598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,185500,162333985,1502,1502,1502,1502,4752
|
|
20241106,185400,162333985,1502,1502,1502,1502,0
|
|
20241106,185300,162333985,1502,1502,1502,1502,0
|
|
20241106,185200,162333985,1502,1502,1502,1502,0
|
|
20241106,185100,162333985,1502,1502,1502,1502,0
|
|
20241106,185000,162333985,1502,1502,1502,1502,0
|
|
20241106,184900,162333985,1502,1502,1502,1502,0
|
|
20241106,184800,162333985,1502,1502,1502,1502,0
|
|
20241106,184700,162333985,1502,1502,1502,1502,0
|
|
20241106,184600,162333985,1502,1502,1502,1502,0
|
|
20241106,184500,162333985,1502,1502,1502,1502,0
|
|
20241106,184400,162333985,1502,1502,1502,1502,0
|
|
20241106,184300,162333985,1502,1502,1502,1502,0
|
|
20241106,184200,162333985,1502,1502,1502,1502,0
|
|
20241106,184100,162333985,1502,1502,1502,1502,0
|
|
20241106,184000,162333985,1502,1502,1502,1502,0
|
|
20241106,183900,162333985,1502,1502,1502,1502,0
|
|
20241106,183800,162333985,1502,1502,1502,1502,0
|
|
20241106,183700,162333985,1502,1502,1502,1502,0
|
|
20241106,183600,162333985,1502,1502,1502,1502,0
|
|
20241106,183500,162333985,1502,1502,1502,1502,0
|
|
20241106,183400,162333985,1502,1502,1502,1502,0
|
|
20241106,183300,162333985,1502,1502,1502,1502,0
|
|
20241106,183200,162333985,1502,1502,1502,1502,0
|
|
20241106,183100,162333985,1502,1502,1502,1502,0
|
|
20241106,183000,162333985,1502,1502,1502,1502,0
|
|
20241106,182900,162333985,1502,1502,1502,1502,0
|
|
20241106,182800,162333985,1502,1502,1502,1502,0
|
|
20241106,182700,162333985,1502,1502,1502,1502,0
|
|
20241106,182600,162333985,1502,1502,1502,1502,0
|
|
20241106,182500,162333985,1502,1502,1502,1502,4752
|
|
20241106,182400,162333985,1502,1502,1502,1502,0
|
|
20241106,182300,162333985,1502,1502,1502,1502,0
|
|
20241106,182200,162333985,1502,1502,1502,1502,0
|
|
20241106,182100,162333985,1502,1502,1502,1502,0
|
|
20241106,182000,162333985,1502,1502,1502,1502,0
|
|
20241106,181900,162333985,1502,1502,1502,1502,0
|
|
20241106,181800,162333985,1502,1502,1502,1502,0
|
|
20241106,181700,162333985,1502,1502,1502,1502,0
|
|
20241106,181600,162333985,1502,1502,1502,1502,0
|
|
20241106,181500,162333985,1502,1502,1502,1502,0
|
|
20241106,181400,162333985,1502,1502,1502,1502,0
|
|
20241106,181300,162333985,1502,1502,1502,1502,0
|
|
20241106,181200,162333985,1502,1502,1502,1502,0
|
|
20241106,181100,162333985,1502,1502,1502,1502,0
|
|
20241106,181000,162333985,1502,1502,1502,1502,0
|
|
20241106,180900,162333985,1502,1502,1502,1502,0
|
|
20241106,180800,162333985,1502,1502,1502,1502,0
|
|
20241106,180700,162333985,1502,1502,1502,1502,0
|
|
20241106,180600,162333985,1502,1502,1502,1502,0
|
|
20241106,180500,162333985,1502,1502,1502,1502,0
|
|
20241106,180400,162333985,1502,1502,1502,1502,0
|
|
20241106,180300,162333985,1502,1502,1502,1502,0
|
|
20241106,180200,162333985,1502,1502,1502,1502,0
|
|
20241106,180100,162333985,1502,1502,1502,1502,0
|
|
20241106,180000,162333985,1502,1502,1502,1502,0
|
|
20241106,175900,162333985,1502,1502,1502,1502,0
|
|
20241106,175800,162333985,1502,1502,1502,1502,0
|
|
20241106,175700,162333985,1502,1502,1502,1502,0
|
|
20241106,175600,162333985,1502,1502,1502,1502,0
|
|
20241106,175500,162333985,1502,1502,1502,1502,4752
|
|
20241106,175400,162333985,1502,1502,1502,1502,0
|
|
20241106,175300,162333985,1502,1502,1502,1502,0
|
|
20241106,175200,162333985,1502,1502,1502,1502,0
|
|
20241106,175100,162333985,1502,1502,1502,1502,0
|
|
20241106,175000,162333985,1502,1502,1502,1502,0
|
|
20241106,174900,162333985,1502,1502,1502,1502,0
|
|
20241106,174800,162333985,1502,1502,1502,1502,0
|
|
20241106,174700,162333985,1502,1502,1502,1502,0
|
|
20241106,174600,162333985,1502,1502,1502,1502,0
|
|
20241106,174500,162333985,1502,1502,1502,1502,0
|
|
20241106,174400,162333985,1502,1502,1502,1502,0
|
|
20241106,174300,162333985,1502,1502,1502,1502,0
|
|
20241106,174200,162333985,1502,1502,1502,1502,0
