628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,192500,231501099,1499,1499,1499,1499,12506
|
|
20241104,192400,231501099,1499,1499,1499,1499,0
|
|
20241104,192300,231501099,1499,1499,1499,1499,0
|
|
20241104,192200,231501099,1499,1499,1499,1499,0
|
|
20241104,192100,231501099,1499,1499,1499,1499,0
|
|
20241104,192000,231501099,1499,1499,1499,1499,0
|
|
20241104,191900,231501099,1499,1499,1499,1499,0
|
|
20241104,191800,231501099,1499,1499,1499,1499,0
|
|
20241104,191700,231501099,1499,1499,1499,1499,0
|
|
20241104,191600,231501099,1499,1499,1499,1499,0
|
|
20241104,191500,231501099,1499,1499,1499,1499,0
|
|
20241104,191400,231501099,1499,1499,1499,1499,0
|
|
20241104,191300,231501099,1499,1499,1499,1499,0
|
|
20241104,191200,231501099,1499,1499,1499,1499,0
|
|
20241104,191100,231501099,1499,1499,1499,1499,0
|
|
20241104,191000,231501099,1499,1499,1499,1499,0
|
|
20241104,190900,231501099,1499,1499,1499,1499,0
|
|
20241104,190800,231501099,1499,1499,1499,1499,0
|
|
20241104,190700,231501099,1499,1499,1499,1499,0
|
|
20241104,190600,231501099,1499,1499,1499,1499,0
|
|
20241104,190500,231501099,1499,1499,1499,1499,0
|
|
20241104,190400,231501099,1499,1499,1499,1499,0
|
|
20241104,190300,231501099,1499,1499,1499,1499,0
|
|
20241104,190200,231501099,1499,1499,1499,1499,0
|
|
20241104,190100,231501099,1499,1499,1499,1499,0
|
|
20241104,190000,231501099,1499,1499,1499,1499,0
|
|
20241104,185900,231501099,1499,1499,1499,1499,0
|
|
20241104,185800,231501099,1499,1499,1499,1499,0
|
|
20241104,185700,231501099,1499,1499,1499,1499,0
|
|
20241104,185600,231501099,1499,1499,1499,1499,0
|
|
20241104,185500,231501099,1499,1499,1499,1499,12506
|
|
20241104,185400,231501099,1499,1499,1499,1499,0
|
|
20241104,185300,231501099,1499,1499,1499,1499,0
|
|
20241104,185200,231501099,1499,1499,1499,1499,0
|
|
20241104,185100,231501099,1499,1499,1499,1499,0
|
|
20241104,185000,231501099,1499,1499,1499,1499,0
|
|
20241104,184900,231501099,1499,1499,1499,1499,0
|
|
20241104,184800,231501099,1499,1499,1499,1499,0
|
|
20241104,184700,231501099,1499,1499,1499,1499,0
|
|
20241104,184600,231501099,1499,1499,1499,1499,0
|
|
20241104,184500,231501099,1499,1499,1499,1499,0
|
|
20241104,184400,231501099,1499,1499,1499,1499,0
|
|
20241104,184300,231501099,1499,1499,1499,1499,0
|
|
20241104,184200,231501099,1499,1499,1499,1499,0
|
|
20241104,184100,231501099,1499,1499,1499,1499,0
|
|
20241104,184000,231501099,1499,1499,1499,1499,0
|
|
20241104,183900,231501099,1499,1499,1499,1499,0
|
|
20241104,183800,231501099,1499,1499,1499,1499,0
|
|
20241104,183700,231501099,1499,1499,1499,1499,0
|
|
20241104,183600,231501099,1499,1499,1499,1499,0
|
|
20241104,183500,231501099,1499,1499,1499,1499,0
|
|
20241104,183400,231501099,1499,1499,1499,1499,0
|
|
20241104,183300,231501099,1499,1499,1499,1499,0
|
|
20241104,183200,231501099,1499,1499,1499,1499,0
|
|
20241104,183100,231501099,1499,1499,1499,1499,0
|
|
20241104,183000,231501099,1499,1499,1499,1499,0
|
|
20241104,182900,231501099,1499,1499,1499,1499,0
|
|
20241104,182800,231501099,1499,1499,1499,1499,0
|
|
20241104,182700,231501099,1499,1499,1499,1499,0
|
|
20241104,182600,231501099,1499,1499,1499,1499,0
|
|
20241104,182500,231501099,1499,1499,1499,1499,12506
|
|
20241104,182400,231501099,1499,1499,1499,1499,0
|
|
20241104,182300,231501099,1499,1499,1499,1499,0
|
|
20241104,182200,231501099,1499,1499,1499,1499,0
|
|
20241104,182100,231501099,1499,1499,1499,1499,0
|
|
20241104,182000,231501099,1499,1499,1499,1499,0
|
|
20241104,181900,231501099,1499,1499,1499,1499,0
|
|
20241104,181800,231501099,1499,1499,1499,1499,0
|
|
20241104,181700,231501099,1499,1499,1499,1499,0
|
|
20241104,181600,231501099,1499,1499,1499,1499,0
|
|
20241104,181500,231501099,1499,1499,1499,1499,0
|
|
20241104,181400,231501099,1499,1499,1499,1499,0
|
|
20241104,181300,231501099,1499,1499,1499,1499,0
|
|
20241104,181200,231501099,1499,1499,1499,1499,0
|
|
20241104,181100,231501099,1499,1499,1499,1499,0
|
|
20241104,181000,231501099,1499,1499,1499,1499,0
|
|
