601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,185800,275653330,1076,1076,1076,1076,2127
|
|
20241106,185700,275653330,1076,1076,1076,1076,0
|
|
20241106,185600,275653330,1076,1076,1076,1076,0
|
|
20241106,185500,275653330,1076,1076,1076,1076,0
|
|
20241106,185400,275653330,1076,1076,1076,1076,0
|
|
20241106,185300,275653330,1076,1076,1076,1076,0
|
|
20241106,185200,275653330,1076,1076,1076,1076,0
|
|
20241106,185100,275653330,1076,1076,1076,1076,0
|
|
20241106,185000,275653330,1076,1076,1076,1076,0
|
|
20241106,184900,275653330,1076,1076,1076,1076,0
|
|
20241106,184800,275653330,1076,1076,1076,1076,0
|
|
20241106,184700,275653330,1076,1076,1076,1076,0
|
|
20241106,184600,275653330,1076,1076,1076,1076,0
|
|
20241106,184500,275653330,1076,1076,1076,1076,0
|
|
20241106,184400,275653330,1076,1076,1076,1076,0
|
|
20241106,184300,275653330,1076,1076,1076,1076,0
|
|
20241106,184200,275653330,1076,1076,1076,1076,0
|
|
20241106,184100,275653330,1076,1076,1076,1076,0
|
|
20241106,184000,275653330,1076,1076,1076,1076,0
|
|
20241106,183900,275653330,1076,1076,1076,1076,0
|
|
20241106,183800,275653330,1076,1076,1076,1076,0
|
|
20241106,183700,275653330,1076,1076,1076,1076,0
|
|
20241106,183600,275653330,1076,1076,1076,1076,0
|
|
20241106,183500,275653330,1076,1076,1076,1076,0
|
|
20241106,183400,275653330,1076,1076,1076,1076,0
|
|
20241106,183300,275653330,1076,1076,1076,1076,0
|
|
20241106,183200,275653330,1076,1076,1076,1076,0
|
|
20241106,183100,275653330,1076,1076,1076,1076,0
|
|
20241106,183000,275653330,1076,1076,1076,1076,0
|
|
20241106,182900,275653330,1076,1076,1076,1076,0
|
|
20241106,182800,275653330,1076,1076,1076,1076,2127
|
|
20241106,182700,275653330,1076,1076,1076,1076,0
|
|
20241106,182600,275653330,1076,1076,1076,1076,0
|
|
20241106,182500,275653330,1076,1076,1076,1076,0
|
|
20241106,182400,275653330,1076,1076,1076,1076,0
|
|
20241106,182300,275653330,1076,1076,1076,1076,0
|
|
20241106,182200,275653330,1076,1076,1076,1076,0
|
|
20241106,182100,275653330,1076,1076,1076,1076,0
|
|
20241106,182000,275653330,1076,1076,1076,1076,0
|
|
20241106,181900,275653330,1076,1076,1076,1076,0
|
|
20241106,181800,275653330,1076,1076,1076,1076,0
|
|
20241106,181700,275653330,1076,1076,1076,1076,0
|
|
20241106,181600,275653330,1076,1076,1076,1076,0
|
|
20241106,181500,275653330,1076,1076,1076,1076,0
|
|
20241106,181400,275653330,1076,1076,1076,1076,0
|
|
20241106,181300,275653330,1076,1076,1076,1076,0
|
|
20241106,181200,275653330,1076,1076,1076,1076,0
|
|
20241106,181100,275653330,1076,1076,1076,1076,0
|
|
20241106,181000,275653330,1076,1076,1076,1076,0
|
|
20241106,180900,275653330,1076,1076,1076,1076,0
|
|
20241106,180800,275653330,1076,1076,1076,1076,0
|
|
20241106,180700,275653330,1076,1076,1076,1076,0
|
|
20241106,180600,275653330,1076,1076,1076,1076,0
|
|
20241106,180500,275653330,1076,1076,1076,1076,0
|
|
20241106,180400,275653330,1076,1076,1076,1076,0
|
|
20241106,180300,275653330,1076,1076,1076,1076,0
|
|
20241106,180200,275653330,1076,1076,1076,1076,0
|
|
20241106,180100,275653330,1076,1076,1076,1076,0
|
|
20241106,180000,275653330,1076,1076,1076,1076,0
|
|
20241106,175900,275653330,1076,1076,1076,1076,0
|
|
20241106,175800,275653330,1076,1076,1076,1076,2127
|
|
20241106,175700,275653330,1076,1076,1076,1076,0
|
|
20241106,175600,275653330,1076,1076,1076,1076,0
|
|
20241106,175500,275653330,1076,1076,1076,1076,0
|
|
20241106,175400,275653330,1076,1076,1076,1076,0
|
|
20241106,175300,275653330,1076,1076,1076,1076,0
|
|
20241106,175200,275653330,1076,1076,1076,1076,0
|
|
20241106,175100,275653330,1076,1076,1076,1076,0
|
|
20241106,175000,275653330,1076,1076,1076,1076,0
|
|
20241106,174900,275653330,1076,1076,1076,1076,0
|
|
20241106,174800,275653330,1076,1076,1076,1076,0
|
|
20241106,174700,275653330,1076,1076,1076,1076,0
|
|
20241106,174600,275653330,1076,1076,1076,1076,0
|
|
20241106,174500,275653330,1076,1076,1076,1076,0
|
|
