
|
20241105,182700,76081619,1627,1627,1627,1627,0
|
|
20241105,182600,76081619,1627,1627,1627,1627,0
|
|
20241105,182500,76081619,1627,1627,1627,1627,0
|
|
20241105,182400,76081619,1627,1627,1627,1627,0
|
|
20241105,182300,76081619,1627,1627,1627,1627,0
|
|
20241105,182200,76081619,1627,1627,1627,1627,0
|
|
20241105,182100,76081619,1627,1627,1627,1627,0
|
|
20241105,182000,76081619,1627,1627,1627,1627,0
|
|
20241105,181900,76081619,1627,1627,1627,1627,0
|
|
20241105,181800,76081619,1627,1627,1627,1627,0
|
|
20241105,181700,76081619,1627,1627,1627,1627,0
|
|
20241105,181600,76081619,1627,1627,1627,1627,0
|
|
20241105,181500,76081619,1627,1627,1627,1627,0
|
|
20241105,181400,76081619,1627,1627,1627,1627,0
|
|
20241105,181300,76081619,1627,1627,1627,1627,0
|
|
20241105,181200,76081619,1627,1627,1627,1627,3419
|
|
20241105,181100,76081619,1627,1627,1627,1627,0
|
|
20241105,181000,76081619,1627,1627,1627,1627,0
|
|
20241105,180900,76081619,1627,1627,1627,1627,0
|
|
20241105,180800,76081619,1627,1627,1627,1627,0
|
|
20241105,180700,76081619,1627,1627,1627,1627,0
|
|
20241105,180600,76081619,1627,1627,1627,1627,0
|
|
20241105,180500,76081619,1627,1627,1627,1627,0
|
|
20241105,180400,76081619,1627,1627,1627,1627,0
|
|
20241105,180300,76081619,1627,1627,1627,1627,0
|
|
20241105,180200,76081619,1627,1627,1627,1627,0
|
|
20241105,180100,76081619,1627,1627,1627,1627,0
|
|
20241105,180000,76081619,1627,1627,1627,1627,0
|
|
20241105,175900,76081619,1627,1627,1627,1627,0
|
|
20241105,175800,76081619,1627,1627,1627,1627,0
|
|
20241105,175700,76081619,1627,1627,1627,1627,0
|
|
20241105,175600,76081619,1627,1627,1627,1627,0
|
|
20241105,175500,76081619,1627,1627,1627,1627,0
|
|
20241105,175400,76081619,1627,1627,1627,1627,0
|
|
20241105,175300,76081619,1627,1627,1627,1627,0
|
|
20241105,175200,76081619,1627,1627,1627,1627,0
|
|
20241105,175100,76081619,1627,1627,1627,1627,0
|
|
20241105,175000,76081619,1627,1627,1627,1627,0
|
|
20241105,174900,76081619,1627,1627,1627,1627,0
|
|
20241105,174800,76081619,1627,1627,1627,1627,0
|
|
20241105,174700,76081619,1627,1627,1627,1627,0
|
|
20241105,174600,76081619,1627,1627,1627,1627,0
|
|
20241105,174500,76081619,1627,1627,1627,1627,0
|
|
20241105,174400,76081619,1627,1627,1627,1627,0
|
|
20241105,174300,76081619,1627,1627,1627,1627,0
|
|
20241105,174200,76081619,1627,1627,1627,1627,3419
|
|
20241105,174100,76081619,1627,1627,1627,1627,0
|
|
20241105,174000,76081619,1627,1627,1627,1627,0
|
|
20241105,173900,76081619,1627,1627,1627,1627,0
|
|
20241105,173800,76081619,1627,1627,1627,1627,0
|
|
20241105,173700,76081619,1627,1627,1627,1627,0
|
|
20241105,173600,76081619,1627,1627,1627,1627,0
|
|
20241105,173500,76081619,1627,1627,1627,1627,0
|
|
20241105,173400,76081619,1627,1627,1627,1627,0
|
|
20241105,173300,76081619,1627,1627,1627,1627,0
|
|
20241105,173200,76081619,1627,1627,1627,1627,0
|
|
20241105,173100,76081619,1627,1627,1627,1627,0
|
|
20241105,173000,76081619,1627,1627,1627,1627,0
|
|
20241105,172900,76081619,1627,1627,1627,1627,0
|
|
20241105,172800,76081619,1627,1627,1627,1627,0
|
|
20241105,172700,76081619,1627,1627,1627,1627,0
|
|
20241105,172600,76081619,1627,1627,1627,1627,0
|
|
20241105,172500,76081619,1627,1627,1627,1627,0
|
|
20241105,172400,76081619,1627,1627,1627,1627,0
|
|
20241105,172300,76081619,1627,1627,1627,1627,0
|
|
20241105,172200,76081619,1627,1627,1627,1627,0
|
|
20241105,172100,76081619,1627,1627,1627,1627,0
|
|
20241105,172000,76081619,1627,1627,1627,1627,0
|
|
20241105,171900,76081619,1627,1627,1627,1627,0
|
|
20241105,171800,76081619,1627,1627,1627,1627,0
|
|
20241105,171700,76081619,1627,1627,1627,1627,0
|
|
