598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,185500,92596113,1500,1500,1500,1500,2677
|
|
20241107,185400,92596113,1500,1500,1500,1500,0
|
|
20241107,185300,92596113,1500,1500,1500,1500,0
|
|
20241107,185200,92596113,1500,1500,1500,1500,0
|
|
20241107,185100,92596113,1500,1500,1500,1500,0
|
|
20241107,185000,92596113,1500,1500,1500,1500,0
|
|
20241107,184900,92596113,1500,1500,1500,1500,0
|
|
20241107,184800,92596113,1500,1500,1500,1500,0
|
|
20241107,184700,92596113,1500,1500,1500,1500,0
|
|
20241107,184600,92596113,1500,1500,1500,1500,0
|
|
20241107,184500,92596113,1500,1500,1500,1500,0
|
|
20241107,184400,92596113,1500,1500,1500,1500,0
|
|
20241107,184300,92596113,1500,1500,1500,1500,0
|
|
20241107,184200,92596113,1500,1500,1500,1500,0
|
|
20241107,184100,92596113,1500,1500,1500,1500,0
|
|
20241107,184000,92596113,1500,1500,1500,1500,0
|
|
20241107,183900,92596113,1500,1500,1500,1500,0
|
|
20241107,183800,92596113,1500,1500,1500,1500,0
|
|
20241107,183700,92596113,1500,1500,1500,1500,0
|
|
20241107,183600,92596113,1500,1500,1500,1500,0
|
|
20241107,183500,92596113,1500,1500,1500,1500,0
|
|
20241107,183400,92596113,1500,1500,1500,1500,0
|
|
20241107,183300,92596113,1500,1500,1500,1500,0
|
|
20241107,183200,92596113,1500,1500,1500,1500,0
|
|
20241107,183100,92596113,1500,1500,1500,1500,0
|
|
20241107,183000,92596113,1500,1500,1500,1500,0
|
|
20241107,182900,92596113,1500,1500,1500,1500,0
|
|
20241107,182800,92596113,1500,1500,1500,1500,0
|
|
20241107,182700,92596113,1500,1500,1500,1500,0
|
|
20241107,182600,92596113,1500,1500,1500,1500,0
|
|
20241107,182500,92596113,1500,1500,1500,1500,2677
|
|
20241107,182400,92596113,1500,1500,1500,1500,0
|
|
20241107,182300,92596113,1500,1500,1500,1500,0
|
|
20241107,182200,92596113,1500,1500,1500,1500,0
|
|
20241107,182100,92596113,1500,1500,1500,1500,0
|
|
20241107,182000,92596113,1500,1500,1500,1500,0
|
|
20241107,181900,92596113,1500,1500,1500,1500,0
|
|
20241107,181800,92596113,1500,1500,1500,1500,0
|
|
20241107,181700,92596113,1500,1500,1500,1500,0
|
|
20241107,181600,92596113,1500,1500,1500,1500,0
|
|
20241107,181500,92596113,1500,1500,1500,1500,0
|
|
20241107,181400,92596113,1500,1500,1500,1500,0
|
|
20241107,181300,92596113,1500,1500,1500,1500,0
|
|
20241107,181200,92596113,1500,1500,1500,1500,0
|
|
20241107,181100,92596113,1500,1500,1500,1500,0
|
|
20241107,181000,92596113,1500,1500,1500,1500,0
|
|
20241107,180900,92596113,1500,1500,1500,1500,0
|
|
20241107,180800,92596113,1500,1500,1500,1500,0
|
|
20241107,180700,92596113,1500,1500,1500,1500,0
|
|
20241107,180600,92596113,1500,1500,1500,1500,0
|
|
20241107,180500,92596113,1500,1500,1500,1500,0
|
|
20241107,180400,92596113,1500,1500,1500,1500,0
|
|
20241107,180300,92596113,1500,1500,1500,1500,0
|
|
20241107,180200,92596113,1500,1500,1500,1500,0
|
|
20241107,180100,92596113,1500,1500,1500,1500,0
|
|
20241107,180000,92596113,1500,1500,1500,1500,0
|
|
20241107,175900,92596113,1500,1500,1500,1500,0
|
|
20241107,175800,92596113,1500,1500,1500,1500,0
|
|
20241107,175700,92596113,1500,1500,1500,1500,0
|
|
20241107,175600,92596113,1500,1500,1500,1500,0
|
|
20241107,175500,92596113,1500,1500,1500,1500,2677
|
|
20241107,175400,92596113,1500,1500,1500,1500,0
|
|
20241107,175300,92596113,1500,1500,1500,1500,0
|
|
20241107,175200,92596113,1500,1500,1500,1500,0
|
|
20241107,175100,92596113,1500,1500,1500,1500,0
|
|
20241107,175000,92596113,1500,1500,1500,1500,0
|
|
20241107,174900,92596113,1500,1500,1500,1500,0
|
|
20241107,174800,92596113,1500,1500,1500,1500,0
|
|
20241107,174700,92596113,1500,1500,1500,1500,0
|
|
20241107,174600,92596113,1500,1500,1500,1500,0
|
|
20241107,174500,92596113,1500,1500,1500,1500,0
|
|
20241107,174400,92596113,1500,1500,1500,1500,0
|
|
20241107,174300,92596113,1500,1500,1500,1500,0
|
|
20241107,174200,92596113,1500,1500,1500,1500,0
