601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,185800,179471820,1077,1077,1077,1077,2920
|
|
20241105,185700,179471820,1077,1077,1077,1077,0
|
|
20241105,185600,179471820,1077,1077,1077,1077,0
|
|
20241105,185500,179471820,1077,1077,1077,1077,0
|
|
20241105,185400,179471820,1077,1077,1077,1077,0
|
|
20241105,185300,179471820,1077,1077,1077,1077,0
|
|
20241105,185200,179471820,1077,1077,1077,1077,0
|
|
20241105,185100,179471820,1077,1077,1077,1077,0
|
|
20241105,185000,179471820,1077,1077,1077,1077,0
|
|
20241105,184900,179471820,1077,1077,1077,1077,0
|
|
20241105,184800,179471820,1077,1077,1077,1077,0
|
|
20241105,184700,179471820,1077,1077,1077,1077,0
|
|
20241105,184600,179471820,1077,1077,1077,1077,0
|
|
20241105,184500,179471820,1077,1077,1077,1077,0
|
|
20241105,184400,179471820,1077,1077,1077,1077,0
|
|
20241105,184300,179471820,1077,1077,1077,1077,0
|
|
20241105,184200,179471820,1077,1077,1077,1077,0
|
|
20241105,184100,179471820,1077,1077,1077,1077,0
|
|
20241105,184000,179471820,1077,1077,1077,1077,0
|
|
20241105,183900,179471820,1077,1077,1077,1077,0
|
|
20241105,183800,179471820,1077,1077,1077,1077,0
|
|
20241105,183700,179471820,1077,1077,1077,1077,0
|
|
20241105,183600,179471820,1077,1077,1077,1077,0
|
|
20241105,183500,179471820,1077,1077,1077,1077,0
|
|
20241105,183400,179471820,1077,1077,1077,1077,0
|
|
20241105,183300,179471820,1077,1077,1077,1077,0
|
|
20241105,183200,179471820,1077,1077,1077,1077,0
|
|
20241105,183100,179471820,1077,1077,1077,1077,0
|
|
20241105,183000,179471820,1077,1077,1077,1077,0
|
|
20241105,182900,179471820,1077,1077,1077,1077,0
|
|
20241105,182800,179471820,1077,1077,1077,1077,2920
|
|
20241105,182700,179471820,1077,1077,1077,1077,0
|
|
20241105,182600,179471820,1077,1077,1077,1077,0
|
|
20241105,182500,179471820,1077,1077,1077,1077,0
|
|
20241105,182400,179471820,1077,1077,1077,1077,0
|
|
20241105,182300,179471820,1077,1077,1077,1077,0
|
|
20241105,182200,179471820,1077,1077,1077,1077,0
|
|
20241105,182100,179471820,1077,1077,1077,1077,0
|
|
20241105,182000,179471820,1077,1077,1077,1077,0
|
|
20241105,181900,179471820,1077,1077,1077,1077,0
|
|
20241105,181800,179471820,1077,1077,1077,1077,0
|
|
20241105,181700,179471820,1077,1077,1077,1077,0
|
|
20241105,181600,179471820,1077,1077,1077,1077,0
|
|
20241105,181500,179471820,1077,1077,1077,1077,0
|
|
20241105,181400,179471820,1077,1077,1077,1077,0
|
|
20241105,181300,179471820,1077,1077,1077,1077,0
|
|
20241105,181200,179471820,1077,1077,1077,1077,0
|
|
20241105,181100,179471820,1077,1077,1077,1077,0
|
|
20241105,181000,179471820,1077,1077,1077,1077,0
|
|
20241105,180900,179471820,1077,1077,1077,1077,0
|
|
20241105,180800,179471820,1077,1077,1077,1077,0
|
|
20241105,180700,179471820,1077,1077,1077,1077,0
|
|
20241105,180600,179471820,1077,1077,1077,1077,0
|
|
20241105,180500,179471820,1077,1077,1077,1077,0
|
|
20241105,180400,179471820,1077,1077,1077,1077,0
|
|
20241105,180300,179471820,1077,1077,1077,1077,0
|
|
20241105,180200,179471820,1077,1077,1077,1077,0
|
|
20241105,180100,179471820,1077,1077,1077,1077,0
|
|
20241105,180000,179471820,1077,1077,1077,1077,0
|
|
20241105,175900,179471820,1077,1077,1077,1077,0
|
|
20241105,175800,179471820,1077,1077,1077,1077,2920
|
|
20241105,175700,179471820,1077,1077,1077,1077,0
|
|
20241105,175600,179471820,1077,1077,1077,1077,0
|
|
20241105,175500,179471820,1077,1077,1077,1077,0
|
|
20241105,175400,179471820,1077,1077,1077,1077,0
|
|
20241105,175300,179471820,1077,1077,1077,1077,0
|
|
20241105,175200,179471820,1077,1077,1077,1077,0
|
|
20241105,175100,179471820,1077,1077,1077,1077,0
|
|
20241105,175000,179471820,1077,1077,1077,1077,0
|
|
20241105,174900,179471820,1077,1077,1077,1077,0
|
|
20241105,174800,179471820,1077,1077,1077,1077,0
|
|
20241105,174700,179471820,1077,1077,1077,1077,0
|
|
20241105,174600,179471820,1077,1077,1077,1077,0
|
|
20241105,174500,179471820,1077,1077,1077,1077,0
