573 lines
26 KiB
CSV
573 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,183000,42323089,1480,1480,1480,1480,229
|
|
20241105,182900,42323089,1480,1480,1480,1480,0
|
|
20241105,182800,42323089,1480,1480,1480,1480,0
|
|
20241105,182700,42323089,1480,1480,1480,1480,0
|
|
20241105,182600,42323089,1480,1480,1480,1480,0
|
|
20241105,182500,42323089,1480,1480,1480,1480,0
|
|
20241105,182400,42323089,1480,1480,1480,1480,0
|
|
20241105,182300,42323089,1480,1480,1480,1480,0
|
|
20241105,182200,42323089,1480,1480,1480,1480,0
|
|
20241105,182100,42323089,1480,1480,1480,1480,0
|
|
20241105,182000,42323089,1480,1480,1480,1480,0
|
|
20241105,181900,42323089,1480,1480,1480,1480,0
|
|
20241105,181800,42323089,1480,1480,1480,1480,0
|
|
20241105,181700,42323089,1480,1480,1480,1480,0
|
|
20241105,181600,42323089,1480,1480,1480,1480,0
|
|
20241105,181500,42323089,1480,1480,1480,1480,0
|
|
20241105,181400,42323089,1480,1480,1480,1480,0
|
|
20241105,181300,42323089,1480,1480,1480,1480,0
|
|
20241105,181200,42323089,1480,1480,1480,1480,0
|
|
20241105,181100,42323089,1480,1480,1480,1480,0
|
|
20241105,181000,42323089,1480,1480,1480,1480,0
|
|
20241105,180900,42323089,1480,1480,1480,1480,0
|
|
20241105,180800,42323089,1480,1480,1480,1480,0
|
|
20241105,180700,42323089,1480,1480,1480,1480,0
|
|
20241105,180600,42323089,1480,1480,1480,1480,0
|
|
20241105,180500,42323089,1480,1480,1480,1480,0
|
|
20241105,180400,42323089,1480,1480,1480,1480,0
|
|
20241105,180300,42323089,1480,1480,1480,1480,0
|
|
20241105,180200,42323089,1480,1480,1480,1480,0
|
|
20241105,180100,42323089,1480,1480,1480,1480,0
|
|
20241105,180000,42323089,1480,1480,1480,1480,229
|
|
20241105,175900,42323089,1480,1480,1480,1480,0
|
|
20241105,175800,42323089,1480,1480,1480,1480,0
|
|
20241105,175700,42323089,1480,1480,1480,1480,0
|
|
20241105,175600,42323089,1480,1480,1480,1480,0
|
|
20241105,175500,42323089,1480,1480,1480,1480,0
|
|
20241105,175400,42323089,1480,1480,1480,1480,0
|
|
20241105,175300,42323089,1480,1480,1480,1480,0
|
|
20241105,175200,42323089,1480,1480,1480,1480,0
|
|
20241105,175100,42323089,1480,1480,1480,1480,0
|
|
20241105,175000,42323089,1480,1480,1480,1480,0
|
|
20241105,174900,42323089,1480,1480,1480,1480,0
|
|
20241105,174800,42323089,1480,1480,1480,1480,0
|
|
20241105,174700,42323089,1480,1480,1480,1480,0
|
|
20241105,174600,42323089,1480,1480,1480,1480,0
|
|
20241105,174500,42323089,1480,1480,1480,1480,0
|
|
20241105,174400,42323089,1480,1480,1480,1480,0
|
|
20241105,174300,42323089,1480,1480,1480,1480,0
|
|
20241105,174200,42323089,1480,1480,1480,1480,0
|
|
20241105,174100,42323089,1480,1480,1480,1480,0
|
|
20241105,174000,42323089,1480,1480,1480,1480,0
|
|
20241105,173900,42323089,1480,1480,1480,1480,0
|
|
20241105,173800,42323089,1480,1480,1480,1480,0
|
|
20241105,173700,42323089,1480,1480,1480,1480,0
|
|
20241105,173600,42323089,1480,1480,1480,1480,0
|
|
20241105,173500,42323089,1480,1480,1480,1480,0
|
|
20241105,173400,42323089,1480,1480,1480,1480,0
|
|
20241105,173300,42323089,1480,1480,1480,1480,0
|
|
20241105,173200,42323089,1480,1480,1480,1480,0
|
|
20241105,173100,42323089,1480,1480,1480,1480,0
|
|
20241105,173000,42323089,1480,1480,1480,1480,229
|
|
20241105,172900,42323089,1480,1480,1480,1480,0
|
|
20241105,172800,42323089,1480,1480,1480,1480,0
|
|
20241105,172700,42323089,1480,1480,1480,1480,0
|
|
20241105,172600,42323089,1480,1480,1480,1480,0
|
|
20241105,172500,42323089,1480,1480,1480,1480,0
|
|
20241105,172400,42323089,1480,1480,1480,1480,0
|
|
20241105,172300,42323089,1480,1480,1480,1480,0
|
|
20241105,172200,42323089,1480,1480,1480,1480,0
|
|
20241105,172100,42323089,1480,1480,1480,1480,0
|
|