|
|
20241107,174100,92596113,1500,1500,1500,1500,0
|
|
20241107,174000,92596113,1500,1500,1500,1500,0
|
|
20241107,173900,92596113,1500,1500,1500,1500,0
|
|
20241107,173800,92596113,1500,1500,1500,1500,0
|
|
20241107,173700,92596113,1500,1500,1500,1500,0
|
|
20241107,173600,92596113,1500,1500,1500,1500,0
|
|
20241107,173500,92596113,1500,1500,1500,1500,0
|
|
20241107,173400,92596113,1500,1500,1500,1500,0
|
|
20241107,173300,92596113,1500,1500,1500,1500,0
|
|
20241107,173200,92596113,1500,1500,1500,1500,0
|
|
20241107,173100,92596113,1500,1500,1500,1500,0
|
|
20241107,173000,92596113,1500,1500,1500,1500,0
|
|
20241107,172900,92596113,1500,1500,1500,1500,0
|
|
20241107,172800,92596113,1500,1500,1500,1500,0
|
|
20241107,172700,92596113,1500,1500,1500,1500,0
|
|
20241107,172600,92596113,1500,1500,1500,1500,0
|
|
20241107,172500,92596113,1500,1500,1500,1500,2677
|
|
20241107,172400,92596113,1500,1500,1500,1500,0
|
|
20241107,172300,92596113,1500,1500,1500,1500,0
|
|
20241107,172200,92596113,1500,1500,1500,1500,0
|
|
20241107,172100,92596113,1500,1500,1500,1500,0
|
|
20241107,172000,92596113,1500,1500,1500,1500,0
|
|
20241107,171900,92596113,1500,1500,1500,1500,0
|
|
20241107,171800,92596113,1500,1500,1500,1500,0
|
|
20241107,171700,92596113,1500,1500,1500,1500,0
|
|
20241107,171600,92596113,1500,1500,1500,1500,0
|
|
20241107,171500,92596113,1500,1500,1500,1500,0
|
|
20241107,171400,92596113,1500,1500,1500,1500,0
|
|
20241107,171300,92596113,1500,1500,1500,1500,0
|
|
20241107,171200,92596113,1500,1500,1500,1500,0
|
|
20241107,171100,92596113,1500,1500,1500,1500,0
|
|
20241107,171000,92596113,1500,1500,1500,1500,0
|
|
20241107,170900,92596113,1500,1500,1500,1500,0
|
|
20241107,170800,92596113,1500,1500,1500,1500,0
|
|
20241107,170700,92596113,1500,1500,1500,1500,0
|
|
20241107,170600,92596113,1500,1500,1500,1500,0
|
|
20241107,170500,92596113,1500,1500,1500,1500,0
|
|
20241107,170400,92596113,1500,1500,1500,1500,0
|
|
20241107,170300,92596113,1500,1500,1500,1500,0
|
|
20241107,170200,92596113,1500,1500,1500,1500,0
|
|
20241107,170100,92596113,1500,1500,1500,1500,0
|
|
20241107,170000,92596113,1500,1500,1500,1500,0
|
|
20241107,165900,92596113,1500,1500,1500,1500,0
|
|
20241107,165800,92596113,1500,1500,1500,1500,0
|
|
20241107,165700,92596113,1500,1500,1500,1500,0
|
|
20241107,165600,92596113,1500,1500,1500,1500,0
|
|
20241107,165500,92596113,1500,1500,1500,1500,2677
|
|
20241107,165400,92596113,1500,1500,1500,1500,0
|
|
20241107,165300,92596113,1500,1500,1500,1500,0
|
|
20241107,165200,92596113,1500,1500,1500,1500,0
|
|
20241107,165100,92596113,1500,1500,1500,1500,0
|
|
20241107,165000,92596113,1500,1500,1500,1500,0
|
|
20241107,164900,92596113,1500,1500,1500,1500,0
|
|
20241107,164800,92596113,1500,1500,1500,1500,0
|
|
20241107,164700,92596113,1500,1500,1500,1500,0
|
|
20241107,164600,92596113,1500,1500,1500,1500,0
|
|
20241107,164500,92596113,1500,1500,1500,1500,0
|
|
20241107,164400,92596113,1500,1500,1500,1500,0
|
|
20241107,164300,92596113,1500,1500,1500,1500,0
|
|
20241107,164200,92596113,1500,1500,1500,1500,0
|
|
20241107,164100,92596113,1500,1500,1500,1500,0
|
|
20241107,164000,92596113,1500,1500,1500,1500,0
|
|
20241107,163900,92596113,1500,1500,1500,1500,0
|
|
20241107,163800,92596113,1500,1500,1500,1500,0
|
|
20241107,163700,92596113,1500,1500,1500,1500,0
|
|
20241107,163600,92596113,1500,1500,1500,1500,0
|
|
20241107,163500,92596113,1500,1500,1500,1500,0
|
|
20241107,163400,92596113,1500,1500,1500,1500,0
|
|
20241107,163300,92596113,1500,1500,1500,1500,0
|
|
20241107,163200,92596113,1500,1500,1500,1500,0
|
|
20241107,163100,92596113,1500,1500,1500,1500,0
|
|
20241107,163000,92596113,1500,1500,1500,1500,0
|
|
20241107,162900,92596113,1500,1500,1500,1500,0
|
|
20241107,162800,92596113,1500,1500,1500,1500,0
|
|
20241107,162700,92596113,1500,1500,1500,1500,0
