586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,184300,128377569,1642,1642,1642,1642,544
|
|
20241107,184200,128377569,1642,1642,1642,1642,0
|
|
20241107,184100,128377569,1642,1642,1642,1642,0
|
|
20241107,184000,128377569,1642,1642,1642,1642,0
|
|
20241107,183900,128377569,1642,1642,1642,1642,0
|
|
20241107,183800,128377569,1642,1642,1642,1642,0
|
|
20241107,183700,128377569,1642,1642,1642,1642,0
|
|
20241107,183600,128377569,1642,1642,1642,1642,0
|
|
20241107,183500,128377569,1642,1642,1642,1642,0
|
|
20241107,183400,128377569,1642,1642,1642,1642,0
|
|
20241107,183300,128377569,1642,1642,1642,1642,0
|
|
20241107,183200,128377569,1642,1642,1642,1642,0
|
|
20241107,183100,128377569,1642,1642,1642,1642,0
|
|
20241107,183000,128377569,1642,1642,1642,1642,0
|
|
20241107,182900,128377569,1642,1642,1642,1642,0
|
|
20241107,182800,128377569,1642,1642,1642,1642,0
|
|
20241107,182700,128377569,1642,1642,1642,1642,0
|
|
20241107,182600,128377569,1642,1642,1642,1642,0
|
|
20241107,182500,128377569,1642,1642,1642,1642,0
|
|
20241107,182400,128377569,1642,1642,1642,1642,0
|
|
20241107,182300,128377569,1642,1642,1642,1642,0
|
|
20241107,182200,128377569,1642,1642,1642,1642,0
|
|
20241107,182100,128377569,1642,1642,1642,1642,0
|
|
20241107,182000,128377569,1642,1642,1642,1642,0
|
|
20241107,181900,128377569,1642,1642,1642,1642,0
|
|
20241107,181800,128377569,1642,1642,1642,1642,0
|
|
20241107,181700,128377569,1642,1642,1642,1642,0
|
|
20241107,181600,128377569,1642,1642,1642,1642,0
|
|
20241107,181500,128377569,1642,1642,1642,1642,0
|
|
20241107,181400,128377569,1642,1642,1642,1642,0
|
|
20241107,181300,128377569,1642,1642,1642,1642,544
|
|
20241107,181200,128377569,1642,1642,1642,1642,0
|
|
20241107,181100,128377569,1642,1642,1642,1642,0
|
|
20241107,181000,128377569,1642,1642,1642,1642,0
|
|
20241107,180900,128377569,1642,1642,1642,1642,0
|
|
20241107,180800,128377569,1642,1642,1642,1642,0
|
|
20241107,180700,128377569,1642,1642,1642,1642,0
|
|
20241107,180600,128377569,1642,1642,1642,1642,0
|
|
20241107,180500,128377569,1642,1642,1642,1642,0
|
|
20241107,180400,128377569,1642,1642,1642,1642,0
|
|
20241107,180300,128377569,1642,1642,1642,1642,0
|
|
20241107,180200,128377569,1642,1642,1642,1642,0
|
|
20241107,180100,128377569,1642,1642,1642,1642,0
|
|
20241107,180000,128377569,1642,1642,1642,1642,0
|
|
20241107,175900,128377569,1642,1642,1642,1642,0
|
|
20241107,175800,128377569,1642,1642,1642,1642,0
|
|
20241107,175700,128377569,1642,1642,1642,1642,0
|
|
20241107,175600,128377569,1642,1642,1642,1642,0
|
|
20241107,175500,128377569,1642,1642,1642,1642,0
|
|
20241107,175400,128377569,1642,1642,1642,1642,0
|
|
20241107,175300,128377569,1642,1642,1642,1642,0
|
|
20241107,175200,128377569,1642,1642,1642,1642,0
|
|
20241107,175100,128377569,1642,1642,1642,1642,0
|
|
20241107,175000,128377569,1642,1642,1642,1642,0
|
|
20241107,174900,128377569,1642,1642,1642,1642,0
|
|
20241107,174800,128377569,1642,1642,1642,1642,0
|
|
20241107,174700,128377569,1642,1642,1642,1642,0
|
|
20241107,174600,128377569,1642,1642,1642,1642,0
|
|
20241107,174500,128377569,1642,1642,1642,1642,0
|
|
20241107,174400,128377569,1642,1642,1642,1642,0
|
|
20241107,174300,128377569,1642,1642,1642,1642,544
|
|
20241107,174200,128377569,1642,1642,1642,1642,0
|
|
20241107,174100,128377569,1642,1642,1642,1642,0
|
|
20241107,174000,128377569,1642,1642,1642,1642,0
|
|
20241107,173900,128377569,1642,1642,1642,1642,0
|
|
20241107,173800,128377569,1642,1642,1642,1642,0
|
|
20241107,173700,128377569,1642,1642,1642,1642,0
|
|
20241107,173600,128377569,1642,1642,1642,1642,0
|
|
20241107,173500,128377569,1642,1642,1642,1642,0
|
|
20241107,173400,128377569,1642,1642,1642,1642,0
|
|
20241107,173300,128377569,1642,1642,1642,1642,0
|
|
20241107,173200,128377569,1642,1642,1642,1642,0