20241105,172000,42323089,1480,1480,1480,1480,0
|
|
20241105,171900,42323089,1480,1480,1480,1480,0
|
|
20241105,171800,42323089,1480,1480,1480,1480,0
|
|
20241105,171700,42323089,1480,1480,1480,1480,0
|
|
20241105,171600,42323089,1480,1480,1480,1480,0
|
|
20241105,171500,42323089,1480,1480,1480,1480,0
|
|
20241105,171400,42323089,1480,1480,1480,1480,0
|
|
20241105,171300,42323089,1480,1480,1480,1480,0
|
|
20241105,171200,42323089,1480,1480,1480,1480,0
|
|
20241105,171100,42323089,1480,1480,1480,1480,0
|
|
20241105,171000,42323089,1480,1480,1480,1480,0
|
|
20241105,170900,42323089,1480,1480,1480,1480,0
|
|
20241105,170800,42323089,1480,1480,1480,1480,0
|
|
20241105,170700,42323089,1480,1480,1480,1480,0
|
|
20241105,170600,42323089,1480,1480,1480,1480,0
|
|
20241105,170500,42323089,1480,1480,1480,1480,0
|
|
20241105,170400,42323089,1480,1480,1480,1480,0
|
|
20241105,170300,42323089,1480,1480,1480,1480,0
|
|
20241105,170200,42323089,1480,1480,1480,1480,0
|
|
20241105,170100,42323089,1480,1480,1480,1480,0
|
|
20241105,170000,42323089,1480,1480,1480,1480,229
|
|
20241105,165900,42323089,1480,1480,1480,1480,0
|
|
20241105,165800,42323089,1480,1480,1480,1480,0
|
|
20241105,165700,42323089,1480,1480,1480,1480,0
|
|
20241105,165600,42323089,1480,1480,1480,1480,0
|
|
20241105,165500,42323089,1480,1480,1480,1480,0
|
|
20241105,165400,42323089,1480,1480,1480,1480,0
|
|
20241105,165300,42323089,1480,1480,1480,1480,0
|
|
20241105,165200,42323089,1480,1480,1480,1480,0
|
|
20241105,165100,42323089,1480,1480,1480,1480,0
|
|
20241105,165000,42323089,1480,1480,1480,1480,0
|
|
20241105,164900,42323089,1480,1480,1480,1480,0
|
|
20241105,164800,42323089,1480,1480,1480,1480,0
|
|
20241105,164700,42323089,1480,1480,1480,1480,0
|
|
20241105,164600,42323089,1480,1480,1480,1480,0
|
|
20241105,164500,42323089,1480,1480,1480,1480,0
|
|
20241105,164400,42323089,1480,1480,1480,1480,0
|
|
20241105,164300,42323089,1480,1480,1480,1480,0
|
|
20241105,164200,42323089,1480,1480,1480,1480,0
|
|
20241105,164100,42323089,1480,1480,1480,1480,0
|
|
20241105,164000,42323089,1480,1480,1480,1480,0
|
|
20241105,163900,42323089,1480,1480,1480,1480,0
|
|
20241105,163800,42323089,1480,1480,1480,1480,0
|
|
20241105,163700,42323089,1480,1480,1480,1480,0
|
|
20241105,163600,42323089,1480,1480,1480,1480,0
|
|
20241105,163500,42323089,1480,1480,1480,1480,0
|
|
20241105,163400,42323089,1480,1480,1480,1480,0
|
|
20241105,163300,42323089,1480,1480,1480,1480,0
|
|
20241105,163200,42323089,1480,1480,1480,1480,0
|
|
20241105,163100,42323089,1480,1480,1480,1480,0
|
|
20241105,163000,42323089,1480,1480,1480,1480,229
|
|
20241105,162900,42323089,1480,1480,1480,1480,0
|
|
20241105,162800,42323089,1480,1480,1480,1480,0
|
|
20241105,162700,42323089,1480,1480,1480,1480,0
|
|
20241105,162600,42323089,1480,1480,1480,1480,0
|
|
20241105,162500,42323089,1480,1480,1480,1480,0
|
|
20241105,162400,42323089,1480,1480,1480,1480,0
|
|
20241105,162300,42323089,1480,1480,1480,1480,0
|
|
20241105,162200,42323089,1480,1480,1480,1480,0
|
|
20241105,162100,42323089,1480,1480,1480,1480,0
|
|
20241105,162000,42323089,1480,1480,1480,1480,0
|
|
20241105,161900,42323089,1480,1480,1480,1480,0
|
|
20241105,161800,42323089,1480,1480,1480,1480,0
|
|
20241105,161700,42323089,1480,1480,1480,1480,0
|
|
20241105,161600,42323089,1480,1480,1480,1480,0
|
|
20241105,161500,42323089,1480,1480,1480,1480,0
|
|
20241105,161400,42323089,1480,1480,1480,1480,0
|
|
20241105,161300,42323089,1480,1480,1480,1480,0
|
|
20241105,161200,42323089,1480,1480,1480,1480,0
|
|
20241105,161100,42323089,1480,1480,1480,1480,0
|
|
20241105,161000,42323089,1480,1480,1480,1480,0
|
|
20241105,160900,42323089,1480,1480,1480,1480,0
|
|