|
|
20241107,162600,92596113,1500,1500,1500,1500,0
|
|
20241107,162500,92596113,1500,1500,1500,1500,2677
|
|
20241107,162400,92596113,1500,1500,1500,1500,0
|
|
20241107,162300,92596113,1500,1500,1500,1500,0
|
|
20241107,162200,92596113,1500,1500,1500,1500,0
|
|
20241107,162100,92596113,1500,1500,1500,1500,0
|
|
20241107,162000,92596113,1500,1500,1500,1500,0
|
|
20241107,161900,92596113,1500,1500,1500,1500,0
|
|
20241107,161800,92596113,1500,1500,1500,1500,0
|
|
20241107,161700,92596113,1500,1500,1500,1500,0
|
|
20241107,161600,92596113,1500,1500,1500,1500,0
|
|
20241107,161500,92596113,1500,1500,1500,1500,0
|
|
20241107,161400,92596113,1500,1500,1500,1500,0
|
|
20241107,161300,92596113,1500,1500,1500,1500,0
|
|
20241107,161200,92596113,1500,1500,1500,1500,0
|
|
20241107,161100,92596113,1500,1500,1500,1500,0
|
|
20241107,161000,92596113,1500,1500,1500,1500,0
|
|
20241107,160900,92596113,1500,1500,1500,1500,0
|
|
20241107,160800,92596113,1500,1500,1500,1500,0
|
|
20241107,160700,92596113,1500,1500,1500,1500,0
|
|
20241107,160600,92596113,1500,1500,1500,1500,0
|
|
20241107,160500,92596113,1500,1500,1500,1500,0
|
|
20241107,160400,92596113,1500,1500,1500,1500,0
|
|
20241107,160300,92596113,1500,1500,1500,1500,0
|
|
20241107,160200,92596113,1500,1500,1500,1500,0
|
|
20241107,160100,92596113,1500,1500,1500,1500,0
|
|
20241107,160000,92596113,1500,1500,1500,1500,0
|
|
20241107,155900,92596113,1500,1500,1500,1500,0
|
|
20241107,155800,92596113,1500,1500,1500,1500,0
|
|
20241107,155700,92596113,1500,1500,1500,1500,0
|
|
20241107,155600,92596113,1500,1500,1500,1500,0
|
|
20241107,155500,92596113,1500,1500,1500,1500,2677
|
|
20241107,155400,92596113,1500,1500,1500,1500,0
|
|
20241107,155300,92596113,1500,1500,1500,1500,0
|
|
20241107,155200,92596113,1500,1500,1500,1500,0
|
|
20241107,155100,92596113,1500,1500,1500,1500,0
|
|
20241107,155000,92596113,1500,1500,1500,1500,0
|
|
20241107,154900,92596113,1500,1500,1500,1500,0
|
|
20241107,154800,92596113,1500,1500,1500,1500,0
|
|
20241107,154700,92596113,1500,1500,1500,1500,0
|
|
20241107,154600,92596113,1500,1500,1500,1500,0
|
|
20241107,154500,92596113,1500,1500,1500,1500,0
|
|
20241107,154400,92596113,1500,1500,1500,1500,0
|
|
20241107,154300,92596113,1500,1500,1500,1500,0
|
|
20241107,154200,92596113,1500,1500,1500,1500,0
|
|
20241107,154100,92596113,1500,1500,1500,1500,0
|
|
20241107,154000,92596113,1500,1500,1500,1500,0
|
|
20241107,153900,92596113,1500,1500,1500,1500,0
|
|
20241107,153800,92596113,1500,1500,1500,1500,0
|
|
20241107,153700,92596113,1500,1500,1500,1500,0
|
|
20241107,153600,92596113,1500,1500,1500,1500,0
|
|
20241107,153500,92596113,1500,1500,1500,1500,0
|
|
20241107,153400,92596113,1500,1500,1500,1500,0
|
|
20241107,153300,92596113,1500,1500,1500,1500,0
|
|
20241107,153200,92596113,1500,1500,1500,1500,0
|
|
20241107,153100,92596113,1500,1500,1500,1500,0
|
|
20241107,153000,92596113,1500,1500,1500,1500,2677
|
|
20241107,152900,88580613,1488,1488,1488,1488,0
|
|
20241107,152800,88580613,1488,1488,1488,1488,0
|
|
20241107,152700,88580613,1488,1488,1488,1488,0
|
|
20241107,152600,88580613,1488,1488,1488,1488,0
|
|
20241107,152500,88580613,1488,1488,1488,1488,0
|
|
20241107,152400,88580613,1488,1488,1488,1488,0
|
|
20241107,152300,88580613,1488,1488,1488,1488,0
|
|
20241107,152200,88580613,1488,1488,1488,1488,0
|
|
20241107,152100,88580613,1488,1488,1488,1488,0
|
|
20241107,152000,88580613,1488,1488,1488,1488,0
|
|
20241107,151900,88580613,1488,1487,1502,1487,2669
|
|
20241107,151800,84591868,1499,1493,1499,1483,5607
|
|
20241107,151700,76217308,1493,1485,1493,1483,370
|
|
20241107,151600,75667578,1486,1487,1487,1486,179
|
|
20241107,151500,75401505,1487,1487,1487,1487,0
|
|
20241107,151400,75401505,1487,1487,1487,1487,1
|
|
20241107,151300,75400018,1493,1493,1493,1493,0
|
|