20241105,171600,76081619,1627,1627,1627,1627,0
|
|
20241105,171500,76081619,1627,1627,1627,1627,0
|
|
20241105,171400,76081619,1627,1627,1627,1627,0
|
|
20241105,171300,76081619,1627,1627,1627,1627,0
|
|
20241105,171200,76081619,1627,1627,1627,1627,3419
|
|
20241105,171100,76081619,1627,1627,1627,1627,0
|
|
20241105,171000,76081619,1627,1627,1627,1627,0
|
|
20241105,170900,76081619,1627,1627,1627,1627,0
|
|
20241105,170800,76081619,1627,1627,1627,1627,0
|
|
20241105,170700,76081619,1627,1627,1627,1627,0
|
|
20241105,170600,76081619,1627,1627,1627,1627,0
|
|
20241105,170500,76081619,1627,1627,1627,1627,0
|
|
20241105,170400,76081619,1627,1627,1627,1627,0
|
|
20241105,170300,76081619,1627,1627,1627,1627,0
|
|
20241105,170200,76081619,1627,1627,1627,1627,0
|
|
20241105,170100,76081619,1627,1627,1627,1627,0
|
|
20241105,170000,76081619,1627,1627,1627,1627,0
|
|
20241105,165900,76081619,1627,1627,1627,1627,0
|
|
20241105,165800,76081619,1627,1627,1627,1627,0
|
|
20241105,165700,76081619,1627,1627,1627,1627,0
|
|
20241105,165600,76081619,1627,1627,1627,1627,0
|
|
20241105,165500,76081619,1627,1627,1627,1627,0
|
|
20241105,165400,76081619,1627,1627,1627,1627,0
|
|
20241105,165300,76081619,1627,1627,1627,1627,0
|
|
20241105,165200,76081619,1627,1627,1627,1627,0
|
|
20241105,165100,76081619,1627,1627,1627,1627,0
|
|
20241105,165000,76081619,1627,1627,1627,1627,0
|
|
20241105,164900,76081619,1627,1627,1627,1627,0
|
|
20241105,164800,76081619,1627,1627,1627,1627,0
|
|
20241105,164700,76081619,1627,1627,1627,1627,0
|
|
20241105,164600,76081619,1627,1627,1627,1627,0
|
|
20241105,164500,76081619,1627,1627,1627,1627,0
|
|
20241105,164400,76081619,1627,1627,1627,1627,0
|
|
20241105,164300,76081619,1627,1627,1627,1627,0
|
|
20241105,164200,76081619,1627,1627,1627,1627,3419
|
|
20241105,164100,76081619,1627,1627,1627,1627,0
|
|
20241105,164000,76081619,1627,1627,1627,1627,0
|
|
20241105,163900,76081619,1627,1627,1627,1627,0
|
|
20241105,163800,76081619,1627,1627,1627,1627,0
|
|
20241105,163700,76081619,1627,1627,1627,1627,0
|
|
20241105,163600,76081619,1627,1627,1627,1627,0
|
|
20241105,163500,76081619,1627,1627,1627,1627,0
|
|
20241105,163400,76081619,1627,1627,1627,1627,0
|
|
20241105,163300,76081619,1627,1627,1627,1627,0
|
|
20241105,163200,76081619,1627,1627,1627,1627,0
|
|
20241105,163100,76081619,1627,1627,1627,1627,0
|
|
20241105,163000,76081619,1627,1627,1627,1627,0
|
|
20241105,162900,76081619,1627,1627,1627,1627,0
|
|
20241105,162800,76081619,1627,1627,1627,1627,0
|
|
20241105,162700,76081619,1627,1627,1627,1627,0
|
|
20241105,162600,76081619,1627,1627,1627,1627,0
|
|
20241105,162500,76081619,1627,1627,1627,1627,0
|
|
20241105,162400,76081619,1627,1627,1627,1627,0
|
|
20241105,162300,76081619,1627,1627,1627,1627,0
|
|
20241105,162200,76081619,1627,1627,1627,1627,0
|
|
20241105,162100,76081619,1627,1627,1627,1627,0
|
|
20241105,162000,76081619,1627,1627,1627,1627,0
|
|
20241105,161900,76081619,1627,1627,1627,1627,0
|
|
20241105,161800,76081619,1627,1627,1627,1627,0
|
|
20241105,161700,76081619,1627,1627,1627,1627,0
|
|
20241105,161600,76081619,1627,1627,1627,1627,0
|
|
20241105,161500,76081619,1627,1627,1627,1627,0
|
|
20241105,161400,76081619,1627,1627,1627,1627,0
|
|
20241105,161300,76081619,1627,1627,1627,1627,0
|
|
20241105,161200,76081619,1627,1627,1627,1627,3419
|
|
20241105,161100,76081619,1627,1627,1627,1627,0
|
|
20241105,161000,76081619,1627,1627,1627,1627,0
|
|
20241105,160900,76081619,1627,1627,1627,1627,0
|
|
20241105,160800,76081619,1627,1627,1627,1627,0
|
|
20241105,160700,76081619,1627,1627,1627,1627,0
|
|
20241105,160600,76081619,1627,1627,1627,1627,0
|
|
20241105,160500,76081619,1627,1627,1627,1627,0
