646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,194300,124203787,1541,1541,1541,1541,7849
|
|
20241107,194200,124203787,1541,1541,1541,1541,0
|
|
20241107,194100,124203787,1541,1541,1541,1541,0
|
|
20241107,194000,124203787,1541,1541,1541,1541,0
|
|
20241107,193900,124203787,1541,1541,1541,1541,0
|
|
20241107,193800,124203787,1541,1541,1541,1541,0
|
|
20241107,193700,124203787,1541,1541,1541,1541,0
|
|
20241107,193600,124203787,1541,1541,1541,1541,0
|
|
20241107,193500,124203787,1541,1541,1541,1541,0
|
|
20241107,193400,124203787,1541,1541,1541,1541,0
|
|
20241107,193300,124203787,1541,1541,1541,1541,0
|
|
20241107,193200,124203787,1541,1541,1541,1541,0
|
|
20241107,193100,124203787,1541,1541,1541,1541,0
|
|
20241107,193000,124203787,1541,1541,1541,1541,0
|
|
20241107,192900,124203787,1541,1541,1541,1541,0
|
|
20241107,192800,124203787,1541,1541,1541,1541,0
|
|
20241107,192700,124203787,1541,1541,1541,1541,0
|
|
20241107,192600,124203787,1541,1541,1541,1541,0
|
|
20241107,192500,124203787,1541,1541,1541,1541,0
|
|
20241107,192400,124203787,1541,1541,1541,1541,0
|
|
20241107,192300,124203787,1541,1541,1541,1541,0
|
|
20241107,192200,124203787,1541,1541,1541,1541,0
|
|
20241107,192100,124203787,1541,1541,1541,1541,0
|
|
20241107,192000,124203787,1541,1541,1541,1541,0
|
|
20241107,191900,124203787,1541,1541,1541,1541,0
|
|
20241107,191800,124203787,1541,1541,1541,1541,0
|
|
20241107,191700,124203787,1541,1541,1541,1541,0
|
|
20241107,191600,124203787,1541,1541,1541,1541,0
|
|
20241107,191500,124203787,1541,1541,1541,1541,0
|
|
20241107,191400,124203787,1541,1541,1541,1541,0
|
|
20241107,191300,124203787,1541,1541,1541,1541,7849
|
|
20241107,191200,124203787,1541,1541,1541,1541,0
|
|
20241107,191100,124203787,1541,1541,1541,1541,0
|
|
20241107,191000,124203787,1541,1541,1541,1541,0
|
|
20241107,190900,124203787,1541,1541,1541,1541,0
|
|
20241107,190800,124203787,1541,1541,1541,1541,0
|
|
20241107,190700,124203787,1541,1541,1541,1541,0
|
|
20241107,190600,124203787,1541,1541,1541,1541,0
|
|
20241107,190500,124203787,1541,1541,1541,1541,0
|
|
20241107,190400,124203787,1541,1541,1541,1541,0
|
|
20241107,190300,124203787,1541,1541,1541,1541,0
|
|
20241107,190200,124203787,1541,1541,1541,1541,0
|
|
20241107,190100,124203787,1541,1541,1541,1541,0
|
|
20241107,190000,124203787,1541,1541,1541,1541,0
|
|
20241107,185900,124203787,1541,1541,1541,1541,0
|
|
20241107,185800,124203787,1541,1541,1541,1541,0
|
|
20241107,185700,124203787,1541,1541,1541,1541,0
|
|
20241107,185600,124203787,1541,1541,1541,1541,0
|
|
20241107,185500,124203787,1541,1541,1541,1541,0
|
|
20241107,185400,124203787,1541,1541,1541,1541,0
|
|
20241107,185300,124203787,1541,1541,1541,1541,0
|
|
20241107,185200,124203787,1541,1541,1541,1541,0
|
|
20241107,185100,124203787,1541,1541,1541,1541,0
|
|
20241107,185000,124203787,1541,1541,1541,1541,0
|
|
20241107,184900,124203787,1541,1541,1541,1541,0
|
|
20241107,184800,124203787,1541,1541,1541,1541,0
|
|
20241107,184700,124203787,1541,1541,1541,1541,0
|
|
20241107,184600,124203787,1541,1541,1541,1541,0
|
|
20241107,184500,124203787,1541,1541,1541,1541,0
|
|
20241107,184400,124203787,1541,1541,1541,1541,0
|
|
20241107,184300,124203787,1541,1541,1541,1541,7849
|
|
20241107,184200,124203787,1541,1541,1541,1541,0
|
|
20241107,184100,124203787,1541,1541,1541,1541,0
|
|
20241107,184000,124203787,1541,1541,1541,1541,0
|
|
20241107,183900,124203787,1541,1541,1541,1541,0
|
|
20241107,183800,124203787,1541,1541,1541,1541,0
|
|
20241107,183700,124203787,1541,1541,1541,1541,0
|
|
20241107,183600,124203787,1541,1541,1541,1541,0
|
|
20241107,183500,124203787,1541,1541,1541,1541,0
|
|
20241107,183400,124203787,1541,1541,1541,1541,0
|
|
20241107,183300,124203787,1541,1541,1541,1541,0
|
|
20241107,183200,124203787,1541,1541,1541,1541,0
|
|
20241107,183100,124203787,1541,1541,1541,1541,0
|
|
20241107,183000,124203787,1541,1541,1541,1541,0
|
|
20241107,182900,124203787,1541,1541,1541,1541,0
|
|
20241107,182800,124203787,1541,1541,1541,1541,0
|
|
20241107,182700,124203787,1541,1541,1541,1541,0
|
|
20241107,182600,124203787,1541,1541,1541,1541,0
|
|
20241107,182500,124203787,1541,1541,1541,1541,0
|
|