20241105,160800,42323089,1480,1480,1480,1480,0
|
|
20241105,160700,42323089,1480,1480,1480,1480,0
|
|
20241105,160600,42323089,1480,1480,1480,1480,0
|
|
20241105,160500,42323089,1480,1480,1480,1480,0
|
|
20241105,160400,42323089,1480,1480,1480,1480,0
|
|
20241105,160300,42323089,1480,1480,1480,1480,0
|
|
20241105,160200,42323089,1480,1480,1480,1480,0
|
|
20241105,160100,42323089,1480,1480,1480,1480,0
|
|
20241105,160000,42323089,1480,1480,1480,1480,229
|
|
20241105,155900,42323089,1480,1480,1480,1480,0
|
|
20241105,155800,42323089,1480,1480,1480,1480,0
|
|
20241105,155700,42323089,1480,1480,1480,1480,0
|
|
20241105,155600,42323089,1480,1480,1480,1480,0
|
|
20241105,155500,42323089,1480,1480,1480,1480,0
|
|
20241105,155400,42323089,1480,1480,1480,1480,0
|
|
20241105,155300,42323089,1480,1480,1480,1480,0
|
|
20241105,155200,42323089,1480,1480,1480,1480,0
|
|
20241105,155100,42323089,1480,1480,1480,1480,0
|
|
20241105,155000,42323089,1480,1480,1480,1480,0
|
|
20241105,154900,42323089,1480,1480,1480,1480,0
|
|
20241105,154800,42323089,1480,1480,1480,1480,0
|
|
20241105,154700,42323089,1480,1480,1480,1480,0
|
|
20241105,154600,42323089,1480,1480,1480,1480,0
|
|
20241105,154500,42323089,1480,1480,1480,1480,0
|
|
20241105,154400,42323089,1480,1480,1480,1480,0
|
|
20241105,154300,42323089,1480,1480,1480,1480,0
|
|
20241105,154200,42323089,1480,1480,1480,1480,0
|
|
20241105,154100,42323089,1480,1480,1480,1480,0
|
|
20241105,154000,42323089,1480,1480,1480,1480,0
|
|
20241105,153900,42323089,1480,1480,1480,1480,0
|
|
20241105,153800,42323089,1480,1480,1480,1480,0
|
|
20241105,153700,42323089,1480,1480,1480,1480,0
|
|
20241105,153600,42323089,1480,1480,1480,1480,0
|
|
20241105,153500,42323089,1480,1480,1480,1480,0
|
|
20241105,153400,42323089,1480,1480,1480,1480,0
|
|
20241105,153300,42323089,1480,1480,1480,1480,0
|
|
20241105,153200,42323089,1480,1480,1480,1480,0
|
|
20241105,153100,42323089,1480,1480,1480,1480,0
|
|
20241105,153000,42323089,1480,1480,1480,1480,458
|
|
20241105,152900,41984169,1480,1480,1480,1480,0
|
|
20241105,152800,41984169,1480,1480,1480,1480,0
|
|
20241105,152700,41984169,1480,1480,1480,1480,0
|
|
20241105,152600,41984169,1480,1480,1480,1480,0
|
|
20241105,152500,41984169,1480,1480,1480,1480,0
|
|
20241105,152400,41984169,1480,1480,1480,1480,0
|
|
20241105,152300,41984169,1480,1480,1480,1480,0
|
|
20241105,152200,41984169,1480,1480,1480,1480,0
|
|
20241105,152100,41984169,1480,1480,1480,1480,0
|
|
20241105,152000,41984169,1480,1480,1480,1480,0
|
|
20241105,151900,41984169,1480,1476,1480,1448,426
|
|
20241105,151800,41354874,1477,1477,1477,1477,0
|
|
20241105,151700,41354874,1477,1477,1477,1477,1
|
|
20241105,151600,41353397,1476,1448,1477,1448,26
|
|
20241105,151500,41315243,1477,1477,1477,1477,21
|
|
20241105,151400,41284226,1477,1470,1478,1470,26
|
|
20241105,151300,41245952,1470,1477,1478,1470,48
|
|
20241105,151200,41175061,1478,1450,1478,1450,3846
|
|
20241105,151100,35590748,1450,1450,1450,1450,7
|
|
20241105,151000,35580598,1450,1450,1450,1450,9
|
|
20241105,150900,35567548,1450,1450,1450,1450,6
|
|
20241105,150800,35558848,1450,1450,1450,1450,6
|
|
20241105,150700,35550148,1450,1450,1450,1450,9
|
|
20241105,150600,35537098,1450,1451,1451,1450,6
|
|
20241105,150500,35528397,1451,1451,1451,1451,9
|
|
20241105,150400,35515338,1451,1451,1451,1451,6
|
|
20241105,150300,35506632,1451,1451,1451,1451,78
|
|
20241105,150200,35393454,1451,1441,1451,1441,119
|
|
20241105,150100,35221693,1441,1441,1441,1441,5
|
|
20241105,150000,35214488,1442,1442,1442,1442,0
|
|
20241105,145900,35214488,1442,1442,1442,1442,0
|
|
20241105,145800,35214488,1442,1442,1442,1442,0
|
|
20241105,145700,35214488,1442,1442,1442,1442,0