|
|
20241105,174400,179471820,1077,1077,1077,1077,0
|
|
20241105,174300,179471820,1077,1077,1077,1077,0
|
|
20241105,174200,179471820,1077,1077,1077,1077,0
|
|
20241105,174100,179471820,1077,1077,1077,1077,0
|
|
20241105,174000,179471820,1077,1077,1077,1077,0
|
|
20241105,173900,179471820,1077,1077,1077,1077,0
|
|
20241105,173800,179471820,1077,1077,1077,1077,0
|
|
20241105,173700,179471820,1077,1077,1077,1077,0
|
|
20241105,173600,179471820,1077,1077,1077,1077,0
|
|
20241105,173500,179471820,1077,1077,1077,1077,0
|
|
20241105,173400,179471820,1077,1077,1077,1077,0
|
|
20241105,173300,179471820,1077,1077,1077,1077,0
|
|
20241105,173200,179471820,1077,1077,1077,1077,0
|
|
20241105,173100,179471820,1077,1077,1077,1077,0
|
|
20241105,173000,179471820,1077,1077,1077,1077,0
|
|
20241105,172900,179471820,1077,1077,1077,1077,0
|
|
20241105,172800,179471820,1077,1077,1077,1077,2920
|
|
20241105,172700,179471820,1077,1077,1077,1077,0
|
|
20241105,172600,179471820,1077,1077,1077,1077,0
|
|
20241105,172500,179471820,1077,1077,1077,1077,0
|
|
20241105,172400,179471820,1077,1077,1077,1077,0
|
|
20241105,172300,179471820,1077,1077,1077,1077,0
|
|
20241105,172200,179471820,1077,1077,1077,1077,0
|
|
20241105,172100,179471820,1077,1077,1077,1077,0
|
|
20241105,172000,179471820,1077,1077,1077,1077,0
|
|
20241105,171900,179471820,1077,1077,1077,1077,0
|
|
20241105,171800,179471820,1077,1077,1077,1077,0
|
|
20241105,171700,179471820,1077,1077,1077,1077,0
|
|
20241105,171600,179471820,1077,1077,1077,1077,0
|
|
20241105,171500,179471820,1077,1077,1077,1077,0
|
|
20241105,171400,179471820,1077,1077,1077,1077,0
|
|
20241105,171300,179471820,1077,1077,1077,1077,0
|
|
20241105,171200,179471820,1077,1077,1077,1077,0
|
|
20241105,171100,179471820,1077,1077,1077,1077,0
|
|
20241105,171000,179471820,1077,1077,1077,1077,0
|
|
20241105,170900,179471820,1077,1077,1077,1077,0
|
|
20241105,170800,179471820,1077,1077,1077,1077,0
|
|
20241105,170700,179471820,1077,1077,1077,1077,0
|
|
20241105,170600,179471820,1077,1077,1077,1077,0
|
|
20241105,170500,179471820,1077,1077,1077,1077,0
|
|
20241105,170400,179471820,1077,1077,1077,1077,0
|
|
20241105,170300,179471820,1077,1077,1077,1077,0
|
|
20241105,170200,179471820,1077,1077,1077,1077,0
|
|
20241105,170100,179471820,1077,1077,1077,1077,0
|
|
20241105,170000,179471820,1077,1077,1077,1077,0
|
|
20241105,165900,179471820,1077,1077,1077,1077,0
|
|
20241105,165800,179471820,1077,1077,1077,1077,2920
|
|
20241105,165700,179471820,1077,1077,1077,1077,0
|
|
20241105,165600,179471820,1077,1077,1077,1077,0
|
|
20241105,165500,179471820,1077,1077,1077,1077,0
|
|
20241105,165400,179471820,1077,1077,1077,1077,0
|
|
20241105,165300,179471820,1077,1077,1077,1077,0
|
|
20241105,165200,179471820,1077,1077,1077,1077,0
|
|
20241105,165100,179471820,1077,1077,1077,1077,0
|
|
20241105,165000,179471820,1077,1077,1077,1077,0
|
|
20241105,164900,179471820,1077,1077,1077,1077,0
|
|
20241105,164800,179471820,1077,1077,1077,1077,0
|
|
20241105,164700,179471820,1077,1077,1077,1077,0
|
|
20241105,164600,179471820,1077,1077,1077,1077,0
|
|
20241105,164500,179471820,1077,1077,1077,1077,0
|
|
20241105,164400,179471820,1077,1077,1077,1077,0
|
|
20241105,164300,179471820,1077,1077,1077,1077,0
|
|
20241105,164200,179471820,1077,1077,1077,1077,0
|
|
20241105,164100,179471820,1077,1077,1077,1077,0
|
|
20241105,164000,179471820,1077,1077,1077,1077,0
|
|
20241105,163900,179471820,1077,1077,1077,1077,0
|
|
20241105,163800,179471820,1077,1077,1077,1077,0
|
|
20241105,163700,179471820,1077,1077,1077,1077,0
|
|
20241105,163600,179471820,1077,1077,1077,1077,0
|
|
20241105,163500,179471820,1077,1077,1077,1077,0
|
|
20241105,163400,179471820,1077,1077,1077,1077,0
|
|
20241105,163300,179471820,1077,1077,1077,1077,0
|
|
20241105,163200,179471820,1077,1077,1077,1077,0
|
|
20241105,163100,179471820,1077,1077,1077,1077,0
|
|
20241105,163000,179471820,1077,1077,1077,1077,0