|
|
20241107,173100,128377569,1642,1642,1642,1642,0
|
|
20241107,173000,128377569,1642,1642,1642,1642,0
|
|
20241107,172900,128377569,1642,1642,1642,1642,0
|
|
20241107,172800,128377569,1642,1642,1642,1642,0
|
|
20241107,172700,128377569,1642,1642,1642,1642,0
|
|
20241107,172600,128377569,1642,1642,1642,1642,0
|
|
20241107,172500,128377569,1642,1642,1642,1642,0
|
|
20241107,172400,128377569,1642,1642,1642,1642,0
|
|
20241107,172300,128377569,1642,1642,1642,1642,0
|
|
20241107,172200,128377569,1642,1642,1642,1642,0
|
|
20241107,172100,128377569,1642,1642,1642,1642,0
|
|
20241107,172000,128377569,1642,1642,1642,1642,0
|
|
20241107,171900,128377569,1642,1642,1642,1642,0
|
|
20241107,171800,128377569,1642,1642,1642,1642,0
|
|
20241107,171700,128377569,1642,1642,1642,1642,0
|
|
20241107,171600,128377569,1642,1642,1642,1642,0
|
|
20241107,171500,128377569,1642,1642,1642,1642,0
|
|
20241107,171400,128377569,1642,1642,1642,1642,0
|
|
20241107,171300,128377569,1642,1642,1642,1642,544
|
|
20241107,171200,128377569,1642,1642,1642,1642,0
|
|
20241107,171100,128377569,1642,1642,1642,1642,0
|
|
20241107,171000,128377569,1642,1642,1642,1642,0
|
|
20241107,170900,128377569,1642,1642,1642,1642,0
|
|
20241107,170800,128377569,1642,1642,1642,1642,0
|
|
20241107,170700,128377569,1642,1642,1642,1642,0
|
|
20241107,170600,128377569,1642,1642,1642,1642,0
|
|
20241107,170500,128377569,1642,1642,1642,1642,0
|
|
20241107,170400,128377569,1642,1642,1642,1642,0
|
|
20241107,170300,128377569,1642,1642,1642,1642,0
|
|
20241107,170200,128377569,1642,1642,1642,1642,0
|
|
20241107,170100,128377569,1642,1642,1642,1642,0
|
|
20241107,170000,128377569,1642,1642,1642,1642,0
|
|
20241107,165900,128377569,1642,1642,1642,1642,0
|
|
20241107,165800,128377569,1642,1642,1642,1642,0
|
|
20241107,165700,128377569,1642,1642,1642,1642,0
|
|
20241107,165600,128377569,1642,1642,1642,1642,0
|
|
20241107,165500,128377569,1642,1642,1642,1642,0
|
|
20241107,165400,128377569,1642,1642,1642,1642,0
|
|
20241107,165300,128377569,1642,1642,1642,1642,0
|
|
20241107,165200,128377569,1642,1642,1642,1642,0
|
|
20241107,165100,128377569,1642,1642,1642,1642,0
|
|
20241107,165000,128377569,1642,1642,1642,1642,0
|
|
20241107,164900,128377569,1642,1642,1642,1642,0
|
|
20241107,164800,128377569,1642,1642,1642,1642,0
|
|
20241107,164700,128377569,1642,1642,1642,1642,0
|
|
20241107,164600,128377569,1642,1642,1642,1642,0
|
|
20241107,164500,128377569,1642,1642,1642,1642,0
|
|
20241107,164400,128377569,1642,1642,1642,1642,0
|
|
20241107,164300,128377569,1642,1642,1642,1642,544
|
|
20241107,164200,128377569,1642,1642,1642,1642,0
|
|
20241107,164100,128377569,1642,1642,1642,1642,0
|
|
20241107,164000,128377569,1642,1642,1642,1642,0
|
|
20241107,163900,128377569,1642,1642,1642,1642,0
|
|
20241107,163800,128377569,1642,1642,1642,1642,0
|
|
20241107,163700,128377569,1642,1642,1642,1642,0
|
|
20241107,163600,128377569,1642,1642,1642,1642,0
|
|
20241107,163500,128377569,1642,1642,1642,1642,0
|
|
20241107,163400,128377569,1642,1642,1642,1642,0
|
|
20241107,163300,128377569,1642,1642,1642,1642,0
|
|
20241107,163200,128377569,1642,1642,1642,1642,0
|
|
20241107,163100,128377569,1642,1642,1642,1642,0
|
|
20241107,163000,128377569,1642,1642,1642,1642,0
|
|
20241107,162900,128377569,1642,1642,1642,1642,0
|
|
20241107,162800,128377569,1642,1642,1642,1642,0
|
|
20241107,162700,128377569,1642,1642,1642,1642,0
|
|
20241107,162600,128377569,1642,1642,1642,1642,0
|
|
20241107,162500,128377569,1642,1642,1642,1642,0
|
|
20241107,162400,128377569,1642,1642,1642,1642,0
|
|
20241107,162300,128377569,1642,1642,1642,1642,0
|
|
20241107,162200,128377569,1642,1642,1642,1642,0
|
|
20241107,162100,128377569,1642,1642,1642,1642,0
|
|
20241107,162000,128377569,1642,1642,1642,1642,0
|
|
20241107,161900,128377569,1642,1642,1642,1642,0