|
|
20241105,145600,35214488,1442,1442,1442,1442,0
|
|
20241105,145500,35214488,1442,1442,1442,1442,0
|
|
20241105,145400,35214488,1442,1442,1442,1442,0
|
|
20241105,145300,35214488,1442,1442,1442,1442,0
|
|
20241105,145200,35214488,1442,1442,1442,1442,0
|
|
20241105,145100,35214488,1442,1438,1442,1438,200
|
|
20241105,145000,34926695,1431,1431,1431,1431,0
|
|
20241105,144900,34926695,1431,1431,1431,1431,0
|
|
20241105,144800,34926695,1431,1431,1431,1431,0
|
|
20241105,144700,34926695,1431,1431,1431,1431,0
|
|
20241105,144600,34926695,1431,1431,1431,1431,0
|
|
20241105,144500,34926695,1431,1431,1431,1431,0
|
|
20241105,144400,34926695,1431,1431,1431,1431,1
|
|
20241105,144300,34925264,1431,1431,1431,1431,0
|
|
20241105,144200,34925264,1431,1431,1431,1431,0
|
|
20241105,144100,34925264,1431,1431,1431,1431,0
|
|
20241105,144000,34925264,1431,1431,1431,1431,0
|
|
20241105,143900,34925264,1431,1431,1431,1431,0
|
|
20241105,143800,34925264,1431,1431,1431,1431,0
|
|
20241105,143700,34925264,1431,1431,1431,1431,0
|
|
20241105,143600,34925264,1431,1431,1431,1431,0
|
|
20241105,143500,34925264,1431,1431,1431,1431,0
|
|
20241105,143400,34925264,1431,1431,1431,1431,0
|
|
20241105,143300,34925264,1431,1431,1431,1431,0
|
|
20241105,143200,34925264,1431,1431,1431,1431,0
|
|
20241105,143100,34925264,1431,1431,1431,1431,0
|
|
20241105,143000,34925264,1431,1431,1431,1431,0
|
|
20241105,142900,34925264,1431,1431,1431,1431,0
|
|
20241105,142800,34925264,1431,1431,1431,1431,0
|
|
20241105,142700,34925264,1431,1431,1431,1431,0
|
|
20241105,142600,34925264,1431,1431,1431,1431,0
|
|
20241105,142500,34925264,1431,1431,1431,1431,0
|
|
20241105,142400,34925264,1431,1431,1431,1431,0
|
|
20241105,142300,34925264,1431,1433,1433,1431,1000
|
|
20241105,142200,33493677,1432,1432,1432,1432,0
|
|
20241105,142100,33493677,1432,1432,1432,1432,0
|
|
20241105,142000,33493677,1432,1432,1432,1432,0
|
|
20241105,141900,33493677,1432,1432,1432,1432,0
|
|
20241105,141800,33493677,1432,1434,1438,1432,17
|
|
20241105,141700,33469276,1438,1438,1438,1438,0
|
|
20241105,141600,33469276,1438,1438,1438,1438,0
|
|
20241105,141500,33469276,1438,1438,1438,1438,0
|
|
20241105,141400,33469276,1438,1438,1438,1438,0
|
|
20241105,141300,33469276,1438,1438,1438,1438,0
|
|
20241105,141200,33469276,1438,1438,1438,1438,0
|
|
20241105,141100,33469276,1438,1438,1438,1438,0
|
|
20241105,141000,33469276,1438,1438,1438,1438,0
|
|
20241105,140900,33469276,1438,1438,1438,1438,0
|
|
20241105,140800,33469276,1438,1438,1438,1438,0
|
|
20241105,140700,33469276,1438,1438,1438,1438,0
|
|
20241105,140600,33469276,1438,1438,1438,1438,0
|
|
20241105,140500,33469276,1438,1438,1438,1438,0
|
|
20241105,140400,33469276,1438,1438,1438,1438,0
|
|
20241105,140300,33469276,1438,1438,1438,1438,0
|
|
20241105,140200,33469276,1438,1438,1438,1438,100
|
|
20241105,140100,33325476,1438,1438,1438,1438,0
|
|
20241105,140000,33325476,1438,1438,1438,1438,0
|
|
20241105,135900,33325476,1438,1438,1438,1438,0
|
|
20241105,135800,33325476,1438,1438,1438,1438,0
|
|
20241105,135700,33325476,1438,1438,1438,1438,0
|
|
20241105,135600,33325476,1438,1438,1438,1438,200
|
|
20241105,135500,33037876,1437,1437,1437,1437,0
|
|
20241105,135400,33037876,1437,1437,1437,1437,0
|
|
20241105,135300,33037876,1437,1437,1437,1437,0
|
|
20241105,135200,33037876,1437,1437,1437,1437,0
|
|
20241105,135100,33037876,1437,1437,1437,1437,0
|
|
20241105,135000,33037876,1437,1437,1437,1437,0
|
|
20241105,134900,33037876,1437,1437,1437,1437,0
|
|
20241105,134800,33037876,1437,1437,1437,1437,0
|
|
20241105,134700,33037876,1437,1437,1437,1437,0
|
|
20241105,134600,33037876,1437,1437,1437,1437,42
|
|