20241107,182400,124203787,1541,1541,1541,1541,0
|
|
20241107,182300,124203787,1541,1541,1541,1541,0
|
|
20241107,182200,124203787,1541,1541,1541,1541,0
|
|
20241107,182100,124203787,1541,1541,1541,1541,0
|
|
20241107,182000,124203787,1541,1541,1541,1541,0
|
|
20241107,181900,124203787,1541,1541,1541,1541,0
|
|
20241107,181800,124203787,1541,1541,1541,1541,0
|
|
20241107,181700,124203787,1541,1541,1541,1541,0
|
|
20241107,181600,124203787,1541,1541,1541,1541,0
|
|
20241107,181500,124203787,1541,1541,1541,1541,0
|
|
20241107,181400,124203787,1541,1541,1541,1541,0
|
|
20241107,181300,124203787,1541,1541,1541,1541,7849
|
|
20241107,181200,124203787,1541,1541,1541,1541,0
|
|
20241107,181100,124203787,1541,1541,1541,1541,0
|
|
20241107,181000,124203787,1541,1541,1541,1541,0
|
|
20241107,180900,124203787,1541,1541,1541,1541,0
|
|
20241107,180800,124203787,1541,1541,1541,1541,0
|
|
20241107,180700,124203787,1541,1541,1541,1541,0
|
|
20241107,180600,124203787,1541,1541,1541,1541,0
|
|
20241107,180500,124203787,1541,1541,1541,1541,0
|
|
20241107,180400,124203787,1541,1541,1541,1541,0
|
|
20241107,180300,124203787,1541,1541,1541,1541,0
|
|
20241107,180200,124203787,1541,1541,1541,1541,0
|
|
20241107,180100,124203787,1541,1541,1541,1541,0
|
|
20241107,180000,124203787,1541,1541,1541,1541,0
|
|
20241107,175900,124203787,1541,1541,1541,1541,0
|
|
20241107,175800,124203787,1541,1541,1541,1541,0
|
|
20241107,175700,124203787,1541,1541,1541,1541,0
|
|
20241107,175600,124203787,1541,1541,1541,1541,0
|
|
20241107,175500,124203787,1541,1541,1541,1541,0
|
|
20241107,175400,124203787,1541,1541,1541,1541,0
|
|
20241107,175300,124203787,1541,1541,1541,1541,0
|
|
20241107,175200,124203787,1541,1541,1541,1541,0
|
|
20241107,175100,124203787,1541,1541,1541,1541,0
|
|
20241107,175000,124203787,1541,1541,1541,1541,0
|
|
20241107,174900,124203787,1541,1541,1541,1541,0
|
|
20241107,174800,124203787,1541,1541,1541,1541,0
|
|
20241107,174700,124203787,1541,1541,1541,1541,0
|
|
20241107,174600,124203787,1541,1541,1541,1541,0
|
|
20241107,174500,124203787,1541,1541,1541,1541,0
|
|
20241107,174400,124203787,1541,1541,1541,1541,0
|
|
20241107,174300,124203787,1541,1541,1541,1541,7849
|
|
20241107,174200,124203787,1541,1541,1541,1541,0
|
|
20241107,174100,124203787,1541,1541,1541,1541,0
|
|
20241107,174000,124203787,1541,1541,1541,1541,0
|
|
20241107,173900,124203787,1541,1541,1541,1541,0
|
|
20241107,173800,124203787,1541,1541,1541,1541,0
|
|
20241107,173700,124203787,1541,1541,1541,1541,0
|
|
20241107,173600,124203787,1541,1541,1541,1541,0
|
|
20241107,173500,124203787,1541,1541,1541,1541,0
|
|
20241107,173400,124203787,1541,1541,1541,1541,0
|
|
20241107,173300,124203787,1541,1541,1541,1541,0
|
|
20241107,173200,124203787,1541,1541,1541,1541,0
|
|
20241107,173100,124203787,1541,1541,1541,1541,0
|
|
20241107,173000,124203787,1541,1541,1541,1541,0
|
|
20241107,172900,124203787,1541,1541,1541,1541,0
|
|
20241107,172800,124203787,1541,1541,1541,1541,0
|
|
20241107,172700,124203787,1541,1541,1541,1541,0
|
|
20241107,172600,124203787,1541,1541,1541,1541,0
|
|
20241107,172500,124203787,1541,1541,1541,1541,0
|
|
20241107,172400,124203787,1541,1541,1541,1541,0
|
|
20241107,172300,124203787,1541,1541,1541,1541,0
|
|
20241107,172200,124203787,1541,1541,1541,1541,0
|
|
20241107,172100,124203787,1541,1541,1541,1541,0
|
|
20241107,172000,124203787,1541,1541,1541,1541,0
|
|
20241107,171900,124203787,1541,1541,1541,1541,0
|
|
20241107,171800,124203787,1541,1541,1541,1541,0
|
|
20241107,171700,124203787,1541,1541,1541,1541,0
|
|
20241107,171600,124203787,1541,1541,1541,1541,0
|
|
20241107,171500,124203787,1541,1541,1541,1541,0
|
|
20241107,171400,124203787,1541,1541,1541,1541,0
|
|
20241107,171300,124203787,1541,1541,1541,1541,7849
|
|
20241107,171200,124203787,1541,1541,1541,1541,0
|
|
20241107,171100,124203787,1541,1541,1541,1541,0
|
|
20241107,171000,124203787,1541,1541,1541,1541,0
|
|
20241107,170900,124203787,1541,1541,1541,1541,0
|
|
20241107,170800,124203787,1541,1541,1541,1541,0
|
|
20241107,170700,124203787,1541,1541,1541,1541,0
|
|
20241107,170600,124203787,1541,1541,1541,1541,0
|
|
20241107,170500,124203787,1541,1541,1541,1541,0
|
|
20241107,170400,124203787,1541,1541,1541,1541,0