|
|
20241105,160400,76081619,1627,1627,1627,1627,0
|
|
20241105,160300,76081619,1627,1627,1627,1627,0
|
|
20241105,160200,76081619,1627,1627,1627,1627,0
|
|
20241105,160100,76081619,1627,1627,1627,1627,0
|
|
20241105,160000,76081619,1627,1627,1627,1627,0
|
|
20241105,155900,76081619,1627,1627,1627,1627,0
|
|
20241105,155800,76081619,1627,1627,1627,1627,0
|
|
20241105,155700,76081619,1627,1627,1627,1627,0
|
|
20241105,155600,76081619,1627,1627,1627,1627,0
|
|
20241105,155500,76081619,1627,1627,1627,1627,0
|
|
20241105,155400,76081619,1627,1627,1627,1627,0
|
|
20241105,155300,76081619,1627,1627,1627,1627,0
|
|
20241105,155200,76081619,1627,1627,1627,1627,0
|
|
20241105,155100,76081619,1627,1627,1627,1627,0
|
|
20241105,155000,76081619,1627,1627,1627,1627,0
|
|
20241105,154900,76081619,1627,1627,1627,1627,0
|
|
20241105,154800,76081619,1627,1627,1627,1627,0
|
|
20241105,154700,76081619,1627,1627,1627,1627,0
|
|
20241105,154600,76081619,1627,1627,1627,1627,0
|
|
20241105,154500,76081619,1627,1627,1627,1627,0
|
|
20241105,154400,76081619,1627,1627,1627,1627,0
|
|
20241105,154300,76081619,1627,1627,1627,1627,0
|
|
20241105,154200,76081619,1627,1627,1627,1627,3419
|
|
20241105,154100,76081619,1627,1627,1627,1627,0
|
|
20241105,154000,76081619,1627,1627,1627,1627,0
|
|
20241105,153900,76081619,1627,1627,1627,1627,0
|
|
20241105,153800,76081619,1627,1627,1627,1627,0
|
|
20241105,153700,76081619,1627,1627,1627,1627,0
|
|
20241105,153600,76081619,1627,1627,1627,1627,0
|
|
20241105,153500,76081619,1627,1627,1627,1627,0
|
|
20241105,153400,76081619,1627,1627,1627,1627,0
|
|
20241105,153300,76081619,1627,1627,1627,1627,0
|
|
20241105,153200,76081619,1627,1627,1627,1627,0
|
|
20241105,153100,76081619,1627,1627,1627,1627,0
|
|
20241105,153000,76081619,1627,1627,1627,1627,3419
|
|
20241105,152900,70518906,1624,1624,1624,1624,0
|
|
20241105,152800,70518906,1624,1624,1624,1624,0
|
|
20241105,152700,70518906,1624,1624,1624,1624,0
|
|
20241105,152600,70518906,1624,1624,1624,1624,0
|
|
20241105,152500,70518906,1624,1624,1624,1624,0
|
|
20241105,152400,70518906,1624,1624,1624,1624,0
|
|
20241105,152300,70518906,1624,1624,1624,1624,0
|
|
20241105,152200,70518906,1624,1624,1624,1624,0
|
|
20241105,152100,70518906,1624,1624,1624,1624,0
|
|
20241105,152000,70518906,1624,1624,1624,1624,0
|
|
20241105,151900,70518906,1624,1624,1624,1624,4
|
|
20241105,151800,70512410,1624,1624,1624,1624,7
|
|
20241105,151700,70501042,1625,1625,1625,1623,225
|
|
20241105,151600,70135458,1626,1626,1626,1626,300
|
|
20241105,151500,69647658,1626,1626,1626,1626,0
|
|
20241105,151400,69647658,1626,1626,1626,1626,300
|
|
20241105,151300,69159858,1626,1626,1626,1626,601
|
|
20241105,151200,68182632,1626,1626,1626,1626,0
|
|
20241105,151100,68182632,1626,1626,1626,1626,37
|
|
20241105,151000,68122470,1626,1626,1626,1626,1802
|
|
20241105,150900,65192418,1626,1625,1626,1625,700
|
|
20241105,150800,64054219,1624,1624,1624,1624,0
|
|
20241105,150700,64054219,1624,1624,1624,1624,0
|
|
20241105,150600,64054219,1624,1624,1624,1624,0
|
|
20241105,150500,64054219,1624,1624,1624,1624,538
|
|
20241105,150400,63180507,1624,1624,1624,1624,0
|
|
20241105,150300,63180507,1624,1624,1624,1624,0
|
|
20241105,150200,63180507,1624,1624,1624,1624,567
|
|
20241105,150100,62259699,1625,1625,1625,1625,195
|
|
20241105,150000,61942824,1625,1625,1625,1625,1
|
|
20241105,145900,61941199,1625,1625,1625,1625,89
|
|
20241105,145800,61796574,1625,1625,1625,1625,0
|
|
20241105,145700,61796574,1625,1625,1625,1625,400
|
|
20241105,145600,61146574,1625,1625,1625,1625,80
|
|
20241105,145500,61016574,1625,1628,1628,1625,236
|
|