20241106,174400,275653330,1076,1076,1076,1076,0
|
|
20241106,174300,275653330,1076,1076,1076,1076,0
|
|
20241106,174200,275653330,1076,1076,1076,1076,0
|
|
20241106,174100,275653330,1076,1076,1076,1076,0
|
|
20241106,174000,275653330,1076,1076,1076,1076,0
|
|
20241106,173900,275653330,1076,1076,1076,1076,0
|
|
20241106,173800,275653330,1076,1076,1076,1076,0
|
|
20241106,173700,275653330,1076,1076,1076,1076,0
|
|
20241106,173600,275653330,1076,1076,1076,1076,0
|
|
20241106,173500,275653330,1076,1076,1076,1076,0
|
|
20241106,173400,275653330,1076,1076,1076,1076,0
|
|
20241106,173300,275653330,1076,1076,1076,1076,0
|
|
20241106,173200,275653330,1076,1076,1076,1076,0
|
|
20241106,173100,275653330,1076,1076,1076,1076,0
|
|
20241106,173000,275653330,1076,1076,1076,1076,0
|
|
20241106,172900,275653330,1076,1076,1076,1076,0
|
|
20241106,172800,275653330,1076,1076,1076,1076,2127
|
|
20241106,172700,275653330,1076,1076,1076,1076,0
|
|
20241106,172600,275653330,1076,1076,1076,1076,0
|
|
20241106,172500,275653330,1076,1076,1076,1076,0
|
|
20241106,172400,275653330,1076,1076,1076,1076,0
|
|
20241106,172300,275653330,1076,1076,1076,1076,0
|
|
20241106,172200,275653330,1076,1076,1076,1076,0
|
|
20241106,172100,275653330,1076,1076,1076,1076,0
|
|
20241106,172000,275653330,1076,1076,1076,1076,0
|
|
20241106,171900,275653330,1076,1076,1076,1076,0
|
|
20241106,171800,275653330,1076,1076,1076,1076,0
|
|
20241106,171700,275653330,1076,1076,1076,1076,0
|
|
20241106,171600,275653330,1076,1076,1076,1076,0
|
|
20241106,171500,275653330,1076,1076,1076,1076,0
|
|
20241106,171400,275653330,1076,1076,1076,1076,0
|
|
20241106,171300,275653330,1076,1076,1076,1076,0
|
|
20241106,171200,275653330,1076,1076,1076,1076,0
|
|
20241106,171100,275653330,1076,1076,1076,1076,0
|
|
20241106,171000,275653330,1076,1076,1076,1076,0
|
|
20241106,170900,275653330,1076,1076,1076,1076,0
|
|
20241106,170800,275653330,1076,1076,1076,1076,0
|
|
20241106,170700,275653330,1076,1076,1076,1076,0
|
|
20241106,170600,275653330,1076,1076,1076,1076,0
|
|
20241106,170500,275653330,1076,1076,1076,1076,0
|
|
20241106,170400,275653330,1076,1076,1076,1076,0
|
|
20241106,170300,275653330,1076,1076,1076,1076,0
|
|
20241106,170200,275653330,1076,1076,1076,1076,0
|
|
20241106,170100,275653330,1076,1076,1076,1076,0
|
|
20241106,170000,275653330,1076,1076,1076,1076,0
|
|
20241106,165900,275653330,1076,1076,1076,1076,0
|
|
20241106,165800,275653330,1076,1076,1076,1076,2127
|
|
20241106,165700,275653330,1076,1076,1076,1076,0
|
|
20241106,165600,275653330,1076,1076,1076,1076,0
|
|
20241106,165500,275653330,1076,1076,1076,1076,0
|
|
20241106,165400,275653330,1076,1076,1076,1076,0
|
|
20241106,165300,275653330,1076,1076,1076,1076,0
|
|
20241106,165200,275653330,1076,1076,1076,1076,0
|
|
20241106,165100,275653330,1076,1076,1076,1076,0
|
|
20241106,165000,275653330,1076,1076,1076,1076,0
|
|
20241106,164900,275653330,1076,1076,1076,1076,0
|
|
20241106,164800,275653330,1076,1076,1076,1076,0
|
|
20241106,164700,275653330,1076,1076,1076,1076,0
|
|
20241106,164600,275653330,1076,1076,1076,1076,0
|
|
20241106,164500,275653330,1076,1076,1076,1076,0
|
|
20241106,164400,275653330,1076,1076,1076,1076,0
|
|
20241106,164300,275653330,1076,1076,1076,1076,0
|
|
20241106,164200,275653330,1076,1076,1076,1076,0
|
|
20241106,164100,275653330,1076,1076,1076,1076,0
|
|
20241106,164000,275653330,1076,1076,1076,1076,0
|
|
20241106,163900,275653330,1076,1076,1076,1076,0
|
|
20241106,163800,275653330,1076,1076,1076,1076,0
|
|
20241106,163700,275653330,1076,1076,1076,1076,0
|
|
20241106,163600,275653330,1076,1076,1076,1076,0
|
|
20241106,163500,275653330,1076,1076,1076,1076,0
|
|
20241106,163400,275653330,1076,1076,1076,1076,0
|
|
20241106,163300,275653330,1076,1076,1076,1076,0
|
|
20241106,163200,275653330,1076,1076,1076,1076,0
|
|
20241106,163100,275653330,1076,1076,1076,1076,0
|
|
20241106,163000,275653330,1076,1076,1076,1076,0
|
|