|
|
20241107,170300,124203787,1541,1541,1541,1541,0
|
|
20241107,170200,124203787,1541,1541,1541,1541,0
|
|
20241107,170100,124203787,1541,1541,1541,1541,0
|
|
20241107,170000,124203787,1541,1541,1541,1541,0
|
|
20241107,165900,124203787,1541,1541,1541,1541,0
|
|
20241107,165800,124203787,1541,1541,1541,1541,0
|
|
20241107,165700,124203787,1541,1541,1541,1541,0
|
|
20241107,165600,124203787,1541,1541,1541,1541,0
|
|
20241107,165500,124203787,1541,1541,1541,1541,0
|
|
20241107,165400,124203787,1541,1541,1541,1541,0
|
|
20241107,165300,124203787,1541,1541,1541,1541,0
|
|
20241107,165200,124203787,1541,1541,1541,1541,0
|
|
20241107,165100,124203787,1541,1541,1541,1541,0
|
|
20241107,165000,124203787,1541,1541,1541,1541,0
|
|
20241107,164900,124203787,1541,1541,1541,1541,0
|
|
20241107,164800,124203787,1541,1541,1541,1541,0
|
|
20241107,164700,124203787,1541,1541,1541,1541,0
|
|
20241107,164600,124203787,1541,1541,1541,1541,0
|
|
20241107,164500,124203787,1541,1541,1541,1541,0
|
|
20241107,164400,124203787,1541,1541,1541,1541,0
|
|
20241107,164300,124203787,1541,1541,1541,1541,7849
|
|
20241107,164200,124203787,1541,1541,1541,1541,0
|
|
20241107,164100,124203787,1541,1541,1541,1541,0
|
|
20241107,164000,124203787,1541,1541,1541,1541,0
|
|
20241107,163900,124203787,1541,1541,1541,1541,0
|
|
20241107,163800,124203787,1541,1541,1541,1541,0
|
|
20241107,163700,124203787,1541,1541,1541,1541,0
|
|
20241107,163600,124203787,1541,1541,1541,1541,0
|
|
20241107,163500,124203787,1541,1541,1541,1541,0
|
|
20241107,163400,124203787,1541,1541,1541,1541,0
|
|
20241107,163300,124203787,1541,1541,1541,1541,0
|
|
20241107,163200,124203787,1541,1541,1541,1541,0
|
|
20241107,163100,124203787,1541,1541,1541,1541,0
|
|
20241107,163000,124203787,1541,1541,1541,1541,0
|
|
20241107,162900,124203787,1541,1541,1541,1541,0
|
|
20241107,162800,124203787,1541,1541,1541,1541,0
|
|
20241107,162700,124203787,1541,1541,1541,1541,0
|
|
20241107,162600,124203787,1541,1541,1541,1541,0
|
|
20241107,162500,124203787,1541,1541,1541,1541,0
|
|
20241107,162400,124203787,1541,1541,1541,1541,0
|
|
20241107,162300,124203787,1541,1541,1541,1541,0
|
|
20241107,162200,124203787,1541,1541,1541,1541,0
|
|
20241107,162100,124203787,1541,1541,1541,1541,0
|
|
20241107,162000,124203787,1541,1541,1541,1541,0
|
|
20241107,161900,124203787,1541,1541,1541,1541,0
|
|
20241107,161800,124203787,1541,1541,1541,1541,0
|
|
20241107,161700,124203787,1541,1541,1541,1541,0
|
|
20241107,161600,124203787,1541,1541,1541,1541,0
|
|
20241107,161500,124203787,1541,1541,1541,1541,0
|
|
20241107,161400,124203787,1541,1541,1541,1541,0
|
|
20241107,161300,124203787,1541,1541,1541,1541,7849
|
|
20241107,161200,124203787,1541,1541,1541,1541,0
|
|
20241107,161100,124203787,1541,1541,1541,1541,0
|
|
20241107,161000,124203787,1541,1541,1541,1541,0
|
|
20241107,160900,124203787,1541,1541,1541,1541,0
|
|
20241107,160800,124203787,1541,1541,1541,1541,0
|
|
20241107,160700,124203787,1541,1541,1541,1541,0
|
|
20241107,160600,124203787,1541,1541,1541,1541,0
|
|
20241107,160500,124203787,1541,1541,1541,1541,0
|
|
20241107,160400,124203787,1541,1541,1541,1541,0
|
|
20241107,160300,124203787,1541,1541,1541,1541,0
|
|
20241107,160200,124203787,1541,1541,1541,1541,0
|
|
20241107,160100,124203787,1541,1541,1541,1541,0
|
|
20241107,160000,124203787,1541,1541,1541,1541,0
|
|
20241107,155900,124203787,1541,1541,1541,1541,0
|
|
20241107,155800,124203787,1541,1541,1541,1541,0
|
|
20241107,155700,124203787,1541,1541,1541,1541,0
|
|
20241107,155600,124203787,1541,1541,1541,1541,0
|
|
20241107,155500,124203787,1541,1541,1541,1541,0
|
|
20241107,155400,124203787,1541,1541,1541,1541,0
|
|
20241107,155300,124203787,1541,1541,1541,1541,0
|
|
20241107,155200,124203787,1541,1541,1541,1541,0
|
|
20241107,155100,124203787,1541,1541,1541,1541,0
|
|
20241107,155000,124203787,1541,1541,1541,1541,0
|
|
20241107,154900,124203787,1541,1541,1541,1541,0
|
|
20241107,154800,124203787,1541,1541,1541,1541,0
|
|
20241107,154700,124203787,1541,1541,1541,1541,0
|
|
20241107,154600,124203787,1541,1541,1541,1541,0
|
|
20241107,154500,124203787,1541,1541,1541,1541,0
|
|
20241107,154400,124203787,1541,1541,1541,1541,0
|