|
|
20241105,162900,179471820,1077,1077,1077,1077,0
|
|
20241105,162800,179471820,1077,1077,1077,1077,2920
|
|
20241105,162700,179471820,1077,1077,1077,1077,0
|
|
20241105,162600,179471820,1077,1077,1077,1077,0
|
|
20241105,162500,179471820,1077,1077,1077,1077,0
|
|
20241105,162400,179471820,1077,1077,1077,1077,0
|
|
20241105,162300,179471820,1077,1077,1077,1077,0
|
|
20241105,162200,179471820,1077,1077,1077,1077,0
|
|
20241105,162100,179471820,1077,1077,1077,1077,0
|
|
20241105,162000,179471820,1077,1077,1077,1077,0
|
|
20241105,161900,179471820,1077,1077,1077,1077,0
|
|
20241105,161800,179471820,1077,1077,1077,1077,0
|
|
20241105,161700,179471820,1077,1077,1077,1077,0
|
|
20241105,161600,179471820,1077,1077,1077,1077,0
|
|
20241105,161500,179471820,1077,1077,1077,1077,0
|
|
20241105,161400,179471820,1077,1077,1077,1077,0
|
|
20241105,161300,179471820,1077,1077,1077,1077,0
|
|
20241105,161200,179471820,1077,1077,1077,1077,0
|
|
20241105,161100,179471820,1077,1077,1077,1077,0
|
|
20241105,161000,179471820,1077,1077,1077,1077,0
|
|
20241105,160900,179471820,1077,1077,1077,1077,0
|
|
20241105,160800,179471820,1077,1077,1077,1077,0
|
|
20241105,160700,179471820,1077,1077,1077,1077,0
|
|
20241105,160600,179471820,1077,1077,1077,1077,0
|
|
20241105,160500,179471820,1077,1077,1077,1077,0
|
|
20241105,160400,179471820,1077,1077,1077,1077,0
|
|
20241105,160300,179471820,1077,1077,1077,1077,0
|
|
20241105,160200,179471820,1077,1077,1077,1077,0
|
|
20241105,160100,179471820,1077,1077,1077,1077,0
|
|
20241105,160000,179471820,1077,1077,1077,1077,0
|
|
20241105,155900,179471820,1077,1077,1077,1077,0
|
|
20241105,155800,179471820,1077,1077,1077,1077,2920
|
|
20241105,155700,179471820,1077,1077,1077,1077,0
|
|
20241105,155600,179471820,1077,1077,1077,1077,0
|
|
20241105,155500,179471820,1077,1077,1077,1077,0
|
|
20241105,155400,179471820,1077,1077,1077,1077,0
|
|
20241105,155300,179471820,1077,1077,1077,1077,0
|
|
20241105,155200,179471820,1077,1077,1077,1077,0
|
|
20241105,155100,179471820,1077,1077,1077,1077,0
|
|
20241105,155000,179471820,1077,1077,1077,1077,0
|
|
20241105,154900,179471820,1077,1077,1077,1077,0
|
|
20241105,154800,179471820,1077,1077,1077,1077,0
|
|
20241105,154700,179471820,1077,1077,1077,1077,0
|
|
20241105,154600,179471820,1077,1077,1077,1077,0
|
|
20241105,154500,179471820,1077,1077,1077,1077,0
|
|
20241105,154400,179471820,1077,1077,1077,1077,0
|
|
20241105,154300,179471820,1077,1077,1077,1077,0
|
|
20241105,154200,179471820,1077,1077,1077,1077,0
|
|
20241105,154100,179471820,1077,1077,1077,1077,0
|
|
20241105,154000,179471820,1077,1077,1077,1077,0
|
|
20241105,153900,179471820,1077,1077,1077,1077,0
|
|
20241105,153800,179471820,1077,1077,1077,1077,0
|
|
20241105,153700,179471820,1077,1077,1077,1077,0
|
|
20241105,153600,179471820,1077,1077,1077,1077,0
|
|
20241105,153500,179471820,1077,1077,1077,1077,0
|
|
20241105,153400,179471820,1077,1077,1077,1077,0
|
|
20241105,153300,179471820,1077,1077,1077,1077,0
|
|
20241105,153200,179471820,1077,1077,1077,1077,0
|
|
20241105,153100,179471820,1077,1077,1077,1077,0
|
|
20241105,153000,179471820,1077,1077,1077,1077,2920
|
|
20241105,152900,176326980,1077,1077,1077,1077,0
|
|
20241105,152800,176326980,1077,1077,1077,1077,0
|
|
20241105,152700,176326980,1077,1077,1077,1077,0
|
|
20241105,152600,176326980,1077,1077,1077,1077,0
|
|
20241105,152500,176326980,1077,1077,1077,1077,0
|
|
20241105,152400,176326980,1077,1077,1077,1077,0
|
|
20241105,152300,176326980,1077,1077,1077,1077,0
|
|
20241105,152200,176326980,1077,1077,1077,1077,0
|
|
20241105,152100,176326980,1077,1077,1077,1077,0
|
|
20241105,152000,176326980,1077,1077,1077,1077,0
|
|
20241105,151900,176326980,1077,1077,1077,1077,0
|
|
20241105,151800,176326980,1077,1075,1077,1075,105
|
|
20241105,151700,176214099,1075,1076,1076,1075,2
|
|
20241105,151600,176211948,1076,1076,1076,1076,103
|
|