20241104,180900,231501099,1499,1499,1499,1499,0
|
|
20241104,180800,231501099,1499,1499,1499,1499,0
|
|
20241104,180700,231501099,1499,1499,1499,1499,0
|
|
20241104,180600,231501099,1499,1499,1499,1499,0
|
|
20241104,180500,231501099,1499,1499,1499,1499,0
|
|
20241104,180400,231501099,1499,1499,1499,1499,0
|
|
20241104,180300,231501099,1499,1499,1499,1499,0
|
|
20241104,180200,231501099,1499,1499,1499,1499,0
|
|
20241104,180100,231501099,1499,1499,1499,1499,0
|
|
20241104,180000,231501099,1499,1499,1499,1499,0
|
|
20241104,175900,231501099,1499,1499,1499,1499,0
|
|
20241104,175800,231501099,1499,1499,1499,1499,0
|
|
20241104,175700,231501099,1499,1499,1499,1499,0
|
|
20241104,175600,231501099,1499,1499,1499,1499,0
|
|
20241104,175500,231501099,1499,1499,1499,1499,12506
|
|
20241104,175400,231501099,1499,1499,1499,1499,0
|
|
20241104,175300,231501099,1499,1499,1499,1499,0
|
|
20241104,175200,231501099,1499,1499,1499,1499,0
|
|
20241104,175100,231501099,1499,1499,1499,1499,0
|
|
20241104,175000,231501099,1499,1499,1499,1499,0
|
|
20241104,174900,231501099,1499,1499,1499,1499,0
|
|
20241104,174800,231501099,1499,1499,1499,1499,0
|
|
20241104,174700,231501099,1499,1499,1499,1499,0
|
|
20241104,174600,231501099,1499,1499,1499,1499,0
|
|
20241104,174500,231501099,1499,1499,1499,1499,0
|
|
20241104,174400,231501099,1499,1499,1499,1499,0
|
|
20241104,174300,231501099,1499,1499,1499,1499,0
|
|
20241104,174200,231501099,1499,1499,1499,1499,0
|
|
20241104,174100,231501099,1499,1499,1499,1499,0
|
|
20241104,174000,231501099,1499,1499,1499,1499,0
|
|
20241104,173900,231501099,1499,1499,1499,1499,0
|
|
20241104,173800,231501099,1499,1499,1499,1499,0
|
|
20241104,173700,231501099,1499,1499,1499,1499,0
|
|
20241104,173600,231501099,1499,1499,1499,1499,0
|
|
20241104,173500,231501099,1499,1499,1499,1499,0
|
|
20241104,173400,231501099,1499,1499,1499,1499,0
|
|
20241104,173300,231501099,1499,1499,1499,1499,0
|
|
20241104,173200,231501099,1499,1499,1499,1499,0
|
|
20241104,173100,231501099,1499,1499,1499,1499,0
|
|
20241104,173000,231501099,1499,1499,1499,1499,0
|
|
20241104,172900,231501099,1499,1499,1499,1499,0
|
|
20241104,172800,231501099,1499,1499,1499,1499,0
|
|
20241104,172700,231501099,1499,1499,1499,1499,0
|
|
20241104,172600,231501099,1499,1499,1499,1499,0
|
|
20241104,172500,231501099,1499,1499,1499,1499,12506
|
|
20241104,172400,231501099,1499,1499,1499,1499,0
|
|
20241104,172300,231501099,1499,1499,1499,1499,0
|
|
20241104,172200,231501099,1499,1499,1499,1499,0
|
|
20241104,172100,231501099,1499,1499,1499,1499,0
|
|
20241104,172000,231501099,1499,1499,1499,1499,0
|
|
20241104,171900,231501099,1499,1499,1499,1499,0
|
|
20241104,171800,231501099,1499,1499,1499,1499,0
|
|
20241104,171700,231501099,1499,1499,1499,1499,0
|
|
20241104,171600,231501099,1499,1499,1499,1499,0
|
|
20241104,171500,231501099,1499,1499,1499,1499,0
|
|
20241104,171400,231501099,1499,1499,1499,1499,0
|
|
20241104,171300,231501099,1499,1499,1499,1499,0
|
|
20241104,171200,231501099,1499,1499,1499,1499,0
|
|
20241104,171100,231501099,1499,1499,1499,1499,0
|
|
20241104,171000,231501099,1499,1499,1499,1499,0
|
|
20241104,170900,231501099,1499,1499,1499,1499,0
|
|
20241104,170800,231501099,1499,1499,1499,1499,0
|
|
20241104,170700,231501099,1499,1499,1499,1499,0
|
|
20241104,170600,231501099,1499,1499,1499,1499,0
|
|
20241104,170500,231501099,1499,1499,1499,1499,0
|
|
20241104,170400,231501099,1499,1499,1499,1499,0
|
|
20241104,170300,231501099,1499,1499,1499,1499,0
|
|
20241104,170200,231501099,1499,1499,1499,1499,0
|
|
20241104,170100,231501099,1499,1499,1499,1499,0
|
|
20241104,170000,231501099,1499,1499,1499,1499,0
|
|
20241104,165900,231501099,1499,1499,1499,1499,0
|
|
20241104,165800,231501099,1499,1499,1499,1499,0
|
|
20241104,165700,231501099,1499,1499,1499,1499,0
|
|
20241104,165600,231501099,1499,1499,1499,1499,0
|
|
20241104,165500,231501099,1499,1499,1499,1499,12506
|
|
20241104,165400,231501099,1499,1499,1499,1499,0
|
|
20241104,165300,231501099,1499,1499,1499,1499,0