|
|
20241107,161800,128377569,1642,1642,1642,1642,0
|
|
20241107,161700,128377569,1642,1642,1642,1642,0
|
|
20241107,161600,128377569,1642,1642,1642,1642,0
|
|
20241107,161500,128377569,1642,1642,1642,1642,0
|
|
20241107,161400,128377569,1642,1642,1642,1642,0
|
|
20241107,161300,128377569,1642,1642,1642,1642,544
|
|
20241107,161200,128377569,1642,1642,1642,1642,0
|
|
20241107,161100,128377569,1642,1642,1642,1642,0
|
|
20241107,161000,128377569,1642,1642,1642,1642,0
|
|
20241107,160900,128377569,1642,1642,1642,1642,0
|
|
20241107,160800,128377569,1642,1642,1642,1642,0
|
|
20241107,160700,128377569,1642,1642,1642,1642,0
|
|
20241107,160600,128377569,1642,1642,1642,1642,0
|
|
20241107,160500,128377569,1642,1642,1642,1642,0
|
|
20241107,160400,128377569,1642,1642,1642,1642,0
|
|
20241107,160300,128377569,1642,1642,1642,1642,0
|
|
20241107,160200,128377569,1642,1642,1642,1642,0
|
|
20241107,160100,128377569,1642,1642,1642,1642,0
|
|
20241107,160000,128377569,1642,1642,1642,1642,0
|
|
20241107,155900,128377569,1642,1642,1642,1642,0
|
|
20241107,155800,128377569,1642,1642,1642,1642,0
|
|
20241107,155700,128377569,1642,1642,1642,1642,0
|
|
20241107,155600,128377569,1642,1642,1642,1642,0
|
|
20241107,155500,128377569,1642,1642,1642,1642,0
|
|
20241107,155400,128377569,1642,1642,1642,1642,0
|
|
20241107,155300,128377569,1642,1642,1642,1642,0
|
|
20241107,155200,128377569,1642,1642,1642,1642,0
|
|
20241107,155100,128377569,1642,1642,1642,1642,0
|
|
20241107,155000,128377569,1642,1642,1642,1642,0
|
|
20241107,154900,128377569,1642,1642,1642,1642,0
|
|
20241107,154800,128377569,1642,1642,1642,1642,0
|
|
20241107,154700,128377569,1642,1642,1642,1642,0
|
|
20241107,154600,128377569,1642,1642,1642,1642,0
|
|
20241107,154500,128377569,1642,1642,1642,1642,0
|
|
20241107,154400,128377569,1642,1642,1642,1642,0
|
|
20241107,154300,128377569,1642,1642,1642,1642,544
|
|
20241107,154200,128377569,1642,1642,1642,1642,0
|
|
20241107,154100,128377569,1642,1642,1642,1642,0
|
|
20241107,154000,128377569,1642,1642,1642,1642,0
|
|
20241107,153900,128377569,1642,1642,1642,1642,0
|
|
20241107,153800,128377569,1642,1642,1642,1642,0
|
|
20241107,153700,128377569,1642,1642,1642,1642,0
|
|
20241107,153600,128377569,1642,1642,1642,1642,0
|
|
20241107,153500,128377569,1642,1642,1642,1642,0
|
|
20241107,153400,128377569,1642,1642,1642,1642,0
|
|
20241107,153300,128377569,1642,1642,1642,1642,0
|
|
20241107,153200,128377569,1642,1642,1642,1642,0
|
|
20241107,153100,128377569,1642,1642,1642,1642,0
|
|
20241107,153000,128377569,1642,1642,1642,1642,544
|
|
20241107,152900,127484321,1642,1642,1642,1642,0
|
|
20241107,152800,127484321,1642,1642,1642,1642,0
|
|
20241107,152700,127484321,1642,1642,1642,1642,0
|
|
20241107,152600,127484321,1642,1642,1642,1642,0
|
|
20241107,152500,127484321,1642,1642,1642,1642,0
|
|
20241107,152400,127484321,1642,1642,1642,1642,0
|
|
20241107,152300,127484321,1642,1642,1642,1642,0
|
|
20241107,152200,127484321,1642,1642,1642,1642,0
|
|
20241107,152100,127484321,1642,1642,1642,1642,0
|
|
20241107,152000,127484321,1642,1642,1642,1642,0
|
|
20241107,151900,127484321,1642,1642,1642,1642,48
|
|
20241107,151800,127405505,1637,1637,1637,1637,19
|
|
20241107,151700,127374402,1637,1642,1642,1637,2
|
|
20241107,151600,127371123,1643,1643,1643,1643,6
|
|
20241107,151500,127361265,1643,1643,1643,1643,10
|
|
20241107,151400,127344835,1643,1642,1643,1642,20
|
|
20241107,151300,127311994,1643,1643,1643,1643,0
|
|
20241107,151200,127311994,1643,1643,1643,1643,0
|
|
20241107,151100,127311994,1643,1643,1643,1643,40
|
|
20241107,151000,127246274,1643,1643,1643,1643,12
|
|
20241107,150900,127226558,1643,1643,1643,1643,39
|
|
20241107,150800,127162481,1643,1643,1643,1643,72
|
|
20241107,150700,127044185,1642,1642,1643,1642,372
|
|