20241106,162900,275653330,1076,1076,1076,1076,0
|
|
20241106,162800,275653330,1076,1076,1076,1076,2127
|
|
20241106,162700,275653330,1076,1076,1076,1076,0
|
|
20241106,162600,275653330,1076,1076,1076,1076,0
|
|
20241106,162500,275653330,1076,1076,1076,1076,0
|
|
20241106,162400,275653330,1076,1076,1076,1076,0
|
|
20241106,162300,275653330,1076,1076,1076,1076,0
|
|
20241106,162200,275653330,1076,1076,1076,1076,0
|
|
20241106,162100,275653330,1076,1076,1076,1076,0
|
|
20241106,162000,275653330,1076,1076,1076,1076,0
|
|
20241106,161900,275653330,1076,1076,1076,1076,0
|
|
20241106,161800,275653330,1076,1076,1076,1076,0
|
|
20241106,161700,275653330,1076,1076,1076,1076,0
|
|
20241106,161600,275653330,1076,1076,1076,1076,0
|
|
20241106,161500,275653330,1076,1076,1076,1076,0
|
|
20241106,161400,275653330,1076,1076,1076,1076,0
|
|
20241106,161300,275653330,1076,1076,1076,1076,0
|
|
20241106,161200,275653330,1076,1076,1076,1076,0
|
|
20241106,161100,275653330,1076,1076,1076,1076,0
|
|
20241106,161000,275653330,1076,1076,1076,1076,0
|
|
20241106,160900,275653330,1076,1076,1076,1076,0
|
|
20241106,160800,275653330,1076,1076,1076,1076,0
|
|
20241106,160700,275653330,1076,1076,1076,1076,0
|
|
20241106,160600,275653330,1076,1076,1076,1076,0
|
|
20241106,160500,275653330,1076,1076,1076,1076,0
|
|
20241106,160400,275653330,1076,1076,1076,1076,0
|
|
20241106,160300,275653330,1076,1076,1076,1076,0
|
|
20241106,160200,275653330,1076,1076,1076,1076,0
|
|
20241106,160100,275653330,1076,1076,1076,1076,0
|
|
20241106,160000,275653330,1076,1076,1076,1076,0
|
|
20241106,155900,275653330,1076,1076,1076,1076,0
|
|
20241106,155800,275653330,1076,1076,1076,1076,2127
|
|
20241106,155700,275653330,1076,1076,1076,1076,0
|
|
20241106,155600,275653330,1076,1076,1076,1076,0
|
|
20241106,155500,275653330,1076,1076,1076,1076,0
|
|
20241106,155400,275653330,1076,1076,1076,1076,0
|
|
20241106,155300,275653330,1076,1076,1076,1076,0
|
|
20241106,155200,275653330,1076,1076,1076,1076,0
|
|
20241106,155100,275653330,1076,1076,1076,1076,0
|
|
20241106,155000,275653330,1076,1076,1076,1076,0
|
|
20241106,154900,275653330,1076,1076,1076,1076,0
|
|
20241106,154800,275653330,1076,1076,1076,1076,0
|
|
20241106,154700,275653330,1076,1076,1076,1076,0
|
|
20241106,154600,275653330,1076,1076,1076,1076,0
|
|
20241106,154500,275653330,1076,1076,1076,1076,0
|
|
20241106,154400,275653330,1076,1076,1076,1076,0
|
|
20241106,154300,275653330,1076,1076,1076,1076,0
|
|
20241106,154200,275653330,1076,1076,1076,1076,0
|
|
20241106,154100,275653330,1076,1076,1076,1076,0
|
|
20241106,154000,275653330,1076,1076,1076,1076,0
|
|
20241106,153900,275653330,1076,1076,1076,1076,0
|
|
20241106,153800,275653330,1076,1076,1076,1076,0
|
|
20241106,153700,275653330,1076,1076,1076,1076,0
|
|
20241106,153600,275653330,1076,1076,1076,1076,0
|
|
20241106,153500,275653330,1076,1076,1076,1076,0
|
|
20241106,153400,275653330,1076,1076,1076,1076,0
|
|
20241106,153300,275653330,1076,1076,1076,1076,0
|
|
20241106,153200,275653330,1076,1076,1076,1076,0
|
|
20241106,153100,275653330,1076,1076,1076,1076,0
|
|
20241106,153000,275653330,1076,1076,1076,1076,2127
|
|
20241106,152900,273364678,1076,1076,1076,1076,0
|
|
20241106,152800,273364678,1076,1076,1076,1076,0
|
|
20241106,152700,273364678,1076,1076,1076,1076,0
|
|
20241106,152600,273364678,1076,1076,1076,1076,0
|
|
20241106,152500,273364678,1076,1076,1076,1076,0
|
|
20241106,152400,273364678,1076,1076,1076,1076,0
|
|
20241106,152300,273364678,1076,1076,1076,1076,0
|
|
20241106,152200,273364678,1076,1076,1076,1076,0
|
|
20241106,152100,273364678,1076,1076,1076,1076,0
|
|
20241106,152000,273364678,1076,1076,1076,1076,0
|
|
20241106,151900,273364678,1076,1076,1076,1076,0
|
|
20241106,151800,273364678,1076,1076,1076,1067,302
|
|
20241106,151700,273042426,1067,1067,1067,1067,200
|
|
20241106,151600,272829026,1076,1076,1076,1076,7
|
|
20241106,151500,272821494,1076,1077,1077,1067,476
|
|
