598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,185500,81505199,1472,1472,1472,1472,5814
|
|
20241108,185400,81505199,1472,1472,1472,1472,0
|
|
20241108,185300,81505199,1472,1472,1472,1472,0
|
|
20241108,185200,81505199,1472,1472,1472,1472,0
|
|
20241108,185100,81505199,1472,1472,1472,1472,0
|
|
20241108,185000,81505199,1472,1472,1472,1472,0
|
|
20241108,184900,81505199,1472,1472,1472,1472,0
|
|
20241108,184800,81505199,1472,1472,1472,1472,0
|
|
20241108,184700,81505199,1472,1472,1472,1472,0
|
|
20241108,184600,81505199,1472,1472,1472,1472,0
|
|
20241108,184500,81505199,1472,1472,1472,1472,0
|
|
20241108,184400,81505199,1472,1472,1472,1472,0
|
|
20241108,184300,81505199,1472,1472,1472,1472,0
|
|
20241108,184200,81505199,1472,1472,1472,1472,0
|
|
20241108,184100,81505199,1472,1472,1472,1472,0
|
|
20241108,184000,81505199,1472,1472,1472,1472,0
|
|
20241108,183900,81505199,1472,1472,1472,1472,0
|
|
20241108,183800,81505199,1472,1472,1472,1472,0
|
|
20241108,183700,81505199,1472,1472,1472,1472,0
|
|
20241108,183600,81505199,1472,1472,1472,1472,0
|
|
20241108,183500,81505199,1472,1472,1472,1472,0
|
|
20241108,183400,81505199,1472,1472,1472,1472,0
|
|
20241108,183300,81505199,1472,1472,1472,1472,0
|
|
20241108,183200,81505199,1472,1472,1472,1472,0
|
|
20241108,183100,81505199,1472,1472,1472,1472,0
|
|
20241108,183000,81505199,1472,1472,1472,1472,0
|
|
20241108,182900,81505199,1472,1472,1472,1472,0
|
|
20241108,182800,81505199,1472,1472,1472,1472,0
|
|
20241108,182700,81505199,1472,1472,1472,1472,0
|
|
20241108,182600,81505199,1472,1472,1472,1472,0
|
|
20241108,182500,81505199,1472,1472,1472,1472,5814
|
|
20241108,182400,81505199,1472,1472,1472,1472,0
|
|
20241108,182300,81505199,1472,1472,1472,1472,0
|
|
20241108,182200,81505199,1472,1472,1472,1472,0
|
|
20241108,182100,81505199,1472,1472,1472,1472,0
|
|
20241108,182000,81505199,1472,1472,1472,1472,0
|
|
20241108,181900,81505199,1472,1472,1472,1472,0
|
|
20241108,181800,81505199,1472,1472,1472,1472,0
|
|
20241108,181700,81505199,1472,1472,1472,1472,0
|
|
20241108,181600,81505199,1472,1472,1472,1472,0
|
|
20241108,181500,81505199,1472,1472,1472,1472,0
|
|
20241108,181400,81505199,1472,1472,1472,1472,0
|
|
20241108,181300,81505199,1472,1472,1472,1472,0
|
|
20241108,181200,81505199,1472,1472,1472,1472,0
|
|
20241108,181100,81505199,1472,1472,1472,1472,0
|
|
20241108,181000,81505199,1472,1472,1472,1472,0
|
|
20241108,180900,81505199,1472,1472,1472,1472,0
|
|
20241108,180800,81505199,1472,1472,1472,1472,0
|
|
20241108,180700,81505199,1472,1472,1472,1472,0
|
|
20241108,180600,81505199,1472,1472,1472,1472,0
|
|
20241108,180500,81505199,1472,1472,1472,1472,0
|
|
20241108,180400,81505199,1472,1472,1472,1472,0
|
|
20241108,180300,81505199,1472,1472,1472,1472,0
|
|
20241108,180200,81505199,1472,1472,1472,1472,0
|
|
20241108,180100,81505199,1472,1472,1472,1472,0
|
|
20241108,180000,81505199,1472,1472,1472,1472,0
|
|
20241108,175900,81505199,1472,1472,1472,1472,0
|
|
20241108,175800,81505199,1472,1472,1472,1472,0
|
|
20241108,175700,81505199,1472,1472,1472,1472,0
|
|
20241108,175600,81505199,1472,1472,1472,1472,0
|
|
20241108,175500,81505199,1472,1472,1472,1472,5814
|
|
20241108,175400,81505199,1472,1472,1472,1472,0
|
|
20241108,175300,81505199,1472,1472,1472,1472,0
|
|
20241108,175200,81505199,1472,1472,1472,1472,0
|
|
20241108,175100,81505199,1472,1472,1472,1472,0
|
|
20241108,175000,81505199,1472,1472,1472,1472,0
|
|
20241108,174900,81505199,1472,1472,1472,1472,0
|
|
20241108,174800,81505199,1472,1472,1472,1472,0
|
|
20241108,174700,81505199,1472,1472,1472,1472,0
|
|
20241108,174600,81505199,1472,1472,1472,1472,0
|
|
20241108,174500,81505199,1472,1472,1472,1472,0
|
|
20241108,174400,81505199,1472,1472,1472,1472,0
|
|
20241108,174300,81505199,1472,1472,1472,1472,0
|
|
20241108,174200,81505199,1472,1472,1472,1472,0
|
|