20241105,145400,60633071,1626,1626,1626,1626,657
|
|
20241105,145300,59564789,1626,1626,1626,1626,0
|
|
20241105,145200,59564789,1626,1626,1626,1626,0
|
|
20241105,145100,59564789,1626,1626,1626,1626,0
|
|
20241105,145000,59564789,1626,1626,1626,1626,0
|
|
20241105,144900,59564789,1626,1626,1626,1626,214
|
|
20241105,144800,59216825,1627,1627,1627,1627,78
|
|
20241105,144700,59089919,1626,1627,1627,1626,102
|
|
20241105,144600,58923967,1627,1627,1627,1627,100
|
|
20241105,144500,58761267,1627,1627,1627,1627,350
|
|
20241105,144400,58191817,1627,1627,1627,1627,596
|
|
20241105,144300,57222125,1627,1627,1627,1627,0
|
|
20241105,144200,57222125,1627,1627,1627,1627,4
|
|
20241105,144100,57215617,1627,1627,1627,1627,0
|
|
20241105,144000,57215617,1627,1627,1627,1627,0
|
|
20241105,143900,57215617,1627,1627,1627,1627,1000
|
|
20241105,143800,55588617,1627,1627,1627,1627,1824
|
|
20241105,143700,52620969,1627,1627,1627,1627,0
|
|
20241105,143600,52620969,1627,1627,1627,1627,0
|
|
20241105,143500,52620969,1627,1627,1627,1627,0
|
|
20241105,143400,52620969,1627,1627,1627,1627,0
|
|
20241105,143300,52620969,1627,1627,1627,1627,0
|
|
20241105,143200,52620969,1627,1627,1627,1627,0
|
|
20241105,143100,52620969,1627,1627,1627,1627,0
|
|
20241105,143000,52620969,1627,1627,1627,1627,0
|
|
20241105,142900,52620969,1627,1627,1627,1627,0
|
|
20241105,142800,52620969,1627,1627,1627,1627,0
|
|
20241105,142700,52620969,1627,1627,1627,1627,0
|
|
20241105,142600,52620969,1627,1627,1627,1627,0
|
|
20241105,142500,52620969,1627,1627,1627,1627,0
|
|
20241105,142400,52620969,1627,1627,1627,1627,0
|
|
20241105,142300,52620969,1627,1627,1627,1627,0
|
|
20241105,142200,52620969,1627,1625,1627,1625,711
|
|
20241105,142100,51464192,1626,1626,1626,1626,0
|
|
20241105,142000,51464192,1626,1626,1626,1626,0
|
|
20241105,141900,51464192,1626,1626,1626,1626,34
|
|
20241105,141800,51408908,1627,1627,1627,1627,0
|
|
20241105,141700,51408908,1627,1627,1627,1627,0
|
|
20241105,141600,51408908,1627,1627,1627,1627,0
|
|
20241105,141500,51408908,1627,1627,1627,1627,0
|
|
20241105,141400,51408908,1627,1627,1627,1627,0
|
|
20241105,141300,51408908,1627,1627,1627,1627,0
|
|
20241105,141200,51408908,1627,1627,1627,1627,0
|
|
20241105,141100,51408908,1627,1627,1627,1627,0
|
|
20241105,141000,51408908,1627,1627,1627,1627,1
|
|
20241105,140900,51407281,1624,1624,1624,1624,0
|
|
20241105,140800,51407281,1624,1624,1624,1624,0
|
|
20241105,140700,51407281,1624,1624,1624,1624,0
|
|
20241105,140600,51407281,1624,1624,1624,1624,0
|
|
20241105,140500,51407281,1624,1624,1624,1624,0
|
|
20241105,140400,51407281,1624,1625,1625,1624,287
|
|
20241105,140300,50941106,1625,1625,1625,1625,0
|
|
20241105,140200,50941106,1625,1626,1626,1625,163
|
|
20241105,140100,50676181,1627,1627,1627,1627,0
|
|
20241105,140000,50676181,1627,1627,1627,1627,0
|
|
20241105,135900,50676181,1627,1627,1627,1627,6
|
|
20241105,135800,50666419,1627,1627,1627,1627,0
|
|
20241105,135700,50666419,1627,1627,1627,1627,0
|
|
20241105,135600,50666419,1627,1627,1627,1627,0
|
|
20241105,135500,50666419,1627,1627,1627,1627,6
|
|
20241105,135400,50656657,1627,1627,1627,1627,22
|
|
20241105,135300,50620863,1627,1627,1627,1627,0
|
|
20241105,135200,50620863,1627,1627,1627,1627,0
|
|
20241105,135100,50620863,1627,1627,1627,1627,0
|
|
20241105,135000,50620863,1627,1627,1627,1627,0
|
|
20241105,134900,50620863,1627,1627,1627,1627,0
|
|
20241105,134800,50620863,1627,1627,1627,1627,0
|
|
20241105,134700,50620863,1627,1627,1627,1627,0
|
|
20241105,134600,50620863,1627,1627,1627,1627,0
|
|
20241105,134500,50620863,1627,1627,1627,1627,111
|
|
20241105,134400,50440266,1625,1625,1625,1625,12
|
|