20241105,134500,32977522,1437,1439,1439,1437,78
|
|
20241105,134400,32865336,1439,1439,1439,1439,0
|
|
20241105,134300,32865336,1439,1439,1439,1439,0
|
|
20241105,134200,32865336,1439,1439,1439,1439,1
|
|
20241105,134100,32863897,1433,1433,1433,1433,0
|
|
20241105,134000,32863897,1433,1433,1433,1433,0
|
|
20241105,133900,32863897,1433,1433,1433,1433,1
|
|
20241105,133800,32862464,1439,1439,1439,1439,0
|
|
20241105,133700,32862464,1439,1439,1439,1439,1
|
|
20241105,133600,32861025,1432,1432,1432,1432,0
|
|
20241105,133500,32861025,1432,1432,1432,1432,0
|
|
20241105,133400,32861025,1432,1432,1432,1432,0
|
|
20241105,133300,32861025,1432,1432,1432,1432,0
|
|
20241105,133200,32861025,1432,1432,1432,1432,50
|
|
20241105,133100,32789425,1433,1433,1433,1433,0
|
|
20241105,133000,32789425,1433,1433,1433,1433,1
|
|
20241105,132900,32787992,1432,1432,1432,1432,0
|
|
20241105,132800,32787992,1432,1432,1432,1432,0
|
|
20241105,132700,32787992,1432,1432,1432,1432,0
|
|
20241105,132600,32787992,1432,1432,1432,1432,51
|
|
20241105,132500,32714960,1439,1439,1439,1439,0
|
|
20241105,132400,32714960,1439,1439,1439,1439,0
|
|
20241105,132300,32714960,1439,1439,1439,1439,79
|
|
20241105,132200,32601279,1439,1439,1439,1439,0
|
|
20241105,132100,32601279,1439,1439,1439,1439,0
|
|
20241105,132000,32601279,1439,1439,1439,1439,0
|
|
20241105,131900,32601279,1439,1439,1439,1439,0
|
|
20241105,131800,32601279,1439,1439,1439,1439,0
|
|
20241105,131700,32601279,1439,1439,1439,1439,0
|
|
20241105,131600,32601279,1439,1439,1439,1439,1
|
|
20241105,131500,32599840,1432,1432,1432,1432,129
|
|
20241105,131400,32415112,1432,1432,1432,1432,0
|
|
20241105,131300,32415112,1432,1432,1432,1432,0
|
|
20241105,131200,32415112,1432,1432,1432,1432,0
|
|
20241105,131100,32415112,1432,1432,1432,1432,0
|
|
20241105,131000,32415112,1432,1432,1432,1432,0
|
|
20241105,130900,32415112,1432,1432,1432,1432,0
|
|
20241105,130800,32415112,1432,1432,1432,1432,1
|
|
20241105,130700,32413680,1442,1442,1442,1442,0
|
|
20241105,130600,32413680,1442,1442,1442,1442,0
|
|
20241105,130500,32413680,1442,1442,1442,1442,0
|
|
20241105,130400,32413680,1442,1441,1442,1441,2
|
|
20241105,130300,32410797,1442,1442,1442,1442,0
|
|
20241105,130200,32410797,1442,1442,1442,1442,0
|
|
20241105,130100,32410797,1442,1442,1442,1442,0
|
|
20241105,130000,32410797,1442,1442,1442,1442,0
|
|
20241105,125900,32410797,1442,1442,1442,1442,0
|
|
20241105,125800,32410797,1442,1442,1442,1442,0
|
|
20241105,125700,32410797,1442,1442,1442,1442,0
|
|
20241105,125600,32410797,1442,1442,1442,1442,0
|
|
20241105,125500,32410797,1442,1442,1442,1442,0
|
|
20241105,125400,32410797,1442,1442,1442,1442,0
|
|
20241105,125300,32410797,1442,1442,1442,1442,0
|
|
20241105,125200,32410797,1442,1442,1442,1442,5
|
|
20241105,125100,32403587,1442,1442,1442,1442,0
|
|
20241105,125000,32403587,1442,1442,1442,1442,360
|
|
20241105,124900,31884467,1444,1444,1444,1444,0
|
|
20241105,124800,31884467,1444,1444,1444,1444,0
|
|
20241105,124700,31884467,1444,1444,1444,1444,0
|
|
20241105,124600,31884467,1444,1444,1444,1444,0
|
|
20241105,124500,31884467,1444,1444,1444,1444,0
|
|
20241105,124400,31884467,1444,1444,1444,1444,0
|
|
20241105,124300,31884467,1444,1444,1444,1444,0
|
|
20241105,124200,31884467,1444,1444,1444,1444,0
|
|
20241105,124100,31884467,1444,1444,1444,1444,0
|
|
20241105,124000,31884467,1444,1444,1444,1444,0
|
|
20241105,123900,31884467,1444,1444,1444,1444,0
|
|
20241105,123800,31884467,1444,1444,1444,1444,0
|
|
20241105,123700,31884467,1444,1444,1444,1444,0
|
|
20241105,123600,31884467,1444,1444,1444,1444,0
|
|
20241105,123500,31884467,1444,1444,1444,1444,0
|
|
20241105,123400,31884467,1444,1444,1444,1444,0