|
|
20241104,165200,231501099,1499,1499,1499,1499,0
|
|
20241104,165100,231501099,1499,1499,1499,1499,0
|
|
20241104,165000,231501099,1499,1499,1499,1499,0
|
|
20241104,164900,231501099,1499,1499,1499,1499,0
|
|
20241104,164800,231501099,1499,1499,1499,1499,0
|
|
20241104,164700,231501099,1499,1499,1499,1499,0
|
|
20241104,164600,231501099,1499,1499,1499,1499,0
|
|
20241104,164500,231501099,1499,1499,1499,1499,0
|
|
20241104,164400,231501099,1499,1499,1499,1499,0
|
|
20241104,164300,231501099,1499,1499,1499,1499,0
|
|
20241104,164200,231501099,1499,1499,1499,1499,0
|
|
20241104,164100,231501099,1499,1499,1499,1499,0
|
|
20241104,164000,231501099,1499,1499,1499,1499,0
|
|
20241104,163900,231501099,1499,1499,1499,1499,0
|
|
20241104,163800,231501099,1499,1499,1499,1499,0
|
|
20241104,163700,231501099,1499,1499,1499,1499,0
|
|
20241104,163600,231501099,1499,1499,1499,1499,0
|
|
20241104,163500,231501099,1499,1499,1499,1499,0
|
|
20241104,163400,231501099,1499,1499,1499,1499,0
|
|
20241104,163300,231501099,1499,1499,1499,1499,0
|
|
20241104,163200,231501099,1499,1499,1499,1499,0
|
|
20241104,163100,231501099,1499,1499,1499,1499,0
|
|
20241104,163000,231501099,1499,1499,1499,1499,0
|
|
20241104,162900,231501099,1499,1499,1499,1499,0
|
|
20241104,162800,231501099,1499,1499,1499,1499,0
|
|
20241104,162700,231501099,1499,1499,1499,1499,0
|
|
20241104,162600,231501099,1499,1499,1499,1499,0
|
|
20241104,162500,231501099,1499,1499,1499,1499,12506
|
|
20241104,162400,231501099,1499,1499,1499,1499,0
|
|
20241104,162300,231501099,1499,1499,1499,1499,0
|
|
20241104,162200,231501099,1499,1499,1499,1499,0
|
|
20241104,162100,231501099,1499,1499,1499,1499,0
|
|
20241104,162000,231501099,1499,1499,1499,1499,0
|
|
20241104,161900,231501099,1499,1499,1499,1499,0
|
|
20241104,161800,231501099,1499,1499,1499,1499,0
|
|
20241104,161700,231501099,1499,1499,1499,1499,0
|
|
20241104,161600,231501099,1499,1499,1499,1499,0
|
|
20241104,161500,231501099,1499,1499,1499,1499,0
|
|
20241104,161400,231501099,1499,1499,1499,1499,0
|
|
20241104,161300,231501099,1499,1499,1499,1499,0
|
|
20241104,161200,231501099,1499,1499,1499,1499,0
|
|
20241104,161100,231501099,1499,1499,1499,1499,0
|
|
20241104,161000,231501099,1499,1499,1499,1499,0
|
|
20241104,160900,231501099,1499,1499,1499,1499,0
|
|
20241104,160800,231501099,1499,1499,1499,1499,0
|
|
20241104,160700,231501099,1499,1499,1499,1499,0
|
|
20241104,160600,231501099,1499,1499,1499,1499,0
|
|
20241104,160500,231501099,1499,1499,1499,1499,0
|
|
20241104,160400,231501099,1499,1499,1499,1499,0
|
|
20241104,160300,231501099,1499,1499,1499,1499,0
|
|
20241104,160200,231501099,1499,1499,1499,1499,0
|
|
20241104,160100,231501099,1499,1499,1499,1499,0
|
|
20241104,160000,231501099,1499,1499,1499,1499,0
|
|
20241104,155900,231501099,1499,1499,1499,1499,0
|
|
20241104,155800,231501099,1499,1499,1499,1499,0
|
|
20241104,155700,231501099,1499,1499,1499,1499,0
|
|
20241104,155600,231501099,1499,1499,1499,1499,0
|
|
20241104,155500,231501099,1499,1499,1499,1499,12506
|
|
20241104,155400,231501099,1499,1499,1499,1499,0
|
|
20241104,155300,231501099,1499,1499,1499,1499,0
|
|
20241104,155200,231501099,1499,1499,1499,1499,0
|
|
20241104,155100,231501099,1499,1499,1499,1499,0
|
|
20241104,155000,231501099,1499,1499,1499,1499,0
|
|
20241104,154900,231501099,1499,1499,1499,1499,0
|
|
20241104,154800,231501099,1499,1499,1499,1499,0
|
|
20241104,154700,231501099,1499,1499,1499,1499,0
|
|
20241104,154600,231501099,1499,1499,1499,1499,0
|
|
20241104,154500,231501099,1499,1499,1499,1499,0
|
|
20241104,154400,231501099,1499,1499,1499,1499,0
|
|
20241104,154300,231501099,1499,1499,1499,1499,0
|
|
20241104,154200,231501099,1499,1499,1499,1499,0
|
|
20241104,154100,231501099,1499,1499,1499,1499,0
|
|
20241104,154000,231501099,1499,1499,1499,1499,0
|
|
20241104,153900,231501099,1499,1499,1499,1499,0
|
|
20241104,153800,231501099,1499,1499,1499,1499,0
|
|
20241104,153700,231501099,1499,1499,1499,1499,0
|
|
20241104,153600,231501099,1499,1499,1499,1499,0