20241108,174100,81505199,1472,1472,1472,1472,0
|
|
20241108,174000,81505199,1472,1472,1472,1472,0
|
|
20241108,173900,81505199,1472,1472,1472,1472,0
|
|
20241108,173800,81505199,1472,1472,1472,1472,0
|
|
20241108,173700,81505199,1472,1472,1472,1472,0
|
|
20241108,173600,81505199,1472,1472,1472,1472,0
|
|
20241108,173500,81505199,1472,1472,1472,1472,0
|
|
20241108,173400,81505199,1472,1472,1472,1472,0
|
|
20241108,173300,81505199,1472,1472,1472,1472,0
|
|
20241108,173200,81505199,1472,1472,1472,1472,0
|
|
20241108,173100,81505199,1472,1472,1472,1472,0
|
|
20241108,173000,81505199,1472,1472,1472,1472,0
|
|
20241108,172900,81505199,1472,1472,1472,1472,0
|
|
20241108,172800,81505199,1472,1472,1472,1472,0
|
|
20241108,172700,81505199,1472,1472,1472,1472,0
|
|
20241108,172600,81505199,1472,1472,1472,1472,0
|
|
20241108,172500,81505199,1472,1472,1472,1472,5814
|
|
20241108,172400,81505199,1472,1472,1472,1472,0
|
|
20241108,172300,81505199,1472,1472,1472,1472,0
|
|
20241108,172200,81505199,1472,1472,1472,1472,0
|
|
20241108,172100,81505199,1472,1472,1472,1472,0
|
|
20241108,172000,81505199,1472,1472,1472,1472,0
|
|
20241108,171900,81505199,1472,1472,1472,1472,0
|
|
20241108,171800,81505199,1472,1472,1472,1472,0
|
|
20241108,171700,81505199,1472,1472,1472,1472,0
|
|
20241108,171600,81505199,1472,1472,1472,1472,0
|
|
20241108,171500,81505199,1472,1472,1472,1472,0
|
|
20241108,171400,81505199,1472,1472,1472,1472,0
|
|
20241108,171300,81505199,1472,1472,1472,1472,0
|
|
20241108,171200,81505199,1472,1472,1472,1472,0
|
|
20241108,171100,81505199,1472,1472,1472,1472,0
|
|
20241108,171000,81505199,1472,1472,1472,1472,0
|
|
20241108,170900,81505199,1472,1472,1472,1472,0
|
|
20241108,170800,81505199,1472,1472,1472,1472,0
|
|
20241108,170700,81505199,1472,1472,1472,1472,0
|
|
20241108,170600,81505199,1472,1472,1472,1472,0
|
|
20241108,170500,81505199,1472,1472,1472,1472,0
|
|
20241108,170400,81505199,1472,1472,1472,1472,0
|
|
20241108,170300,81505199,1472,1472,1472,1472,0
|
|
20241108,170200,81505199,1472,1472,1472,1472,0
|
|
20241108,170100,81505199,1472,1472,1472,1472,0
|
|
20241108,170000,81505199,1472,1472,1472,1472,0
|
|
20241108,165900,81505199,1472,1472,1472,1472,0
|
|
20241108,165800,81505199,1472,1472,1472,1472,0
|
|
20241108,165700,81505199,1472,1472,1472,1472,0
|
|
20241108,165600,81505199,1472,1472,1472,1472,0
|
|
20241108,165500,81505199,1472,1472,1472,1472,5814
|
|
20241108,165400,81505199,1472,1472,1472,1472,0
|
|
20241108,165300,81505199,1472,1472,1472,1472,0
|
|
20241108,165200,81505199,1472,1472,1472,1472,0
|
|
20241108,165100,81505199,1472,1472,1472,1472,0
|
|
20241108,165000,81505199,1472,1472,1472,1472,0
|
|
20241108,164900,81505199,1472,1472,1472,1472,0
|
|
20241108,164800,81505199,1472,1472,1472,1472,0
|
|
20241108,164700,81505199,1472,1472,1472,1472,0
|
|
20241108,164600,81505199,1472,1472,1472,1472,0
|
|
20241108,164500,81505199,1472,1472,1472,1472,0
|
|
20241108,164400,81505199,1472,1472,1472,1472,0
|
|
20241108,164300,81505199,1472,1472,1472,1472,0
|
|
20241108,164200,81505199,1472,1472,1472,1472,0
|
|
20241108,164100,81505199,1472,1472,1472,1472,0
|
|
20241108,164000,81505199,1472,1472,1472,1472,0
|
|
20241108,163900,81505199,1472,1472,1472,1472,0
|
|
20241108,163800,81505199,1472,1472,1472,1472,0
|
|
20241108,163700,81505199,1472,1472,1472,1472,0
|
|
20241108,163600,81505199,1472,1472,1472,1472,0
|
|
20241108,163500,81505199,1472,1472,1472,1472,0
|
|
20241108,163400,81505199,1472,1472,1472,1472,0
|
|
20241108,163300,81505199,1472,1472,1472,1472,0
|
|
20241108,163200,81505199,1472,1472,1472,1472,0
|
|
20241108,163100,81505199,1472,1472,1472,1472,0
|
|
20241108,163000,81505199,1472,1472,1472,1472,0
|
|
20241108,162900,81505199,1472,1472,1472,1472,0
|
|
20241108,162800,81505199,1472,1472,1472,1472,0
|
|
20241108,162700,81505199,1472,1472,1472,1472,0
|
|