20241105,134300,50420766,1625,1625,1625,1625,0
|
|
20241105,134200,50420766,1625,1625,1625,1625,0
|
|
20241105,134100,50420766,1625,1625,1625,1625,0
|
|
20241105,134000,50420766,1625,1625,1625,1625,18
|
|
20241105,133900,50391516,1625,1625,1625,1625,5
|
|
20241105,133800,50383391,1625,1625,1625,1625,0
|
|
20241105,133700,50383391,1625,1625,1625,1625,100
|
|
20241105,133600,50220891,1625,1625,1625,1625,0
|
|
20241105,133500,50220891,1625,1625,1625,1625,0
|
|
20241105,133400,50220891,1625,1625,1625,1625,0
|
|
20241105,133300,50220891,1625,1626,1626,1625,2632
|
|
20241105,133200,45943446,1628,1628,1628,1628,0
|
|
20241105,133100,45943446,1628,1628,1628,1626,508
|
|
20241105,133000,45117422,1628,1627,1628,1626,501
|
|
20241105,132900,44302763,1627,1627,1627,1627,0
|
|
20241105,132800,44302763,1627,1627,1627,1627,14
|
|
20241105,132700,44279985,1627,1627,1627,1627,0
|
|
20241105,132600,44279985,1627,1627,1627,1627,65
|
|
20241105,132500,44174230,1627,1627,1627,1627,0
|
|
20241105,132400,44174230,1627,1627,1627,1627,0
|
|
20241105,132300,44174230,1627,1627,1627,1627,0
|
|
20241105,132200,44174230,1627,1627,1627,1627,640
|
|
20241105,132100,43132950,1628,1628,1628,1628,0
|
|
20241105,132000,43132950,1628,1628,1628,1628,0
|
|
20241105,131900,43132950,1628,1628,1628,1628,18
|
|
20241105,131800,43103646,1628,1628,1628,1628,0
|
|
20241105,131700,43103646,1628,1628,1628,1628,0
|
|
20241105,131600,43103646,1628,1628,1628,1628,331
|
|
20241105,131500,42564778,1628,1628,1628,1628,0
|
|
20241105,131400,42564778,1628,1628,1628,1628,0
|
|
20241105,131300,42564778,1628,1628,1628,1628,0
|
|
20241105,131200,42564778,1628,1628,1628,1628,0
|
|
20241105,131100,42564778,1628,1628,1628,1628,0
|
|
20241105,131000,42564778,1628,1628,1628,1628,4
|
|
20241105,130900,42558266,1628,1628,1628,1628,4
|
|
20241105,130800,42551754,1627,1627,1627,1627,0
|
|
20241105,130700,42551754,1627,1627,1627,1627,27
|
|
20241105,130600,42507825,1628,1628,1628,1628,0
|
|
20241105,130500,42507825,1628,1628,1628,1628,0
|
|
20241105,130400,42507825,1628,1628,1628,1628,449
|
|
20241105,130300,41776853,1628,1628,1628,1628,12
|
|
20241105,130200,41757317,1626,1626,1626,1626,0
|
|
20241105,130100,41757317,1626,1626,1626,1626,0
|
|
20241105,130000,41757317,1626,1626,1626,1626,0
|
|
20241105,125900,41757317,1626,1626,1626,1626,0
|
|
20241105,125800,41757317,1626,1626,1626,1626,1
|
|
20241105,125700,41755691,1625,1625,1625,1625,0
|
|
20241105,125600,41755691,1625,1625,1625,1625,0
|
|
20241105,125500,41755691,1625,1625,1625,1625,30
|
|
20241105,125400,41706941,1625,1625,1625,1625,0
|
|
20241105,125300,41706941,1625,1625,1625,1625,401
|
|
20241105,125200,41055316,1626,1627,1627,1626,235
|
|
20241105,125100,40673181,1627,1627,1627,1627,0
|
|
20241105,125000,40673181,1627,1627,1627,1627,0
|
|
20241105,124900,40673181,1627,1627,1627,1627,0
|
|
20241105,124800,40673181,1627,1627,1627,1627,63
|
|
20241105,124700,40570680,1627,1627,1627,1627,2
|
|
20241105,124600,40567426,1627,1627,1627,1627,1
|
|
20241105,124500,40565799,1626,1626,1626,1626,2
|
|
20241105,124400,40562547,1627,1627,1627,1627,0
|
|
20241105,124300,40562547,1627,1627,1627,1627,0
|
|
20241105,124200,40562547,1627,1627,1627,1627,0
|
|
20241105,124100,40562547,1627,1627,1627,1627,20
|
|
20241105,124000,40530007,1628,1628,1628,1628,0
|
|
20241105,123900,40530007,1628,1628,1628,1628,4
|
|
20241105,123800,40523495,1628,1628,1628,1628,0
|
|
20241105,123700,40523495,1628,1628,1628,1628,0
|
|
20241105,123600,40523495,1628,1628,1628,1628,0
|
|
20241105,123500,40523495,1628,1628,1628,1628,0
|
|
20241105,123400,40523495,1628,1628,1628,1628,550
|
|
20241105,123300,39628095,1628,1628,1629,1628,1410
|
|