20241106,151400,272313341,1077,1076,1077,1076,32
|
|
20241106,151300,272278890,1077,1076,1077,1076,51
|
|
20241106,151200,272224003,1067,1070,1070,1067,1000
|
|
20241106,151100,271154978,1072,1072,1072,1072,0
|
|
20241106,151000,271154978,1072,1071,1072,1071,5
|
|
20241106,150900,271149622,1071,1071,1071,1071,3
|
|
20241106,150800,271146409,1071,1071,1071,1071,0
|
|
20241106,150700,271146409,1071,1071,1071,1071,10
|
|
20241106,150600,271135699,1071,1071,1071,1071,0
|
|
20241106,150500,271135699,1071,1071,1071,1071,0
|
|
20241106,150400,271135699,1071,1071,1071,1071,0
|
|
20241106,150300,271135699,1071,1071,1071,1071,0
|
|
20241106,150200,271135699,1071,1071,1071,1071,0
|
|
20241106,150100,271135699,1071,1071,1071,1071,1
|
|
20241106,150000,271134628,1071,1071,1071,1071,0
|
|
20241106,145900,271134628,1071,1071,1071,1071,0
|
|
20241106,145800,271134628,1071,1071,1071,1071,0
|
|
20241106,145700,271134628,1071,1071,1071,1071,1
|
|
20241106,145600,271133557,1065,1066,1066,1065,48
|
|
20241106,145500,271082425,1071,1071,1071,1071,0
|
|
20241106,145400,271082425,1071,1068,1071,1068,5
|
|
20241106,145300,271077077,1067,1067,1067,1067,0
|
|
20241106,145200,271077077,1067,1067,1067,1067,1
|
|
20241106,145100,271076010,1071,1071,1071,1071,0
|
|
20241106,145000,271076010,1071,1071,1071,1071,0
|
|
20241106,144900,271076010,1071,1071,1071,1071,0
|
|
20241106,144800,271076010,1071,1071,1071,1071,0
|
|
20241106,144700,271076010,1071,1071,1071,1071,0
|
|
20241106,144600,271076010,1071,1071,1071,1071,0
|
|
20241106,144500,271076010,1071,1071,1071,1071,0
|
|
20241106,144400,271076010,1071,1071,1071,1071,0
|
|
20241106,144300,271076010,1071,1071,1071,1071,0
|
|
20241106,144200,271076010,1071,1071,1071,1071,0
|
|
20241106,144100,271076010,1071,1067,1071,1067,12
|
|
20241106,144000,271063168,1070,1066,1070,1066,6
|
|
20241106,143900,271056758,1070,1070,1070,1070,0
|
|
20241106,143800,271056758,1070,1069,1070,1069,412
|
|
20241106,143700,270615919,1070,1070,1070,1070,1
|
|
20241106,143600,270614849,1078,1078,1078,1078,0
|
|
20241106,143500,270614849,1078,1078,1078,1078,0
|
|
20241106,143400,270614849,1078,1078,1078,1078,2
|
|
20241106,143300,270612693,1070,1072,1072,1070,679
|
|
20241106,143200,269885903,1078,1078,1078,1078,3
|
|
20241106,143100,269882669,1078,1078,1078,1078,0
|
|
20241106,143000,269882669,1078,1078,1078,1078,0
|
|
20241106,142900,269882669,1078,1078,1078,1078,1
|
|
20241106,142800,269881591,1078,1076,1078,1076,1337
|
|
20241106,142700,268441585,1077,1077,1077,1077,0
|
|
20241106,142600,268441585,1077,1077,1077,1077,0
|
|
20241106,142500,268441585,1077,1077,1077,1077,0
|
|
20241106,142400,268441585,1077,1077,1077,1077,0
|
|
20241106,142300,268441585,1077,1077,1077,1077,0
|
|
20241106,142200,268441585,1077,1077,1077,1077,0
|
|
20241106,142100,268441585,1077,1077,1077,1077,0
|
|
20241106,142000,268441585,1077,1077,1077,1077,0
|
|
20241106,141900,268441585,1077,1077,1077,1077,0
|
|
20241106,141800,268441585,1077,1077,1077,1077,0
|
|
20241106,141700,268441585,1077,1077,1077,1077,0
|
|
20241106,141600,268441585,1077,1077,1077,1077,0
|
|
20241106,141500,268441585,1077,1077,1077,1077,0
|
|
20241106,141400,268441585,1077,1077,1077,1077,0
|
|
20241106,141300,268441585,1077,1077,1077,1077,0
|
|
20241106,141200,268441585,1077,1077,1077,1077,1
|
|
20241106,141100,268440508,1075,1075,1075,1075,668
|
|
20241106,141000,267722408,1075,1075,1075,1075,1
|
|
20241106,140900,267721333,1072,1072,1072,1072,436
|
|
20241106,140800,267253941,1071,1070,1071,1070,1900
|
|
20241106,140700,265219086,1070,1070,1070,1070,1
|
|
20241106,140600,265218016,1062,1062,1062,1062,0
|
|
20241106,140500,265218016,1062,1062,1062,1062,0
|
|
20241106,140400,265218016,1062,1064,1064,1062,92
|
|
20241106,140300,265120263,1070,1070,1070,1070,0
|
|
20241106,140200,265120263,1070,1070,1070,1070,0
|
|
20241106,140100,265120263,1070,1070,1070,1070,0
|
|
20241106,140000,265120263,1070,1070,1070,1070,0
|
|