20241107,151200,75400018,1493,1493,1493,1493,0
|
|
20241107,151100,75400018,1493,1493,1493,1493,0
|
|
20241107,151000,75400018,1493,1493,1493,1493,5
|
|
20241107,150900,75392553,1483,1492,1492,1483,399
|
|
20241107,150800,74799739,1492,1493,1493,1492,33
|
|
20241107,150700,74750498,1502,1502,1502,1502,0
|
|
20241107,150600,74750498,1502,1502,1502,1502,0
|
|
20241107,150500,74750498,1502,1502,1502,1502,0
|
|
20241107,150400,74750498,1502,1502,1502,1502,0
|
|
20241107,150300,74750498,1502,1502,1502,1502,0
|
|
20241107,150200,74750498,1502,1502,1502,1502,80
|
|
20241107,150100,74630338,1502,1501,1502,1501,3
|
|
20241107,150000,74625834,1493,1494,1494,1493,7
|
|
20241107,145900,74615380,1495,1500,1500,1495,508
|
|
20241107,145800,73855905,1502,1502,1502,1502,4
|
|
20241107,145700,73849897,1502,1502,1502,1502,0
|
|
20241107,145600,73849897,1502,1502,1502,1502,1
|
|
20241107,145500,73848395,1500,1500,1500,1500,1
|
|
20241107,145400,73846895,1502,1502,1502,1502,2
|
|
20241107,145300,73843891,1502,1502,1502,1502,2
|
|
20241107,145200,73840887,1502,1502,1502,1502,1
|
|
20241107,145100,73839385,1502,1498,1502,1498,4
|
|
20241107,145000,73833388,1502,1502,1502,1502,0
|
|
20241107,144900,73833388,1502,1502,1502,1502,0
|
|
20241107,144800,73833388,1502,1502,1502,1502,4
|
|
20241107,144700,73827380,1502,1499,1502,1497,98
|
|
20241107,144600,73680569,1495,1500,1502,1490,1835
|
|
20241107,144500,70928772,1503,1496,1503,1496,11011
|
|
20241107,144400,54409345,1490,1490,1495,1488,564
|
|
20241107,144300,53567565,1495,1485,1495,1485,18
|
|
20241107,144200,53540825,1484,1495,1495,1484,88
|
|
20241107,144100,53410210,1495,1487,1495,1487,18
|
|
20241107,144000,53383436,1488,1494,1497,1487,5594
|
|
20241107,143900,45010486,1494,1490,1494,1490,3
|
|
20241107,143800,45006012,1490,1490,1490,1490,51
|
|
20241107,143700,44930022,1494,1494,1494,1494,1
|
|
20241107,143600,44928528,1494,1494,1494,1494,0
|
|
20241107,143500,44928528,1494,1494,1494,1494,4
|
|
20241107,143400,44922552,1494,1494,1494,1494,0
|
|
20241107,143300,44922552,1494,1494,1494,1494,1
|
|
20241107,143200,44921058,1495,1495,1495,1495,1
|
|
20241107,143100,44919563,1485,1496,1496,1485,826
|
|
20241107,143000,43692942,1486,1495,1495,1486,5840
|
|
20241107,142900,35003146,1498,1498,1498,1498,3
|
|
20241107,142800,34998652,1498,1498,1498,1498,0
|
|
20241107,142700,34998652,1498,1498,1498,1498,1
|
|
20241107,142600,34997154,1498,1498,1498,1498,1
|
|
20241107,142500,34995656,1494,1495,1498,1494,24
|
|
20241107,142400,34959795,1498,1498,1498,1498,3
|
|
20241107,142300,34955301,1498,1496,1498,1496,3
|
|
20241107,142200,34950811,1498,1498,1498,1498,2
|
|
20241107,142100,34947815,1498,1498,1498,1498,3
|
|
20241107,142000,34943321,1498,1498,1498,1498,0
|
|
20241107,141900,34943321,1498,1498,1498,1496,4
|
|
20241107,141800,34937333,1498,1498,1498,1498,0
|
|
20241107,141700,34937333,1498,1498,1498,1498,1
|
|
20241107,141600,34935835,1498,1498,1498,1498,3
|
|
20241107,141500,34931341,1498,1496,1498,1496,3
|
|
20241107,141400,34926851,1496,1496,1496,1496,0
|
|
20241107,141300,34926851,1496,1496,1496,1496,2
|
|
20241107,141200,34923859,1496,1496,1496,1496,2
|
|
20241107,141100,34920867,1496,1498,1498,1496,2
|
|
20241107,141000,34917873,1495,1499,1499,1495,98
|
|
20241107,140900,34770975,1499,1499,1499,1499,3
|
|
20241107,140800,34766478,1499,1499,1499,1499,0
|
|
20241107,140700,34766478,1499,1499,1499,1499,3
|
|
20241107,140600,34761981,1499,1499,1499,1499,2
|
|
20241107,140500,34758983,1499,1499,1499,1499,1
|
|
20241107,140400,34757484,1499,1499,1499,1499,0
|
|
20241107,140300,34757484,1499,1499,1499,1499,5
|
|
20241107,140200,34749989,1499,1499,1499,1499,0
|
|
20241107,140100,34749989,1499,1499,1499,1499,1
|
|
20241107,140000,34748490,1493,1499,1499,1493,6
|
|
20241107,135900,34739520,1499,1499,1499,1499,1
|
|