|
|
20241106,174100,162333985,1502,1502,1502,1502,0
|
|
20241106,174000,162333985,1502,1502,1502,1502,0
|
|
20241106,173900,162333985,1502,1502,1502,1502,0
|
|
20241106,173800,162333985,1502,1502,1502,1502,0
|
|
20241106,173700,162333985,1502,1502,1502,1502,0
|
|
20241106,173600,162333985,1502,1502,1502,1502,0
|
|
20241106,173500,162333985,1502,1502,1502,1502,0
|
|
20241106,173400,162333985,1502,1502,1502,1502,0
|
|
20241106,173300,162333985,1502,1502,1502,1502,0
|
|
20241106,173200,162333985,1502,1502,1502,1502,0
|
|
20241106,173100,162333985,1502,1502,1502,1502,0
|
|
20241106,173000,162333985,1502,1502,1502,1502,0
|
|
20241106,172900,162333985,1502,1502,1502,1502,0
|
|
20241106,172800,162333985,1502,1502,1502,1502,0
|
|
20241106,172700,162333985,1502,1502,1502,1502,0
|
|
20241106,172600,162333985,1502,1502,1502,1502,0
|
|
20241106,172500,162333985,1502,1502,1502,1502,4752
|
|
20241106,172400,162333985,1502,1502,1502,1502,0
|
|
20241106,172300,162333985,1502,1502,1502,1502,0
|
|
20241106,172200,162333985,1502,1502,1502,1502,0
|
|
20241106,172100,162333985,1502,1502,1502,1502,0
|
|
20241106,172000,162333985,1502,1502,1502,1502,0
|
|
20241106,171900,162333985,1502,1502,1502,1502,0
|
|
20241106,171800,162333985,1502,1502,1502,1502,0
|
|
20241106,171700,162333985,1502,1502,1502,1502,0
|
|
20241106,171600,162333985,1502,1502,1502,1502,0
|
|
20241106,171500,162333985,1502,1502,1502,1502,0
|
|
20241106,171400,162333985,1502,1502,1502,1502,0
|
|
20241106,171300,162333985,1502,1502,1502,1502,0
|
|
20241106,171200,162333985,1502,1502,1502,1502,0
|
|
20241106,171100,162333985,1502,1502,1502,1502,0
|
|
20241106,171000,162333985,1502,1502,1502,1502,0
|
|
20241106,170900,162333985,1502,1502,1502,1502,0
|
|
20241106,170800,162333985,1502,1502,1502,1502,0
|
|
20241106,170700,162333985,1502,1502,1502,1502,0
|
|
20241106,170600,162333985,1502,1502,1502,1502,0
|
|
20241106,170500,162333985,1502,1502,1502,1502,0
|
|
20241106,170400,162333985,1502,1502,1502,1502,0
|
|
20241106,170300,162333985,1502,1502,1502,1502,0
|
|
20241106,170200,162333985,1502,1502,1502,1502,0
|
|
20241106,170100,162333985,1502,1502,1502,1502,0
|
|
20241106,170000,162333985,1502,1502,1502,1502,0
|
|
20241106,165900,162333985,1502,1502,1502,1502,0
|
|
20241106,165800,162333985,1502,1502,1502,1502,0
|
|
20241106,165700,162333985,1502,1502,1502,1502,0
|
|
20241106,165600,162333985,1502,1502,1502,1502,0
|
|
20241106,165500,162333985,1502,1502,1502,1502,4752
|
|
20241106,165400,162333985,1502,1502,1502,1502,0
|
|
20241106,165300,162333985,1502,1502,1502,1502,0
|
|
20241106,165200,162333985,1502,1502,1502,1502,0
|
|
20241106,165100,162333985,1502,1502,1502,1502,0
|
|
20241106,165000,162333985,1502,1502,1502,1502,0
|
|
20241106,164900,162333985,1502,1502,1502,1502,0
|
|
20241106,164800,162333985,1502,1502,1502,1502,0
|
|
20241106,164700,162333985,1502,1502,1502,1502,0
|
|
20241106,164600,162333985,1502,1502,1502,1502,0
|
|
20241106,164500,162333985,1502,1502,1502,1502,0
|
|
20241106,164400,162333985,1502,1502,1502,1502,0
|
|
20241106,164300,162333985,1502,1502,1502,1502,0
|
|
20241106,164200,162333985,1502,1502,1502,1502,0
|
|
20241106,164100,162333985,1502,1502,1502,1502,0
|
|
20241106,164000,162333985,1502,1502,1502,1502,0
|
|
20241106,163900,162333985,1502,1502,1502,1502,0
|
|
20241106,163800,162333985,1502,1502,1502,1502,0
|
|
20241106,163700,162333985,1502,1502,1502,1502,0
|
|
20241106,163600,162333985,1502,1502,1502,1502,0
|
|
20241106,163500,162333985,1502,1502,1502,1502,0
|
|
20241106,163400,162333985,1502,1502,1502,1502,0
|
|
20241106,163300,162333985,1502,1502,1502,1502,0
|
|
20241106,163200,162333985,1502,1502,1502,1502,0
|
|
20241106,163100,162333985,1502,1502,1502,1502,0
|
|
20241106,163000,162333985,1502,1502,1502,1502,0
|
|
20241106,162900,162333985,1502,1502,1502,1502,0
|
|
20241106,162800,162333985,1502,1502,1502,1502,0
|
|