20241105,151500,176101120,1076,1076,1076,1076,1
|
|
20241105,151400,176100044,1078,1078,1078,1078,0
|
|
20241105,151300,176100044,1078,1078,1078,1078,0
|
|
20241105,151200,176100044,1078,1078,1078,1078,300
|
|
20241105,151100,175776644,1077,1077,1077,1077,1
|
|
20241105,151000,175775567,1077,1077,1077,1077,0
|
|
20241105,150900,175775567,1077,1077,1077,1077,0
|
|
20241105,150800,175775567,1077,1077,1077,1077,0
|
|
20241105,150700,175775567,1077,1077,1077,1077,0
|
|
20241105,150600,175775567,1077,1077,1077,1077,10
|
|
20241105,150500,175764797,1076,1076,1076,1076,0
|
|
20241105,150400,175764797,1076,1076,1076,1076,0
|
|
20241105,150300,175764797,1076,1076,1076,1076,10
|
|
20241105,150200,175754037,1076,1080,1080,1076,1001
|
|
20241105,150100,174672961,1080,1080,1080,1080,0
|
|
20241105,150000,174672961,1080,1080,1080,1080,0
|
|
20241105,145900,174672961,1080,1080,1080,1080,0
|
|
20241105,145800,174672961,1080,1077,1080,1076,1550
|
|
20241105,145700,173003670,1080,1080,1080,1080,2
|
|
20241105,145600,173001510,1077,1077,1077,1077,0
|
|
20241105,145500,173001510,1077,1077,1077,1077,0
|
|
20241105,145400,173001510,1077,1077,1077,1077,0
|
|
20241105,145300,173001510,1077,1077,1077,1077,0
|
|
20241105,145200,173001510,1077,1077,1077,1077,0
|
|
20241105,145100,173001510,1077,1077,1077,1077,0
|
|
20241105,145000,173001510,1077,1077,1077,1077,11
|
|
20241105,144900,172989663,1077,1080,1080,1077,11
|
|
20241105,144800,172977786,1077,1077,1077,1077,0
|
|
20241105,144700,172977786,1077,1077,1077,1077,0
|
|
20241105,144600,172977786,1077,1077,1077,1077,0
|
|
20241105,144500,172977786,1077,1077,1077,1077,0
|
|
20241105,144400,172977786,1077,1077,1077,1077,5
|
|
20241105,144300,172972401,1081,1081,1081,1081,0
|
|
20241105,144200,172972401,1081,1081,1081,1081,0
|
|
20241105,144100,172972401,1081,1081,1081,1081,0
|
|
20241105,144000,172972401,1081,1081,1081,1081,0
|
|
20241105,143900,172972401,1081,1081,1081,1081,0
|
|
20241105,143800,172972401,1081,1081,1081,1081,0
|
|
20241105,143700,172972401,1081,1081,1081,1081,0
|
|
20241105,143600,172972401,1081,1081,1081,1081,0
|
|
20241105,143500,172972401,1081,1081,1081,1081,0
|
|
20241105,143400,172972401,1081,1081,1081,1081,0
|
|
20241105,143300,172972401,1081,1081,1081,1081,0
|
|
20241105,143200,172972401,1081,1081,1081,1081,0
|
|
20241105,143100,172972401,1081,1081,1081,1081,1
|
|
20241105,143000,172971320,1076,1076,1076,1076,0
|
|
20241105,142900,172971320,1076,1076,1076,1076,0
|
|
20241105,142800,172971320,1076,1076,1076,1076,48
|
|
20241105,142700,172919672,1075,1081,1082,1075,4
|
|
20241105,142600,172915353,1075,1075,1075,1075,0
|
|
20241105,142500,172915353,1075,1075,1075,1075,0
|
|
20241105,142400,172915353,1075,1075,1075,1075,0
|
|
20241105,142300,172915353,1075,1075,1075,1075,0
|
|
20241105,142200,172915353,1075,1075,1075,1075,0
|
|
20241105,142100,172915353,1075,1077,1077,1075,20001
|
|
20241105,142000,151374278,1080,1080,1080,1080,15000
|
|
20241105,141900,135174278,1080,1080,1080,1080,0
|
|
20241105,141800,135174278,1080,1080,1080,1080,0
|
|
20241105,141700,135174278,1080,1080,1080,1080,0
|
|
20241105,141600,135174278,1080,1080,1080,1080,1
|
|
20241105,141500,135173198,1075,1075,1075,1075,0
|
|
20241105,141400,135173198,1075,1075,1075,1075,1
|
|
20241105,141300,135172123,1083,1083,1083,1083,0
|
|
20241105,141200,135172123,1083,1083,1083,1083,1
|
|
20241105,141100,135171040,1075,1075,1075,1075,0
|
|
20241105,141000,135171040,1075,1075,1075,1075,0
|
|
20241105,140900,135171040,1075,1075,1075,1075,0
|
|
20241105,140800,135171040,1075,1075,1086,1075,10002
|
|
20241105,140700,124322251,1079,1075,1079,1075,5
|
|
20241105,140600,124316866,1083,1075,1083,1074,5103
|
|
20241105,140500,118802670,1078,1076,1078,1075,15
|
|
20241105,140400,118786521,1075,1075,1075,1075,1
|
|
20241105,140300,118785446,1079,1079,1079,1079,1
|
|
20241105,140200,118784367,1078,1078,1078,1078,290
|
|
20241105,140100,118471747,1079,1079,1079,1079,0