20241108,162600,81505199,1472,1472,1472,1472,0
|
|
20241108,162500,81505199,1472,1472,1472,1472,5814
|
|
20241108,162400,81505199,1472,1472,1472,1472,0
|
|
20241108,162300,81505199,1472,1472,1472,1472,0
|
|
20241108,162200,81505199,1472,1472,1472,1472,0
|
|
20241108,162100,81505199,1472,1472,1472,1472,0
|
|
20241108,162000,81505199,1472,1472,1472,1472,0
|
|
20241108,161900,81505199,1472,1472,1472,1472,0
|
|
20241108,161800,81505199,1472,1472,1472,1472,0
|
|
20241108,161700,81505199,1472,1472,1472,1472,0
|
|
20241108,161600,81505199,1472,1472,1472,1472,0
|
|
20241108,161500,81505199,1472,1472,1472,1472,0
|
|
20241108,161400,81505199,1472,1472,1472,1472,0
|
|
20241108,161300,81505199,1472,1472,1472,1472,0
|
|
20241108,161200,81505199,1472,1472,1472,1472,0
|
|
20241108,161100,81505199,1472,1472,1472,1472,0
|
|
20241108,161000,81505199,1472,1472,1472,1472,0
|
|
20241108,160900,81505199,1472,1472,1472,1472,0
|
|
20241108,160800,81505199,1472,1472,1472,1472,0
|
|
20241108,160700,81505199,1472,1472,1472,1472,0
|
|
20241108,160600,81505199,1472,1472,1472,1472,0
|
|
20241108,160500,81505199,1472,1472,1472,1472,0
|
|
20241108,160400,81505199,1472,1472,1472,1472,0
|
|
20241108,160300,81505199,1472,1472,1472,1472,0
|
|
20241108,160200,81505199,1472,1472,1472,1472,0
|
|
20241108,160100,81505199,1472,1472,1472,1472,0
|
|
20241108,160000,81505199,1472,1472,1472,1472,0
|
|
20241108,155900,81505199,1472,1472,1472,1472,0
|
|
20241108,155800,81505199,1472,1472,1472,1472,0
|
|
20241108,155700,81505199,1472,1472,1472,1472,0
|
|
20241108,155600,81505199,1472,1472,1472,1472,0
|
|
20241108,155500,81505199,1472,1472,1472,1472,5814
|
|
20241108,155400,81505199,1472,1472,1472,1472,0
|
|
20241108,155300,81505199,1472,1472,1472,1472,0
|
|
20241108,155200,81505199,1472,1472,1472,1472,0
|
|
20241108,155100,81505199,1472,1472,1472,1472,0
|
|
20241108,155000,81505199,1472,1472,1472,1472,0
|
|
20241108,154900,81505199,1472,1472,1472,1472,0
|
|
20241108,154800,81505199,1472,1472,1472,1472,0
|
|
20241108,154700,81505199,1472,1472,1472,1472,0
|
|
20241108,154600,81505199,1472,1472,1472,1472,0
|
|
20241108,154500,81505199,1472,1472,1472,1472,0
|
|
20241108,154400,81505199,1472,1472,1472,1472,0
|
|
20241108,154300,81505199,1472,1472,1472,1472,0
|
|
20241108,154200,81505199,1472,1472,1472,1472,0
|
|
20241108,154100,81505199,1472,1472,1472,1472,0
|
|
20241108,154000,81505199,1472,1472,1472,1472,0
|
|
20241108,153900,81505199,1472,1472,1472,1472,0
|
|
20241108,153800,81505199,1472,1472,1472,1472,0
|
|
20241108,153700,81505199,1472,1472,1472,1472,0
|
|
20241108,153600,81505199,1472,1472,1472,1472,0
|
|
20241108,153500,81505199,1472,1472,1472,1472,0
|
|
20241108,153400,81505199,1472,1472,1472,1472,0
|
|
20241108,153300,81505199,1472,1472,1472,1472,0
|
|
20241108,153200,81505199,1472,1472,1472,1472,0
|
|
20241108,153100,81505199,1472,1472,1472,1472,0
|
|
20241108,153000,81505199,1472,1472,1472,1472,5814
|
|
20241108,152900,72946991,1494,1494,1494,1494,0
|
|
20241108,152800,72946991,1494,1494,1494,1494,0
|
|
20241108,152700,72946991,1494,1494,1494,1494,0
|
|
20241108,152600,72946991,1494,1494,1494,1494,0
|
|
20241108,152500,72946991,1494,1494,1494,1494,0
|
|
20241108,152400,72946991,1494,1494,1494,1494,0
|
|
20241108,152300,72946991,1494,1494,1494,1494,0
|
|
20241108,152200,72946991,1494,1494,1494,1494,0
|
|
20241108,152100,72946991,1494,1494,1494,1494,0
|
|
20241108,152000,72946991,1494,1494,1494,1494,0
|
|
20241108,151900,72946991,1494,1494,1495,1477,2237
|
|
20241108,151800,69640989,1481,1482,1483,1479,1006
|
|
20241108,151700,68151817,1482,1483,1483,1482,39
|
|
20241108,151600,68093983,1483,1484,1496,1483,16
|
|
20241108,151500,68070227,1484,1486,1486,1484,780
|
|
20241108,151400,66911153,1486,1484,1497,1484,358
|
|
20241108,151300,66376833,1484,1483,1496,1483,215
|
|
20241108,151200,66055380,1483,1485,1485,1482,1014