20241105,123200,37332526,1628,1628,1628,1628,0
|
|
20241105,123100,37332526,1628,1628,1628,1628,0
|
|
20241105,123000,37332526,1628,1628,1628,1628,189
|
|
20241105,122900,37024834,1628,1628,1628,1628,330
|
|
20241105,122800,36487594,1628,1628,1628,1628,330
|
|
20241105,122700,35950354,1628,1628,1628,1628,0
|
|
20241105,122600,35950354,1628,1627,1628,1627,309
|
|
20241105,122500,35447452,1627,1625,1627,1625,255
|
|
20241105,122400,35032587,1625,1625,1625,1625,1
|
|
20241105,122300,35030962,1624,1624,1624,1624,0
|
|
20241105,122200,35030962,1624,1624,1624,1624,0
|
|
20241105,122100,35030962,1624,1624,1624,1624,0
|
|
20241105,122000,35030962,1624,1624,1624,1624,0
|
|
20241105,121900,35030962,1624,1624,1624,1624,238
|
|
20241105,121800,34644450,1624,1624,1624,1624,0
|
|
20241105,121700,34644450,1624,1624,1624,1624,0
|
|
20241105,121600,34644450,1624,1624,1624,1624,149
|
|
20241105,121500,34402474,1624,1624,1624,1624,0
|
|
20241105,121400,34402474,1624,1624,1624,1624,0
|
|
20241105,121300,34402474,1624,1624,1624,1624,0
|
|
20241105,121200,34402474,1624,1625,1625,1624,24
|
|
20241105,121100,34363486,1627,1627,1627,1627,1
|
|
20241105,121000,34361859,1626,1626,1626,1626,0
|
|
20241105,120900,34361859,1626,1626,1626,1626,0
|
|
20241105,120800,34361859,1626,1626,1626,1626,0
|
|
20241105,120700,34361859,1626,1626,1626,1626,0
|
|
20241105,120600,34361859,1626,1626,1626,1626,14
|
|
20241105,120500,34339095,1627,1626,1627,1626,30
|
|
20241105,120400,34290309,1627,1627,1627,1627,2
|
|
20241105,120300,34287055,1627,1627,1627,1627,0
|
|
20241105,120200,34287055,1627,1627,1627,1627,2
|
|
20241105,120100,34283801,1627,1627,1627,1627,5
|
|
20241105,120000,34275666,1627,1627,1627,1627,0
|
|
20241105,115900,34275666,1627,1627,1627,1627,2
|
|
20241105,115800,34272412,1627,1627,1627,1627,0
|
|
20241105,115700,34272412,1627,1627,1627,1627,2
|
|
20241105,115600,34269158,1626,1626,1626,1626,0
|
|
20241105,115500,34269158,1626,1624,1626,1624,232
|
|
20241105,115400,33891928,1626,1626,1626,1626,0
|
|
20241105,115300,33891928,1626,1626,1626,1626,0
|
|
20241105,115200,33891928,1626,1626,1626,1626,0
|
|
20241105,115100,33891928,1626,1626,1626,1626,0
|
|
20241105,115000,33891928,1626,1626,1626,1626,0
|
|
20241105,114900,33891928,1626,1626,1626,1626,0
|
|
20241105,114800,33891928,1626,1626,1626,1626,0
|
|
20241105,114700,33891928,1626,1626,1626,1626,0
|
|
20241105,114600,33891928,1626,1624,1626,1624,22
|
|
20241105,114500,33856176,1623,1623,1623,1623,0
|
|
20241105,114400,33856176,1623,1623,1623,1623,0
|
|
20241105,114300,33856176,1623,1623,1623,1623,0
|
|
20241105,114200,33856176,1623,1623,1623,1623,0
|
|
20241105,114100,33856176,1623,1623,1623,1623,0
|
|
20241105,114000,33856176,1623,1622,1623,1622,196
|
|
20241105,113900,33538164,1621,1621,1621,1621,0
|
|
20241105,113800,33538164,1621,1621,1621,1621,300
|
|
20241105,113700,33051864,1621,1621,1621,1621,0
|
|
20241105,113600,33051864,1621,1621,1621,1621,0
|
|
20241105,113500,33051864,1621,1622,1622,1621,14
|
|
20241105,113400,33029166,1625,1625,1625,1625,0
|
|
20241105,113300,33029166,1625,1625,1625,1625,0
|
|
20241105,113200,33029166,1625,1625,1625,1625,0
|
|
20241105,113100,33029166,1625,1621,1625,1621,6
|
|
20241105,113000,33019424,1620,1620,1620,1620,96
|
|
20241105,112900,32863904,1623,1625,1625,1623,9
|
|
20241105,112800,32849288,1625,1625,1625,1625,2
|
|
20241105,112700,32846038,1625,1625,1625,1625,1
|
|
20241105,112600,32844413,1625,1625,1625,1625,0
|
|
20241105,112500,32844413,1625,1625,1625,1625,5
|
|
20241105,112400,32836288,1625,1625,1625,1625,2
|
|
20241105,112300,32833038,1625,1625,1625,1625,2
|
|
20241105,112200,32829788,1625,1625,1625,1625,1
|
|