|
|
20241105,140000,118471747,1079,1079,1079,1079,0
|
|
20241105,135900,118471747,1079,1079,1079,1079,1
|
|
20241105,135800,118470668,1076,1079,1080,1076,13026
|
|
20241105,135700,104449714,1081,1081,1081,1081,0
|
|
20241105,135600,104449714,1081,1081,1081,1081,0
|
|
20241105,135500,104449714,1081,1081,1081,1081,1
|
|
20241105,135400,104448633,1079,1079,1079,1079,0
|
|
20241105,135300,104448633,1079,1079,1079,1079,0
|
|
20241105,135200,104448633,1079,1079,1079,1079,400
|
|
20241105,135100,104017033,1079,1079,1079,1079,200
|
|
20241105,135000,103801233,1079,1079,1079,1079,0
|
|
20241105,134900,103801233,1079,1079,1079,1079,0
|
|
20241105,134800,103801233,1079,1080,1080,1079,647
|
|
20241105,134700,103102539,1080,1080,1080,1080,0
|
|
20241105,134600,103102539,1080,1080,1080,1080,0
|
|
20241105,134500,103102539,1080,1080,1080,1080,5
|
|
20241105,134400,103097139,1084,1084,1084,1084,0
|
|
20241105,134300,103097139,1084,1084,1084,1084,0
|
|
20241105,134200,103097139,1084,1084,1084,1084,0
|
|
20241105,134100,103097139,1084,1084,1084,1084,0
|
|
20241105,134000,103097139,1084,1084,1084,1084,0
|
|
20241105,133900,103097139,1084,1084,1084,1084,29
|
|
20241105,133800,103065703,1084,1084,1084,1084,30
|
|
20241105,133700,103033183,1085,1085,1085,1085,0
|
|
20241105,133600,103033183,1085,1085,1085,1085,0
|
|
20241105,133500,103033183,1085,1085,1085,1085,0
|
|
20241105,133400,103033183,1085,1084,1085,1084,1130
|
|
20241105,133300,101807433,1085,1084,1085,1084,1001
|
|
20241105,133200,100721933,1084,1080,1084,1080,1914
|
|
20241105,133100,98649548,1080,1080,1080,1080,0
|
|
20241105,133000,98649548,1080,1080,1080,1080,0
|
|
20241105,132900,98649548,1080,1080,1080,1080,996
|
|
20241105,132800,97573868,1080,1080,1080,1080,0
|
|
20241105,132700,97573868,1080,1080,1080,1080,0
|
|
20241105,132600,97573868,1080,1080,1080,1080,0
|
|
20241105,132500,97573868,1080,1080,1080,1080,0
|
|
20241105,132400,97573868,1080,1080,1080,1080,0
|
|
20241105,132300,97573868,1080,1080,1080,1080,0
|
|
20241105,132200,97573868,1080,1080,1080,1080,1502
|
|
20241105,132100,95951708,1083,1083,1083,1083,0
|
|
20241105,132000,95951708,1083,1083,1083,1083,1
|
|
20241105,131900,95950625,1083,1083,1083,1083,0
|
|
20241105,131800,95950625,1083,1083,1083,1083,0
|
|
20241105,131700,95950625,1083,1083,1083,1083,0
|
|
20241105,131600,95950625,1083,1083,1083,1083,0
|
|
20241105,131500,95950625,1083,1083,1083,1083,0
|
|
20241105,131400,95950625,1083,1083,1083,1083,0
|
|
20241105,131300,95950625,1083,1083,1083,1083,0
|
|
20241105,131200,95950625,1083,1083,1083,1083,0
|
|
20241105,131100,95950625,1083,1083,1083,1083,0
|
|
20241105,131000,95950625,1083,1083,1083,1083,0
|
|
20241105,130900,95950625,1083,1083,1083,1083,0
|
|
20241105,130800,95950625,1083,1083,1083,1083,0
|
|
20241105,130700,95950625,1083,1083,1083,1083,0
|
|
20241105,130600,95950625,1083,1083,1083,1083,0
|
|
20241105,130500,95950625,1083,1083,1083,1083,0
|
|
20241105,130400,95950625,1083,1083,1083,1083,0
|
|
20241105,130300,95950625,1083,1083,1083,1083,0
|
|
20241105,130200,95950625,1083,1083,1083,1083,0
|
|
20241105,130100,95950625,1083,1083,1083,1083,0
|
|
20241105,130000,95950625,1083,1083,1083,1083,0
|
|
20241105,125900,95950625,1083,1083,1083,1083,0
|
|
20241105,125800,95950625,1083,1083,1083,1083,1
|
|
20241105,125700,95949542,1077,1077,1077,1077,0
|
|
20241105,125600,95949542,1077,1077,1077,1077,0
|
|
20241105,125500,95949542,1077,1077,1077,1077,87
|
|
20241105,125400,95855843,1083,1082,1083,1082,1980
|
|
20241105,125300,93712983,1077,1077,1077,1077,0
|
|
20241105,125200,93712983,1077,1077,1077,1077,126
|
|
20241105,125100,93577281,1082,1082,1082,1082,0
|
|
20241105,125000,93577281,1082,1082,1082,1082,0
|
|
20241105,124900,93577281,1082,1082,1082,1082,0
|
|
20241105,124800,93577281,1082,1082,1082,1082,0
|
|
20241105,124700,93577281,1082,1082,1082,1082,0
|
|
20241105,124600,93577281,1082,1082,1082,1082,0