20241107,150600,126433350,1637,1637,1637,1637,0
|
|
20241107,150500,126433350,1637,1637,1637,1637,0
|
|
20241107,150400,126433350,1637,1637,1637,1637,2
|
|
20241107,150300,126430076,1639,1639,1639,1639,265
|
|
20241107,150200,125995741,1637,1638,1638,1637,180
|
|
20241107,150100,125700963,1636,1636,1636,1636,9
|
|
20241107,150000,125686239,1639,1639,1639,1639,56
|
|
20241107,145900,125594455,1639,1639,1639,1639,0
|
|
20241107,145800,125594455,1639,1639,1639,1639,3
|
|
20241107,145700,125589538,1639,1638,1639,1636,1666
|
|
20241107,145600,122862423,1639,1639,1639,1639,46
|
|
20241107,145500,122787029,1640,1640,1640,1640,345
|
|
20241107,145400,122221229,1641,1641,1641,1641,65
|
|
20241107,145300,122114564,1643,1643,1643,1643,2
|
|
20241107,145200,122111278,1643,1643,1643,1642,4
|
|
20241107,145100,122104707,1643,1642,1643,1642,801
|
|
20241107,145000,120788675,1643,1643,1643,1643,0
|
|
20241107,144900,120788675,1643,1643,1643,1643,1
|
|
20241107,144800,120787032,1643,1641,1643,1641,4
|
|
20241107,144700,120780462,1643,1643,1643,1643,0
|
|
20241107,144600,120780462,1643,1643,1643,1643,0
|
|
20241107,144500,120780462,1643,1643,1643,1640,224
|
|
20241107,144400,120413093,1643,1643,1643,1643,1
|
|
20241107,144300,120411450,1643,1642,1643,1641,9029
|
|
20241107,144200,105594856,1643,1642,1643,1642,56
|
|
20241107,144100,105502903,1643,1643,1643,1643,2
|
|
20241107,144000,105499617,1642,1642,1643,1642,202
|
|
20241107,143900,105167932,1643,1643,1643,1643,1
|
|
20241107,143800,105166289,1643,1643,1643,1643,1
|
|
20241107,143700,105164646,1643,1643,1643,1643,1
|
|
20241107,143600,105163003,1642,1642,1642,1642,0
|
|
20241107,143500,105163003,1642,1643,1643,1642,3
|
|
20241107,143400,105158075,1643,1643,1643,1643,0
|
|
20241107,143300,105158075,1643,1643,1643,1643,1
|
|
20241107,143200,105156432,1643,1643,1643,1643,1
|
|
20241107,143100,105154789,1643,1643,1643,1643,0
|
|
20241107,143000,105154789,1643,1643,1643,1643,1
|
|
20241107,142900,105153146,1643,1643,1643,1643,2
|
|
20241107,142800,105149860,1643,1641,1643,1640,3001
|
|
20241107,142700,100228216,1643,1643,1643,1643,0
|
|
20241107,142600,100228216,1643,1643,1643,1643,0
|
|
20241107,142500,100228216,1643,1643,1643,1643,2
|
|
20241107,142400,100224930,1643,1643,1643,1640,913
|
|
20241107,142300,98727537,1643,1643,1643,1643,1
|
|
20241107,142200,98725894,1643,1643,1643,1643,1
|
|
20241107,142100,98724251,1643,1643,1643,1643,2
|
|
20241107,142000,98720965,1643,1643,1643,1640,702
|
|
20241107,141900,97569038,1643,1643,1643,1643,1
|
|
20241107,141800,97567395,1640,1640,1640,1640,0
|
|
20241107,141700,97567395,1640,1640,1640,1640,1
|
|
20241107,141600,97565755,1640,1640,1640,1640,3
|
|
20241107,141500,97560835,1640,1640,1640,1640,1
|
|
20241107,141400,97559195,1640,1640,1640,1640,0
|
|
20241107,141300,97559195,1640,1640,1640,1640,2
|
|
20241107,141200,97555915,1640,1640,1640,1640,1
|
|
20241107,141100,97554275,1640,1640,1640,1640,1
|
|
20241107,141000,97552635,1639,1639,1639,1639,1
|
|
20241107,140900,97550996,1640,1640,1640,1640,1
|
|
20241107,140800,97549356,1639,1639,1639,1639,1
|
|
20241107,140700,97547717,1640,1644,1644,1640,445
|
|
20241107,140600,96817907,1644,1644,1644,1644,1
|
|
20241107,140500,96816263,1644,1644,1644,1644,1
|
|
20241107,140400,96814619,1644,1644,1644,1644,0
|
|
20241107,140300,96814619,1644,1644,1644,1644,3
|
|
20241107,140200,96809687,1644,1644,1644,1644,0
|
|
20241107,140100,96809687,1644,1644,1644,1644,1
|
|
20241107,140000,96808043,1644,1644,1644,1644,1
|
|
20241107,135900,96806399,1644,1644,1644,1644,1
|
|
20241107,135800,96804755,1644,1644,1644,1644,1
|
|
20241107,135700,96803111,1644,1644,1644,1644,1
|
|
20241107,135600,96801467,1644,1644,1644,1644,0
|
|
20241107,135500,96801467,1644,1644,1644,1644,1
|
|
20241107,135400,96799823,1644,1644,1644,1644,0
|
|