|
20241107,154300,124203787,1541,1541,1541,1541,7849
|
|
20241107,154200,124203787,1541,1541,1541,1541,0
|
|
20241107,154100,124203787,1541,1541,1541,1541,0
|
|
20241107,154000,124203787,1541,1541,1541,1541,0
|
|
20241107,153900,124203787,1541,1541,1541,1541,0
|
|
20241107,153800,124203787,1541,1541,1541,1541,0
|
|
20241107,153700,124203787,1541,1541,1541,1541,0
|
|
20241107,153600,124203787,1541,1541,1541,1541,0
|
|
20241107,153500,124203787,1541,1541,1541,1541,0
|
|
20241107,153400,124203787,1541,1541,1541,1541,0
|
|
20241107,153300,124203787,1541,1541,1541,1541,0
|
|
20241107,153200,124203787,1541,1541,1541,1541,0
|
|
20241107,153100,124203787,1541,1541,1541,1541,0
|
|
20241107,153000,124203787,1541,1541,1541,1541,7849
|
|
20241107,152900,112108478,1551,1551,1551,1551,0
|
|
20241107,152800,112108478,1551,1551,1551,1551,0
|
|
20241107,152700,112108478,1551,1551,1551,1551,0
|
|
20241107,152600,112108478,1551,1551,1551,1551,0
|
|
20241107,152500,112108478,1551,1551,1551,1551,0
|
|
20241107,152400,112108478,1551,1551,1551,1551,0
|
|
20241107,152300,112108478,1551,1551,1551,1551,0
|
|
20241107,152200,112108478,1551,1551,1551,1551,0
|
|
20241107,152100,112108478,1551,1551,1551,1551,0
|
|
20241107,152000,112108478,1551,1551,1551,1551,0
|
|
20241107,151900,112108478,1551,1555,1561,1551,551
|
|
20241107,151800,111253318,1554,1557,1557,1552,3010
|
|
20241107,151700,106580312,1555,1555,1555,1555,0
|
|
20241107,151600,106580312,1555,1555,1555,1555,0
|
|
20241107,151500,106580312,1555,1555,1555,1555,888
|
|
20241107,151400,105199472,1555,1555,1555,1555,0
|
|
20241107,151300,105199472,1555,1558,1558,1555,300
|
|
20241107,151200,104732902,1555,1561,1561,1555,400
|
|
20241107,151100,104110496,1566,1566,1566,1566,0
|
|
20241107,151000,104110496,1566,1566,1566,1566,0
|
|
20241107,150900,104110496,1566,1566,1566,1566,0
|
|
20241107,150800,104110496,1566,1566,1566,1566,0
|
|
20241107,150700,104110496,1566,1566,1566,1566,5
|
|
20241107,150600,104102666,1567,1567,1567,1567,0
|
|
20241107,150500,104102666,1567,1567,1567,1567,0
|
|
20241107,150400,104102666,1567,1563,1567,1563,17
|
|
20241107,150300,104076087,1560,1560,1560,1560,0
|
|
20241107,150200,104076087,1560,1560,1560,1560,0
|
|
20241107,150100,104076087,1560,1560,1560,1560,826
|
|
20241107,150000,102787527,1560,1560,1560,1560,0
|
|
20241107,145900,102787527,1560,1560,1560,1560,10
|
|
20241107,145800,102771927,1560,1560,1560,1560,0
|
|
20241107,145700,102771927,1560,1560,1560,1560,0
|
|
20241107,145600,102771927,1560,1560,1560,1560,0
|
|
20241107,145500,102771927,1560,1560,1560,1560,30
|
|
20241107,145400,102725127,1557,1557,1557,1557,94
|
|
20241107,145300,102578769,1557,1557,1557,1557,890
|
|
20241107,145200,101193039,1557,1557,1557,1557,0
|
|
20241107,145100,101193039,1557,1557,1557,1557,17
|
|
20241107,145000,101166570,1557,1557,1557,1557,45
|
|
20241107,144900,101096505,1560,1560,1560,1560,0
|
|
20241107,144800,101096505,1560,1560,1560,1560,0
|
|
20241107,144700,101096505,1560,1560,1560,1560,0
|
|
20241107,144600,101096505,1560,1560,1560,1560,0
|
|
20241107,144500,101096505,1560,1560,1560,1560,1
|
|
20241107,144400,101094945,1560,1556,1560,1556,7
|
|
20241107,144300,101084045,1560,1560,1560,1560,16
|
|
20241107,144200,101059085,1560,1560,1560,1560,82
|
|
20241107,144100,100931165,1559,1559,1559,1559,0
|
|
20241107,144000,100931165,1559,1560,1560,1559,34
|
|
20241107,143900,100878126,1563,1563,1563,1563,5
|
|
20241107,143800,100870311,1563,1563,1563,1563,0
|
|
20241107,143700,100870311,1563,1563,1563,1563,0
|
|
20241107,143600,100870311,1563,1563,1563,1563,0
|
|
20241107,143500,100870311,1563,1563,1563,1563,0
|
|
20241107,143400,100870311,1563,1563,1563,1563,0
|
|
20241107,143300,100870311,1563,1563,1563,1563,1
|
|
20241107,143200,100868748,1560,1560,1560,1560,499
|
|
20241107,143100,100090308,1560,1560,1560,1560,11
|
|
20241107,143000,100073148,1556,1556,1556,1556,0
|
|
20241107,142900,100073148,1556,1557,1557,1556,494
|
|
20241107,142800,99304399,1563,1563,1563,1563,0
|
|
20241107,142700,99304399,1563,1563,1563,1563,0
|
|
20241107,142600,99304399,1563,1563,1563,1563,0
|
|
20241107,142500,99304399,1563,1563,1563,1563,0
|
|
20241107,142400,99304399,1563,1563,1563,1563,1