|
|
20241105,124500,93577281,1082,1081,1082,1081,2500
|
|
20241105,124400,90872383,1081,1081,1081,1081,0
|
|
20241105,124300,90872383,1081,1081,1081,1081,0
|
|
20241105,124200,90872383,1081,1081,1081,1081,0
|
|
20241105,124100,90872383,1081,1081,1081,1081,18
|
|
20241105,124000,90852925,1077,1079,1079,1077,1619
|
|
20241105,123900,89109249,1081,1081,1081,1081,101
|
|
20241105,123800,89000068,1081,1081,1081,1081,0
|
|
20241105,123700,89000068,1081,1081,1081,1081,500
|
|
20241105,123600,88459568,1081,1081,1081,1081,0
|
|
20241105,123500,88459568,1081,1081,1081,1081,0
|
|
20241105,123400,88459568,1081,1081,1081,1081,0
|
|
20241105,123300,88459568,1081,1081,1081,1081,0
|
|
20241105,123200,88459568,1081,1081,1081,1081,1
|
|
20241105,123100,88458487,1078,1078,1078,1078,234
|
|
20241105,123000,88206235,1078,1078,1078,1077,5
|
|
20241105,122900,88200846,1077,1077,1077,1077,0
|
|
20241105,122800,88200846,1077,1077,1077,1077,0
|
|
20241105,122700,88200846,1077,1077,1079,1077,6
|
|
20241105,122600,88194378,1079,1077,1079,1077,26
|
|
20241105,122500,88166347,1079,1077,1079,1077,25
|
|
20241105,122400,88139392,1079,1077,1079,1077,15
|
|
20241105,122300,88123219,1079,1077,1079,1077,10
|
|
20241105,122200,88112437,1080,1078,1080,1078,501
|
|
20241105,122100,87571439,1077,1077,1077,1077,309
|
|
20241105,122000,87238646,1077,1077,1077,1076,1203
|
|
20241105,121900,85944017,1076,1076,1076,1076,376
|
|
20241105,121800,85539441,1076,1076,1076,1076,1
|
|
20241105,121700,85538365,1075,1075,1075,1075,2
|
|
20241105,121600,85536215,1075,1075,1075,1075,2
|
|
20241105,121500,85534065,1076,1075,1076,1075,208
|
|
20241105,121400,85310261,1075,1074,1075,1074,3
|
|
20241105,121300,85307037,1076,1075,1076,1075,24
|
|
20241105,121200,85281227,1075,1076,1076,1075,8
|
|
20241105,121100,85272624,1076,1075,1077,1075,959
|
|
20241105,121000,84241694,1076,1076,1076,1076,4
|
|
20241105,120900,84237390,1076,1076,1076,1076,2
|
|
20241105,120800,84235238,1075,1075,1075,1075,0
|
|
20241105,120700,84235238,1075,1075,1075,1075,0
|
|
20241105,120600,84235238,1075,1075,1075,1075,317
|
|
20241105,120500,83894463,1076,1076,1076,1076,0
|
|
20241105,120400,83894463,1076,1076,1076,1076,2
|
|
20241105,120300,83892311,1076,1076,1076,1076,8
|
|
20241105,120200,83883703,1075,1074,1075,1074,34
|
|
20241105,120100,83847155,1073,1073,1073,1073,0
|
|
20241105,120000,83847155,1073,1073,1073,1073,0
|
|
20241105,115900,83847155,1073,1073,1073,1073,3
|
|
20241105,115800,83843936,1073,1073,1073,1073,13
|
|
20241105,115700,83829987,1073,1073,1073,1073,1
|
|
20241105,115600,83828914,1073,1074,1074,1073,30
|
|
20241105,115500,83796704,1074,1074,1074,1074,1
|
|
20241105,115400,83795630,1074,1074,1074,1074,0
|
|
20241105,115300,83795630,1074,1074,1074,1074,79
|
|
20241105,115200,83710784,1074,1074,1074,1074,919
|
|
20241105,115100,82723778,1074,1074,1074,1074,0
|
|
20241105,115000,82723778,1074,1074,1074,1074,81
|
|
20241105,114900,82636784,1074,1074,1074,1074,69
|
|
20241105,114800,82562678,1074,1074,1074,1074,1
|
|
20241105,114700,82561604,1073,1073,1073,1073,631
|
|
20241105,114600,81884541,1072,1072,1072,1072,0
|
|
20241105,114500,81884541,1072,1072,1072,1072,0
|
|
20241105,114400,81884541,1072,1072,1072,1072,126
|
|
20241105,114300,81749469,1073,1073,1073,1073,0
|
|
20241105,114200,81749469,1073,1071,1073,1071,101
|
|
20241105,114100,81641296,1071,1071,1071,1071,0
|
|
20241105,114000,81641296,1071,1071,1071,1071,0
|
|
20241105,113900,81641296,1071,1071,1071,1071,0
|
|
20241105,113800,81641296,1071,1070,1071,1070,1001
|
|
20241105,113700,80570225,1071,1072,1072,1071,3159
|
|
20241105,113600,77186935,1073,1073,1073,1073,1
|
|
20241105,113500,77185862,1072,1072,1072,1072,6
|
|
20241105,113400,77179430,1073,1073,1073,1073,1
|
|
20241105,113300,77178357,1072,1072,1072,1072,100
|
|
20241105,113200,77071157,1073,1073,1073,1073,0
|
|
20241105,113100,77071157,1073,1073,1073,1073,0