20241107,135300,96799823,1644,1644,1644,1644,3
|
|
20241107,135200,96794891,1644,1644,1644,1644,1217
|
|
20241107,135100,94794143,1644,1644,1644,1644,0
|
|
20241107,135000,94794143,1644,1644,1644,1644,1
|
|
20241107,134900,94792499,1644,1644,1644,1644,2
|
|
20241107,134800,94789211,1645,1644,1645,1644,30
|
|
20241107,134700,94739885,1644,1644,1644,1644,1
|
|
20241107,134600,94738241,1644,1644,1644,1644,157
|
|
20241107,134500,94480133,1644,1644,1644,1644,1
|
|
20241107,134400,94478489,1644,1644,1644,1644,2
|
|
20241107,134300,94475201,1644,1644,1644,1644,2
|
|
20241107,134200,94471913,1640,1641,1641,1640,62
|
|
20241107,134100,94370232,1644,1644,1644,1644,1
|
|
20241107,134000,94368588,1644,1644,1644,1644,1
|
|
20241107,133900,94366944,1644,1643,1644,1643,280
|
|
20241107,133800,93906694,1644,1644,1644,1644,0
|
|
20241107,133700,93906694,1644,1644,1644,1644,1
|
|
20241107,133600,93905050,1644,1644,1644,1644,0
|
|
20241107,133500,93905050,1644,1644,1644,1644,3
|
|
20241107,133400,93900118,1644,1644,1644,1644,1
|
|
20241107,133300,93898474,1644,1644,1644,1644,0
|
|
20241107,133200,93898474,1644,1644,1644,1644,0
|
|
20241107,133100,93898474,1644,1644,1644,1644,4
|
|
20241107,133000,93891898,1644,1644,1644,1644,0
|
|
20241107,132900,93891898,1644,1644,1644,1644,121
|
|
20241107,132800,93692974,1644,1644,1644,1644,2
|
|
20241107,132700,93689686,1644,1644,1644,1644,1
|
|
20241107,132600,93688042,1644,1644,1644,1644,1
|
|
20241107,132500,93686398,1645,1643,1645,1643,2501
|
|
20241107,132400,89573553,1643,1640,1643,1640,1000
|
|
20241107,132300,87930822,1640,1638,1640,1638,541
|
|
20241107,132200,87044411,1638,1638,1638,1638,0
|
|
20241107,132100,87044411,1638,1638,1638,1638,2
|
|
20241107,132000,87041135,1638,1638,1638,1638,0
|
|
20241107,131900,87041135,1638,1638,1638,1638,1
|
|
20241107,131800,87039497,1638,1638,1638,1638,600
|
|
20241107,131700,86056697,1639,1638,1639,1638,77
|
|
20241107,131600,85930507,1638,1638,1638,1638,87
|
|
20241107,131500,85788001,1639,1640,1640,1639,2
|
|
20241107,131400,85784722,1640,1640,1640,1640,1
|
|
20241107,131300,85783082,1640,1637,1640,1637,2000
|
|
20241107,131200,82505976,1637,1637,1637,1637,1
|
|
20241107,131100,82504339,1637,1636,1637,1635,3
|
|
20241107,131000,82499431,1637,1637,1637,1637,0
|
|
20241107,130900,82499431,1637,1638,1638,1637,2
|
|
20241107,130800,82496156,1638,1637,1638,1637,100
|
|
20241107,130700,82332455,1637,1637,1637,1637,101
|
|
20241107,130600,82167118,1637,1637,1637,1637,0
|
|
20241107,130500,82167118,1637,1637,1637,1637,1
|
|
20241107,130400,82165481,1638,1638,1638,1638,0
|
|
20241107,130300,82165481,1638,1638,1638,1638,2
|
|
20241107,130200,82162205,1638,1638,1638,1638,1
|
|
20241107,130100,82160567,1638,1638,1638,1638,1
|
|
20241107,130000,82158929,1638,1638,1638,1638,1
|
|
20241107,125900,82157291,1638,1638,1638,1634,5
|
|
20241107,125800,82149105,1638,1638,1638,1638,123
|
|
20241107,125700,81947631,1638,1638,1638,1638,1
|
|
20241107,125600,81945993,1638,1633,1638,1633,2885
|
|
20241107,125500,77226173,1636,1635,1636,1635,915
|
|
20241107,125400,75730025,1635,1634,1635,1634,752
|
|
20241107,125300,74501255,1634,1633,1634,1633,501
|
|
20241107,125200,73683121,1633,1633,1633,1633,1
|
|
20241107,125100,73681488,1632,1633,1633,1632,207
|
|
20241107,125000,73343659,1633,1633,1633,1633,3
|
|
20241107,124900,73338760,1630,1633,1633,1630,634
|
|
20241107,124800,72305334,1633,1633,1633,1633,0
|
|
20241107,124700,72305334,1633,1633,1633,1633,1
|
|
20241107,124600,72303701,1634,1634,1634,1634,1
|
|
20241107,124500,72302067,1634,1634,1634,1634,2
|
|
20241107,124400,72298799,1634,1634,1634,1634,0
|
|
20241107,124300,72298799,1634,1634,1634,1634,2
|
|
20241107,124200,72295531,1634,1632,1634,1630,368
|
|
20241107,124100,71695525,1634,1634,1634,1634,22
|
|
20241107,124000,71659577,1634,1634,1634,1634,1