20241106,135900,265120263,1070,1068,1070,1068,1483
|
|
20241106,135800,263534269,1069,1069,1069,1069,0
|
|
20241106,135700,263534269,1069,1069,1069,1069,0
|
|
20241106,135600,263534269,1069,1069,1069,1069,2
|
|
20241106,135500,263532131,1063,1063,1063,1063,0
|
|
20241106,135400,263532131,1063,1063,1063,1063,217
|
|
20241106,135300,263301460,1061,1069,1069,1061,9037
|
|
20241106,135200,253695987,1075,1075,1075,1075,0
|
|
20241106,135100,253695987,1075,1075,1075,1075,0
|
|
20241106,135000,253695987,1075,1075,1075,1075,217
|
|
20241106,134900,253462712,1075,1075,1075,1075,5000
|
|
20241106,134800,248087712,1075,1075,1075,1075,0
|
|
20241106,134700,248087712,1075,1068,1075,1068,1001
|
|
20241106,134600,247018637,1075,1069,1075,1069,112
|
|
20241106,134500,246898903,1075,1075,1075,1075,1
|
|
20241106,134400,246897828,1066,1066,1066,1066,0
|
|
20241106,134300,246897828,1066,1066,1066,1066,0
|
|
20241106,134200,246897828,1066,1066,1066,1066,0
|
|
20241106,134100,246897828,1066,1070,1070,1066,5400
|
|
20241106,134000,241137960,1077,1077,1077,1077,0
|
|
20241106,133900,241137960,1077,1077,1077,1077,0
|
|
20241106,133800,241137960,1077,1077,1077,1077,4250
|
|
20241106,133700,236560710,1077,1077,1077,1077,0
|
|
20241106,133600,236560710,1077,1071,1077,1070,2001
|
|
20241106,133500,234419133,1079,1079,1079,1079,0
|
|
20241106,133400,234419133,1079,1079,1079,1079,0
|
|
20241106,133300,234419133,1079,1079,1079,1079,0
|
|
20241106,133200,234419133,1079,1079,1079,1079,0
|
|
20241106,133100,234419133,1079,1075,1079,1075,5412
|
|
20241106,133000,228584037,1079,1079,1079,1079,0
|
|
20241106,132900,228584037,1079,1079,1079,1079,0
|
|
20241106,132800,228584037,1079,1079,1079,1079,0
|
|
20241106,132700,228584037,1079,1079,1079,1079,0
|
|
20241106,132600,228584037,1079,1079,1079,1079,0
|
|
20241106,132500,228584037,1079,1077,1079,1077,5000
|
|
20241106,132400,223193039,1077,1077,1077,1077,0
|
|
20241106,132300,223193039,1077,1075,1077,1075,12995
|
|
20241106,132200,209207054,1075,1075,1075,1075,0
|
|
20241106,132100,209207054,1075,1067,1075,1067,3501
|
|
20241106,132000,205468409,1065,1064,1065,1064,8000
|
|
20241106,131900,196948496,1058,1058,1058,1058,0
|
|
20241106,131800,196948496,1058,1058,1058,1058,2017
|
|
20241106,131700,194814510,1058,1058,1058,1058,185
|
|
20241106,131600,194618780,1058,1058,1058,1058,6000
|
|
20241106,131500,188270780,1058,1058,1058,1058,100
|
|
20241106,131400,188164980,1067,1067,1067,1067,0
|
|
20241106,131300,188164980,1067,1067,1067,1067,0
|
|
20241106,131200,188164980,1067,1067,1067,1067,0
|
|
20241106,131100,188164980,1067,1067,1067,1067,1
|
|
20241106,131000,188163913,1058,1059,1059,1058,3045
|
|
20241106,130900,184942103,1058,1059,1059,1058,2000
|
|
20241106,130800,182825914,1059,1059,1059,1059,301
|
|
20241106,130700,182507155,1059,1063,1063,1059,7009
|
|
20241106,130600,175071361,1063,1063,1063,1063,0
|
|
20241106,130500,175071361,1063,1064,1065,1063,1616
|
|
20241106,130400,173353127,1065,1065,1065,1065,103
|
|
20241106,130300,173243432,1064,1066,1066,1064,6964
|
|
20241106,130200,165825568,1068,1068,1068,1068,4
|
|
20241106,130100,165821296,1068,1068,1068,1068,144
|
|
20241106,130000,165667504,1068,1068,1068,1068,20
|
|
20241106,125900,165646144,1068,1068,1068,1068,0
|
|
20241106,125800,165646144,1068,1068,1068,1068,0
|
|
20241106,125700,165646144,1068,1068,1068,1068,0
|
|
20241106,125600,165646144,1068,1068,1068,1068,100
|
|
20241106,125500,165539344,1069,1069,1069,1069,0
|
|
20241106,125400,165539344,1069,1069,1069,1069,25
|
|
20241106,125300,165512619,1069,1069,1069,1069,0
|
|
20241106,125200,165512619,1069,1069,1069,1069,0
|
|
20241106,125100,165512619,1069,1069,1069,1069,0
|
|
20241106,125000,165512619,1069,1069,1069,1069,0
|
|
20241106,124900,165512619,1069,1069,1069,1069,0
|
|
20241106,124800,165512619,1069,1069,1069,1069,51
|
|
20241106,124700,165458100,1069,1069,1069,1069,400
|
|
20241106,124600,165030500,1066,1069,1069,1064,8509