20241106,162700,162333985,1502,1502,1502,1502,0
|
|
20241106,162600,162333985,1502,1502,1502,1502,0
|
|
20241106,162500,162333985,1502,1502,1502,1502,4752
|
|
20241106,162400,162333985,1502,1502,1502,1502,0
|
|
20241106,162300,162333985,1502,1502,1502,1502,0
|
|
20241106,162200,162333985,1502,1502,1502,1502,0
|
|
20241106,162100,162333985,1502,1502,1502,1502,0
|
|
20241106,162000,162333985,1502,1502,1502,1502,0
|
|
20241106,161900,162333985,1502,1502,1502,1502,0
|
|
20241106,161800,162333985,1502,1502,1502,1502,0
|
|
20241106,161700,162333985,1502,1502,1502,1502,0
|
|
20241106,161600,162333985,1502,1502,1502,1502,0
|
|
20241106,161500,162333985,1502,1502,1502,1502,0
|
|
20241106,161400,162333985,1502,1502,1502,1502,0
|
|
20241106,161300,162333985,1502,1502,1502,1502,0
|
|
20241106,161200,162333985,1502,1502,1502,1502,0
|
|
20241106,161100,162333985,1502,1502,1502,1502,0
|
|
20241106,161000,162333985,1502,1502,1502,1502,0
|
|
20241106,160900,162333985,1502,1502,1502,1502,0
|
|
20241106,160800,162333985,1502,1502,1502,1502,0
|
|
20241106,160700,162333985,1502,1502,1502,1502,0
|
|
20241106,160600,162333985,1502,1502,1502,1502,0
|
|
20241106,160500,162333985,1502,1502,1502,1502,0
|
|
20241106,160400,162333985,1502,1502,1502,1502,0
|
|
20241106,160300,162333985,1502,1502,1502,1502,0
|
|
20241106,160200,162333985,1502,1502,1502,1502,0
|
|
20241106,160100,162333985,1502,1502,1502,1502,0
|
|
20241106,160000,162333985,1502,1502,1502,1502,0
|
|
20241106,155900,162333985,1502,1502,1502,1502,0
|
|
20241106,155800,162333985,1502,1502,1502,1502,0
|
|
20241106,155700,162333985,1502,1502,1502,1502,0
|
|
20241106,155600,162333985,1502,1502,1502,1502,0
|
|
20241106,155500,162333985,1502,1502,1502,1502,4752
|
|
20241106,155400,162333985,1502,1502,1502,1502,0
|
|
20241106,155300,162333985,1502,1502,1502,1502,0
|
|
20241106,155200,162333985,1502,1502,1502,1502,0
|
|
20241106,155100,162333985,1502,1502,1502,1502,0
|
|
20241106,155000,162333985,1502,1502,1502,1502,0
|
|
20241106,154900,162333985,1502,1502,1502,1502,0
|
|
20241106,154800,162333985,1502,1502,1502,1502,0
|
|
20241106,154700,162333985,1502,1502,1502,1502,0
|
|
20241106,154600,162333985,1502,1502,1502,1502,0
|
|
20241106,154500,162333985,1502,1502,1502,1502,0
|
|
20241106,154400,162333985,1502,1502,1502,1502,0
|
|
20241106,154300,162333985,1502,1502,1502,1502,0
|
|
20241106,154200,162333985,1502,1502,1502,1502,0
|
|
20241106,154100,162333985,1502,1502,1502,1502,0
|
|
20241106,154000,162333985,1502,1502,1502,1502,0
|
|
20241106,153900,162333985,1502,1502,1502,1502,0
|
|
20241106,153800,162333985,1502,1502,1502,1502,0
|
|
20241106,153700,162333985,1502,1502,1502,1502,0
|
|
20241106,153600,162333985,1502,1502,1502,1502,0
|
|
20241106,153500,162333985,1502,1502,1502,1502,0
|
|
20241106,153400,162333985,1502,1502,1502,1502,0
|
|
20241106,153300,162333985,1502,1502,1502,1502,0
|
|
20241106,153200,162333985,1502,1502,1502,1502,0
|
|
20241106,153100,162333985,1502,1502,1502,1502,0
|
|
20241106,153000,162333985,1502,1502,1502,1502,4752
|
|
20241106,152900,155196481,1500,1500,1500,1500,0
|
|
20241106,152800,155196481,1500,1500,1500,1500,0
|
|
20241106,152700,155196481,1500,1500,1500,1500,0
|
|
20241106,152600,155196481,1500,1500,1500,1500,0
|
|
20241106,152500,155196481,1500,1500,1500,1500,0
|
|
20241106,152400,155196481,1500,1500,1500,1500,0
|
|
20241106,152300,155196481,1500,1500,1500,1500,0
|
|
20241106,152200,155196481,1500,1500,1500,1500,0
|
|
20241106,152100,155196481,1500,1500,1500,1500,0
|
|
20241106,152000,155196481,1500,1500,1500,1500,0
|
|
20241106,151900,155196481,1500,1500,1500,1500,90
|
|
20241106,151800,155061481,1500,1500,1504,1500,2126
|
|
20241106,151700,151871055,1504,1504,1504,1489,1210
|
|
20241106,151600,150063048,1505,1504,1505,1504,291
|
|
20241106,151500,149625383,1504,1504,1504,1504,300
|
|
20241106,151400,149174183,1504,1504,1504,1504,331
|
|