|
|
20241108,151100,64552040,1485,1484,1499,1484,95
|
|
20241108,151000,64409852,1484,1482,1499,1482,47
|
|
20241108,150900,64339610,1482,1482,1495,1482,115
|
|
20241108,150800,64167890,1482,1482,1495,1482,46
|
|
20241108,150700,64099331,1482,1482,1495,1480,7114
|
|
20241108,150600,53562444,1482,1484,1494,1482,26
|
|
20241108,150500,53523774,1484,1484,1495,1484,151
|
|
20241108,150400,53299446,1484,1482,1495,1482,65
|
|
20241108,150300,53202568,1482,1482,1482,1482,9
|
|
20241108,150200,53189230,1482,1482,1482,1482,6
|
|
20241108,150100,53180338,1482,1482,1482,1482,9
|
|
20241108,150000,53167000,1490,1490,1490,1490,0
|
|
20241108,145900,53167000,1490,1490,1490,1490,0
|
|
20241108,145800,53167000,1490,1490,1490,1490,0
|
|
20241108,145700,53167000,1490,1490,1490,1490,0
|
|
20241108,145600,53167000,1490,1490,1490,1490,0
|
|
20241108,145500,53167000,1490,1490,1490,1490,0
|
|
20241108,145400,53167000,1490,1490,1490,1490,0
|
|
20241108,145300,53167000,1490,1490,1490,1490,0
|
|
20241108,145200,53167000,1490,1490,1490,1490,0
|
|
20241108,145100,53167000,1490,1490,1490,1490,0
|
|
20241108,145000,53167000,1490,1490,1490,1490,0
|
|
20241108,144900,53167000,1490,1490,1490,1490,0
|
|
20241108,144800,53167000,1490,1490,1490,1490,0
|
|
20241108,144700,53167000,1490,1490,1490,1490,0
|
|
20241108,144600,53167000,1490,1490,1490,1490,0
|
|
20241108,144500,53167000,1490,1490,1490,1490,0
|
|
20241108,144400,53167000,1490,1490,1490,1490,0
|
|
20241108,144300,53167000,1490,1490,1490,1490,0
|
|
20241108,144200,53167000,1490,1490,1490,1490,0
|
|
20241108,144100,53167000,1490,1490,1490,1490,0
|
|
20241108,144000,53167000,1490,1490,1490,1490,0
|
|
20241108,143900,53167000,1490,1490,1490,1490,0
|
|
20241108,143800,53167000,1490,1490,1490,1490,0
|
|
20241108,143700,53167000,1490,1490,1490,1490,0
|
|
20241108,143600,53167000,1490,1490,1490,1490,201
|
|
20241108,143500,52867510,1480,1481,1481,1480,45
|
|
20241108,143400,52800905,1481,1481,1481,1481,0
|
|
20241108,143300,52800905,1481,1481,1481,1481,0
|
|
20241108,143200,52800905,1481,1481,1481,1481,0
|
|
20241108,143100,52800905,1481,1481,1481,1481,566
|
|
20241108,143000,51962659,1482,1482,1482,1482,0
|
|
20241108,142900,51962659,1482,1482,1482,1482,13
|
|
20241108,142800,51943393,1482,1482,1482,1482,50
|
|
20241108,142700,51869293,1482,1482,1482,1482,0
|
|
20241108,142600,51869293,1482,1482,1482,1482,0
|
|
20241108,142500,51869293,1482,1482,1482,1482,0
|
|
20241108,142400,51869293,1482,1483,1483,1482,100
|
|
20241108,142300,51721072,1499,1499,1499,1499,0
|
|
20241108,142200,51721072,1499,1499,1499,1499,0
|
|
20241108,142100,51721072,1499,1499,1499,1499,0
|
|
20241108,142000,51721072,1499,1499,1499,1499,0
|
|
20241108,141900,51721072,1499,1499,1499,1499,0
|
|
20241108,141800,51721072,1499,1499,1499,1499,0
|
|
20241108,141700,51721072,1499,1499,1499,1499,0
|
|
20241108,141600,51721072,1499,1499,1499,1499,0
|
|
20241108,141500,51721072,1499,1499,1499,1499,0
|
|
20241108,141400,51721072,1499,1499,1499,1499,0
|
|
20241108,141300,51721072,1499,1499,1499,1499,0
|
|
20241108,141200,51721072,1499,1499,1499,1499,0
|
|
20241108,141100,51721072,1499,1499,1499,1499,0
|
|
20241108,141000,51721072,1499,1499,1499,1499,0
|
|
20241108,140900,51721072,1499,1499,1499,1499,0
|
|
20241108,140800,51721072,1499,1499,1499,1499,0
|
|
20241108,140700,51721072,1499,1499,1499,1499,0
|
|
20241108,140600,51721072,1499,1499,1499,1499,0
|
|
20241108,140500,51721072,1499,1499,1499,1499,0
|
|
20241108,140400,51721072,1499,1499,1499,1499,0
|
|
20241108,140300,51721072,1499,1499,1499,1499,0
|
|
20241108,140200,51721072,1499,1499,1499,1499,0
|
|
20241108,140100,51721072,1499,1499,1499,1499,0
|
|
20241108,140000,51721072,1499,1499,1499,1499,0
|
|
20241108,135900,51721072,1499,1499,1499,1499,0
|
|
20241108,135800,51721072,1499,1499,1499,1499,0
|
|
20241108,135700,51721072,1499,1499,1499,1499,0