|
|
20241107,142300,99302836,1563,1562,1563,1562,7
|
|
20241107,142200,99291898,1562,1562,1562,1562,1
|
|
20241107,142100,99290336,1556,1562,1562,1556,25
|
|
20241107,142000,99251390,1563,1563,1563,1563,0
|
|
20241107,141900,99251390,1563,1563,1563,1563,1
|
|
20241107,141800,99249827,1563,1563,1563,1563,6
|
|
20241107,141700,99240449,1563,1563,1563,1563,0
|
|
20241107,141600,99240449,1563,1563,1563,1563,304
|
|
20241107,141500,98765297,1563,1563,1563,1563,0
|
|
20241107,141400,98765297,1563,1563,1563,1563,8
|
|
20241107,141300,98752793,1563,1563,1563,1563,0
|
|
20241107,141200,98752793,1563,1563,1563,1563,0
|
|
20241107,141100,98752793,1563,1563,1563,1563,0
|
|
20241107,141000,98752793,1563,1563,1563,1563,55
|
|
20241107,140900,98666828,1563,1563,1563,1563,2
|
|
20241107,140800,98663702,1567,1567,1567,1567,0
|
|
20241107,140700,98663702,1567,1567,1567,1567,0
|
|
20241107,140600,98663702,1567,1567,1567,1567,0
|
|
20241107,140500,98663702,1567,1567,1567,1567,0
|
|
20241107,140400,98663702,1567,1567,1567,1567,0
|
|
20241107,140300,98663702,1567,1567,1567,1567,0
|
|
20241107,140200,98663702,1567,1567,1567,1567,0
|
|
20241107,140100,98663702,1567,1567,1567,1567,9
|
|
20241107,140000,98649599,1566,1561,1566,1561,11
|
|
20241107,135900,98632408,1561,1561,1561,1561,0
|
|
20241107,135800,98632408,1561,1560,1561,1560,7
|
|
20241107,135700,98621485,1559,1559,1559,1559,0
|
|
20241107,135600,98621485,1559,1559,1559,1559,498
|
|
20241107,135500,97845103,1559,1559,1559,1559,0
|
|
20241107,135400,97845103,1559,1559,1559,1559,0
|
|
20241107,135300,97845103,1559,1559,1559,1559,0
|
|
20241107,135200,97845103,1559,1559,1559,1559,2
|
|
20241107,135100,97841985,1559,1559,1559,1559,0
|
|
20241107,135000,97841985,1559,1559,1559,1559,388
|
|
20241107,134900,97237093,1558,1558,1558,1558,0
|
|
20241107,134800,97237093,1558,1558,1558,1558,0
|
|
20241107,134700,97237093,1558,1558,1558,1558,0
|
|
20241107,134600,97237093,1558,1558,1558,1558,0
|
|
20241107,134500,97237093,1558,1558,1558,1558,0
|
|
20241107,134400,97237093,1558,1558,1558,1558,0
|
|
20241107,134300,97237093,1558,1558,1558,1558,0
|
|
20241107,134200,97237093,1558,1558,1558,1558,0
|
|
20241107,134100,97237093,1558,1558,1558,1558,4
|
|
20241107,134000,97230861,1559,1559,1559,1559,249
|
|
20241107,133900,96842670,1563,1563,1563,1563,1
|
|
20241107,133800,96841107,1564,1564,1564,1564,0
|
|
20241107,133700,96841107,1564,1564,1564,1564,0
|
|
20241107,133600,96841107,1564,1564,1564,1564,0
|
|
20241107,133500,96841107,1564,1559,1564,1559,1043
|
|
20241107,133400,95215055,1556,1559,1559,1556,186
|
|
20241107,133300,94925369,1559,1559,1559,1559,0
|
|
20241107,133200,94925369,1559,1559,1559,1559,0
|
|
20241107,133100,94925369,1559,1559,1559,1559,2361
|
|
20241107,133000,91244570,1559,1563,1563,1559,21
|
|
20241107,132900,91211797,1563,1562,1563,1562,5
|
|
20241107,132800,91203983,1561,1560,1561,1560,5
|
|
20241107,132700,91196182,1567,1567,1567,1567,1
|
|
20241107,132600,91194615,1560,1560,1560,1560,33
|
|
20241107,132500,91143135,1568,1568,1568,1568,0
|
|
20241107,132400,91143135,1568,1568,1568,1568,0
|
|
20241107,132300,91143135,1568,1568,1568,1568,1
|
|
20241107,132200,91141567,1565,1565,1565,1565,0
|
|
20241107,132100,91141567,1565,1562,1565,1562,263
|
|
20241107,132000,90730491,1563,1563,1563,1563,0
|
|
20241107,131900,90730491,1563,1563,1563,1563,0
|
|
20241107,131800,90730491,1563,1563,1563,1563,0
|
|
20241107,131700,90730491,1563,1563,1563,1563,0
|
|
20241107,131600,90730491,1563,1563,1563,1563,0
|
|
20241107,131500,90730491,1563,1563,1563,1563,0
|
|
20241107,131400,90730491,1563,1563,1563,1563,0
|
|
20241107,131300,90730491,1563,1563,1563,1563,0
|
|
20241107,131200,90730491,1563,1563,1563,1563,0
|
|
20241107,131100,90730491,1563,1563,1563,1563,0
|
|
20241107,131000,90730491,1563,1563,1563,1563,0
|
|
20241107,130900,90730491,1563,1563,1563,1563,22
|
|
20241107,130800,90696105,1561,1561,1561,1561,0
|
|
20241107,130700,90696105,1561,1561,1561,1561,73
|
|
20241107,130600,90582152,1563,1564,1564,1563,13
|
|
20241107,130500,90561822,1565,1567,1567,1565,53
|
|
20241107,130400,90478830,1572,1572,1572,1572,0
|
|
20241107,130300,90478830,1572,1572,1572,1572,0
|
|