20241106,151300,148676359,1505,1504,1505,1504,205
|
|
20241106,151200,148368034,1503,1503,1504,1503,999
|
|
20241106,151100,146865737,1501,1498,1501,1498,2216
|
|
20241106,151000,143543070,1490,1490,1490,1490,250
|
|
20241106,150900,143170570,1490,1499,1499,1490,1038
|
|
20241106,150800,141623941,1490,1490,1490,1490,0
|
|
20241106,150700,141623941,1490,1490,1490,1490,0
|
|
20241106,150600,141623941,1490,1490,1490,1490,0
|
|
20241106,150500,141623941,1490,1490,1490,1490,0
|
|
20241106,150400,141623941,1490,1490,1490,1490,0
|
|
20241106,150300,141623941,1490,1490,1490,1490,0
|
|
20241106,150200,141623941,1490,1490,1490,1490,0
|
|
20241106,150100,141623941,1490,1490,1490,1490,0
|
|
20241106,150000,141623941,1490,1490,1490,1490,250
|
|
20241106,145900,141251441,1499,1499,1499,1499,0
|
|
20241106,145800,141251441,1499,1499,1499,1499,0
|
|
20241106,145700,141251441,1499,1499,1499,1499,0
|
|
20241106,145600,141251441,1499,1499,1499,1499,1
|
|
20241106,145500,141249942,1490,1490,1490,1490,0
|
|
20241106,145400,141249942,1490,1495,1495,1490,1271
|
|
20241106,145300,139355052,1490,1490,1490,1490,0
|
|
20241106,145200,139355052,1490,1490,1490,1490,0
|
|
20241106,145100,139355052,1490,1490,1490,1490,3
|
|
20241106,145000,139350582,1501,1501,1501,1489,456
|
|
20241106,144900,138671574,1488,1501,1501,1488,301
|
|
20241106,144800,138223673,1489,1494,1494,1489,672
|
|
20241106,144700,137222350,1494,1494,1494,1494,0
|
|
20241106,144600,137222350,1494,1496,1496,1494,266
|
|
20241106,144500,136824650,1497,1501,1501,1497,402
|
|
20241106,144400,136222852,1501,1501,1501,1501,1719
|
|
20241106,144300,133642633,1498,1498,1498,1498,0
|
|
20241106,144200,133642633,1498,1498,1498,1498,1
|
|
20241106,144100,133641135,1501,1501,1501,1501,0
|
|
20241106,144000,133641135,1501,1501,1501,1501,0
|
|
20241106,143900,133641135,1501,1501,1501,1501,0
|
|
20241106,143800,133641135,1501,1501,1501,1501,0
|
|
20241106,143700,133641135,1501,1501,1501,1501,0
|
|
20241106,143600,133641135,1501,1501,1501,1501,0
|
|
20241106,143500,133641135,1501,1501,1501,1501,2
|
|
20241106,143400,133638133,1496,1496,1496,1496,0
|
|
20241106,143300,133638133,1496,1496,1496,1496,0
|
|
20241106,143200,133638133,1496,1496,1496,1496,0
|
|
20241106,143100,133638133,1496,1496,1496,1496,0
|
|
20241106,143000,133638133,1496,1496,1496,1496,0
|
|
20241106,142900,133638133,1496,1496,1496,1496,0
|
|
20241106,142800,133638133,1496,1496,1496,1496,0
|
|
20241106,142700,133638133,1496,1496,1496,1496,0
|
|
20241106,142600,133638133,1496,1496,1496,1496,0
|
|
20241106,142500,133638133,1496,1496,1496,1496,0
|
|
20241106,142400,133638133,1496,1496,1496,1496,0
|
|
20241106,142300,133638133,1496,1496,1496,1496,0
|
|
20241106,142200,133638133,1496,1496,1496,1496,0
|
|
20241106,142100,133638133,1496,1496,1496,1496,48
|
|
20241106,142000,133566325,1502,1502,1502,1502,0
|
|
20241106,141900,133566325,1502,1502,1502,1502,0
|
|
20241106,141800,133566325,1502,1502,1502,1502,0
|
|
20241106,141700,133566325,1502,1502,1502,1502,0
|
|
20241106,141600,133566325,1502,1502,1502,1502,0
|
|
20241106,141500,133566325,1502,1502,1502,1502,1
|
|
20241106,141400,133564823,1501,1501,1501,1501,0
|
|
20241106,141300,133564823,1501,1501,1501,1501,0
|
|
20241106,141200,133564823,1501,1501,1501,1501,50
|
|
20241106,141100,133489773,1501,1501,1501,1501,0
|
|
20241106,141000,133489773,1501,1501,1501,1501,0
|
|
20241106,140900,133489773,1501,1501,1501,1501,0
|
|
20241106,140800,133489773,1501,1501,1501,1501,0
|
|
20241106,140700,133489773,1501,1501,1501,1501,0
|
|
20241106,140600,133489773,1501,1501,1501,1501,1
|
|
20241106,140500,133488272,1492,1492,1492,1492,0
|
|
20241106,140400,133488272,1492,1492,1492,1492,0
|
|
20241106,140300,133488272,1492,1491,1492,1491,120
|
|
20241106,140200,133309332,1504,1502,1504,1502,4000
|
|
20241106,140100,127294484,1504,1504,1504,1504,0
|
|
20241106,140000,127294484,1504,1504,1504,1504,0
|
|