|
|
20241108,135600,51721072,1499,1499,1499,1499,0
|
|
20241108,135500,51721072,1499,1499,1499,1499,0
|
|
20241108,135400,51721072,1499,1499,1499,1499,0
|
|
20241108,135300,51721072,1499,1499,1499,1499,0
|
|
20241108,135200,51721072,1499,1499,1499,1499,0
|
|
20241108,135100,51721072,1499,1499,1499,1499,0
|
|
20241108,135000,51721072,1499,1499,1499,1499,0
|
|
20241108,134900,51721072,1499,1499,1499,1499,0
|
|
20241108,134800,51721072,1499,1499,1499,1499,0
|
|
20241108,134700,51721072,1499,1499,1499,1499,0
|
|
20241108,134600,51721072,1499,1499,1499,1499,0
|
|
20241108,134500,51721072,1499,1499,1499,1499,0
|
|
20241108,134400,51721072,1499,1499,1499,1499,0
|
|
20241108,134300,51721072,1499,1499,1499,1499,0
|
|
20241108,134200,51721072,1499,1499,1499,1499,0
|
|
20241108,134100,51721072,1499,1499,1499,1499,0
|
|
20241108,134000,51721072,1499,1499,1499,1499,0
|
|
20241108,133900,51721072,1499,1499,1499,1499,0
|
|
20241108,133800,51721072,1499,1499,1499,1499,1
|
|
20241108,133700,51719573,1483,1483,1483,1483,0
|
|
20241108,133600,51719573,1483,1483,1483,1483,0
|
|
20241108,133500,51719573,1483,1483,1483,1483,0
|
|
20241108,133400,51719573,1483,1483,1483,1483,0
|
|
20241108,133300,51719573,1483,1484,1484,1483,2
|
|
20241108,133200,51716606,1499,1499,1499,1499,0
|
|
20241108,133100,51716606,1499,1499,1499,1499,2507
|
|
20241108,133000,47958613,1498,1498,1498,1498,0
|
|
20241108,132900,47958613,1498,1498,1498,1498,159
|
|
20241108,132800,47720431,1499,1499,1499,1499,0
|
|
20241108,132700,47720431,1499,1499,1499,1499,0
|
|
20241108,132600,47720431,1499,1499,1499,1499,0
|
|
20241108,132500,47720431,1499,1499,1499,1499,0
|
|
20241108,132400,47720431,1499,1499,1499,1499,0
|
|
20241108,132300,47720431,1499,1499,1499,1499,0
|
|
20241108,132200,47720431,1499,1499,1499,1499,0
|
|
20241108,132100,47720431,1499,1499,1499,1499,0
|
|
20241108,132000,47720431,1499,1499,1499,1499,0
|
|
20241108,131900,47720431,1499,1499,1499,1499,0
|
|
20241108,131800,47720431,1499,1499,1499,1499,0
|
|
20241108,131700,47720431,1499,1499,1499,1499,0
|
|
20241108,131600,47720431,1499,1499,1499,1499,0
|
|
20241108,131500,47720431,1499,1499,1499,1499,0
|
|
20241108,131400,47720431,1499,1499,1499,1499,0
|
|
20241108,131300,47720431,1499,1499,1499,1499,0
|
|
20241108,131200,47720431,1499,1499,1499,1499,0
|
|
20241108,131100,47720431,1499,1499,1499,1499,0
|
|
20241108,131000,47720431,1499,1499,1499,1499,0
|
|
20241108,130900,47720431,1499,1499,1499,1499,0
|
|
20241108,130800,47720431,1499,1499,1499,1499,0
|
|
20241108,130700,47720431,1499,1499,1499,1499,0
|
|
20241108,130600,47720431,1499,1499,1499,1499,0
|
|
20241108,130500,47720431,1499,1499,1499,1499,0
|
|
20241108,130400,47720431,1499,1499,1499,1499,0
|
|
20241108,130300,47720431,1499,1499,1499,1499,0
|
|
20241108,130200,47720431,1499,1499,1499,1499,0
|
|
20241108,130100,47720431,1499,1499,1499,1499,0
|
|
20241108,130000,47720431,1499,1499,1499,1499,0
|
|
20241108,125900,47720431,1499,1499,1499,1499,0
|
|
20241108,125800,47720431,1499,1499,1499,1499,53
|
|
20241108,125700,47640984,1498,1498,1498,1498,0
|
|
20241108,125600,47640984,1498,1498,1498,1498,53
|
|
20241108,125500,47561590,1498,1498,1498,1498,53
|
|
20241108,125400,47482196,1498,1498,1498,1498,53
|
|
20241108,125300,47402802,1498,1498,1498,1498,852
|
|
20241108,125200,46126506,1498,1498,1498,1498,62
|
|
20241108,125100,46033630,1498,1498,1498,1498,0
|
|
20241108,125000,46033630,1498,1498,1498,1498,52
|
|
20241108,124900,45955734,1498,1498,1498,1498,53
|
|
20241108,124800,45876340,1498,1497,1498,1497,53
|
|
20241108,124700,45796998,1497,1497,1497,1497,53
|
|
20241108,124600,45717657,1497,1497,1497,1497,53
|
|
20241108,124500,45638316,1497,1497,1497,1497,0
|
|
20241108,124400,45638316,1497,1497,1497,1497,53
|
|
20241108,124300,45558975,1497,1496,1497,1496,53
|
|