20241107,135800,34738021,1499,1499,1499,1499,2
|
|
20241107,135700,34735023,1499,1499,1499,1499,2
|
|
20241107,135600,34732025,1489,1489,1489,1489,1
|
|
20241107,135500,34730536,1490,1495,1495,1490,26
|
|
20241107,135400,34691752,1499,1499,1499,1499,2
|
|
20241107,135300,34688754,1499,1499,1499,1499,4
|
|
20241107,135200,34682758,1499,1499,1499,1499,2
|
|
20241107,135100,34679760,1499,1499,1499,1499,1
|
|
20241107,135000,34678261,1499,1499,1499,1499,2
|
|
20241107,134900,34675263,1499,1499,1499,1499,3
|
|
20241107,134800,34670766,1499,1499,1499,1499,0
|
|
20241107,134700,34670766,1499,1499,1499,1499,3
|
|
20241107,134600,34666269,1499,1499,1499,1499,0
|
|
20241107,134500,34666269,1499,1499,1499,1499,1
|
|
20241107,134400,34664770,1499,1499,1499,1499,3
|
|
20241107,134300,34660273,1499,1499,1499,1499,1
|
|
20241107,134200,34658774,1499,1499,1499,1499,0
|
|
20241107,134100,34658774,1499,1499,1499,1499,1
|
|
20241107,134000,34657275,1499,1499,1499,1499,3
|
|
20241107,133900,34652778,1499,1492,1499,1492,2
|
|
20241107,133800,34649787,1499,1499,1499,1499,0
|
|
20241107,133700,34649787,1499,1499,1499,1499,2
|
|
20241107,133600,34646789,1499,1499,1499,1499,0
|
|
20241107,133500,34646789,1499,1499,1499,1499,3
|
|
20241107,133400,34642292,1500,1500,1500,1500,1
|
|
20241107,133300,34640792,1502,1502,1502,1502,1
|
|
20241107,133200,34639290,1502,1502,1502,1502,0
|
|
20241107,133100,34639290,1502,1502,1502,1502,5
|
|
20241107,133000,34631780,1502,1502,1502,1502,0
|
|
20241107,132900,34631780,1502,1502,1502,1502,1
|
|
20241107,132800,34630278,1489,1502,1502,1489,96
|
|
20241107,132700,34487321,1490,1491,1502,1489,1506
|
|
20241107,132600,32244029,1488,1488,1488,1488,0
|
|
20241107,132500,32244029,1488,1503,1503,1488,51
|
|
20241107,132400,32167931,1503,1503,1503,1503,1
|
|
20241107,132300,32166428,1503,1503,1503,1503,1
|
|
20241107,132200,32164925,1503,1503,1503,1503,0
|
|
20241107,132100,32164925,1503,1503,1503,1503,4
|
|
20241107,132000,32158913,1503,1503,1503,1503,0
|
|
20241107,131900,32158913,1503,1503,1503,1503,1
|
|
20241107,131800,32157410,1503,1503,1503,1503,2
|
|
20241107,131700,32154404,1503,1503,1503,1503,3
|
|
20241107,131600,32149895,1503,1503,1503,1503,0
|
|
20241107,131500,32149895,1503,1503,1503,1503,2
|
|
20241107,131400,32146889,1495,1495,1495,1495,4
|
|
20241107,131300,32140909,1503,1503,1503,1503,1
|
|
20241107,131200,32139406,1503,1503,1503,1503,2
|
|
20241107,131100,32136400,1503,1503,1503,1503,3
|
|
20241107,131000,32131891,1494,1494,1494,1494,1
|
|
20241107,130900,32130397,1503,1502,1503,1502,21
|
|
20241107,130800,32098850,1502,1502,1502,1502,4
|
|
20241107,130700,32092842,1502,1502,1502,1502,1
|
|
20241107,130600,32091340,1503,1503,1503,1503,0
|
|
20241107,130500,32091340,1503,1503,1503,1503,3
|
|
20241107,130400,32086831,1503,1503,1503,1503,0
|
|
20241107,130300,32086831,1503,1503,1503,1503,2
|
|
20241107,130200,32083825,1503,1503,1503,1503,1
|
|
20241107,130100,32082322,1503,1503,1503,1503,1
|
|
20241107,130000,32080819,1503,1503,1503,1503,0
|
|
20241107,125900,32080819,1503,1502,1503,1502,4
|
|
20241107,125800,32074810,1502,1502,1502,1502,0
|
|
20241107,125700,32074810,1502,1499,1502,1499,983
|
|
20241107,125600,30601287,1499,1499,1499,1499,0
|
|
20241107,125500,30601287,1499,1499,1499,1499,3
|
|
20241107,125400,30596790,1499,1499,1499,1499,2
|
|
20241107,125300,30593792,1499,1499,1499,1499,3
|
|
20241107,125200,30589295,1490,1490,1490,1490,0
|
|
20241107,125100,30589295,1490,1490,1490,1490,3
|
|
20241107,125000,30584825,1499,1499,1499,1499,0
|
|
20241107,124900,30584825,1499,1499,1499,1499,4
|
|
20241107,124800,30578829,1499,1499,1499,1499,0
|
|
20241107,124700,30578829,1499,1499,1499,1499,1
|
|
20241107,124600,30577330,1491,1499,1499,1490,2886
|
|
20241107,124500,26275234,1499,1499,1499,1499,2
|
|
20241107,124400,26272236,1499,1499,1499,1499,0
|
|