20241106,135900,127294484,1504,1504,1504,1504,0
|
|
20241106,135800,127294484,1504,1504,1504,1504,0
|
|
20241106,135700,127294484,1504,1504,1504,1504,0
|
|
20241106,135600,127294484,1504,1504,1504,1504,0
|
|
20241106,135500,127294484,1504,1504,1504,1504,0
|
|
20241106,135400,127294484,1504,1504,1504,1504,0
|
|
20241106,135300,127294484,1504,1504,1504,1504,0
|
|
20241106,135200,127294484,1504,1504,1504,1504,0
|
|
20241106,135100,127294484,1504,1504,1504,1504,0
|
|
20241106,135000,127294484,1504,1504,1504,1504,0
|
|
20241106,134900,127294484,1504,1503,1504,1503,10
|
|
20241106,134800,127279447,1491,1491,1491,1491,15
|
|
20241106,134700,127257082,1505,1505,1505,1505,0
|
|
20241106,134600,127257082,1505,1505,1505,1505,0
|
|
20241106,134500,127257082,1505,1505,1505,1505,0
|
|
20241106,134400,127257082,1505,1505,1505,1505,0
|
|
20241106,134300,127257082,1505,1505,1505,1505,0
|
|
20241106,134200,127257082,1505,1505,1505,1505,0
|
|
20241106,134100,127257082,1505,1505,1505,1505,0
|
|
20241106,134000,127257082,1505,1503,1505,1503,68
|
|
20241106,133900,127154839,1507,1507,1507,1507,0
|
|
20241106,133800,127154839,1507,1507,1507,1507,0
|
|
20241106,133700,127154839,1507,1507,1507,1507,0
|
|
20241106,133600,127154839,1507,1507,1507,1507,0
|
|
20241106,133500,127154839,1507,1507,1507,1507,0
|
|
20241106,133400,127154839,1507,1507,1507,1507,0
|
|
20241106,133300,127154839,1507,1507,1507,1507,0
|
|
20241106,133200,127154839,1507,1507,1507,1507,0
|
|
20241106,133100,127154839,1507,1507,1507,1507,0
|
|
20241106,133000,127154839,1507,1507,1507,1507,1
|
|
20241106,132900,127153332,1503,1500,1503,1500,210
|
|
20241106,132800,126838317,1491,1491,1491,1491,0
|
|
20241106,132700,126838317,1491,1496,1496,1491,283
|
|
20241106,132600,126416037,1509,1509,1509,1509,0
|
|
20241106,132500,126416037,1509,1509,1509,1509,0
|
|
20241106,132400,126416037,1509,1509,1509,1509,0
|
|
20241106,132300,126416037,1509,1509,1509,1509,0
|
|
20241106,132200,126416037,1509,1509,1509,1509,0
|
|
20241106,132100,126416037,1509,1509,1509,1509,0
|
|
20241106,132000,126416037,1509,1509,1509,1509,0
|
|
20241106,131900,126416037,1509,1509,1509,1509,0
|
|
20241106,131800,126416037,1509,1509,1509,1509,0
|
|
20241106,131700,126416037,1509,1509,1509,1509,0
|
|
20241106,131600,126416037,1509,1509,1509,1509,0
|
|
20241106,131500,126416037,1509,1509,1509,1509,0
|
|
20241106,131400,126416037,1509,1509,1509,1509,0
|
|
20241106,131300,126416037,1509,1509,1509,1509,1
|
|
20241106,131200,126414528,1490,1510,1510,1490,1004
|
|
20241106,131100,124918380,1500,1500,1500,1500,1
|
|
20241106,131000,124916880,1497,1497,1497,1497,0
|
|
20241106,130900,124916880,1497,1497,1497,1497,35
|
|
20241106,130800,124864485,1496,1495,1496,1495,1556
|
|
20241106,130700,122538209,1491,1497,1497,1491,4294
|
|
20241106,130600,116126393,1497,1499,1499,1497,1692
|
|
20241106,130500,113592098,1499,1499,1499,1499,0
|
|
20241106,130400,113592098,1499,1499,1499,1499,0
|
|
20241106,130300,113592098,1499,1499,1499,1499,0
|
|
20241106,130200,113592098,1499,1499,1499,1499,0
|
|
20241106,130100,113592098,1499,1499,1499,1499,0
|
|
20241106,130000,113592098,1499,1499,1499,1499,0
|
|
20241106,125900,113592098,1499,1499,1499,1499,4
|
|
20241106,125800,113586102,1500,1500,1500,1500,0
|
|
20241106,125700,113586102,1500,1500,1500,1500,35
|
|
20241106,125600,113533602,1500,1500,1500,1500,0
|
|
20241106,125500,113533602,1500,1500,1500,1500,0
|
|
20241106,125400,113533602,1500,1500,1500,1500,0
|
|
20241106,125300,113533602,1500,1500,1500,1500,0
|
|
20241106,125200,113533602,1500,1500,1500,1500,0
|
|
20241106,125100,113533602,1500,1500,1500,1500,0
|
|
20241106,125000,113533602,1500,1500,1500,1500,1156
|
|
20241106,124900,111799602,1498,1498,1498,1498,0
|
|
20241106,124800,111799602,1498,1499,1499,1498,405
|
|
20241106,124700,111192807,1500,1500,1500,1500,555
|
|
20241106,124600,110360307,1500,1500,1500,1500,0
|
|