|
|
20241107,123900,71657943,1634,1634,1634,1634,1
|
|
20241107,123800,71656309,1634,1634,1634,1634,5
|
|
20241107,123700,71648139,1634,1634,1634,1634,1
|
|
20241107,123600,71646505,1634,1632,1634,1632,117
|
|
20241107,123500,71455503,1631,1631,1631,1631,52
|
|
20241107,123400,71370691,1631,1631,1631,1631,2
|
|
20241107,123300,71367429,1631,1631,1631,1631,32
|
|
20241107,123200,71315237,1631,1631,1631,1631,0
|
|
20241107,123100,71315237,1631,1631,1631,1631,5
|
|
20241107,123000,71307082,1632,1632,1632,1632,1
|
|
20241107,122900,71305450,1632,1632,1632,1632,0
|
|
20241107,122800,71305450,1632,1630,1632,1630,13
|
|
20241107,122700,71284254,1631,1631,1631,1631,3
|
|
20241107,122600,71279361,1632,1632,1632,1632,1
|
|
20241107,122500,71277729,1632,1632,1632,1632,0
|
|
20241107,122400,71277729,1632,1632,1632,1632,2
|
|
20241107,122300,71274465,1632,1632,1632,1632,1
|
|
20241107,122200,71272833,1630,1630,1630,1630,1
|
|
20241107,122100,71271203,1630,1630,1630,1630,1
|
|
20241107,122000,71269573,1630,1630,1630,1630,2
|
|
20241107,121900,71266313,1631,1631,1631,1631,39
|
|
20241107,121800,71202704,1632,1632,1632,1632,1
|
|
20241107,121700,71201072,1632,1632,1632,1632,2
|
|
20241107,121600,71197808,1632,1632,1632,1632,1
|
|
20241107,121500,71196176,1632,1632,1632,1632,3
|
|
20241107,121400,71191280,1632,1632,1632,1632,1
|
|
20241107,121300,71189648,1632,1632,1632,1632,502
|
|
20241107,121200,70370384,1632,1632,1632,1632,0
|
|
20241107,121100,70370384,1632,1632,1632,1632,1
|
|
20241107,121000,70368752,1632,1632,1632,1632,1
|
|
20241107,120900,70367120,1632,1632,1632,1632,1
|
|
20241107,120800,70365488,1632,1632,1632,1632,1
|
|
20241107,120700,70363856,1629,1629,1632,1629,51
|
|
20241107,120600,70280741,1629,1629,1629,1629,1
|
|
20241107,120500,70279112,1629,1629,1629,1629,1
|
|
20241107,120400,70277483,1629,1629,1629,1629,1
|
|
20241107,120300,70275854,1629,1629,1629,1629,1
|
|
20241107,120200,70274225,1629,1629,1629,1629,2
|
|
20241107,120100,70270967,1628,1628,1628,1628,8
|
|
20241107,120000,70257943,1627,1627,1627,1627,0
|
|
20241107,115900,70257943,1627,1628,1628,1627,22
|
|
20241107,115800,70222147,1625,1625,1625,1625,0
|
|
20241107,115700,70222147,1625,1625,1625,1625,410
|
|
20241107,115600,69555897,1625,1625,1625,1625,0
|
|
20241107,115500,69555897,1625,1632,1632,1625,780
|
|
20241107,115400,68288377,1631,1631,1631,1631,1
|
|
20241107,115300,68286746,1632,1632,1632,1632,0
|
|
20241107,115200,68286746,1632,1628,1632,1628,3
|
|
20241107,115100,68281854,1632,1632,1632,1632,1
|
|
20241107,115000,68280222,1632,1632,1632,1632,1
|
|
20241107,114900,68278590,1632,1632,1632,1632,2
|
|
20241107,114800,68275326,1632,1632,1632,1632,0
|
|
20241107,114700,68275326,1632,1632,1632,1632,2
|
|
20241107,114600,68272062,1632,1632,1632,1632,0
|
|
20241107,114500,68272062,1632,1632,1632,1632,2
|
|
20241107,114400,68268798,1632,1632,1632,1632,0
|
|
20241107,114300,68268798,1632,1632,1632,1632,2
|
|
20241107,114200,68265534,1624,1624,1624,1624,0
|
|
20241107,114100,68265534,1624,1632,1632,1624,610
|
|
20241107,114000,67274221,1632,1632,1632,1632,0
|
|
20241107,113900,67274221,1632,1632,1632,1632,1
|
|
20241107,113800,67272589,1632,1632,1632,1632,1
|
|
20241107,113700,67270957,1632,1632,1632,1632,0
|
|
20241107,113600,67270957,1632,1632,1632,1632,3
|
|
20241107,113500,67266061,1633,1633,1633,1633,1
|
|
20241107,113400,67264428,1633,1627,1633,1627,41
|
|
20241107,113300,67197715,1633,1633,1633,1633,11
|
|
20241107,113200,67179752,1633,1633,1633,1624,2402
|
|
20241107,113100,63275880,1633,1633,1633,1633,1
|
|
20241107,113000,63274247,1633,1633,1633,1633,0
|
|
20241107,112900,63274247,1633,1633,1633,1633,1
|
|
20241107,112800,63272614,1633,1633,1633,1633,0
|
|
20241107,112700,63272614,1633,1633,1633,1633,2
|
|