20241108,124200,45479635,1497,1497,1497,1497,53
|
|
20241108,124100,45400294,1497,1497,1497,1497,53
|
|
20241108,124000,45320953,1497,1497,1497,1497,53
|
|
20241108,123900,45241612,1484,1484,1484,1484,0
|
|
20241108,123800,45241612,1484,1496,1496,1484,54
|
|
20241108,123700,45160840,1496,1496,1496,1496,53
|
|
20241108,123600,45081552,1496,1496,1496,1496,53
|
|
20241108,123500,45002264,1484,1497,1497,1484,62
|
|
20241108,123400,44909567,1497,1497,1497,1497,53
|
|
20241108,123300,44830226,1497,1497,1497,1497,0
|
|
20241108,123200,44830226,1497,1497,1497,1497,53
|
|
20241108,123100,44750885,1497,1497,1497,1497,53
|
|
20241108,123000,44671544,1497,1497,1497,1497,52
|
|
20241108,122900,44593700,1497,1497,1497,1497,53
|
|
20241108,122800,44514359,1497,1497,1497,1497,53
|
|
20241108,122700,44435018,1497,1497,1497,1497,0
|
|
20241108,122600,44435018,1497,1497,1497,1497,53
|
|
20241108,122500,44355677,1497,1497,1497,1497,53
|
|
20241108,122400,44276336,1497,1497,1497,1497,53
|
|
20241108,122300,44196995,1497,1497,1497,1497,52
|
|
20241108,122200,44119151,1497,1497,1497,1497,53
|
|
20241108,122100,44039810,1497,1497,1497,1497,0
|
|
20241108,122000,44039810,1497,1497,1497,1497,54
|
|
20241108,121900,43958972,1496,1496,1496,1496,52
|
|
20241108,121800,43881180,1496,1496,1496,1496,52
|
|
20241108,121700,43803388,1496,1496,1496,1496,53
|
|
20241108,121600,43724100,1496,1496,1496,1496,53
|
|
20241108,121500,43644812,1496,1496,1496,1496,0
|
|
20241108,121400,43644812,1496,1496,1496,1496,53
|
|
20241108,121300,43565524,1496,1496,1496,1496,53
|
|
20241108,121200,43486236,1496,1496,1496,1496,53
|
|
20241108,121100,43406948,1496,1496,1496,1496,53
|
|
20241108,121000,43327660,1496,1496,1496,1496,53
|
|
20241108,120900,43248372,1496,1496,1496,1496,0
|
|
20241108,120800,43248372,1496,1496,1496,1496,53
|
|
20241108,120700,43169084,1496,1496,1496,1496,53
|
|
20241108,120600,43089796,1496,1496,1496,1496,53
|
|
20241108,120500,43010508,1496,1496,1496,1496,53
|
|
20241108,120400,42931220,1496,1496,1496,1496,53
|
|
20241108,120300,42851932,1496,1496,1496,1496,0
|
|
20241108,120200,42851932,1496,1496,1496,1496,53
|
|
20241108,120100,42772644,1496,1496,1496,1496,53
|
|
20241108,120000,42693356,1496,1496,1496,1496,53
|
|
20241108,115900,42614068,1483,1495,1495,1483,57
|
|
20241108,115800,42528901,1495,1495,1495,1495,53
|
|
20241108,115700,42449666,1495,1495,1495,1495,52
|
|
20241108,115600,42371926,1483,1483,1483,1483,85
|
|
20241108,115500,42245871,1496,1495,1496,1495,73
|
|
20241108,115400,42136682,1492,1492,1492,1492,53
|
|
20241108,115300,42057606,1492,1492,1492,1492,53
|
|
20241108,115200,41978530,1492,1492,1492,1492,53
|
|
20241108,115100,41899454,1492,1492,1492,1492,0
|
|
20241108,115000,41899454,1492,1492,1492,1492,53
|
|
20241108,114900,41820378,1492,1492,1492,1492,53
|
|
20241108,114800,41741302,1492,1492,1492,1492,53
|
|
20241108,114700,41662226,1492,1492,1492,1492,53
|
|
20241108,114600,41583150,1492,1492,1492,1492,52
|
|
20241108,114500,41505566,1492,1492,1492,1492,400
|
|
20241108,114400,40908766,1495,1495,1495,1495,53
|
|
20241108,114300,40829531,1495,1495,1495,1495,53
|
|
20241108,114200,40750296,1495,1495,1495,1495,53
|
|
20241108,114100,40671061,1495,1495,1495,1495,53
|
|
20241108,114000,40591826,1495,1495,1495,1495,52
|
|
20241108,113900,40514086,1495,1495,1495,1495,53
|
|
20241108,113800,40434851,1495,1495,1495,1495,0
|
|
20241108,113700,40434851,1495,1495,1495,1495,54
|
|
20241108,113600,40354121,1495,1490,1495,1490,54
|
|
20241108,113500,40273656,1490,1490,1490,1490,53
|
|
20241108,113400,40194686,1490,1490,1490,1490,53
|
|
20241108,113300,40115716,1490,1490,1490,1490,52
|
|
20241108,113200,40038236,1490,1490,1490,1490,0
|
|
20241108,113100,40038236,1490,1490,1490,1490,53
|
|
20241108,113000,39959266,1490,1490,1490,1490,53
|
|
20241108,112900,39880296,1490,1490,1490,1490,53
|
|