|
|
20241106,124500,155965403,1067,1068,1068,1067,12
|
|
20241106,124400,155952598,1069,1069,1069,1069,0
|
|
20241106,124300,155952598,1069,1069,1069,1069,0
|
|
20241106,124200,155952598,1069,1069,1069,1069,0
|
|
20241106,124100,155952598,1069,1069,1069,1069,2
|
|
20241106,124000,155950460,1067,1067,1067,1067,0
|
|
20241106,123900,155950460,1067,1067,1067,1067,2993
|
|
20241106,123800,152756929,1069,1069,1069,1069,104
|
|
20241106,123700,152645753,1069,1069,1069,1069,0
|
|
20241106,123600,152645753,1069,1069,1069,1069,37
|
|
20241106,123500,152606200,1071,1071,1071,1071,2
|
|
20241106,123400,152604058,1067,1067,1067,1067,0
|
|
20241106,123300,152604058,1067,1067,1067,1067,0
|
|
20241106,123200,152604058,1067,1070,1070,1067,10164
|
|
20241106,123100,141746510,1071,1071,1071,1071,0
|
|
20241106,123000,141746510,1071,1071,1071,1071,0
|
|
20241106,122900,141746510,1071,1071,1071,1071,0
|
|
20241106,122800,141746510,1071,1071,1071,1071,0
|
|
20241106,122700,141746510,1071,1071,1071,1071,0
|
|
20241106,122600,141746510,1071,1071,1071,1071,0
|
|
20241106,122500,141746510,1071,1071,1071,1071,0
|
|
20241106,122400,141746510,1071,1071,1071,1071,11
|
|
20241106,122300,141734729,1075,1075,1075,1075,0
|
|
20241106,122200,141734729,1075,1075,1075,1075,0
|
|
20241106,122100,141734729,1075,1075,1075,1075,0
|
|
20241106,122000,141734729,1075,1071,1075,1071,91
|
|
20241106,121900,141636924,1075,1075,1075,1075,0
|
|
20241106,121800,141636924,1075,1075,1075,1075,7
|
|
20241106,121700,141629399,1071,1071,1071,1071,288
|
|
20241106,121600,141320951,1071,1071,1071,1071,0
|
|
20241106,121500,141320951,1071,1071,1071,1071,0
|
|
20241106,121400,141320951,1071,1071,1071,1071,2
|
|
20241106,121300,141318809,1071,1071,1071,1071,0
|
|
20241106,121200,141318809,1071,1071,1071,1071,0
|
|
20241106,121100,141318809,1071,1071,1071,1071,0
|
|
20241106,121000,141318809,1071,1071,1071,1071,0
|
|
20241106,120900,141318809,1071,1071,1071,1071,0
|
|
20241106,120800,141318809,1071,1071,1071,1071,0
|
|
20241106,120700,141318809,1071,1071,1071,1071,0
|
|
20241106,120600,141318809,1071,1071,1071,1071,4298
|
|
20241106,120500,136715651,1071,1071,1071,1071,10010
|
|
20241106,120400,125994941,1071,1071,1071,1071,1500
|
|
20241106,120300,124388441,1071,1071,1071,1071,10
|
|
20241106,120200,124377731,1071,1071,1071,1071,0
|
|
20241106,120100,124377731,1071,1071,1071,1071,75
|
|
20241106,120000,124297406,1071,1071,1071,1071,110
|
|
20241106,115900,124179596,1070,1071,1071,1070,2709
|
|
20241106,115800,121279259,1071,1071,1071,1071,0
|
|
20241106,115700,121279259,1071,1071,1071,1071,0
|
|
20241106,115600,121279259,1071,1071,1071,1071,0
|
|
20241106,115500,121279259,1071,1071,1071,1071,3071
|
|
20241106,115400,117990218,1071,1071,1071,1071,66
|
|
20241106,115300,117919532,1071,1071,1071,1071,5
|
|
20241106,115200,117914177,1071,1071,1071,1071,1
|
|
20241106,115100,117913106,1070,1071,1072,1069,25
|
|
20241106,115000,117886356,1072,1069,1072,1068,915
|
|
20241106,114900,116909085,1069,1073,1073,1069,24217
|
|
20241106,114800,90979262,1073,1073,1073,1073,0
|
|
20241106,114700,90979262,1073,1073,1073,1073,0
|
|
20241106,114600,90979262,1073,1073,1073,1073,1
|
|
20241106,114500,90978189,1075,1075,1075,1075,0
|
|
20241106,114400,90978189,1075,1075,1075,1075,0
|
|
20241106,114300,90978189,1075,1075,1075,1075,0
|
|
20241106,114200,90978189,1075,1075,1075,1075,0
|
|
20241106,114100,90978189,1075,1075,1075,1075,0
|
|
20241106,114000,90978189,1075,1075,1075,1075,0
|
|
20241106,113900,90978189,1075,1075,1075,1075,0
|
|
20241106,113800,90978189,1075,1075,1075,1075,0
|
|
20241106,113700,90978189,1075,1075,1075,1075,0
|
|
20241106,113600,90978189,1075,1075,1075,1075,0
|
|
20241106,113500,90978189,1075,1075,1075,1075,805
|
|
20241106,113400,90112814,1073,1073,1073,1073,0
|
|
20241106,113300,90112814,1073,1073,1073,1073,0
|
|
20241106,113200,90112814,1073,1073,1073,1073,70
|
|
20241106,113100,90037704,1073,1075,1075,1073,201