20241107,130200,90478830,1572,1572,1572,1572,0
|
|
20241107,130100,90478830,1572,1566,1572,1566,107
|
|
20241107,130000,90311220,1566,1566,1566,1566,8
|
|
20241107,125900,90298692,1566,1566,1566,1566,3
|
|
20241107,125800,90293994,1566,1566,1566,1566,0
|
|
20241107,125700,90293994,1566,1566,1566,1566,43
|
|
20241107,125600,90226656,1574,1574,1574,1574,0
|
|
20241107,125500,90226656,1574,1574,1574,1574,0
|
|
20241107,125400,90226656,1574,1574,1574,1574,0
|
|
20241107,125300,90226656,1574,1574,1574,1574,0
|
|
20241107,125200,90226656,1574,1574,1574,1574,0
|
|
20241107,125100,90226656,1574,1570,1574,1570,570
|
|
20241107,125000,89331704,1570,1570,1570,1570,0
|
|
20241107,124900,89331704,1570,1570,1570,1570,1
|
|
20241107,124800,89330134,1570,1569,1570,1569,150
|
|
20241107,124700,89094767,1560,1560,1560,1560,18
|
|
20241107,124600,89066687,1560,1560,1560,1560,0
|
|
20241107,124500,89066687,1560,1560,1560,1560,4
|
|
20241107,124400,89060447,1569,1569,1569,1569,0
|
|
20241107,124300,89060447,1569,1569,1569,1569,0
|
|
20241107,124200,89060447,1569,1560,1569,1560,1010
|
|
20241107,124100,87484779,1560,1560,1560,1560,0
|
|
20241107,124000,87484779,1560,1558,1560,1558,200
|
|
20241107,123900,87173018,1559,1559,1559,1559,0
|
|
20241107,123800,87173018,1559,1559,1559,1559,12
|
|
20241107,123700,87154310,1556,1556,1556,1556,59
|
|
20241107,123600,87062506,1556,1556,1556,1556,242
|
|
20241107,123500,86685954,1554,1554,1554,1554,12
|
|
20241107,123400,86667306,1554,1554,1554,1554,0
|
|
20241107,123300,86667306,1554,1554,1554,1554,0
|
|
20241107,123200,86667306,1554,1554,1554,1554,0
|
|
20241107,123100,86667306,1554,1554,1556,1554,1335
|
|
20241107,123000,84590780,1554,1554,1554,1554,1578
|
|
20241107,122900,82138568,1555,1559,1559,1555,62
|
|
20241107,122800,82042154,1559,1559,1559,1559,0
|
|
20241107,122700,82042154,1559,1559,1559,1559,0
|
|
20241107,122600,82042154,1559,1554,1559,1554,14
|
|
20241107,122500,82020363,1559,1559,1559,1559,0
|
|
20241107,122400,82020363,1559,1559,1559,1559,0
|
|
20241107,122300,82020363,1559,1559,1559,1559,0
|
|
20241107,122200,82020363,1559,1559,1559,1559,16
|
|
20241107,122100,81995419,1559,1559,1559,1559,23
|
|
20241107,122000,81959562,1553,1553,1553,1553,0
|
|
20241107,121900,81959562,1553,1553,1553,1553,0
|
|
20241107,121800,81959562,1553,1556,1556,1553,192
|
|
20241107,121700,81661110,1556,1556,1556,1556,150
|
|
20241107,121600,81427710,1559,1559,1559,1559,0
|
|
20241107,121500,81427710,1559,1559,1559,1559,0
|
|
20241107,121400,81427710,1559,1559,1559,1559,0
|
|
20241107,121300,81427710,1559,1556,1559,1556,92
|
|
20241107,121200,81284498,1554,1554,1554,1554,0
|
|
20241107,121100,81284498,1554,1554,1554,1554,187
|
|
20241107,121000,80993900,1554,1554,1554,1554,226
|
|
20241107,120900,80642696,1554,1554,1554,1554,87
|
|
20241107,120800,80507498,1550,1550,1550,1550,0
|
|
20241107,120700,80507498,1550,1553,1553,1550,762
|
|
20241107,120600,79325078,1553,1553,1553,1553,0
|
|
20241107,120500,79325078,1553,1553,1553,1553,2
|
|
20241107,120400,79321972,1550,1550,1550,1550,0
|
|
20241107,120300,79321972,1550,1550,1550,1550,0
|
|
20241107,120200,79321972,1550,1550,1550,1550,0
|
|
20241107,120100,79321972,1550,1550,1550,1550,13
|
|
20241107,120000,79301822,1550,1550,1552,1550,1255
|
|
20241107,115900,77354366,1550,1550,1550,1550,0
|
|
20241107,115800,77354366,1550,1550,1550,1550,0
|
|
20241107,115700,77354366,1550,1550,1550,1550,79
|
|
20241107,115600,77231916,1550,1550,1550,1550,1
|
|
20241107,115500,77230366,1550,1550,1550,1550,1
|
|
20241107,115400,77228816,1550,1550,1550,1550,0
|
|
20241107,115300,77228816,1550,1550,1550,1550,6
|
|
20241107,115200,77219516,1550,1550,1550,1550,18
|
|
20241107,115100,77191616,1552,1552,1552,1552,0
|
|
20241107,115000,77191616,1552,1552,1552,1552,64
|
|
20241107,114900,77092288,1550,1550,1550,1550,0
|
|
20241107,114800,77092288,1550,1550,1550,1550,55
|
|
20241107,114700,77007038,1550,1550,1550,1550,0
|
|
20241107,114600,77007038,1550,1550,1550,1550,2
|
|
20241107,114500,77003938,1550,1550,1550,1550,0
|
|
20241107,114400,77003938,1550,1550,1550,1550,0
|
|
20241107,114300,77003938,1550,1550,1550,1550,0
|
|
20241107,114200,77003938,1550,1550,1550,1550,0
|
|