20241107,112600,63269348,1633,1633,1633,1633,1
|
|
20241107,112500,63267715,1633,1633,1633,1633,1
|
|
20241107,112400,63266082,1633,1633,1633,1633,80
|
|
20241107,112300,63135442,1633,1633,1633,1633,3
|
|
20241107,112200,63130543,1626,1626,1626,1626,18
|
|
20241107,112100,63101275,1626,1626,1626,1626,150
|
|
20241107,112000,62857375,1626,1634,1634,1626,1101
|
|
20241107,111900,61067141,1634,1634,1634,1634,1
|
|
20241107,111800,61065507,1634,1634,1634,1626,1402
|
|
20241107,111700,58785544,1634,1634,1634,1634,11
|
|
20241107,111600,58767570,1634,1634,1634,1634,30
|
|
20241107,111500,58718550,1634,1634,1634,1627,5
|
|
20241107,111400,58710399,1634,1634,1634,1634,0
|
|
20241107,111300,58710399,1634,1634,1634,1634,3
|
|
20241107,111200,58705497,1634,1634,1634,1634,0
|
|
20241107,111100,58705497,1634,1634,1634,1633,64
|
|
20241107,111000,58600983,1634,1634,1634,1634,2
|
|
20241107,110900,58597715,1634,1633,1634,1633,2
|
|
20241107,110800,58594448,1626,1630,1634,1626,962
|
|
20241107,110700,57026180,1630,1629,1630,1626,1505
|
|
20241107,110600,54573428,1629,1628,1629,1626,14
|
|
20241107,110500,54550658,1629,1629,1629,1629,1
|
|
20241107,110400,54549029,1629,1629,1629,1629,2
|
|
20241107,110300,54545771,1629,1629,1629,1629,1
|
|
20241107,110200,54544142,1629,1629,1629,1629,0
|
|
20241107,110100,54544142,1629,1629,1629,1629,1
|
|
20241107,110000,54542513,1630,1630,1630,1630,0
|
|
20241107,105900,54542513,1630,1630,1630,1630,2
|
|
20241107,105800,54539253,1630,1630,1630,1630,0
|
|
20241107,105700,54539253,1630,1630,1630,1630,3
|
|
20241107,105600,54534363,1630,1626,1630,1626,4
|
|
20241107,105500,54527855,1627,1630,1630,1627,242
|
|
20241107,105400,54134064,1630,1630,1630,1630,1
|
|
20241107,105300,54132434,1629,1629,1629,1629,52
|
|
20241107,105200,54047726,1629,1629,1629,1629,0
|
|
20241107,105100,54047726,1629,1629,1629,1629,1
|
|
20241107,105000,54046097,1629,1629,1629,1629,102
|
|
20241107,104900,53879939,1629,1628,1629,1628,405
|
|
20241107,104800,53220598,1628,1628,1628,1628,1538
|
|
20241107,104700,50716734,1628,1628,1628,1628,81
|
|
20241107,104600,50584866,1628,1628,1628,1628,73
|
|
20241107,104500,50466022,1628,1628,1628,1628,38
|
|
20241107,104400,50404158,1628,1628,1628,1628,0
|
|
20241107,104300,50404158,1628,1628,1628,1628,101
|
|
20241107,104200,50239730,1628,1628,1628,1628,2
|
|
20241107,104100,50236474,1628,1628,1628,1628,5
|
|
20241107,104000,50228334,1628,1628,1628,1628,1
|
|
20241107,103900,50226706,1628,1628,1628,1628,0
|
|
20241107,103800,50226706,1628,1627,1628,1627,201
|
|
20241107,103700,49899678,1628,1628,1628,1628,3
|
|
20241107,103600,49894794,1628,1628,1628,1628,0
|
|
20241107,103500,49894794,1628,1628,1628,1628,1
|
|
20241107,103400,49893166,1628,1628,1628,1628,1
|
|
20241107,103300,49891538,1628,1628,1628,1628,2
|
|
20241107,103200,49888282,1628,1628,1628,1628,2
|
|
20241107,103100,49885026,1628,1627,1628,1627,1240
|
|
20241107,103000,47867545,1628,1628,1628,1628,0
|
|
20241107,102900,47867545,1628,1628,1628,1628,3
|
|
20241107,102800,47862661,1628,1628,1628,1628,0
|
|
20241107,102700,47862661,1628,1628,1628,1628,3
|
|
20241107,102600,47857777,1628,1628,1628,1628,2
|
|
20241107,102500,47854521,1629,1629,1629,1629,1
|
|
20241107,102400,47852892,1629,1629,1629,1629,121
|
|
20241107,102300,47655783,1629,1629,1629,1629,2
|
|
20241107,102200,47652525,1629,1629,1629,1629,1
|
|
20241107,102100,47650896,1629,1629,1629,1628,10
|
|
20241107,102000,47634614,1629,1629,1629,1629,1
|
|
20241107,101900,47632985,1629,1629,1629,1629,1
|
|
20241107,101800,47631356,1629,1629,1629,1629,21
|
|
20241107,101700,47597147,1629,1628,1629,1628,470
|
|
20241107,101600,46831653,1628,1628,1628,1628,3
|
|
20241107,101500,46826769,1627,1629,1629,1627,132
|
|
20241107,101400,46611932,1629,1629,1629,1629,1
|
|
20241107,101300,46610303,1629,1629,1629,1629,2