|
|
20241105,123300,31884467,1444,1444,1444,1444,0
|
|
20241105,123200,31884467,1444,1444,1444,1444,0
|
|
20241105,123100,31884467,1444,1444,1444,1444,0
|
|
20241105,123000,31884467,1444,1444,1444,1444,3
|
|
20241105,122900,31880135,1433,1433,1433,1433,748
|
|
20241105,122800,30808251,1433,1433,1433,1433,253
|
|
20241105,122700,30445702,1433,1433,1433,1433,0
|
|
20241105,122600,30445702,1433,1433,1433,1433,0
|
|
20241105,122500,30445702,1433,1433,1433,1433,0
|
|
20241105,122400,30445702,1433,1433,1433,1433,0
|
|
20241105,122300,30445702,1433,1433,1433,1433,0
|
|
20241105,122200,30445702,1433,1433,1433,1433,0
|
|
20241105,122100,30445702,1433,1433,1433,1433,0
|
|
20241105,122000,30445702,1433,1433,1433,1433,0
|
|
20241105,121900,30445702,1433,1433,1433,1433,0
|
|
20241105,121800,30445702,1433,1433,1433,1433,1
|
|
20241105,121700,30444269,1446,1446,1446,1446,0
|
|
20241105,121600,30444269,1446,1446,1446,1446,8
|
|
20241105,121500,30432701,1447,1447,1447,1447,0
|
|
20241105,121400,30432701,1447,1447,1447,1447,0
|
|
20241105,121300,30432701,1447,1447,1447,1447,160
|
|
20241105,121200,30201181,1447,1447,1447,1447,0
|
|
20241105,121100,30201181,1447,1447,1447,1447,0
|
|
20241105,121000,30201181,1447,1447,1447,1447,0
|
|
20241105,120900,30201181,1447,1447,1447,1447,0
|
|
20241105,120800,30201181,1447,1447,1447,1447,0
|
|
20241105,120700,30201181,1447,1447,1447,1447,0
|
|
20241105,120600,30201181,1447,1447,1447,1447,0
|
|
20241105,120500,30201181,1447,1447,1447,1447,10
|
|
20241105,120400,30186711,1433,1447,1447,1433,71
|
|
20241105,120300,30083988,1447,1446,1447,1446,1135
|
|
20241105,120200,28441659,1446,1446,1446,1446,0
|
|
20241105,120100,28441659,1446,1446,1446,1446,0
|
|
20241105,120000,28441659,1446,1446,1446,1446,1000
|
|
20241105,115900,26995659,1446,1446,1446,1446,4000
|
|
20241105,115800,21211659,1447,1447,1447,1447,0
|
|
20241105,115700,21211659,1447,1447,1447,1447,0
|
|
20241105,115600,21211659,1447,1447,1447,1447,0
|
|
20241105,115500,21211659,1447,1447,1447,1447,0
|
|
20241105,115400,21211659,1447,1447,1447,1447,0
|
|
20241105,115300,21211659,1447,1447,1447,1447,0
|
|
20241105,115200,21211659,1447,1447,1447,1447,0
|
|
20241105,115100,21211659,1447,1447,1447,1447,0
|
|
20241105,115000,21211659,1447,1447,1447,1447,0
|
|
20241105,114900,21211659,1447,1447,1447,1447,0
|
|
20241105,114800,21211659,1447,1447,1447,1447,20
|
|
20241105,114700,21182719,1447,1440,1447,1440,1144
|
|
20241105,114600,19531068,1440,1440,1440,1440,0
|
|
20241105,114500,19531068,1440,1440,1440,1440,0
|
|
20241105,114400,19531068,1440,1440,1440,1440,0
|
|
20241105,114300,19531068,1440,1440,1440,1440,0
|
|
20241105,114200,19531068,1440,1440,1440,1440,0
|
|
20241105,114100,19531068,1440,1440,1440,1440,0
|
|
20241105,114000,19531068,1440,1440,1440,1440,50
|
|
20241105,113900,19459068,1432,1432,1432,1432,0
|
|
20241105,113800,19459068,1432,1432,1432,1432,7
|
|
20241105,113700,19449044,1432,1432,1432,1432,0
|
|
20241105,113600,19449044,1432,1432,1432,1432,0
|
|
20241105,113500,19449044,1432,1432,1432,1432,0
|
|
20241105,113400,19449044,1432,1432,1432,1432,0
|
|
20241105,113300,19449044,1432,1432,1432,1432,0
|
|
20241105,113200,19449044,1432,1431,1432,1431,56
|
|
20241105,113100,19368890,1431,1431,1431,1431,0
|
|
20241105,113000,19368890,1431,1431,1431,1431,50
|
|
20241105,112900,19297340,1428,1428,1428,1428,0
|
|
20241105,112800,19297340,1428,1428,1428,1428,0
|
|
20241105,112700,19297340,1428,1428,1428,1428,0
|
|
20241105,112600,19297340,1428,1428,1428,1428,100
|
|
20241105,112500,19154540,1428,1428,1428,1428,0
|
|
20241105,112400,19154540,1428,1428,1428,1428,0
|
|
20241105,112300,19154540,1428,1428,1428,1428,0
|
|