20241107,114100,77003938,1550,1551,1551,1550,120
|
|
20241107,114000,76817918,1551,1551,1551,1551,0
|
|
20241107,113900,76817918,1551,1551,1551,1551,0
|
|
20241107,113800,76817918,1551,1551,1551,1551,21
|
|
20241107,113700,76785347,1553,1548,1553,1548,772
|
|
20241107,113600,75589755,1548,1548,1548,1548,0
|
|
20241107,113500,75589755,1548,1544,1548,1544,52
|
|
20241107,113400,75509451,1543,1543,1543,1543,5
|
|
20241107,113300,75501736,1543,1544,1544,1543,12
|
|
20241107,113200,75483219,1544,1544,1544,1544,23
|
|
20241107,113100,75447707,1548,1548,1548,1548,1
|
|
20241107,113000,75446159,1548,1548,1548,1548,0
|
|
20241107,112900,75446159,1548,1548,1548,1548,11
|
|
20241107,112800,75429131,1548,1548,1548,1548,0
|
|
20241107,112700,75429131,1548,1545,1548,1545,79
|
|
20241107,112600,75306979,1545,1545,1545,1545,0
|
|
20241107,112500,75306979,1545,1545,1545,1545,0
|
|
20241107,112400,75306979,1545,1545,1545,1545,0
|
|
20241107,112300,75306979,1545,1545,1545,1545,0
|
|
20241107,112200,75306979,1545,1545,1545,1545,0
|
|
20241107,112100,75306979,1545,1545,1545,1545,0
|
|
20241107,112000,75306979,1545,1545,1545,1545,0
|
|
20241107,111900,75306979,1545,1545,1545,1545,0
|
|
20241107,111800,75306979,1545,1539,1545,1539,15
|
|
20241107,111700,75283888,1547,1547,1547,1547,0
|
|
20241107,111600,75283888,1547,1547,1547,1547,0
|
|
20241107,111500,75283888,1547,1544,1547,1535,313
|
|
20241107,111400,74802851,1548,1548,1548,1548,0
|
|
20241107,111300,74802851,1548,1548,1548,1548,0
|
|
20241107,111200,74802851,1548,1548,1548,1548,11
|
|
20241107,111100,74785823,1548,1548,1548,1548,64
|
|
20241107,111000,74686751,1542,1542,1542,1541,434
|
|
20241107,110900,74017698,1542,1542,1542,1542,0
|
|
20241107,110800,74017698,1542,1542,1542,1542,0
|
|
20241107,110700,74017698,1542,1540,1542,1540,1308
|
|
20241107,110600,72002080,1540,1540,1540,1540,0
|
|
20241107,110500,72002080,1540,1540,1540,1540,14
|
|
20241107,110400,71980520,1540,1539,1540,1539,100
|
|
20241107,110300,71826616,1539,1539,1539,1539,0
|
|
20241107,110200,71826616,1539,1538,1539,1538,285
|
|
20241107,110100,71388182,1535,1535,1535,1535,0
|
|
20241107,110000,71388182,1535,1535,1535,1535,0
|
|
20241107,105900,71388182,1535,1535,1535,1535,75
|
|
20241107,105800,71273057,1535,1534,1535,1534,1000
|
|
20241107,105700,69738556,1534,1534,1534,1534,1
|
|
20241107,105600,69737022,1530,1530,1530,1530,0
|
|
20241107,105500,69737022,1530,1530,1530,1530,0
|
|
20241107,105400,69737022,1530,1530,1530,1530,0
|
|
20241107,105300,69737022,1530,1530,1530,1530,0
|
|
20241107,105200,69737022,1530,1530,1530,1530,0
|
|
20241107,105100,69737022,1530,1530,1530,1530,0
|
|
20241107,105000,69737022,1530,1530,1530,1530,0
|
|
20241107,104900,69737022,1530,1532,1532,1530,1000
|
|
20241107,104800,68206628,1535,1535,1535,1533,1203
|
|
20241107,104700,66362177,1538,1538,1538,1538,7
|
|
20241107,104600,66351411,1538,1538,1538,1538,0
|
|
20241107,104500,66351411,1538,1538,1538,1538,0
|
|
20241107,104400,66351411,1538,1538,1538,1538,0
|
|
20241107,104300,66351411,1538,1538,1538,1538,0
|
|
20241107,104200,66351411,1538,1538,1538,1538,0
|
|
20241107,104100,66351411,1538,1534,1538,1534,2
|
|
20241107,104000,66348339,1538,1538,1538,1538,2
|
|
20241107,103900,66345263,1538,1536,1538,1536,368
|
|
20241107,103800,65779797,1536,1536,1536,1536,0
|
|
20241107,103700,65779797,1536,1536,1536,1536,4
|
|
20241107,103600,65773653,1535,1535,1535,1535,47
|
|
20241107,103500,65701508,1535,1535,1535,1535,0
|
|
20241107,103400,65701508,1535,1536,1536,1535,59
|
|
20241107,103300,65610885,1536,1536,1536,1536,24
|
|
20241107,103200,65574021,1531,1531,1531,1531,0
|
|
20241107,103100,65574021,1531,1531,1531,1531,868
|
|
20241107,103000,64245113,1531,1531,1532,1531,1157
|
|
20241107,102900,62473686,1531,1531,1531,1531,0
|
|
20241107,102800,62473686,1531,1535,1535,1531,1000
|
|
20241107,102700,60942410,1538,1538,1538,1538,0
|
|
20241107,102600,60942410,1538,1538,1538,1538,0
|
|
20241107,102500,60942410,1538,1538,1538,1538,0
|
|
20241107,102400,60942410,1538,1538,1538,1538,0
|
|
20241107,102300,60942410,1538,1538,1538,1538,0
|
|
20241107,102200,60942410,1538,1538,1538,1538,0
|
|
20241107,102100,60942410,1538,1538,1538,1538,1
|
|
20241107,102000,60940872,1540,1540,1540,1540,10