|
|
20241107,101200,46607045,1629,1629,1629,1629,6
|
|
20241107,101100,46597271,1629,1629,1629,1629,1
|
|
20241107,101000,46595642,1629,1629,1629,1629,0
|
|
20241107,100900,46595642,1629,1629,1629,1629,2
|
|
20241107,100800,46592384,1629,1629,1629,1629,2
|
|
20241107,100700,46589126,1629,1629,1629,1629,8
|
|
20241107,100600,46576094,1629,1629,1629,1629,3
|
|
20241107,100500,46571207,1629,1629,1629,1629,2
|
|
20241107,100400,46567949,1629,1629,1629,1629,201
|
|
20241107,100300,46240520,1629,1629,1629,1629,2
|
|
20241107,100200,46237262,1627,1627,1627,1627,11
|
|
20241107,100100,46219365,1627,1624,1627,1624,337
|
|
20241107,100000,45672074,1624,1623,1624,1623,4176
|
|
20241107,095900,38894424,1623,1623,1623,1623,0
|
|
20241107,095800,38894424,1623,1623,1623,1623,5
|
|
20241107,095700,38886309,1623,1623,1623,1623,1
|
|
20241107,095600,38884686,1623,1622,1623,1622,3
|
|
20241107,095500,38879819,1622,1622,1622,1622,12
|
|
20241107,095400,38860355,1623,1624,1624,1622,3897
|
|
20241107,095300,32535740,1624,1623,1624,1623,709
|
|
20241107,095200,31384374,1624,1623,1624,1623,3275
|
|
20241107,095100,26069047,1623,1624,1624,1623,1214
|
|
20241107,095000,24098709,1623,1623,1623,1623,0
|
|
20241107,094900,24098709,1623,1624,1624,1623,201
|
|
20241107,094800,23772455,1627,1627,1627,1627,2
|
|
20241107,094700,23769201,1623,1623,1623,1623,302
|
|
20241107,094600,23279055,1627,1627,1627,1627,6
|
|
20241107,094500,23269293,1627,1627,1627,1627,0
|
|
20241107,094400,23269293,1627,1623,1627,1623,51
|
|
20241107,094300,23186512,1627,1627,1627,1627,1
|
|
20241107,094200,23184885,1623,1627,1627,1623,7
|
|
20241107,094100,23173516,1627,1627,1627,1627,3
|
|
20241107,094000,23168635,1626,1627,1627,1626,3
|
|
20241107,093900,23163756,1627,1627,1627,1627,0
|
|
20241107,093800,23163756,1627,1627,1627,1627,31
|
|
20241107,093700,23113319,1623,1624,1627,1623,1115
|
|
20241107,093600,21303656,1627,1627,1627,1627,0
|
|
20241107,093500,21303656,1627,1627,1627,1627,2
|
|
20241107,093400,21300402,1627,1627,1627,1623,228
|
|
20241107,093300,20930246,1627,1624,1627,1623,172
|
|
20241107,093200,20651075,1627,1627,1627,1627,7
|
|
20241107,093100,20639686,1627,1627,1627,1627,2
|
|
20241107,093000,20636432,1627,1627,1627,1627,194
|
|
20241107,092900,20320794,1627,1627,1627,1627,0
|
|
20241107,092800,20320794,1627,1627,1627,1627,3
|
|
20241107,092700,20315913,1627,1627,1627,1627,0
|
|
20241107,092600,20315913,1627,1627,1627,1627,0
|
|
20241107,092500,20315913,1627,1627,1627,1627,1
|
|
20241107,092400,20314286,1627,1627,1627,1627,0
|
|
20241107,092300,20314286,1627,1627,1627,1627,0
|
|
20241107,092200,20314286,1627,1627,1627,1627,0
|
|
20241107,092100,20314286,1627,1627,1627,1627,1
|
|
20241107,092000,20312659,1627,1626,1627,1626,403
|
|
20241107,091900,19656989,1628,1628,1628,1628,0
|
|
20241107,091800,19656989,1628,1620,1628,1620,1059
|
|
20241107,091700,17941361,1620,1621,1629,1620,1061
|
|
20241107,091600,16221767,1630,1630,1630,1630,0
|
|
20241107,091500,16221767,1630,1621,1630,1621,101
|
|
20241107,091400,16058037,1630,1630,1630,1630,0
|
|
20241107,091300,16058037,1630,1630,1630,1630,4
|
|
20241107,091200,16051517,1630,1625,1630,1622,1271
|
|
20241107,091100,13988670,1630,1626,1630,1626,201
|
|
20241107,091000,13661840,1630,1630,1630,1630,3
|
|
20241107,090900,13656950,1630,1630,1630,1620,3479
|
|
20241107,090800,8004769,1636,1631,1636,1631,451
|
|
20241107,090700,7269183,1636,1636,1636,1636,200
|
|
20241107,090600,6941983,1636,1633,1636,1631,604
|
|
20241107,090500,5955839,1637,1636,1637,1630,1352
|
|
20241107,090400,3748190,1637,1634,1637,1632,1626
|
|
20241107,090300,1092533,1634,1635,1635,1634,20
|
|
20241107,090200,1059852,1638,1638,1638,1638,0
|
|
20241107,090100,1059852,1638,1638,1638,1638,5
|
|
20241107,090000,1051662,1638,1633,1638,1633,644
|