|
|
20241106,113000,89822029,1073,1075,1075,1073,201
|
|
20241106,112900,89605956,1075,1075,1075,1075,300
|
|
20241106,112800,89283456,1075,1075,1075,1075,0
|
|
20241106,112700,89283456,1075,1075,1075,1075,0
|
|
20241106,112600,89283456,1075,1075,1075,1075,0
|
|
20241106,112500,89283456,1075,1075,1075,1075,0
|
|
20241106,112400,89283456,1075,1075,1075,1075,0
|
|
20241106,112300,89283456,1075,1075,1075,1075,0
|
|
20241106,112200,89283456,1075,1075,1075,1075,0
|
|
20241106,112100,89283456,1075,1075,1075,1075,500
|
|
20241106,112000,88745956,1075,1075,1075,1075,0
|
|
20241106,111900,88745956,1075,1075,1075,1075,0
|
|
20241106,111800,88745956,1075,1075,1075,1075,385
|
|
20241106,111700,88332081,1075,1075,1075,1075,110
|
|
20241106,111600,88213831,1075,1075,1075,1075,0
|
|
20241106,111500,88213831,1075,1075,1075,1075,1
|
|
20241106,111400,88212756,1075,1075,1075,1075,0
|
|
20241106,111300,88212756,1075,1075,1075,1075,0
|
|
20241106,111200,88212756,1075,1075,1075,1075,0
|
|
20241106,111100,88212756,1075,1075,1075,1075,472
|
|
20241106,111000,87705356,1075,1075,1075,1075,0
|
|
20241106,110900,87705356,1075,1075,1075,1075,0
|
|
20241106,110800,87705356,1075,1075,1075,1075,491
|
|
20241106,110700,87177531,1075,1075,1075,1075,997
|
|
20241106,110600,86105756,1075,1075,1075,1075,0
|
|
20241106,110500,86105756,1075,1075,1075,1075,50
|
|
20241106,110400,86052006,1073,1073,1073,1073,52
|
|
20241106,110300,85996210,1072,1072,1072,1072,0
|
|
20241106,110200,85996210,1072,1072,1072,1072,0
|
|
20241106,110100,85996210,1072,1072,1072,1072,0
|
|
20241106,110000,85996210,1072,1072,1072,1072,0
|
|
20241106,105900,85996210,1072,1072,1072,1072,0
|
|
20241106,105800,85996210,1072,1072,1072,1072,0
|
|
20241106,105700,85996210,1072,1072,1072,1072,0
|
|
20241106,105600,85996210,1072,1072,1072,1072,0
|
|
20241106,105500,85996210,1072,1072,1072,1072,0
|
|
20241106,105400,85996210,1072,1073,1073,1072,100
|
|
20241106,105300,85888959,1073,1073,1073,1073,0
|
|
20241106,105200,85888959,1073,1073,1073,1073,0
|
|
20241106,105100,85888959,1073,1073,1073,1073,0
|
|
20241106,105000,85888959,1073,1076,1076,1073,165
|
|
20241106,104900,85711764,1076,1076,1076,1076,500
|
|
20241106,104800,85173764,1076,1073,1076,1073,2081
|
|
20241106,104700,82934851,1073,1074,1074,1073,1607
|
|
20241106,104600,81209995,1074,1074,1074,1074,0
|
|
20241106,104500,81209995,1074,1074,1074,1074,0
|
|
20241106,104400,81209995,1074,1074,1074,1074,0
|
|
20241106,104300,81209995,1074,1074,1074,1074,0
|
|
20241106,104200,81209995,1074,1074,1074,1074,0
|
|
20241106,104100,81209995,1074,1074,1074,1074,0
|
|
20241106,104000,81209995,1074,1074,1074,1074,0
|
|
20241106,103900,81209995,1074,1074,1074,1074,0
|
|
20241106,103800,81209995,1074,1074,1074,1074,0
|
|
20241106,103700,81209995,1074,1074,1074,1074,0
|
|
20241106,103600,81209995,1074,1074,1074,1074,0
|
|
20241106,103500,81209995,1074,1074,1074,1074,0
|
|
20241106,103400,81209995,1074,1074,1074,1074,0
|
|
20241106,103300,81209995,1074,1074,1074,1074,0
|
|
20241106,103200,81209995,1074,1074,1074,1074,0
|
|
20241106,103100,81209995,1074,1074,1074,1074,20
|
|
20241106,103000,81188515,1074,1074,1074,1074,0
|
|
20241106,102900,81188515,1074,1074,1074,1074,0
|
|
20241106,102800,81188515,1074,1074,1074,1074,0
|
|
20241106,102700,81188515,1074,1074,1074,1074,0
|
|
20241106,102600,81188515,1074,1074,1074,1074,0
|
|
20241106,102500,81188515,1074,1074,1074,1074,0
|
|
20241106,102400,81188515,1074,1074,1074,1074,0
|
|
20241106,102300,81188515,1074,1074,1074,1074,200
|
|
20241106,102200,80973715,1074,1074,1074,1074,0
|
|
20241106,102100,80973715,1074,1074,1074,1074,0
|
|
20241106,102000,80973715,1074,1074,1074,1074,1003
|
|
20241106,101900,79896493,1074,1074,1074,1074,0
|
|
20241106,101800,79896493,1074,1074,1074,1074,2
|
|
20241106,101700,79894345,1074,1074,1074,1074,6
|
|
20241106,101600,79887901,1073,1073,1073,1073,200
|
|