20241108,112800,39801326,1490,1490,1490,1490,53
|
|
20241108,112700,39722356,1490,1490,1490,1490,53
|
|
20241108,112600,39643386,1490,1490,1490,1490,53
|
|
20241108,112500,39564416,1479,1488,1488,1479,1004
|
|
20241108,112400,38070500,1488,1488,1488,1488,52
|
|
20241108,112300,37993124,1488,1488,1488,1488,52
|
|
20241108,112200,37915748,1488,1494,1494,1488,122
|
|
20241108,112100,37733760,1494,1494,1494,1494,53
|
|
20241108,112000,37654578,1476,1495,1495,1476,1353
|
|
20241108,111900,35655338,1495,1495,1495,1495,0
|
|
20241108,111800,35655338,1495,1494,1495,1494,53
|
|
20241108,111700,35576140,1495,1495,1495,1495,106
|
|
20241108,111600,35417670,1477,1485,1485,1477,1000
|
|
20241108,111500,33939941,1494,1494,1494,1494,53
|
|
20241108,111400,33860759,1494,1494,1494,1494,53
|
|
20241108,111300,33781577,1494,1494,1494,1494,53
|
|
20241108,111200,33702395,1494,1494,1494,1494,0
|
|
20241108,111100,33702395,1494,1494,1494,1494,53
|
|
20241108,111000,33623213,1494,1495,1496,1494,83
|
|
20241108,110900,33499171,1495,1495,1496,1495,121
|
|
20241108,110800,33318266,1495,1496,1496,1485,148
|
|
20241108,110700,33097882,1478,1497,1497,1478,2230
|
|
20241108,110600,29794374,1497,1497,1497,1497,0
|
|
20241108,110500,29794374,1497,1497,1497,1497,52
|
|
20241108,110400,29716530,1497,1497,1497,1497,53
|
|
20241108,110300,29637189,1498,1498,1498,1498,53
|
|
20241108,110200,29557795,1498,1498,1498,1498,53
|
|
20241108,110100,29478401,1498,1498,1498,1498,53
|
|
20241108,110000,29399007,1483,1494,1494,1483,61
|
|
20241108,105900,29307961,1484,1484,1484,1484,0
|
|
20241108,105800,29307961,1484,1484,1484,1484,0
|
|
20241108,105700,29307961,1484,1484,1484,1484,0
|
|
20241108,105600,29307961,1484,1484,1484,1484,100
|
|
20241108,105500,29159561,1484,1484,1484,1484,198
|
|
20241108,105400,28865729,1499,1496,1499,1496,160
|
|
20241108,105300,28625996,1484,1484,1484,1484,15
|
|
20241108,105200,28603736,1483,1485,1485,1483,155
|
|
20241108,105100,28373832,1500,1500,1500,1500,0
|
|
20241108,105000,28373832,1500,1500,1500,1500,0
|
|
20241108,104900,28373832,1500,1500,1500,1500,0
|
|
20241108,104800,28373832,1500,1500,1500,1500,0
|
|
20241108,104700,28373832,1500,1500,1500,1500,0
|
|
20241108,104600,28373832,1500,1500,1500,1500,0
|
|
20241108,104500,28373832,1500,1500,1500,1500,0
|
|
20241108,104400,28373832,1500,1500,1500,1500,0
|
|
20241108,104300,28373832,1500,1500,1500,1500,0
|
|
20241108,104200,28373832,1500,1500,1500,1500,0
|
|
20241108,104100,28373832,1500,1500,1500,1500,0
|
|
20241108,104000,28373832,1500,1500,1500,1500,0
|
|
20241108,103900,28373832,1500,1500,1500,1500,0
|
|
20241108,103800,28373832,1500,1500,1500,1500,13
|
|
20241108,103700,28354332,1500,1500,1500,1500,0
|
|
20241108,103600,28354332,1500,1500,1500,1500,0
|
|
20241108,103500,28354332,1500,1500,1500,1500,0
|
|
20241108,103400,28354332,1500,1500,1500,1500,0
|
|
20241108,103300,28354332,1500,1500,1500,1500,0
|
|
20241108,103200,28354332,1500,1500,1500,1500,0
|
|
20241108,103100,28354332,1500,1500,1500,1500,205
|
|
20241108,103000,28046832,1500,1500,1500,1500,0
|
|
20241108,102900,28046832,1500,1498,1500,1498,10
|
|
20241108,102800,28031836,1499,1499,1499,1499,0
|
|
20241108,102700,28031836,1499,1499,1499,1499,0
|
|
20241108,102600,28031836,1499,1499,1499,1499,0
|
|
20241108,102500,28031836,1499,1499,1499,1499,0
|
|
20241108,102400,28031836,1499,1499,1499,1499,0
|
|
20241108,102300,28031836,1499,1499,1499,1499,0
|
|
20241108,102200,28031836,1499,1499,1499,1499,0
|
|
20241108,102100,28031836,1499,1499,1499,1499,0
|
|
20241108,102000,28031836,1499,1499,1499,1499,10
|
|
20241108,101900,28016846,1485,1485,1485,1485,0
|
|
20241108,101800,28016846,1485,1485,1485,1485,0
|
|
20241108,101700,28016846,1485,1485,1485,1485,0
|
|
20241108,101600,28016846,1485,1485,1485,1485,0
|
|
20241108,101500,28016846,1485,1490,1490,1485,100
|
|