20241106,124500,110360307,1500,1500,1500,1500,0
|
|
20241106,124400,110360307,1500,1500,1500,1500,0
|
|
20241106,124300,110360307,1500,1500,1500,1500,0
|
|
20241106,124200,110360307,1500,1500,1500,1500,0
|
|
20241106,124100,110360307,1500,1500,1500,1500,0
|
|
20241106,124000,110360307,1500,1500,1500,1500,0
|
|
20241106,123900,110360307,1500,1500,1500,1500,0
|
|
20241106,123800,110360307,1500,1500,1500,1500,0
|
|
20241106,123700,110360307,1500,1500,1500,1500,250
|
|
20241106,123600,109985307,1504,1504,1504,1504,0
|
|
20241106,123500,109985307,1504,1504,1504,1504,0
|
|
20241106,123400,109985307,1504,1504,1504,1504,0
|
|
20241106,123300,109985307,1504,1504,1504,1504,1
|
|
20241106,123200,109983803,1497,1497,1497,1497,0
|
|
20241106,123100,109983803,1497,1497,1497,1497,0
|
|
20241106,123000,109983803,1497,1497,1497,1497,0
|
|
20241106,122900,109983803,1497,1500,1500,1497,5998
|
|
20241106,122800,100995712,1510,1510,1510,1510,0
|
|
20241106,122700,100995712,1510,1510,1510,1510,0
|
|
20241106,122600,100995712,1510,1510,1510,1510,0
|
|
20241106,122500,100995712,1510,1510,1510,1510,0
|
|
20241106,122400,100995712,1510,1510,1510,1510,1
|
|
20241106,122300,100994202,1500,1500,1500,1500,0
|
|
20241106,122200,100994202,1500,1500,1500,1500,0
|
|
20241106,122100,100994202,1500,1500,1500,1500,0
|
|
20241106,122000,100994202,1500,1501,1501,1500,1275
|
|
20241106,121900,99081615,1512,1512,1512,1512,0
|
|
20241106,121800,99081615,1512,1512,1512,1512,0
|
|
20241106,121700,99081615,1512,1512,1512,1512,0
|
|
20241106,121600,99081615,1512,1512,1512,1512,0
|
|
20241106,121500,99081615,1512,1511,1512,1511,10
|
|
20241106,121400,99066496,1501,1501,1501,1501,0
|
|
20241106,121300,99066496,1501,1501,1501,1501,0
|
|
20241106,121200,99066496,1501,1501,1501,1501,1
|
|
20241106,121100,99064995,1501,1501,1501,1501,0
|
|
20241106,121000,99064995,1501,1501,1501,1501,0
|
|
20241106,120900,99064995,1501,1501,1501,1501,0
|
|
20241106,120800,99064995,1501,1501,1501,1501,0
|
|
20241106,120700,99064995,1501,1501,1501,1501,0
|
|
20241106,120600,99064995,1501,1509,1509,1501,2254
|
|
20241106,120500,95673657,1504,1501,1504,1498,988
|
|
20241106,120400,94190639,1504,1503,1504,1503,2
|
|
20241106,120300,94187632,1501,1496,1503,1496,1782
|
|
20241106,120200,91516247,1495,1494,1496,1494,1140
|
|
20241106,120100,89811905,1489,1491,1494,1489,940
|
|
20241106,120000,88411040,1494,1494,1494,1494,0
|
|
20241106,115900,88411040,1494,1494,1494,1494,0
|
|
20241106,115800,88411040,1494,1494,1494,1494,0
|
|
20241106,115700,88411040,1494,1485,1494,1485,5200
|
|
20241106,115600,80689031,1485,1485,1485,1485,0
|
|
20241106,115500,80689031,1485,1480,1485,1480,29
|
|
20241106,115400,80646106,1480,1480,1480,1480,0
|
|
20241106,115300,80646106,1480,1485,1485,1480,1005
|
|
20241106,115200,79153706,1499,1499,1499,1499,0
|
|
20241106,115100,79153706,1499,1499,1499,1499,0
|
|
20241106,115000,79153706,1499,1480,1499,1480,95
|
|
20241106,114900,79013087,1503,1482,1503,1463,3354
|
|
20241106,114800,74075230,1490,1490,1490,1490,1
|
|
20241106,114700,74073740,1481,1493,1493,1481,10008
|
|
20241106,114600,59194285,1503,1493,1503,1491,1001
|
|
20241106,114500,57701517,1505,1505,1505,1505,0
|
|
20241106,114400,57701517,1505,1505,1505,1505,0
|
|
20241106,114300,57701517,1505,1505,1505,1505,0
|
|
20241106,114200,57701517,1505,1505,1505,1505,0
|
|
20241106,114100,57701517,1505,1505,1505,1505,0
|
|
20241106,114000,57701517,1505,1505,1505,1505,0
|
|
20241106,113900,57701517,1505,1505,1505,1505,0
|
|
20241106,113800,57701517,1505,1505,1505,1505,0
|
|
20241106,113700,57701517,1505,1505,1505,1505,0
|
|
20241106,113600,57701517,1505,1505,1505,1505,0
|
|
20241106,113500,57701517,1505,1505,1505,1505,0
|
|
20241106,113400,57701517,1505,1498,1505,1498,100
|
|
20241106,113300,57551535,1498,1498,1498,1498,0
|
|
20241106,113200,57551535,1498,1498,1498,1498,0
|
|
20241106,113100,57551535,1498,1498,1498,1498,1
|