|
|
20241105,113000,77071157,1073,1073,1073,1073,2
|
|
20241105,112900,77069011,1072,1073,1073,1072,841
|
|
20241105,112800,76167418,1073,1073,1073,1073,1
|
|
20241105,112700,76166345,1073,1073,1073,1073,2
|
|
20241105,112600,76164199,1073,1073,1073,1073,2
|
|
20241105,112500,76162053,1073,1073,1073,1073,1
|
|
20241105,112400,76160980,1073,1073,1073,1073,0
|
|
20241105,112300,76160980,1073,1073,1073,1073,0
|
|
20241105,112200,76160980,1073,1073,1073,1073,500
|
|
20241105,112100,75624480,1073,1073,1073,1073,1202
|
|
20241105,112000,74334734,1073,1073,1073,1073,10
|
|
20241105,111900,74324004,1073,1073,1073,1073,0
|
|
20241105,111800,74324004,1073,1073,1073,1073,0
|
|
20241105,111700,74324004,1073,1073,1073,1072,901
|
|
20241105,111600,73357362,1074,1074,1074,1074,42
|
|
20241105,111500,73312254,1074,1074,1074,1074,1200
|
|
20241105,111400,72023454,1074,1074,1074,1073,6
|
|
20241105,111300,72017011,1074,1074,1074,1074,0
|
|
20241105,111200,72017011,1074,1074,1074,1074,2
|
|
20241105,111100,72014863,1074,1074,1074,1074,1
|
|
20241105,111000,72013789,1074,1074,1074,1074,0
|
|
20241105,110900,72013789,1074,1073,1074,1073,3
|
|
20241105,110800,72010569,1071,1071,1071,1071,0
|
|
20241105,110700,72010569,1071,1071,1071,1071,0
|
|
20241105,110600,72010569,1071,1071,1071,1071,0
|
|
20241105,110500,72010569,1071,1071,1071,1071,0
|
|
20241105,110400,72010569,1071,1071,1071,1071,0
|
|
20241105,110300,72010569,1071,1071,1071,1071,0
|
|
20241105,110200,72010569,1071,1074,1074,1071,10000
|
|
20241105,110100,61291676,1078,1078,1078,1078,0
|
|
20241105,110000,61291676,1078,1078,1078,1078,0
|
|
20241105,105900,61291676,1078,1078,1078,1078,0
|
|
20241105,105800,61291676,1078,1078,1078,1078,0
|
|
20241105,105700,61291676,1078,1078,1078,1078,2
|
|
20241105,105600,61289520,1078,1078,1078,1078,0
|
|
20241105,105500,61289520,1078,1074,1078,1072,8502
|
|
20241105,105400,52173744,1074,1074,1074,1074,9
|
|
20241105,105300,52164078,1072,1072,1072,1072,0
|
|
20241105,105200,52164078,1072,1072,1072,1072,0
|
|
20241105,105100,52164078,1072,1077,1077,1072,11000
|
|
20241105,105000,40351856,1079,1078,1079,1078,3
|
|
20241105,104900,40348621,1079,1079,1079,1079,0
|
|
20241105,104800,40348621,1079,1079,1079,1079,62
|
|
20241105,104700,40281723,1079,1079,1079,1079,30
|
|
20241105,104600,40249353,1079,1078,1080,1078,68
|
|
20241105,104500,40175945,1080,1080,1080,1080,0
|
|
20241105,104400,40175945,1080,1080,1080,1080,0
|
|
20241105,104300,40175945,1080,1080,1080,1080,0
|
|
20241105,104200,40175945,1080,1080,1080,1080,1
|
|
20241105,104100,40174865,1077,1077,1077,1077,0
|
|
20241105,104000,40174865,1077,1077,1077,1077,0
|
|
20241105,103900,40174865,1077,1077,1077,1077,0
|
|
20241105,103800,40174865,1077,1078,1078,1077,9
|
|
20241105,103700,40165171,1079,1080,1080,1079,20
|
|
20241105,103600,40143584,1080,1080,1080,1080,0
|
|
20241105,103500,40143584,1080,1080,1080,1080,4
|
|
20241105,103400,40139264,1080,1080,1080,1080,0
|
|
20241105,103300,40139264,1080,1080,1080,1080,0
|
|
20241105,103200,40139264,1080,1080,1080,1080,0
|
|
20241105,103100,40139264,1080,1080,1080,1080,16
|
|
20241105,103000,40121984,1079,1079,1079,1079,8
|
|
20241105,102900,40113352,1080,1077,1080,1077,10
|
|
20241105,102800,40102564,1080,1080,1080,1080,0
|
|
20241105,102700,40102564,1080,1080,1080,1080,0
|
|
20241105,102600,40102564,1080,1080,1080,1080,0
|
|
20241105,102500,40102564,1080,1080,1080,1080,0
|
|
20241105,102400,40102564,1080,1078,1080,1078,3
|
|
20241105,102300,40099327,1076,1076,1076,1076,0
|
|
20241105,102200,40099327,1076,1076,1076,1076,1
|
|
20241105,102100,40098251,1077,1077,1077,1077,0
|
|
20241105,102000,40098251,1077,1077,1077,1077,0
|
|
20241105,101900,40098251,1077,1077,1077,1077,0
|
|
20241105,101800,40098251,1077,1077,1077,1077,1
|
|
20241105,101700,40097174,1081,1081,1081,1081,0
|
|
20241105,101600,40097174,1081,1081,1081,1081,0
|
|
20241105,101500,40097174,1081,1081,1081,1081,5