20241105,112200,19154540,1428,1428,1428,1428,0
|
|
20241105,112100,19154540,1428,1428,1428,1428,0
|
|
20241105,112000,19154540,1428,1428,1428,1428,0
|
|
20241105,111900,19154540,1428,1428,1428,1428,896
|
|
20241105,111800,17875052,1429,1430,1430,1429,104
|
|
20241105,111700,17726374,1431,1431,1431,1431,0
|
|
20241105,111600,17726374,1431,1431,1431,1431,60
|
|
20241105,111500,17640514,1431,1431,1431,1431,249
|
|
20241105,111400,17284195,1431,1433,1433,1431,1047
|
|
20241105,111300,15785910,1434,1434,1434,1434,1000
|
|
20241105,111200,14351910,1441,1441,1441,1441,0
|
|
20241105,111100,14351910,1441,1441,1441,1441,364
|
|
20241105,111000,13827386,1442,1442,1442,1442,0
|
|
20241105,110900,13827386,1442,1442,1442,1442,19
|
|
20241105,110800,13799988,1442,1442,1442,1442,0
|
|
20241105,110700,13799988,1442,1442,1442,1442,0
|
|
20241105,110600,13799988,1442,1442,1442,1442,0
|
|
20241105,110500,13799988,1442,1442,1442,1442,0
|
|
20241105,110400,13799988,1442,1442,1442,1442,1
|
|
20241105,110300,13798546,1445,1445,1445,1445,0
|
|
20241105,110200,13798546,1445,1445,1445,1445,0
|
|
20241105,110100,13798546,1445,1445,1445,1445,0
|
|
20241105,110000,13798546,1445,1445,1445,1445,7
|
|
20241105,105900,13788431,1445,1443,1445,1443,14
|
|
20241105,105800,13768203,1442,1442,1442,1442,0
|
|
20241105,105700,13768203,1442,1442,1442,1442,0
|
|
20241105,105600,13768203,1442,1442,1442,1442,20
|
|
20241105,105500,13739363,1441,1441,1441,1441,60
|
|
20241105,105400,13652903,1441,1441,1441,1441,0
|
|
20241105,105300,13652903,1441,1441,1441,1441,0
|
|
20241105,105200,13652903,1441,1441,1441,1441,0
|
|
20241105,105100,13652903,1441,1441,1441,1441,0
|
|
20241105,105000,13652903,1441,1441,1441,1441,0
|
|
20241105,104900,13652903,1441,1441,1441,1441,276
|
|
20241105,104800,13255187,1441,1441,1441,1441,0
|
|
20241105,104700,13255187,1441,1441,1441,1441,0
|
|
20241105,104600,13255187,1441,1441,1441,1441,0
|
|
20241105,104500,13255187,1441,1441,1441,1441,0
|
|
20241105,104400,13255187,1441,1441,1441,1441,0
|
|
20241105,104300,13255187,1441,1441,1441,1441,0
|
|
20241105,104200,13255187,1441,1441,1441,1441,1
|
|
20241105,104100,13253746,1433,1433,1433,1433,0
|
|
20241105,104000,13253746,1433,1433,1433,1433,0
|
|
20241105,103900,13253746,1433,1433,1433,1433,0
|
|
20241105,103800,13253746,1433,1433,1433,1433,1
|
|
20241105,103700,13252313,1433,1436,1436,1433,40
|
|
20241105,103600,13194962,1441,1441,1441,1441,0
|
|
20241105,103500,13194962,1441,1441,1441,1441,0
|
|
20241105,103400,13194962,1441,1441,1441,1441,0
|
|
20241105,103300,13194962,1441,1441,1441,1441,0
|
|
20241105,103200,13194962,1441,1441,1441,1441,0
|
|
20241105,103100,13194962,1441,1441,1441,1441,0
|
|
20241105,103000,13194962,1441,1441,1441,1441,0
|
|
20241105,102900,13194962,1441,1441,1441,1441,0
|
|
20241105,102800,13194962,1441,1441,1441,1441,0
|
|
20241105,102700,13194962,1441,1441,1441,1441,0
|
|
20241105,102600,13194962,1441,1441,1441,1441,60
|
|
20241105,102500,13108502,1441,1441,1441,1441,0
|
|
20241105,102400,13108502,1441,1440,1441,1440,2
|
|
20241105,102300,13105621,1436,1436,1436,1436,0
|
|
20241105,102200,13105621,1436,1436,1436,1436,0
|
|
20241105,102100,13105621,1436,1438,1438,1436,20
|
|
20241105,102000,13076898,1441,1441,1441,1441,0
|
|
20241105,101900,13076898,1441,1441,1441,1441,0
|
|
20241105,101800,13076898,1441,1441,1441,1441,20
|
|
20241105,101700,13048078,1440,1440,1440,1440,0
|
|
20241105,101600,13048078,1440,1440,1440,1440,1
|
|
20241105,101500,13046638,1439,1440,1440,1439,2
|
|
20241105,101400,13043759,1440,1439,1440,1439,2
|
|
20241105,101300,13040880,1438,1437,1438,1437,3
|
|
20241105,101200,13036568,1436,1436,1436,1436,0
|
|