20241107,124300,26272236,1499,1499,1499,1499,2
|
|
20241107,124200,26269238,1493,1493,1493,1493,0
|
|
20241107,124100,26269238,1493,1499,1499,1493,1125
|
|
20241107,124000,24587445,1499,1499,1499,1499,2
|
|
20241107,123900,24584447,1499,1499,1499,1499,3
|
|
20241107,123800,24579950,1499,1499,1499,1499,2
|
|
20241107,123700,24576952,1499,1499,1499,1499,47
|
|
20241107,123600,24506499,1499,1499,1499,1499,3
|
|
20241107,123500,24502002,1499,1499,1499,1499,1
|
|
20241107,123400,24500503,1499,1499,1499,1499,2
|
|
20241107,123300,24497505,1499,1499,1499,1499,2
|
|
20241107,123200,24494507,1499,1502,1502,1499,52
|
|
20241107,123100,24416547,1503,1503,1503,1503,3
|
|
20241107,123000,24412038,1503,1503,1503,1503,2
|
|
20241107,122900,24409032,1503,1503,1503,1503,1
|
|
20241107,122800,24407529,1503,1503,1503,1503,0
|
|
20241107,122700,24407529,1503,1503,1503,1503,0
|
|
20241107,122600,24407529,1503,1503,1503,1503,3
|
|
20241107,122500,24403020,1503,1503,1503,1503,1
|
|
20241107,122400,24401517,1503,1503,1503,1503,0
|
|
20241107,122300,24401517,1503,1503,1503,1503,2
|
|
20241107,122200,24398511,1503,1503,1503,1503,2
|
|
20241107,122100,24395505,1503,1503,1503,1503,1
|
|
20241107,122000,24394002,1503,1503,1503,1503,1
|
|
20241107,121900,24392499,1503,1503,1503,1503,1
|
|
20241107,121800,24390996,1503,1503,1503,1503,0
|
|
20241107,121700,24390996,1503,1501,1503,1501,5
|
|
20241107,121600,24383483,1501,1501,1501,1501,41
|
|
20241107,121500,24321942,1501,1503,1503,1501,4
|
|
20241107,121400,24315936,1503,1503,1503,1503,0
|
|
20241107,121300,24315936,1503,1500,1503,1500,3
|
|
20241107,121200,24311430,1500,1500,1500,1500,0
|
|
20241107,121100,24311430,1500,1500,1500,1500,962
|
|
20241107,121000,22868430,1500,1500,1500,1500,3
|
|
20241107,120900,22863930,1500,1500,1500,1500,1
|
|
20241107,120800,22862430,1500,1500,1500,1500,2
|
|
20241107,120700,22859430,1500,1500,1500,1500,2
|
|
20241107,120600,22856430,1500,1500,1500,1500,2
|
|
20241107,120500,22853430,1500,1500,1500,1500,1
|
|
20241107,120400,22851930,1500,1500,1500,1500,4
|
|
20241107,120300,22845930,1500,1500,1500,1500,1
|
|
20241107,120200,22844430,1500,1500,1500,1500,2
|
|
20241107,120100,22841430,1500,1500,1500,1500,2
|
|
20241107,120000,22838430,1500,1500,1500,1500,0
|
|
20241107,115900,22838430,1500,1500,1500,1500,3
|
|
20241107,115800,22833930,1500,1500,1500,1500,1
|
|
20241107,115700,22832430,1500,1500,1500,1500,2
|
|
20241107,115600,22829430,1500,1500,1500,1500,0
|
|
20241107,115500,22829430,1500,1500,1500,1500,2
|
|
20241107,115400,22826430,1499,1499,1499,1499,0
|
|
20241107,115300,22826430,1499,1500,1500,1499,5
|
|
20241107,115200,22818931,1500,1500,1500,1500,0
|
|
20241107,115100,22818931,1500,1500,1500,1500,2
|
|
20241107,115000,22815931,1500,1500,1500,1500,2
|
|
20241107,114900,22812931,1500,1500,1500,1500,1
|
|
20241107,114800,22811431,1500,1500,1500,1500,2
|
|
20241107,114700,22808431,1500,1500,1500,1500,1
|
|
20241107,114600,22806931,1500,1500,1500,1500,0
|
|
20241107,114500,22806931,1500,1500,1500,1500,4
|
|
20241107,114400,22800931,1500,1500,1500,1500,0
|
|
20241107,114300,22800931,1500,1500,1500,1500,1
|
|
20241107,114200,22799431,1500,1497,1500,1497,10
|
|
20241107,114100,22784434,1497,1500,1500,1497,6
|
|
20241107,114000,22775437,1500,1500,1500,1500,0
|
|
20241107,113900,22775437,1500,1500,1500,1496,34
|
|
20241107,113800,22724565,1497,1497,1497,1497,0
|
|
20241107,113700,22724565,1497,1498,1498,1497,13
|
|
20241107,113600,22705103,1498,1499,1499,1498,3
|
|
20241107,113500,22700607,1499,1499,1499,1499,3
|
|
20241107,113400,22696110,1499,1499,1499,1499,0
|
|
20241107,113300,22696110,1499,1500,1500,1499,2
|
|
20241107,113200,22693111,1499,1499,1499,1499,4
|
|
20241107,113100,22687115,1499,1503,1503,1499,176
|
|
20241107,113000,22423286,1500,1500,1500,1500,0
|
|
20241107,112900,22423286,1500,1503,1503,1500,3