|
20241106,113000,57550037,1492,1493,1493,1492,960
|
|
20241106,112900,56117712,1493,1493,1493,1493,5
|
|
20241106,112800,56110247,1493,1493,1493,1493,0
|
|
20241106,112700,56110247,1493,1493,1493,1493,0
|
|
20241106,112600,56110247,1493,1493,1493,1493,0
|
|
20241106,112500,56110247,1493,1493,1493,1493,0
|
|
20241106,112400,56110247,1493,1493,1493,1493,0
|
|
20241106,112300,56110247,1493,1493,1493,1493,0
|
|
20241106,112200,56110247,1493,1493,1493,1493,0
|
|
20241106,112100,56110247,1493,1493,1493,1493,0
|
|
20241106,112000,56110247,1493,1493,1493,1493,0
|
|
20241106,111900,56110247,1493,1494,1494,1493,1364
|
|
20241106,111800,54073790,1496,1496,1496,1496,5
|
|
20241106,111700,54066310,1500,1500,1500,1500,1
|
|
20241106,111600,54064810,1494,1494,1494,1494,0
|
|
20241106,111500,54064810,1494,1494,1494,1494,0
|
|
20241106,111400,54064810,1494,1494,1494,1494,1590
|
|
20241106,111300,51689350,1500,1500,1500,1500,0
|
|
20241106,111200,51689350,1500,1500,1500,1500,0
|
|
20241106,111100,51689350,1500,1500,1500,1500,0
|
|
20241106,111000,51689350,1500,1500,1500,1500,0
|
|
20241106,110900,51689350,1500,1500,1500,1500,0
|
|
20241106,110800,51689350,1500,1500,1500,1500,0
|
|
20241106,110700,51689350,1500,1500,1500,1500,0
|
|
20241106,110600,51689350,1500,1500,1500,1500,0
|
|
20241106,110500,51689350,1500,1500,1500,1500,0
|
|
20241106,110400,51689350,1500,1500,1500,1500,0
|
|
20241106,110300,51689350,1500,1500,1500,1500,0
|
|
20241106,110200,51689350,1500,1500,1500,1500,1
|
|
20241106,110100,51687850,1495,1495,1495,1495,0
|
|
20241106,110000,51687850,1495,1496,1496,1495,1008
|
|
20241106,105900,50180882,1497,1497,1497,1497,0
|
|
20241106,105800,50180882,1497,1497,1497,1497,0
|
|
20241106,105700,50180882,1497,1497,1497,1497,0
|
|
20241106,105600,50180882,1497,1497,1497,1497,6
|
|
20241106,105500,50171900,1500,1500,1500,1500,0
|
|
20241106,105400,50171900,1500,1501,1501,1500,285
|
|
20241106,105300,49744395,1500,1500,1500,1500,722
|
|
20241106,105200,48661395,1500,1500,1500,1500,190
|
|
20241106,105100,48376395,1500,1500,1500,1500,0
|
|
20241106,105000,48376395,1500,1500,1500,1500,0
|
|
20241106,104900,48376395,1500,1507,1507,1500,89
|
|
20241106,104800,48242888,1500,1495,1500,1495,1012
|
|
20241106,104700,46724966,1493,1499,1499,1493,4386
|
|
20241106,104600,40168828,1499,1500,1500,1499,17
|
|
20241106,104500,40143339,1499,1500,1500,1499,708
|
|
20241106,104400,39081547,1500,1500,1500,1500,0
|
|
20241106,104300,39081547,1500,1500,1500,1500,0
|
|
20241106,104200,39081547,1500,1500,1500,1500,0
|
|
20241106,104100,39081547,1500,1500,1500,1500,0
|
|
20241106,104000,39081547,1500,1500,1500,1500,0
|
|
20241106,103900,39081547,1500,1502,1502,1500,680
|
|
20241106,103800,38061392,1502,1503,1503,1502,65
|
|
20241106,103700,37963752,1500,1500,1500,1500,0
|
|
20241106,103600,37963752,1500,1500,1500,1500,0
|
|
20241106,103500,37963752,1500,1500,1500,1500,0
|
|
20241106,103400,37963752,1500,1506,1506,1500,2092
|
|
20241106,103300,34823677,1505,1505,1505,1505,0
|
|
20241106,103200,34823677,1505,1505,1505,1505,0
|
|
20241106,103100,34823677,1505,1505,1505,1505,0
|
|
20241106,103000,34823677,1505,1505,1505,1505,1
|
|
20241106,102900,34822172,1515,1515,1515,1515,0
|
|
20241106,102800,34822172,1515,1515,1515,1515,0
|
|
20241106,102700,34822172,1515,1515,1515,1515,0
|
|
20241106,102600,34822172,1515,1515,1515,1515,0
|
|
20241106,102500,34822172,1515,1515,1515,1515,0
|
|
20241106,102400,34822172,1515,1515,1515,1515,0
|
|
20241106,102300,34822172,1515,1515,1515,1515,0
|
|
20241106,102200,34822172,1515,1515,1515,1515,11
|
|
20241106,102100,34805507,1515,1515,1515,1515,0
|
|
20241106,102000,34805507,1515,1515,1515,1515,0
|
|
20241106,101900,34805507,1515,1515,1515,1515,10
|
|
20241106,101800,34790357,1505,1508,1508,1503,289
|
|
20241106,101700,34355549,1516,1516,1516,1516,0
|
|
20241106,101600,34355549,1516,1515,1516,1515,466
|
|