20241108,101400,27868309,1500,1500,1500,1500,0
|
|
20241108,101300,27868309,1500,1500,1500,1500,0
|
|
20241108,101200,27868309,1500,1500,1500,1500,0
|
|
20241108,101100,27868309,1500,1500,1500,1500,0
|
|
20241108,101000,27868309,1500,1500,1500,1500,0
|
|
20241108,100900,27868309,1500,1500,1500,1500,0
|
|
20241108,100800,27868309,1500,1500,1500,1500,0
|
|
20241108,100700,27868309,1500,1500,1500,1500,0
|
|
20241108,100600,27868309,1500,1500,1500,1500,1
|
|
20241108,100500,27866809,1500,1500,1500,1500,0
|
|
20241108,100400,27866809,1500,1500,1500,1500,0
|
|
20241108,100300,27866809,1500,1500,1500,1500,10
|
|
20241108,100200,27851809,1500,1500,1500,1500,0
|
|
20241108,100100,27851809,1500,1500,1500,1500,0
|
|
20241108,100000,27851809,1500,1500,1500,1500,0
|
|
20241108,095900,27851809,1500,1500,1500,1500,0
|
|
20241108,095800,27851809,1500,1500,1500,1500,1
|
|
20241108,095700,27850309,1485,1485,1485,1485,0
|
|
20241108,095600,27850309,1485,1485,1485,1485,0
|
|
20241108,095500,27850309,1485,1485,1485,1485,75
|
|
20241108,095400,27738934,1500,1500,1500,1500,0
|
|
20241108,095300,27738934,1500,1500,1500,1500,0
|
|
20241108,095200,27738934,1500,1500,1500,1500,0
|
|
20241108,095100,27738934,1500,1500,1500,1500,0
|
|
20241108,095000,27738934,1500,1500,1500,1500,1
|
|
20241108,094900,27737434,1500,1500,1500,1500,0
|
|
20241108,094800,27737434,1500,1500,1500,1500,0
|
|
20241108,094700,27737434,1500,1500,1500,1500,0
|
|
20241108,094600,27737434,1500,1483,1500,1483,757
|
|
20241108,094500,26614771,1498,1498,1498,1498,0
|
|
20241108,094400,26614771,1498,1498,1498,1498,1
|
|
20241108,094300,26613273,1500,1500,1500,1500,0
|
|
20241108,094200,26613273,1500,1500,1500,1500,0
|
|
20241108,094100,26613273,1500,1500,1500,1500,100
|
|
20241108,094000,26463273,1500,1498,1500,1482,1168
|
|
20241108,093900,24721607,1498,1498,1498,1498,0
|
|
20241108,093800,24721607,1498,1498,1498,1498,0
|
|
20241108,093700,24721607,1498,1498,1498,1498,0
|
|
20241108,093600,24721607,1498,1498,1498,1498,0
|
|
20241108,093500,24721607,1498,1498,1498,1498,0
|
|
20241108,093400,24721607,1498,1498,1498,1498,0
|
|
20241108,093300,24721607,1498,1498,1498,1498,0
|
|
20241108,093200,24721607,1498,1498,1498,1498,4
|
|
20241108,093100,24715615,1498,1498,1498,1498,0
|
|
20241108,093000,24715615,1498,1498,1498,1498,6
|
|
20241108,092900,24706627,1481,1481,1481,1481,68
|
|
20241108,092800,24605919,1481,1489,1489,1481,510
|
|
20241108,092700,23850529,1490,1496,1496,1490,20
|
|
20241108,092600,23820669,1497,1498,1498,1497,20
|
|
20241108,092500,23790719,1498,1488,1498,1488,440
|
|
20241108,092400,23134030,1488,1488,1488,1488,20
|
|
20241108,092300,23104270,1476,1478,1478,1476,500
|
|
20241108,092200,22365932,1475,1475,1475,1475,0
|
|
20241108,092100,22365932,1475,1475,1475,1475,0
|
|
20241108,092000,22365932,1475,1475,1475,1475,0
|
|
20241108,091900,22365932,1475,1475,1475,1475,0
|
|
20241108,091800,22365932,1475,1475,1475,1475,0
|
|
20241108,091700,22365932,1475,1481,1481,1475,50
|
|
20241108,091600,22292091,1493,1481,1493,1480,768
|
|
20241108,091500,21146747,1496,1496,1496,1496,0
|
|
20241108,091400,21146747,1496,1496,1496,1496,0
|
|
20241108,091300,21146747,1496,1496,1496,1496,0
|
|
20241108,091200,21146747,1496,1496,1496,1496,0
|
|
20241108,091100,21146747,1496,1495,1496,1495,740
|
|
20241108,091000,20039811,1498,1498,1498,1498,0
|
|
20241108,090900,20039811,1498,1498,1498,1498,0
|
|
20241108,090800,20039811,1498,1498,1498,1498,0
|
|
20241108,090700,20039811,1498,1498,1498,1498,0
|
|
20241108,090600,20039811,1498,1498,1498,1498,1
|
|
20241108,090500,20038313,1481,1499,1499,1481,13
|
|
20241108,090400,20019042,1481,1481,1481,1481,1000
|
|
20241108,090300,18538042,1488,1488,1488,1488,0
|
|
20241108,090200,18538042,1488,1457,1490,1457,7529
|
|
20241108,090100,7486860,1400,1400,1400,1400,0
|
|
20241108,090000,7486860,1400,1485,1485,1400,5158
|