|
|
20241104,153500,231501099,1499,1499,1499,1499,0
|
|
20241104,153400,231501099,1499,1499,1499,1499,0
|
|
20241104,153300,231501099,1499,1499,1499,1499,0
|
|
20241104,153200,231501099,1499,1499,1499,1499,0
|
|
20241104,153100,231501099,1499,1499,1499,1499,0
|
|
20241104,153000,231501099,1499,1499,1499,1499,12506
|
|
20241104,152900,212754605,1511,1511,1511,1511,0
|
|
20241104,152800,212754605,1511,1511,1511,1511,0
|
|
20241104,152700,212754605,1511,1511,1511,1511,0
|
|
20241104,152600,212754605,1511,1511,1511,1511,0
|
|
20241104,152500,212754605,1511,1511,1511,1511,0
|
|
20241104,152400,212754605,1511,1511,1511,1511,0
|
|
20241104,152300,212754605,1511,1511,1511,1511,0
|
|
20241104,152200,212754605,1511,1511,1511,1511,0
|
|
20241104,152100,212754605,1511,1511,1511,1511,0
|
|
20241104,152000,212754605,1511,1511,1511,1511,0
|
|
20241104,151900,212754605,1511,1510,1511,1505,180
|
|
20241104,151800,212483005,1510,1510,1510,1510,11
|
|
20241104,151700,212466395,1510,1510,1511,1505,111
|
|
20241104,151600,212298789,1511,1502,1511,1501,1016
|
|
20241104,151500,210773413,1510,1510,1510,1510,587
|
|
20241104,151400,209887043,1510,1510,1510,1510,0
|
|
20241104,151300,209887043,1510,1506,1510,1506,4200
|
|
20241104,151200,203551919,1507,1507,1507,1507,633
|
|
20241104,151100,202597988,1507,1507,1507,1507,149
|
|
20241104,151000,202373445,1500,1500,1500,1500,0
|
|
20241104,150900,202373445,1500,1500,1500,1500,0
|
|
20241104,150800,202373445,1500,1501,1501,1500,5000
|
|
20241104,150700,194873315,1501,1501,1501,1501,500
|
|
20241104,150600,194122815,1509,1509,1509,1509,0
|
|
20241104,150500,194122815,1509,1509,1509,1509,0
|
|
20241104,150400,194122815,1509,1508,1509,1501,142
|
|
20241104,150300,193908965,1509,1509,1509,1509,1
|
|
20241104,150200,193907456,1499,1505,1505,1499,5000
|
|
20241104,150100,186400742,1509,1509,1509,1509,0
|
|
20241104,150000,186400742,1509,1509,1509,1509,0
|
|
20241104,145900,186400742,1509,1509,1509,1509,1
|
|
20241104,145800,186399233,1508,1509,1509,1505,360
|
|
20241104,145700,185857134,1506,1506,1506,1506,500
|
|
20241104,145600,185104134,1511,1511,1511,1511,0
|
|
20241104,145500,185104134,1511,1511,1511,1511,0
|
|
20241104,145400,185104134,1511,1511,1511,1511,0
|
|
20241104,145300,185104134,1511,1511,1511,1511,63
|
|
20241104,145200,185008941,1511,1511,1511,1511,0
|
|
20241104,145100,185008941,1511,1511,1511,1511,1
|
|
20241104,145000,185007430,1504,1505,1505,1504,532
|
|
20241104,144900,184207272,1505,1505,1505,1505,0
|
|
20241104,144800,184207272,1505,1505,1505,1505,0
|
|
20241104,144700,184207272,1505,1505,1505,1505,0
|
|
20241104,144600,184207272,1505,1505,1505,1505,986
|
|
20241104,144500,182723342,1509,1510,1510,1509,24
|
|
20241104,144400,182687124,1510,1510,1510,1510,0
|
|
20241104,144300,182687124,1510,1509,1510,1509,179
|
|
20241104,144200,182417012,1504,1505,1505,1504,730
|
|
20241104,144100,181318374,1509,1509,1509,1509,0
|
|
20241104,144000,181318374,1509,1509,1509,1509,322
|
|
20241104,143900,180832476,1509,1509,1509,1509,0
|
|
20241104,143800,180832476,1509,1508,1509,1508,2
|
|
20241104,143700,180829459,1505,1505,1505,1505,94
|
|
20241104,143600,180687989,1506,1506,1506,1506,0
|
|
20241104,143500,180687989,1506,1507,1507,1506,2956
|
|
20241104,143400,176233553,1507,1507,1507,1507,0
|
|
20241104,143300,176233553,1507,1507,1507,1507,0
|
|
20241104,143200,176233553,1507,1507,1507,1507,0
|
|
20241104,143100,176233553,1507,1507,1507,1507,0
|
|
20241104,143000,176233553,1507,1507,1507,1507,0
|
|
20241104,142900,176233553,1507,1507,1507,1507,0
|
|
20241104,142800,176233553,1507,1507,1507,1507,1
|
|
20241104,142700,176232046,1506,1506,1506,1506,0
|
|
20241104,142600,176232046,1506,1506,1506,1506,1
|
|
20241104,142500,176230540,1506,1506,1506,1506,0
|
|
20241104,142400,176230540,1506,1506,1506,1506,0
|
|
20241104,142300,176230540,1506,1506,1506,1506,20
|
|
20241104,142200,176200420,1512,1512,1512,1512,0
|
|
20241104,142100,176200420,1512,1512,1512,1512,0
|
|
20241104,142000,176200420,1512,1512,1512,1512,0
|
|