|
|
20241107,101900,60925472,1540,1540,1540,1540,0
|
|
20241107,101800,60925472,1540,1538,1540,1538,11
|
|
20241107,101700,60908536,1529,1530,1530,1529,61
|
|
20241107,101600,60815222,1528,1528,1528,1528,0
|
|
20241107,101500,60815222,1528,1528,1528,1528,0
|
|
20241107,101400,60815222,1528,1528,1528,1528,0
|
|
20241107,101300,60815222,1528,1530,1530,1528,566
|
|
20241107,101200,59949866,1530,1530,1530,1530,100
|
|
20241107,101100,59796866,1529,1533,1533,1529,500
|
|
20241107,101000,59031894,1529,1529,1529,1529,0
|
|
20241107,100900,59031894,1529,1529,1529,1529,0
|
|
20241107,100800,59031894,1529,1529,1529,1529,0
|
|
20241107,100700,59031894,1529,1531,1531,1529,474
|
|
20241107,100600,58306913,1528,1536,1536,1528,1070
|
|
20241107,100500,56671943,1536,1536,1536,1536,0
|
|
20241107,100400,56671943,1536,1536,1536,1536,1
|
|
20241107,100300,56670407,1536,1535,1536,1521,1740
|
|
20241107,100200,54008593,1536,1534,1536,1534,1346
|
|
20241107,100100,51942137,1533,1533,1533,1533,5
|
|
20241107,100000,51934472,1533,1533,1533,1533,30
|
|
20241107,095900,51888482,1541,1541,1541,1541,0
|
|
20241107,095800,51888482,1541,1541,1541,1541,0
|
|
20241107,095700,51888482,1541,1541,1541,1541,0
|
|
20241107,095600,51888482,1541,1541,1541,1541,0
|
|
20241107,095500,51888482,1541,1540,1541,1525,2713
|
|
20241107,095400,47726722,1540,1540,1540,1540,700
|
|
20241107,095300,46648722,1540,1542,1542,1540,31
|
|
20241107,095200,46600970,1543,1545,1545,1543,22
|
|
20241107,095100,46567002,1543,1542,1543,1542,31
|
|
20241107,095000,46519177,1538,1540,1540,1536,1184
|
|
20241107,094900,44698893,1540,1540,1540,1540,6
|
|
20241107,094800,44689653,1544,1537,1546,1536,71
|
|
20241107,094700,44580342,1538,1544,1544,1538,10537
|
|
20241107,094600,28332898,1554,1554,1554,1554,0
|
|
20241107,094500,28332898,1554,1554,1554,1554,3
|
|
20241107,094400,28328236,1547,1547,1547,1546,87
|
|
20241107,094300,28193668,1546,1546,1546,1546,279
|
|
20241107,094200,27762334,1543,1543,1543,1543,55
|
|
20241107,094100,27677469,1546,1546,1546,1546,17
|
|
20241107,094000,27651187,1546,1545,1546,1543,924
|
|
20241107,093900,26225304,1546,1549,1549,1546,94
|
|
20241107,093800,26079851,1552,1551,1552,1550,43
|
|
20241107,093700,26013165,1552,1552,1552,1552,0
|
|
20241107,093600,26013165,1552,1552,1552,1552,0
|
|
20241107,093500,26013165,1552,1552,1552,1552,100
|
|
20241107,093400,25857965,1552,1557,1557,1552,148
|
|
20241107,093300,25627969,1550,1550,1550,1550,6
|
|
20241107,093200,25618669,1559,1559,1559,1559,10
|
|
20241107,093100,25603079,1559,1560,1560,1548,93
|
|
20241107,093000,25458778,1560,1561,1561,1560,12
|
|
20241107,092900,25440055,1549,1550,1550,1549,1038
|
|
20241107,092800,23831190,1550,1550,1550,1550,0
|
|
20241107,092700,23831190,1550,1550,1550,1550,502
|
|
20241107,092600,23053090,1550,1550,1550,1550,60
|
|
20241107,092500,22960090,1550,1550,1550,1550,2
|
|
20241107,092400,22956990,1550,1550,1550,1550,29
|
|
20241107,092300,22912040,1544,1544,1544,1544,0
|
|
20241107,092200,22912040,1544,1544,1544,1544,301
|
|
20241107,092100,22447296,1544,1545,1545,1544,25
|
|
20241107,092000,22408676,1542,1542,1542,1542,0
|
|
20241107,091900,22408676,1542,1541,1542,1541,881
|
|
20241107,091800,21051054,1541,1541,1541,1541,0
|
|
20241107,091700,21051054,1541,1541,1541,1541,524
|
|
20241107,091600,20243570,1540,1540,1540,1540,0
|
|
20241107,091500,20243570,1540,1540,1540,1540,9
|
|
20241107,091400,20229710,1547,1544,1547,1540,5797
|
|
20241107,091300,11288723,1544,1546,1546,1544,434
|
|
20241107,091200,10618384,1546,1546,1546,1546,0
|
|
20241107,091100,10618384,1546,1546,1546,1546,282
|
|
20241107,091000,10182412,1549,1549,1549,1549,39
|
|
20241107,090900,10122001,1549,1549,1549,1549,4
|
|
20241107,090800,10115805,1549,1549,1549,1549,215
|
|
20241107,090700,9782770,1549,1548,1549,1546,169
|
|
20241107,090600,9521129,1548,1548,1548,1548,25
|
|
20241107,090500,9482429,1550,1544,1550,1544,480
|
|
20241107,090400,8740169,1543,1552,1552,1543,3057
|
|
20241107,090300,3999032,1552,1552,1552,1552,4
|
|
20241107,090200,3992824,1554,1554,1554,1554,1000
|
|
20241107,090100,2438824,1554,1555,1555,1554,973
|
|
20241107,090000,926676,1566,1568,1568,1566,591
|