20241105,112100,32828163,1625,1625,1625,1625,2
|
|
20241105,112000,32824913,1625,1625,1625,1625,2
|
|
20241105,111900,32821663,1625,1625,1625,1625,0
|
|
20241105,111800,32821663,1625,1625,1625,1625,0
|
|
20241105,111700,32821663,1625,1625,1625,1625,2
|
|
20241105,111600,32818413,1626,1626,1626,1626,0
|
|
20241105,111500,32818413,1626,1627,1627,1626,8
|
|
20241105,111400,32805404,1627,1627,1627,1627,3
|
|
20241105,111300,32800523,1627,1627,1627,1627,4
|
|
20241105,111200,32794015,1625,1627,1627,1625,3
|
|
20241105,111100,32789136,1624,1624,1624,1624,0
|
|
20241105,111000,32789136,1624,1625,1625,1624,2
|
|
20241105,110900,32785887,1625,1625,1625,1625,2
|
|
20241105,110800,32782637,1620,1620,1620,1620,0
|
|
20241105,110700,32782637,1620,1620,1620,1620,0
|
|
20241105,110600,32782637,1620,1620,1620,1620,0
|
|
20241105,110500,32782637,1620,1620,1620,1620,0
|
|
20241105,110400,32782637,1620,1620,1620,1620,0
|
|
20241105,110300,32782637,1620,1620,1620,1620,15
|
|
20241105,110200,32758337,1617,1617,1617,1617,0
|
|
20241105,110100,32758337,1617,1617,1617,1617,0
|
|
20241105,110000,32758337,1617,1617,1617,1617,0
|
|
20241105,105900,32758337,1617,1617,1617,1617,0
|
|
20241105,105800,32758337,1617,1617,1617,1617,0
|
|
20241105,105700,32758337,1617,1617,1617,1617,0
|
|
20241105,105600,32758337,1617,1617,1617,1617,0
|
|
20241105,105500,32758337,1617,1617,1617,1617,0
|
|
20241105,105400,32758337,1617,1617,1617,1617,0
|
|
20241105,105300,32758337,1617,1624,1624,1617,100
|
|
20241105,105200,32596444,1625,1625,1625,1625,0
|
|
20241105,105100,32596444,1625,1629,1629,1625,12
|
|
20241105,105000,32576936,1629,1629,1629,1629,1
|
|
20241105,104900,32575307,1629,1629,1629,1629,1
|
|
20241105,104800,32573678,1624,1624,1624,1624,0
|
|
20241105,104700,32573678,1624,1624,1624,1624,0
|
|
20241105,104600,32573678,1624,1624,1624,1624,0
|
|
20241105,104500,32573678,1624,1625,1625,1624,527
|
|
20241105,104400,31717308,1629,1629,1629,1629,201
|
|
20241105,104300,31389879,1629,1629,1629,1629,0
|
|
20241105,104200,31389879,1629,1628,1629,1624,751
|
|
20241105,104100,30169722,1629,1629,1629,1629,2
|
|
20241105,104000,30166464,1629,1629,1629,1629,2
|
|
20241105,103900,30163206,1629,1629,1629,1629,1
|
|
20241105,103800,30161577,1628,1628,1628,1628,7
|
|
20241105,103700,30150181,1629,1630,1630,1629,4
|
|
20241105,103600,30143663,1630,1630,1630,1630,1
|
|
20241105,103500,30142033,1630,1630,1630,1630,3
|
|
20241105,103400,30137143,1630,1630,1630,1630,1
|
|
20241105,103300,30135513,1628,1628,1628,1628,194
|
|
20241105,103200,29819681,1628,1630,1630,1628,5
|
|
20241105,103100,29811537,1627,1628,1628,1627,52
|
|
20241105,103000,29726931,1630,1628,1630,1628,202
|
|
20241105,102900,29397873,1628,1628,1628,1628,99
|
|
20241105,102800,29236701,1628,1628,1628,1628,106
|
|
20241105,102700,29064133,1628,1627,1628,1627,6
|
|
20241105,102600,29054366,1628,1628,1628,1628,0
|
|
20241105,102500,29054366,1628,1628,1628,1628,6
|
|
20241105,102400,29044598,1628,1628,1628,1628,0
|
|
20241105,102300,29044598,1628,1628,1628,1628,0
|
|
20241105,102200,29044598,1628,1628,1628,1628,6
|
|
20241105,102100,29034830,1628,1628,1628,1628,0
|
|
20241105,102000,29034830,1628,1628,1628,1628,0
|
|
20241105,101900,29034830,1628,1628,1628,1628,6
|
|
20241105,101800,29025062,1628,1628,1628,1628,0
|
|
20241105,101700,29025062,1628,1628,1628,1628,0
|
|
20241105,101600,29025062,1628,1628,1628,1628,6
|
|
20241105,101500,29015294,1628,1628,1628,1628,0
|
|
20241105,101400,29015294,1628,1628,1628,1628,6
|
|
20241105,101300,29005526,1628,1628,1628,1628,0
|
|
20241105,101200,29005526,1628,1628,1628,1628,0
|
|
20241105,101100,29005526,1628,1628,1628,1628,6
|
|