|
|
20241107,112800,22418780,1503,1503,1503,1503,0
|
|
20241107,112700,22418780,1503,1503,1503,1503,3
|
|
20241107,112600,22414271,1503,1501,1503,1501,779
|
|
20241107,112500,21244988,1499,1501,1501,1499,281
|
|
20241107,112400,20823209,1499,1501,1501,1499,5
|
|
20241107,112300,20815707,1503,1503,1503,1503,1
|
|
20241107,112200,20814204,1501,1503,1503,1501,3
|
|
20241107,112100,20809699,1503,1503,1503,1503,1
|
|
20241107,112000,20808196,1504,1504,1504,1504,0
|
|
20241107,111900,20808196,1504,1504,1504,1504,2
|
|
20241107,111800,20805188,1504,1504,1504,1504,12
|
|
20241107,111700,20787140,1500,1500,1500,1500,1
|
|
20241107,111600,20785640,1504,1504,1504,1504,1
|
|
20241107,111500,20784136,1504,1504,1504,1504,1
|
|
20241107,111400,20782632,1499,1499,1499,1499,0
|
|
20241107,111300,20782632,1499,1504,1504,1499,3
|
|
20241107,111200,20778125,1500,1500,1500,1500,0
|
|
20241107,111100,20778125,1500,1500,1500,1500,983
|
|
20241107,111000,19303625,1499,1500,1500,1499,2
|
|
20241107,110900,19300626,1499,1500,1500,1499,4
|
|
20241107,110800,19294627,1500,1500,1500,1500,0
|
|
20241107,110700,19294627,1500,1500,1500,1500,1
|
|
20241107,110600,19293127,1500,1500,1500,1500,2
|
|
20241107,110500,19290127,1500,1500,1500,1500,1
|
|
20241107,110400,19288627,1500,1500,1500,1500,2
|
|
20241107,110300,19285627,1500,1500,1500,1500,2
|
|
20241107,110200,19282627,1498,1498,1498,1498,0
|
|
20241107,110100,19282627,1498,1500,1500,1498,3
|
|
20241107,110000,19278131,1500,1498,1500,1498,3
|
|
20241107,105900,19273635,1498,1498,1498,1498,0
|
|
20241107,105800,19273635,1498,1498,1498,1498,0
|
|
20241107,105700,19273635,1498,1499,1500,1498,7
|
|
20241107,105600,19263143,1499,1501,1501,1499,3
|
|
20241107,105500,19258643,1504,1504,1504,1504,3
|
|
20241107,105400,19254131,1504,1504,1504,1504,2
|
|
20241107,105300,19251123,1501,1504,1504,1501,2
|
|
20241107,105200,19248118,1502,1502,1502,1502,840
|
|
20241107,105100,17986438,1502,1502,1502,1502,1
|
|
20241107,105000,17984936,1502,1502,1502,1502,3
|
|
20241107,104900,17980430,1502,1502,1502,1502,1
|
|
20241107,104800,17978928,1502,1502,1502,1502,0
|
|
20241107,104700,17978928,1502,1502,1502,1502,2
|
|
20241107,104600,17975924,1502,1502,1502,1502,3002
|
|
20241107,104500,13466920,1499,1502,1502,1499,3
|
|
20241107,104400,13462420,1501,1502,1502,1501,3
|
|
20241107,104300,13457915,1502,1502,1502,1502,0
|
|
20241107,104200,13457915,1502,1502,1502,1502,0
|
|
20241107,104100,13457915,1502,1502,1502,1501,305
|
|
20241107,104000,12999806,1500,1501,1501,1500,201
|
|
20241107,103900,12698106,1501,1501,1501,1501,1
|
|
20241107,103800,12696605,1501,1501,1501,1501,0
|
|
20241107,103700,12696605,1501,1501,1501,1501,7
|
|
20241107,103600,12686098,1501,1501,1501,1501,0
|
|
20241107,103500,12686098,1501,1501,1501,1501,1
|
|
20241107,103400,12684597,1501,1501,1501,1501,2
|
|
20241107,103300,12681595,1501,1501,1501,1499,4
|
|
20241107,103200,12675593,1499,1501,1501,1499,16
|
|
20241107,103100,12651601,1502,1502,1502,1502,2
|
|
20241107,103000,12648597,1502,1502,1502,1502,0
|
|
20241107,102900,12648597,1502,1502,1502,1502,1
|
|
20241107,102800,12647095,1502,1502,1502,1502,1
|
|
20241107,102700,12645593,1502,1502,1502,1502,3
|
|
20241107,102600,12641087,1502,1502,1502,1502,0
|
|
20241107,102500,12641087,1502,1502,1502,1502,1
|
|
20241107,102400,12639585,1502,1502,1502,1502,0
|
|
20241107,102300,12639585,1502,1502,1502,1502,3
|
|
20241107,102200,12635079,1501,1501,1501,1501,0
|
|
20241107,102100,12635079,1501,1502,1502,1501,7
|
|
20241107,102000,12624568,1501,1501,1501,1501,1
|
|
20241107,101900,12623067,1501,1501,1501,1501,3
|
|
20241107,101800,12618564,1500,1500,1500,1500,11
|
|
20241107,101700,12602064,1501,1501,1501,1501,1
|
|
20241107,101600,12600563,1501,1501,1501,1501,1
|
|
20241107,101500,12599062,1501,1501,1501,1501,2
|
|