20241106,101500,79673301,1074,1074,1074,1074,11
|
|
20241106,101400,79661487,1074,1074,1074,1074,3
|
|
20241106,101300,79658265,1074,1074,1074,1074,144
|
|
20241106,101200,79503609,1074,1074,1074,1074,200
|
|
20241106,101100,79288809,1074,1074,1074,1074,1
|
|
20241106,101000,79287735,1074,1074,1074,1074,1
|
|
20241106,100900,79286661,1076,1076,1076,1076,0
|
|
20241106,100800,79286661,1076,1076,1076,1076,0
|
|
20241106,100700,79286661,1076,1076,1076,1076,0
|
|
20241106,100600,79286661,1076,1076,1076,1076,0
|
|
20241106,100500,79286661,1076,1076,1076,1076,0
|
|
20241106,100400,79286661,1076,1076,1076,1076,0
|
|
20241106,100300,79286661,1076,1076,1076,1076,0
|
|
20241106,100200,79286661,1076,1076,1076,1076,0
|
|
20241106,100100,79286661,1076,1076,1076,1076,0
|
|
20241106,100000,79286661,1076,1076,1076,1076,0
|
|
20241106,095900,79286661,1076,1076,1076,1076,1
|
|
20241106,095800,79285585,1076,1076,1076,1076,0
|
|
20241106,095700,79285585,1076,1076,1076,1076,0
|
|
20241106,095600,79285585,1076,1076,1076,1076,0
|
|
20241106,095500,79285585,1076,1076,1076,1076,1
|
|
20241106,095400,79284509,1072,1072,1072,1072,0
|
|
20241106,095300,79284509,1072,1072,1072,1072,53
|
|
20241106,095200,79227693,1076,1076,1076,1076,500
|
|
20241106,095100,78689693,1076,1076,1076,1076,56
|
|
20241106,095000,78629437,1073,1073,1073,1073,21
|
|
20241106,094900,78606904,1077,1077,1077,1077,0
|
|
20241106,094800,78606904,1077,1077,1077,1077,0
|
|
20241106,094700,78606904,1077,1077,1077,1077,0
|
|
20241106,094600,78606904,1077,1077,1077,1077,0
|
|
20241106,094500,78606904,1077,1077,1077,1077,0
|
|
20241106,094400,78606904,1077,1072,1077,1072,42
|
|
20241106,094300,78561765,1077,1074,1077,1074,262
|
|
20241106,094200,78280362,1074,1074,1074,1074,613
|
|
20241106,094100,77622000,1074,1072,1074,1072,16
|
|
20241106,094000,77604818,1074,1074,1074,1074,0
|
|
20241106,093900,77604818,1074,1072,1074,1072,101
|
|
20241106,093800,77496544,1072,1072,1072,1072,0
|
|
20241106,093700,77496544,1072,1073,1073,1072,453
|
|
20241106,093600,77010927,1074,1074,1074,1074,0
|
|
20241106,093500,77010927,1074,1074,1074,1074,1002
|
|
20241106,093400,75934779,1074,1074,1074,1074,2
|
|
20241106,093300,75932631,1072,1072,1072,1072,2000
|
|
20241106,093200,73788631,1074,1072,1074,1072,11
|
|
20241106,093100,73776835,1074,1072,1074,1072,899
|
|
20241106,093000,72813105,1072,1072,1072,1072,2000
|
|
20241106,092900,70669105,1074,1073,1074,1072,474
|
|
20241106,092800,70160963,1073,1073,1073,1073,28
|
|
20241106,092700,70130919,1073,1075,1075,1073,3405
|
|
20241106,092600,66475449,1075,1073,1079,1073,1803
|
|
20241106,092500,64537654,1073,1073,1073,1073,180
|
|
20241106,092400,64344514,1072,1073,1073,1072,403
|
|
20241106,092300,63912295,1075,1075,1075,1075,2
|
|
20241106,092200,63910145,1075,1075,1075,1075,2
|
|
20241106,092100,63907995,1075,1075,1075,1075,200
|
|
20241106,092000,63692995,1075,1075,1075,1075,22
|
|
20241106,091900,63669345,1075,1079,1079,1075,402
|
|
20241106,091800,63237187,1079,1079,1079,1079,2
|
|
20241106,091700,63235029,1079,1080,1080,1075,41952
|
|
20241106,091600,17935153,1085,1084,1085,1084,60
|
|
20241106,091500,17870086,1085,1085,1085,1085,2
|
|
20241106,091400,17867916,1080,1080,1080,1080,10
|
|
20241106,091300,17857116,1085,1080,1085,1080,1502
|
|
20241106,091200,16234946,1085,1085,1085,1085,2
|
|
20241106,091100,16232776,1085,1085,1085,1085,0
|
|
20241106,091000,16232776,1085,1085,1085,1085,2
|
|
20241106,090900,16230606,1085,1085,1085,1085,2
|
|
20241106,090800,16228436,1085,1085,1085,1085,1
|
|
20241106,090700,16227351,1070,1085,1085,1070,9183
|
|
20241106,090600,6358526,1085,1085,1085,1085,1213
|
|
20241106,090500,5042421,1085,1085,1085,1085,3017
|
|
20241106,090400,1768976,1085,1085,1085,1085,2
|
|
20241106,090300,1766806,1085,1085,1085,1085,1002
|
|
20241106,090200,679636,1085,1085,1085,1085,2
|
|
20241106,090100,677466,1077,1075,1077,1075,516
|
|
20241106,090000,122334,1077,1073,1077,1073,114
|