20241106,101500,33649317,1517,1517,1517,1517,0
|
|
20241106,101400,33649317,1517,1517,1517,1517,0
|
|
20241106,101300,33649317,1517,1514,1517,1514,60
|
|
20241106,101200,33558453,1502,1502,1502,1502,0
|
|
20241106,101100,33558453,1502,1504,1504,1502,1000
|
|
20241106,101000,32056438,1515,1511,1515,1511,908
|
|
20241106,100900,30683482,1511,1511,1511,1511,0
|
|
20241106,100800,30683482,1511,1511,1511,1511,0
|
|
20241106,100700,30683482,1511,1511,1511,1511,0
|
|
20241106,100600,30683482,1511,1511,1511,1511,1
|
|
20241106,100500,30681971,1511,1511,1511,1511,0
|
|
20241106,100400,30681971,1511,1511,1511,1511,6
|
|
20241106,100300,30672905,1511,1511,1511,1511,0
|
|
20241106,100200,30672905,1511,1511,1511,1511,0
|
|
20241106,100100,30672905,1511,1511,1511,1511,1
|
|
20241106,100000,30671394,1502,1502,1502,1502,0
|
|
20241106,095900,30671394,1502,1503,1511,1502,1016
|
|
20241106,095800,29143347,1511,1511,1511,1511,1
|
|
20241106,095700,29141836,1504,1504,1504,1504,5
|
|
20241106,095600,29134316,1511,1511,1511,1511,0
|
|
20241106,095500,29134316,1511,1511,1511,1511,0
|
|
20241106,095400,29134316,1511,1511,1511,1511,0
|
|
20241106,095300,29134316,1511,1511,1511,1511,5
|
|
20241106,095200,29126761,1512,1512,1512,1512,0
|
|
20241106,095100,29126761,1512,1512,1512,1512,0
|
|
20241106,095000,29126761,1512,1508,1512,1508,103
|
|
20241106,094900,28971404,1508,1507,1508,1507,200
|
|
20241106,094800,28669822,1509,1509,1509,1509,0
|
|
20241106,094700,28669822,1509,1509,1509,1509,0
|
|
20241106,094600,28669822,1509,1509,1509,1509,0
|
|
20241106,094500,28669822,1509,1509,1509,1509,0
|
|
20241106,094400,28669822,1509,1509,1509,1509,0
|
|
20241106,094300,28669822,1509,1509,1509,1509,10
|
|
20241106,094200,28654732,1501,1501,1501,1501,0
|
|
20241106,094100,28654732,1501,1502,1502,1501,25
|
|
20241106,094000,28617202,1510,1510,1510,1510,0
|
|
20241106,093900,28617202,1510,1510,1510,1510,0
|
|
20241106,093800,28617202,1510,1510,1510,1510,0
|
|
20241106,093700,28617202,1510,1510,1510,1510,0
|
|
20241106,093600,28617202,1510,1510,1510,1510,0
|
|
20241106,093500,28617202,1510,1510,1510,1510,0
|
|
20241106,093400,28617202,1510,1510,1510,1510,2
|
|
20241106,093300,28614182,1510,1510,1510,1510,1
|
|
20241106,093200,28612672,1501,1501,1501,1501,0
|
|
20241106,093100,28612672,1501,1501,1501,1501,155
|
|
20241106,093000,28380017,1495,1499,1505,1495,5361
|
|
20241106,092900,20364146,1506,1499,1506,1498,2316
|
|
20241106,092800,16894380,1508,1499,1508,1499,929
|
|
20241106,092700,15501710,1499,1500,1500,1499,42
|
|
20241106,092600,15438740,1500,1502,1502,1500,2608
|
|
20241106,092500,11525127,1502,1503,1503,1502,120
|
|
20241106,092400,11344787,1502,1502,1502,1502,901
|
|
20241106,092300,9991485,1502,1505,1505,1502,2766
|
|
20241106,092200,5832615,1505,1505,1505,1505,0
|
|
20241106,092100,5832615,1505,1505,1505,1505,0
|
|
20241106,092000,5832615,1505,1505,1505,1505,0
|
|
20241106,091900,5832615,1505,1505,1505,1505,300
|
|
20241106,091800,5381115,1507,1508,1508,1505,1052
|
|
20241106,091700,3796974,1508,1508,1508,1508,0
|
|
20241106,091600,3796974,1508,1508,1508,1508,0
|
|
20241106,091500,3796974,1508,1512,1512,1506,439
|
|
20241106,091400,3135201,1512,1512,1512,1512,0
|
|
20241106,091300,3135201,1512,1512,1512,1512,6
|
|
20241106,091200,3126129,1516,1516,1516,1516,0
|
|
20241106,091100,3126129,1516,1516,1516,1516,0
|
|
20241106,091000,3126129,1516,1516,1516,1516,0
|
|
20241106,090900,3126129,1516,1516,1516,1516,10
|
|
20241106,090800,3110969,1516,1516,1516,1516,0
|
|
20241106,090700,3110969,1516,1516,1516,1516,796
|
|
20241106,090600,1904233,1516,1516,1516,1516,33
|
|
20241106,090500,1854205,1517,1538,1554,1516,1111
|
|
20241106,090400,133798,1554,1516,1554,1516,20
|
|
20241106,090300,103440,1556,1556,1556,1556,0
|
|
20241106,090200,103440,1556,1556,1556,1556,4
|
|
20241106,090100,97216,1568,1568,1568,1568,0
|
|
20241106,090000,97216,1568,1568,1568,1568,62
|