20241104,141900,176200420,1512,1512,1512,1512,0
|
|
20241104,141800,176200420,1512,1512,1512,1512,0
|
|
20241104,141700,176200420,1512,1512,1512,1512,1
|
|
20241104,141600,176198908,1506,1506,1506,1506,0
|
|
20241104,141500,176198908,1506,1506,1506,1506,9
|
|
20241104,141400,176185354,1505,1505,1505,1505,0
|
|
20241104,141300,176185354,1505,1505,1505,1505,0
|
|
20241104,141200,176185354,1505,1505,1505,1505,0
|
|
20241104,141100,176185354,1505,1505,1505,1505,43
|
|
20241104,141000,176120639,1512,1512,1512,1512,0
|
|
20241104,140900,176120639,1512,1512,1512,1512,322
|
|
20241104,140800,175633775,1512,1512,1512,1512,0
|
|
20241104,140700,175633775,1512,1512,1512,1512,0
|
|
20241104,140600,175633775,1512,1512,1512,1512,0
|
|
20241104,140500,175633775,1512,1512,1512,1512,318
|
|
20241104,140400,175152959,1512,1511,1512,1511,3307
|
|
20241104,140300,170155125,1507,1507,1507,1507,0
|
|
20241104,140200,170155125,1507,1507,1507,1507,2951
|
|
20241104,140100,165707968,1507,1507,1507,1507,195
|
|
20241104,140000,165414103,1507,1507,1507,1507,54
|
|
20241104,135900,165332725,1512,1512,1512,1512,0
|
|
20241104,135800,165332725,1512,1512,1512,1512,0
|
|
20241104,135700,165332725,1512,1512,1512,1512,0
|
|
20241104,135600,165332725,1512,1511,1512,1511,198
|
|
20241104,135500,165033499,1512,1512,1512,1512,0
|
|
20241104,135400,165033499,1512,1512,1512,1512,0
|
|
20241104,135300,165033499,1512,1512,1512,1512,0
|
|
20241104,135200,165033499,1512,1512,1512,1512,0
|
|
20241104,135100,165033499,1512,1512,1512,1512,0
|
|
20241104,135000,165033499,1512,1512,1512,1512,0
|
|
20241104,134900,165033499,1512,1512,1512,1512,1027
|
|
20241104,134800,163480675,1512,1512,1512,1512,0
|
|
20241104,134700,163480675,1512,1512,1512,1512,0
|
|
20241104,134600,163480675,1512,1512,1512,1512,0
|
|
20241104,134500,163480675,1512,1512,1512,1512,0
|
|
20241104,134400,163480675,1512,1512,1512,1512,0
|
|
20241104,134300,163480675,1512,1512,1512,1512,3
|
|
20241104,134200,163476139,1512,1512,1512,1512,0
|
|
20241104,134100,163476139,1512,1512,1512,1512,0
|
|
20241104,134000,163476139,1512,1512,1512,1512,1262
|
|
20241104,133900,161567995,1512,1512,1512,1512,0
|
|
20241104,133800,161567995,1512,1512,1512,1512,337
|
|
20241104,133700,161058451,1512,1512,1512,1512,0
|
|
20241104,133600,161058451,1512,1512,1512,1512,20
|
|
20241104,133500,161028211,1512,1512,1512,1512,1
|
|
20241104,133400,161026699,1513,1513,1513,1513,0
|
|
20241104,133300,161026699,1513,1513,1513,1513,0
|
|
20241104,133200,161026699,1513,1508,1513,1508,1509
|
|
20241104,133100,158745555,1508,1508,1508,1508,0
|
|
20241104,133000,158745555,1508,1508,1508,1508,0
|
|
20241104,132900,158745555,1508,1508,1508,1508,0
|
|
20241104,132800,158745555,1508,1508,1508,1508,0
|
|
20241104,132700,158745555,1508,1508,1508,1508,232
|
|
20241104,132600,158395699,1507,1507,1507,1507,1000
|
|
20241104,132500,156888699,1508,1508,1508,1508,0
|
|
20241104,132400,156888699,1508,1508,1508,1508,0
|
|
20241104,132300,156888699,1508,1508,1508,1508,0
|
|
20241104,132200,156888699,1508,1508,1508,1506,5175
|
|
20241104,132100,149093122,1509,1509,1509,1509,1
|
|
20241104,132000,149091613,1508,1508,1508,1508,1200
|
|
20241104,131900,147282013,1510,1510,1510,1510,0
|
|
20241104,131800,147282013,1510,1510,1510,1510,0
|
|
20241104,131700,147282013,1510,1510,1510,1510,222
|
|
20241104,131600,146946793,1510,1510,1510,1510,0
|
|
20241104,131500,146946793,1510,1510,1510,1510,16
|
|
20241104,131400,146922633,1510,1510,1510,1510,500
|
|
20241104,131300,146167633,1510,1510,1510,1510,500
|
|
20241104,131200,145412633,1510,1510,1510,1510,331
|
|
20241104,131100,144912823,1507,1507,1507,1507,44
|
|
20241104,131000,144846515,1510,1510,1510,1510,0
|
|
20241104,130900,144846515,1510,1510,1510,1510,0
|
|
20241104,130800,144846515,1510,1510,1510,1510,0
|
|
20241104,130700,144846515,1510,1510,1510,1510,322
|
|
20241104,130600,144360295,1510,1510,1510,1510,7
|
|
20241104,130500,144349725,1510,1510,1510,1510,900
|
|
20241104,130400,142990725,1509,1507,1509,1507,4654
|
|