|
|
20241105,101400,40091769,1074,1076,1076,1074,5000
|
|
20241105,101300,34716590,1076,1076,1076,1076,0
|
|
20241105,101200,34716590,1076,1076,1076,1076,0
|
|
20241105,101100,34716590,1076,1076,1076,1076,0
|
|
20241105,101000,34716590,1076,1077,1077,1076,195
|
|
20241105,100900,34506769,1076,1076,1076,1076,0
|
|
20241105,100800,34506769,1076,1076,1076,1076,254
|
|
20241105,100700,34233465,1076,1076,1076,1076,0
|
|
20241105,100600,34233465,1076,1076,1076,1076,35
|
|
20241105,100500,34195805,1076,1076,1076,1076,0
|
|
20241105,100400,34195805,1076,1078,1078,1076,776
|
|
20241105,100300,33359829,1076,1076,1076,1076,0
|
|
20241105,100200,33359829,1076,1076,1076,1076,0
|
|
20241105,100100,33359829,1076,1076,1076,1076,0
|
|
20241105,100000,33359829,1076,1076,1076,1076,0
|
|
20241105,095900,33359829,1076,1078,1078,1076,1106
|
|
20241105,095800,32169503,1082,1082,1082,1082,63
|
|
20241105,095700,32101337,1082,1078,1082,1078,369
|
|
20241105,095600,31703547,1078,1078,1078,1078,0
|
|
20241105,095500,31703547,1078,1078,1078,1078,2
|
|
20241105,095400,31701391,1078,1078,1078,1076,550
|
|
20241105,095300,31109085,1077,1078,1078,1077,298
|
|
20241105,095200,30787886,1078,1079,1079,1078,241
|
|
20241105,095100,30528086,1082,1082,1082,1082,22
|
|
20241105,095000,30504282,1078,1078,1078,1078,0
|
|
20241105,094900,30504282,1078,1078,1078,1078,0
|
|
20241105,094800,30504282,1078,1078,1078,1078,3
|
|
20241105,094700,30501048,1082,1082,1082,1082,0
|
|
20241105,094600,30501048,1082,1082,1082,1082,0
|
|
20241105,094500,30501048,1082,1082,1082,1082,0
|
|
20241105,094400,30501048,1082,1082,1082,1082,1
|
|
20241105,094300,30499966,1082,1082,1082,1082,0
|
|
20241105,094200,30499966,1082,1082,1082,1082,18
|
|
20241105,094100,30480490,1082,1082,1082,1082,15
|
|
20241105,094000,30464260,1083,1083,1083,1083,0
|
|
20241105,093900,30464260,1083,1083,1083,1083,2
|
|
20241105,093800,30462094,1077,1077,1077,1077,0
|
|
20241105,093700,30462094,1077,1077,1077,1077,0
|
|
20241105,093600,30462094,1077,1086,1087,1077,9096
|
|
20241105,093500,20661102,1086,1086,1086,1086,1
|
|
20241105,093400,20660016,1088,1088,1088,1088,0
|
|
20241105,093300,20660016,1088,1088,1088,1088,0
|
|
20241105,093200,20660016,1088,1083,1088,1078,1326
|
|
20241105,093100,19229413,1088,1087,1088,1087,521
|
|
20241105,093000,18663071,1088,1088,1088,1088,0
|
|
20241105,092900,18663071,1088,1088,1088,1088,0
|
|
20241105,092800,18663071,1088,1087,1088,1087,100
|
|
20241105,092700,18554333,1087,1087,1087,1087,7
|
|
20241105,092600,18546724,1087,1087,1087,1087,0
|
|
20241105,092500,18546724,1087,1087,1087,1087,1
|
|
20241105,092400,18545637,1083,1083,1083,1083,0
|
|
20241105,092300,18545637,1083,1083,1083,1083,850
|
|
20241105,092200,17625087,1083,1086,1086,1083,1002
|
|
20241105,092100,16539873,1086,1083,1086,1083,64
|
|
20241105,092000,16470558,1083,1083,1083,1083,1
|
|
20241105,091900,16469475,1078,1078,1078,1078,0
|
|
20241105,091800,16469475,1078,1078,1078,1078,356
|
|
20241105,091700,16085707,1078,1086,1086,1078,1709
|
|
20241105,091600,14243321,1087,1087,1087,1087,0
|
|
20241105,091500,14243321,1087,1087,1087,1087,0
|
|
20241105,091400,14243321,1087,1087,1087,1087,0
|
|
20241105,091300,14243321,1087,1087,1087,1087,0
|
|
20241105,091200,14243321,1087,1087,1087,1087,0
|
|
20241105,091100,14243321,1087,1087,1087,1087,0
|
|
20241105,091000,14243321,1087,1087,1087,1087,1
|
|
20241105,090900,14242234,1078,1081,1082,1077,6649
|
|
20241105,090800,7066910,1080,1085,1085,1080,2710
|
|
20241105,090700,4137861,1094,1094,1094,1094,1
|
|
20241105,090600,4136767,1090,1094,1094,1090,20
|
|
20241105,090500,4114899,1095,1096,1096,1095,57
|
|
20241105,090400,4052464,1085,1085,1085,1085,0
|
|
20241105,090300,4052464,1085,1092,1092,1085,1002
|
|
20241105,090200,2958293,1098,1098,1098,1098,0
|
|
20241105,090100,2958293,1098,1098,1098,1087,1528
|
|
20241105,090000,1281178,1098,1091,1099,1090,1174
|