20241105,101100,13036568,1436,1436,1436,1436,0
|
|
20241105,101000,13036568,1436,1437,1437,1436,3
|
|
20241105,100900,13032258,1438,1442,1442,1438,552
|
|
20241105,100800,12236411,1441,1442,1442,1441,603
|
|
20241105,100700,11366934,1442,1442,1442,1442,0
|
|
20241105,100600,11366934,1442,1442,1442,1442,1
|
|
20241105,100500,11365492,1442,1442,1442,1442,0
|
|
20241105,100400,11365492,1442,1442,1442,1442,1
|
|
20241105,100300,11364050,1443,1443,1443,1443,0
|
|
20241105,100200,11364050,1443,1445,1445,1443,19
|
|
20241105,100100,11336630,1446,1446,1446,1446,0
|
|
20241105,100000,11336630,1446,1446,1446,1446,2
|
|
20241105,095900,11333738,1447,1447,1447,1447,0
|
|
20241105,095800,11333738,1447,1447,1447,1447,0
|
|
20241105,095700,11333738,1447,1449,1449,1447,97
|
|
20241105,095600,11193363,1449,1449,1449,1449,39
|
|
20241105,095500,11136852,1450,1450,1450,1450,0
|
|
20241105,095400,11136852,1450,1450,1450,1450,0
|
|
20241105,095300,11136852,1450,1450,1450,1450,0
|
|
20241105,095200,11136852,1450,1450,1450,1450,0
|
|
20241105,095100,11136852,1450,1450,1450,1450,0
|
|
20241105,095000,11136852,1450,1450,1450,1450,0
|
|
20241105,094900,11136852,1450,1450,1450,1450,0
|
|
20241105,094800,11136852,1450,1450,1450,1450,0
|
|
20241105,094700,11136852,1450,1450,1450,1450,0
|
|
20241105,094600,11136852,1450,1450,1450,1450,0
|
|
20241105,094500,11136852,1450,1450,1450,1450,0
|
|
20241105,094400,11136852,1450,1450,1450,1450,0
|
|
20241105,094300,11136852,1450,1450,1450,1450,0
|
|
20241105,094200,11136852,1450,1451,1451,1450,2
|
|
20241105,094100,11133951,1449,1449,1449,1449,0
|
|
20241105,094000,11133951,1449,1449,1449,1449,1
|
|
20241105,093900,11132502,1450,1450,1450,1450,1
|
|
20241105,093800,11131052,1450,1450,1450,1450,0
|
|
20241105,093700,11131052,1450,1450,1450,1450,73
|
|
20241105,093600,11025202,1450,1451,1451,1450,115
|
|
20241105,093500,10858437,1450,1450,1450,1450,1020
|
|
20241105,093400,9379437,1451,1451,1451,1451,118
|
|
20241105,093300,9208219,1453,1453,1453,1453,0
|
|
20241105,093200,9208219,1453,1453,1453,1453,0
|
|
20241105,093100,9208219,1453,1453,1453,1453,0
|
|
20241105,093000,9208219,1453,1453,1453,1453,0
|
|
20241105,092900,9208219,1453,1453,1453,1453,0
|
|
20241105,092800,9208219,1453,1453,1453,1453,100
|
|
20241105,092700,9062919,1453,1453,1453,1453,0
|
|
20241105,092600,9062919,1453,1453,1453,1453,0
|
|
20241105,092500,9062919,1453,1453,1453,1453,0
|
|
20241105,092400,9062919,1453,1453,1453,1453,344
|
|
20241105,092300,8563087,1453,1453,1453,1453,0
|
|
20241105,092200,8563087,1453,1453,1453,1453,0
|
|
20241105,092100,8563087,1453,1453,1453,1453,3405
|
|
20241105,092000,3615622,1453,1453,1453,1453,0
|
|
20241105,091900,3615622,1453,1450,1453,1450,2
|
|
20241105,091800,3612719,1450,1450,1450,1450,1
|
|
20241105,091700,3611269,1450,1450,1450,1450,0
|
|
20241105,091600,3611269,1450,1450,1450,1450,0
|
|
20241105,091500,3611269,1450,1450,1450,1450,0
|
|
20241105,091400,3611269,1450,1451,1451,1450,100
|
|
20241105,091300,3466225,1453,1465,1465,1452,106
|
|
20241105,091200,3312205,1460,1460,1460,1460,228
|
|
20241105,091100,2979325,1460,1460,1460,1459,86
|
|
20241105,091000,2853767,1451,1460,1460,1451,11
|
|
20241105,090900,2837770,1452,1452,1452,1452,100
|
|
20241105,090800,2692570,1460,1460,1460,1460,100
|
|
20241105,090700,2546570,1460,1460,1460,1460,50
|
|
20241105,090600,2473570,1450,1450,1450,1450,130
|
|
20241105,090500,2285070,1460,1460,1460,1450,141
|
|
20241105,090400,2080560,1451,1451,1451,1451,0
|
|
20241105,090300,2080560,1451,1451,1451,1451,190
|
|
20241105,090200,1804870,1450,1450,1450,1450,0
|
|
20241105,090100,1804870,1450,1460,1460,1450,66
|
|
20241105,090000,1709044,1468,1467,1468,1466,1165
|