20241104,130300,135973254,1507,1507,1507,1507,0
|
|
20241104,130200,135973254,1507,1507,1507,1507,0
|
|
20241104,130100,135973254,1507,1507,1507,1507,0
|
|
20241104,130000,135973254,1507,1504,1507,1504,6491
|
|
20241104,125900,126199364,1504,1504,1504,1504,0
|
|
20241104,125800,126199364,1504,1504,1504,1504,0
|
|
20241104,125700,126199364,1504,1504,1504,1504,0
|
|
20241104,125600,126199364,1504,1503,1504,1503,1625
|
|
20241104,125500,123755564,1503,1503,1503,1503,0
|
|
20241104,125400,123755564,1503,1503,1503,1503,0
|
|
20241104,125300,123755564,1503,1500,1503,1500,11247
|
|
20241104,125200,106860449,1501,1501,1501,1501,9
|
|
20241104,125100,106846940,1501,1501,1501,1500,47
|
|
20241104,125000,106776394,1501,1501,1501,1501,2
|
|
20241104,124900,106773392,1502,1502,1502,1502,0
|
|
20241104,124800,106773392,1502,1502,1502,1502,0
|
|
20241104,124700,106773392,1502,1502,1502,1502,0
|
|
20241104,124600,106773392,1502,1502,1502,1502,0
|
|
20241104,124500,106773392,1502,1502,1502,1502,40
|
|
20241104,124400,106713312,1502,1502,1502,1502,0
|
|
20241104,124300,106713312,1502,1502,1502,1502,0
|
|
20241104,124200,106713312,1502,1502,1502,1502,0
|
|
20241104,124100,106713312,1502,1502,1502,1502,0
|
|
20241104,124000,106713312,1502,1502,1502,1502,0
|
|
20241104,123900,106713312,1502,1502,1502,1502,1000
|
|
20241104,123800,105211312,1502,1502,1502,1502,0
|
|
20241104,123700,105211312,1502,1502,1502,1502,0
|
|
20241104,123600,105211312,1502,1502,1502,1502,323
|
|
20241104,123500,104726166,1502,1502,1502,1502,50
|
|
20241104,123400,104651066,1502,1502,1502,1502,0
|
|
20241104,123300,104651066,1502,1502,1502,1502,0
|
|
20241104,123200,104651066,1502,1502,1502,1502,0
|
|
20241104,123100,104651066,1502,1502,1502,1502,2
|
|
20241104,123000,104648062,1502,1502,1502,1502,0
|
|
20241104,122900,104648062,1502,1502,1502,1502,238
|
|
20241104,122800,104290586,1502,1502,1502,1502,38
|
|
20241104,122700,104233510,1503,1503,1503,1503,0
|
|
20241104,122600,104233510,1503,1503,1503,1503,0
|
|
20241104,122500,104233510,1503,1503,1503,1503,0
|
|
20241104,122400,104233510,1503,1503,1503,1503,0
|
|
20241104,122300,104233510,1503,1503,1503,1503,0
|
|
20241104,122200,104233510,1503,1503,1503,1503,0
|
|
20241104,122100,104233510,1503,1500,1503,1500,500
|
|
20241104,122000,103483240,1500,1500,1500,1500,0
|
|
20241104,121900,103483240,1500,1500,1500,1500,2696
|
|
20241104,121800,99439240,1501,1501,1501,1501,1060
|
|
20241104,121700,97848180,1505,1505,1505,1505,0
|
|
20241104,121600,97848180,1505,1505,1505,1505,0
|
|
20241104,121500,97848180,1505,1505,1505,1505,0
|
|
20241104,121400,97848180,1505,1505,1505,1505,550
|
|
20241104,121300,97020430,1501,1501,1501,1501,0
|
|
20241104,121200,97020430,1501,1502,1502,1501,200
|
|
20241104,121100,96720084,1505,1503,1505,1502,45
|
|
20241104,121000,96652481,1505,1505,1505,1505,0
|
|
20241104,120900,96652481,1505,1505,1505,1505,0
|
|
20241104,120800,96652481,1505,1505,1505,1505,0
|
|
20241104,120700,96652481,1505,1505,1505,1505,0
|
|
20241104,120600,96652481,1505,1505,1505,1505,60
|
|
20241104,120500,96562181,1505,1505,1505,1505,0
|
|
20241104,120400,96562181,1505,1505,1505,1505,0
|
|
20241104,120300,96562181,1505,1505,1505,1505,0
|
|
20241104,120200,96562181,1505,1505,1505,1505,1
|
|
20241104,120100,96560676,1504,1504,1504,1504,10
|
|
20241104,120000,96545636,1505,1505,1505,1505,801
|
|
20241104,115900,95340131,1506,1506,1506,1506,0
|
|
20241104,115800,95340131,1506,1506,1506,1506,0
|
|
20241104,115700,95340131,1506,1506,1506,1506,0
|
|
20241104,115600,95340131,1506,1506,1506,1506,0
|
|
20241104,115500,95340131,1506,1506,1506,1506,60
|
|
20241104,115400,95249771,1505,1505,1505,1505,100
|
|
20241104,115300,95099271,1508,1508,1508,1508,0
|
|
20241104,115200,95099271,1508,1508,1508,1508,0
|
|
20241104,115100,95099271,1508,1508,1508,1508,0
|
|
20241104,115000,95099271,1508,1508,1508,1508,0
|
|
20241104,114900,95099271,1508,1508,1508,1508,0
|
|
20241104,114800,95099271,1508,1508,1508,1508,0
|
|
20241104,114700,95099271,1508,1508,1508,1508,0
|
|