20241107,101400,12596060,1501,1501,1501,1501,3
|
|
20241107,101300,12591557,1501,1501,1501,1501,0
|
|
20241107,101200,12591557,1501,1501,1501,1500,3
|
|
20241107,101100,12587055,1501,1501,1501,1501,0
|
|
20241107,101000,12587055,1501,1501,1501,1501,1
|
|
20241107,100900,12585554,1501,1501,1501,1501,3
|
|
20241107,100800,12581051,1501,1501,1501,1501,1
|
|
20241107,100700,12579550,1502,1502,1502,1502,0
|
|
20241107,100600,12579550,1502,1502,1502,1502,0
|
|
20241107,100500,12579550,1502,1502,1502,1502,3
|
|
20241107,100400,12575044,1502,1502,1502,1502,1
|
|
20241107,100300,12573542,1503,1503,1503,1503,0
|
|
20241107,100200,12573542,1503,1503,1503,1503,3
|
|
20241107,100100,12569033,1503,1503,1503,1503,0
|
|
20241107,100000,12569033,1503,1503,1503,1503,3
|
|
20241107,095900,12564524,1503,1503,1503,1503,1
|
|
20241107,095800,12563021,1503,1503,1503,1503,1
|
|
20241107,095700,12561518,1503,1503,1503,1503,0
|
|
20241107,095600,12561518,1503,1503,1503,1503,2
|
|
20241107,095500,12558512,1503,1503,1503,1503,2
|
|
20241107,095400,12555506,1503,1503,1503,1503,1
|
|
20241107,095300,12554003,1503,1503,1503,1503,2
|
|
20241107,095200,12550997,1503,1503,1503,1503,1
|
|
20241107,095100,12549494,1503,1503,1503,1503,2
|
|
20241107,095000,12546488,1503,1503,1503,1503,2
|
|
20241107,094900,12543482,1493,1493,1493,1493,0
|
|
20241107,094800,12543482,1493,1493,1493,1493,0
|
|
20241107,094700,12543482,1493,1493,1493,1493,0
|
|
20241107,094600,12543482,1493,1504,1504,1493,249
|
|
20241107,094500,12171710,1494,1495,1495,1494,2
|
|
20241107,094400,12168721,1504,1504,1504,1504,1
|
|
20241107,094300,12167217,1504,1504,1504,1504,2
|
|
20241107,094200,12164209,1504,1504,1504,1494,5
|
|
20241107,094100,12156699,1504,1502,1504,1502,40
|
|
20241107,094000,12096577,1502,1502,1502,1502,3
|
|
20241107,093900,12092071,1504,1504,1504,1504,0
|
|
20241107,093800,12092071,1504,1504,1504,1504,0
|
|
20241107,093700,12092071,1504,1504,1504,1504,0
|
|
20241107,093600,12092071,1504,1504,1504,1504,0
|
|
20241107,093500,12092071,1504,1504,1504,1504,0
|
|
20241107,093400,12092071,1504,1504,1504,1504,0
|
|
20241107,093300,12092071,1504,1504,1504,1504,1
|
|
20241107,093200,12090567,1504,1504,1504,1504,3
|
|
20241107,093100,12086055,1505,1505,1505,1505,0
|
|
20241107,093000,12086055,1505,1505,1505,1505,6
|
|
20241107,092900,12077025,1507,1507,1507,1507,0
|
|
20241107,092800,12077025,1507,1507,1507,1507,0
|
|
20241107,092700,12077025,1507,1507,1507,1507,0
|
|
20241107,092600,12077025,1507,1507,1507,1507,10
|
|
20241107,092500,12061955,1493,1493,1493,1493,0
|
|
20241107,092400,12061955,1493,1493,1493,1493,1
|
|
20241107,092300,12060462,1507,1507,1507,1507,0
|
|
20241107,092200,12060462,1507,1507,1507,1507,0
|
|
20241107,092100,12060462,1507,1507,1507,1507,0
|
|
20241107,092000,12060462,1507,1507,1507,1507,0
|
|
20241107,091900,12060462,1507,1507,1507,1507,0
|
|
20241107,091800,12060462,1507,1507,1507,1507,0
|
|
20241107,091700,12060462,1507,1507,1507,1507,0
|
|
20241107,091600,12060462,1507,1507,1507,1507,0
|
|
20241107,091500,12060462,1507,1507,1507,1507,0
|
|
20241107,091400,12060462,1507,1507,1507,1507,0
|
|
20241107,091300,12060462,1507,1507,1507,1507,0
|
|
20241107,091200,12060462,1507,1507,1507,1507,1
|
|
20241107,091100,12058955,1509,1509,1509,1509,0
|
|
20241107,091000,12058955,1509,1509,1509,1509,0
|
|
20241107,090900,12058955,1509,1509,1509,1509,0
|
|
20241107,090800,12058955,1509,1495,1509,1480,804
|
|
20241107,090700,10866923,1509,1509,1509,1509,10
|
|
20241107,090600,10851833,1496,1496,1496,1496,0
|
|
20241107,090500,10851833,1496,1498,1498,1496,21
|
|
20241107,090400,10820399,1500,1502,1502,1500,3387
|
|
20241107,090300,5735733,1511,1511,1511,1511,0
|
|
20241107,090200,5735733,1511,1511,1511,1511,0
|
|
20241107,090100,5735733,1511,1511,1511,1511,17
|
|
20241107,090000,5710046,1529,1502,1529,1502,3788
|