20241105,101000,28995758,1628,1628,1628,1628,0
|
|
20241105,100900,28995758,1628,1628,1628,1628,6
|
|
20241105,100800,28985990,1628,1628,1628,1628,0
|
|
20241105,100700,28985990,1628,1628,1628,1628,0
|
|
20241105,100600,28985990,1628,1628,1628,1628,6
|
|
20241105,100500,28976222,1628,1627,1628,1627,279
|
|
20241105,100400,28522278,1627,1626,1627,1626,116
|
|
20241105,100300,28333562,1626,1626,1626,1626,0
|
|
20241105,100200,28333562,1626,1626,1626,1626,300
|
|
20241105,100100,27845762,1619,1619,1619,1619,0
|
|
20241105,100000,27845762,1619,1619,1619,1619,0
|
|
20241105,095900,27845762,1619,1619,1619,1619,0
|
|
20241105,095800,27845762,1619,1619,1619,1619,1
|
|
20241105,095700,27844143,1617,1617,1617,1617,0
|
|
20241105,095600,27844143,1617,1617,1617,1617,58
|
|
20241105,095500,27750357,1616,1616,1616,1616,0
|
|
20241105,095400,27750357,1616,1616,1616,1616,0
|
|
20241105,095300,27750357,1616,1616,1616,1616,0
|
|
20241105,095200,27750357,1616,1623,1623,1616,210
|
|
20241105,095100,27409828,1625,1625,1625,1625,0
|
|
20241105,095000,27409828,1625,1625,1625,1625,0
|
|
20241105,094900,27409828,1625,1625,1625,1625,3054
|
|
20241105,094800,22447078,1625,1625,1625,1625,0
|
|
20241105,094700,22447078,1625,1625,1625,1625,100
|
|
20241105,094600,22284578,1624,1623,1624,1623,390
|
|
20241105,094500,21651318,1626,1626,1626,1626,0
|
|
20241105,094400,21651318,1626,1626,1626,1626,0
|
|
20241105,094300,21651318,1626,1626,1626,1626,0
|
|
20241105,094200,21651318,1626,1623,1628,1623,259
|
|
20241105,094100,21230751,1624,1628,1628,1624,120
|
|
20241105,094000,21035775,1620,1620,1620,1620,0
|
|
20241105,093900,21035775,1620,1620,1620,1620,0
|
|
20241105,093800,21035775,1620,1620,1620,1620,0
|
|
20241105,093700,21035775,1620,1620,1620,1620,0
|
|
20241105,093600,21035775,1620,1620,1620,1620,0
|
|
20241105,093500,21035775,1620,1620,1620,1620,0
|
|
20241105,093400,21035775,1620,1620,1620,1620,3
|
|
20241105,093300,21030915,1624,1624,1624,1624,0
|
|
20241105,093200,21030915,1624,1624,1624,1624,0
|
|
20241105,093100,21030915,1624,1624,1624,1624,0
|
|
20241105,093000,21030915,1624,1624,1624,1624,181
|
|
20241105,092900,20736971,1624,1624,1624,1624,0
|
|
20241105,092800,20736971,1624,1624,1624,1624,0
|
|
20241105,092700,20736971,1624,1624,1624,1624,0
|
|
20241105,092600,20736971,1624,1629,1629,1624,96
|
|
20241105,092500,20580612,1629,1629,1629,1629,83
|
|
20241105,092400,20445405,1635,1635,1635,1635,10
|
|
20241105,092300,20429055,1635,1635,1635,1635,1
|
|
20241105,092200,20427420,1635,1632,1635,1632,774
|
|
20241105,092100,19162476,1631,1625,1631,1625,536
|
|
20241105,092000,18289108,1624,1624,1624,1624,91
|
|
20241105,091900,18141324,1620,1620,1620,1620,0
|
|
20241105,091800,18141324,1620,1621,1621,1620,249
|
|
20241105,091700,17737895,1625,1625,1625,1625,0
|
|
20241105,091600,17737895,1625,1625,1625,1625,1
|
|
20241105,091500,17736270,1625,1625,1625,1625,0
|
|
20241105,091400,17736270,1625,1625,1625,1625,0
|
|
20241105,091300,17736270,1625,1625,1625,1625,0
|
|
20241105,091200,17736270,1625,1625,1625,1625,0
|
|
20241105,091100,17736270,1625,1624,1625,1624,2
|
|
20241105,091000,17733021,1623,1617,1623,1617,7
|
|
20241105,090900,17721681,1610,1610,1610,1610,0
|
|
20241105,090800,17721681,1610,1615,1615,1610,6068
|
|
20241105,090700,7952196,1615,1615,1615,1615,0
|
|
20241105,090600,7952196,1615,1615,1615,1615,3129
|
|
20241105,090500,2898861,1615,1615,1615,1615,50
|
|
20241105,090400,2818111,1615,1615,1615,1615,1025
|
|
20241105,090300,1162736,1615,1615,1615,1615,0
|
|
20241105,090200,1162736,1615,1615,1615,1615,0
|
|
20241105,090100,1162736,1615,1615,1615,1615,3
|
|
20241105,090000,1157891,1631,1610,1631,1610,718
|