20241104,114600,95099271,1508,1508,1508,1508,0
|
|
20241104,114500,95099271,1508,1505,1508,1505,495
|
|
20241104,114400,94354293,1506,1508,1508,1506,4
|
|
20241104,114300,94348267,1507,1507,1507,1507,5
|
|
20241104,114200,94340732,1508,1508,1508,1508,0
|
|
20241104,114100,94340732,1508,1508,1508,1508,0
|
|
20241104,114000,94340732,1508,1508,1508,1508,2
|
|
20241104,113900,94337716,1508,1507,1508,1507,501
|
|
20241104,113800,93582592,1507,1507,1507,1507,600
|
|
20241104,113700,92678392,1506,1506,1506,1506,445
|
|
20241104,113600,92008222,1507,1507,1507,1507,0
|
|
20241104,113500,92008222,1507,1507,1507,1507,0
|
|
20241104,113400,92008222,1507,1507,1507,1507,0
|
|
20241104,113300,92008222,1507,1507,1507,1507,0
|
|
20241104,113200,92008222,1507,1506,1507,1506,6
|
|
20241104,113100,91999185,1506,1506,1506,1506,40
|
|
20241104,113000,91938945,1507,1507,1507,1507,0
|
|
20241104,112900,91938945,1507,1507,1507,1507,0
|
|
20241104,112800,91938945,1507,1506,1507,1506,678
|
|
20241104,112700,90917477,1506,1506,1506,1506,0
|
|
20241104,112600,90917477,1506,1506,1506,1506,0
|
|
20241104,112500,90917477,1506,1506,1506,1506,0
|
|
20241104,112400,90917477,1506,1506,1506,1506,0
|
|
20241104,112300,90917477,1506,1506,1506,1506,0
|
|
20241104,112200,90917477,1506,1502,1506,1502,6
|
|
20241104,112100,90908451,1506,1506,1506,1506,0
|
|
20241104,112000,90908451,1506,1506,1506,1506,0
|
|
20241104,111900,90908451,1506,1506,1506,1506,0
|
|
20241104,111800,90908451,1506,1506,1506,1506,0
|
|
20241104,111700,90908451,1506,1506,1506,1506,67
|
|
20241104,111600,90807549,1501,1501,1501,1501,0
|
|
20241104,111500,90807549,1501,1501,1501,1501,0
|
|
20241104,111400,90807549,1501,1501,1501,1501,222
|
|
20241104,111300,90474327,1501,1501,1501,1501,0
|
|
20241104,111200,90474327,1501,1502,1502,1501,6000
|
|
20241104,111100,81465503,1503,1503,1503,1503,44
|
|
20241104,111000,81399371,1507,1507,1507,1507,0
|
|
20241104,110900,81399371,1507,1502,1507,1502,355
|
|
20241104,110800,80865934,1505,1505,1505,1505,2
|
|
20241104,110700,80862924,1503,1503,1503,1503,1000
|
|
20241104,110600,79359924,1505,1505,1505,1505,16
|
|
20241104,110500,79335844,1505,1505,1505,1505,0
|
|
20241104,110400,79335844,1505,1505,1505,1505,5
|
|
20241104,110300,79328319,1505,1505,1505,1505,1
|
|
20241104,110200,79326814,1503,1503,1503,1503,100
|
|
20241104,110100,79176514,1503,1503,1503,1503,0
|
|
20241104,110000,79176514,1503,1503,1503,1503,50
|
|
20241104,105900,79101364,1503,1503,1503,1503,50
|
|
20241104,105800,79026214,1503,1503,1503,1503,0
|
|
20241104,105700,79026214,1503,1505,1505,1503,110
|
|
20241104,105600,78860833,1505,1505,1505,1505,50
|
|
20241104,105500,78785583,1507,1507,1507,1507,0
|
|
20241104,105400,78785583,1507,1507,1507,1507,0
|
|
20241104,105300,78785583,1507,1507,1507,1507,0
|
|
20241104,105200,78785583,1507,1507,1507,1507,0
|
|
20241104,105100,78785583,1507,1507,1507,1507,14
|
|
20241104,105000,78764485,1507,1507,1507,1507,0
|
|
20241104,104900,78764485,1507,1507,1507,1507,22
|
|
20241104,104800,78731331,1504,1507,1507,1504,1004
|
|
20241104,104700,77218357,1507,1507,1507,1507,0
|
|
20241104,104600,77218357,1507,1507,1507,1507,0
|
|
20241104,104500,77218357,1507,1507,1507,1507,0
|
|
20241104,104400,77218357,1507,1507,1507,1507,2
|
|
20241104,104300,77215343,1507,1507,1507,1507,2
|
|
20241104,104200,77212329,1507,1507,1507,1507,0
|
|
20241104,104100,77212329,1507,1507,1507,1507,0
|
|
20241104,104000,77212329,1507,1507,1507,1507,0
|
|
20241104,103900,77212329,1507,1507,1507,1507,69
|
|
20241104,103800,77108346,1508,1508,1508,1508,0
|
|
20241104,103700,77108346,1508,1508,1508,1508,0
|
|
20241104,103600,77108346,1508,1508,1508,1508,0
|
|
20241104,103500,77108346,1508,1508,1508,1508,1
|
|
20241104,103400,77106838,1508,1508,1508,1508,0
|
|
20241104,103300,77106838,1508,1508,1508,1508,1
|
|
20241104,103200,77105330,1508,1508,1508,1508,239
|
|
20241104,103100,76744918,1508,1508,1508,1508,0
|
|
20241104,103000,76744918,1508,1508,1508,1508,0
|
|
20241104,102900,76744918,1508,1508,1508,1508,10
|
|
20241104,102800,76729838,1508,1508,1508,1508,121
|
|
20241104,102700,76547370,1507,1507,1507,1507,0
|
|
20241104,102600,76547370,1507,1507,1507,1507,1732
|
|
20241104,102500,73937246,1507,1507,1507,1507,0
|
|
20241104,102400,73937246,1507,1507,1507,1507,0
|
|
20241104,102300,73937246,1507,1507,1507,1507,0
|
|
20241104,102200,73937246,1507,1507,1507,1507,0
|
|
20241104,102100,73937246,1507,1507,1507,1507,1149
|
|
20241104,102000,72205703,1507,1506,1507,1506,83
|
|
20241104,101900,72080682,1507,1507,1507,1507,0
|
|
20241104,101800,72080682,1507,1507,1507,1507,400
|
|
20241104,101700,71477882,1507,1507,1507,1507,0
|
|
20241104,101600,71477882,1507,1504,1507,1504,100
|
|
20241104,101500,71327350,1504,1504,1504,1504,0
|
|
20241104,101400,71327350,1504,1504,1504,1504,0
|
|
20241104,101300,71327350,1504,1504,1504,1504,20
|
|
20241104,101200,71297270,1504,1504,1504,1504,7
|
|
20241104,101100,71286742,1504,1499,1504,1499,50
|
|
20241104,101000,71211762,1504,1504,1504,1504,2
|
|
20241104,100900,71208754,1504,1500,1504,1500,1001
|
|
20241104,100800,69707250,1504,1503,1504,1503,21
|
|
20241104,100700,69675681,1503,1503,1503,1503,1
|
|
20241104,100600,69674178,1503,1503,1503,1503,2
|
|
20241104,100500,69671172,1498,1502,1502,1498,1011
|
|
20241104,100400,68156650,1502,1500,1502,1500,2328
|
|
20241104,100300,64663757,1500,1500,1500,1500,0
|
|
20241104,100200,64663757,1500,1498,1500,1498,1301
|
|
20241104,100100,62714347,1500,1500,1500,1500,0
|
|
20241104,100000,62714347,1500,1500,1500,1500,205
|
|
20241104,095900,62406847,1501,1501,1501,1501,0
|
|
20241104,095800,62406847,1501,1501,1501,1501,1000
|
|
20241104,095700,60905847,1501,1501,1501,1501,1000
|
|
20241104,095600,59404847,1498,1498,1498,1498,2618
|
|
20241104,095500,55483083,1501,1501,1501,1501,0
|
|
20241104,095400,55483083,1501,1501,1501,1501,0
|
|
20241104,095300,55483083,1501,1501,1501,1501,500
|
|
20241104,095200,54732583,1501,1501,1501,1501,512
|
|
20241104,095100,53964071,1501,1499,1501,1499,3265
|
|
20241104,095000,49067494,1499,1499,1499,1499,70
|
|
20241104,094900,48962564,1500,1500,1500,1500,0
|
|
20241104,094800,48962564,1500,1500,1500,1500,0
|
|
20241104,094700,48962564,1500,1496,1500,1496,3892
|
|
20241104,094600,43137342,1496,1495,1496,1495,1184
|
|
20241104,094500,41366571,1495,1494,1495,1494,680
|
|
20241104,094400,40350595,1487,1487,1487,1487,837
|
|
20241104,094300,39105976,1480,1481,1481,1480,682
|
|
20241104,094200,38096536,1481,1482,1482,1481,1226
|
|
20241104,094100,36279869,1482,1482,1482,1482,0
|
|
20241104,094000,36279869,1482,1483,1483,1482,220
|
|
20241104,093900,35953824,1487,1488,1488,1484,2699
|
|
20241104,093800,31944485,1488,1488,1488,1488,247
|
|
20241104,093700,31576949,1490,1490,1490,1490,714
|
|
20241104,093600,30513089,1496,1496,1496,1496,300
|
|
20241104,093500,30064289,1497,1497,1497,1497,0
|
|
20241104,093400,30064289,1497,1497,1497,1497,0
|
|
20241104,093300,30064289,1497,1497,1497,1497,2
|
|
20241104,093200,30061295,1497,1497,1497,1497,1
|
|
20241104,093100,30059798,1497,1497,1497,1497,0
|
|
20241104,093000,30059798,1497,1497,1497,1497,0
|
|
20241104,092900,30059798,1497,1497,1497,1497,0
|
|
20241104,092800,30059798,1497,1497,1497,1497,900
|
|
20241104,092700,28712498,1497,1496,1497,1496,90
|
|
20241104,092600,28577772,1496,1494,1496,1494,201
|
|
20241104,092500,28277476,1495,1496,1496,1495,25
|
|
20241104,092400,28240096,1496,1496,1496,1496,40
|
|
20241104,092300,28180256,1496,1496,1496,1496,0
|
|
20241104,092200,28180256,1496,1496,1496,1496,0
|
|
20241104,092100,28180256,1496,1496,1496,1496,1
|
|
20241104,092000,28178760,1496,1497,1497,1496,998
|
|
20241104,091900,26685743,1495,1495,1495,1495,1000
|
|
20241104,091800,25190743,1496,1496,1496,1496,0
|
|
20241104,091700,25190743,1496,1496,1496,1496,0
|
|
20241104,091600,25190743,1496,1496,1496,1496,414
|
|
20241104,091500,24571399,1496,1496,1496,1496,200
|
|
20241104,091400,24272199,1496,1496,1496,1496,39
|
|
20241104,091300,24213855,1496,1496,1496,1496,0
|
|
20241104,091200,24213855,1496,1496,1496,1496,0
|
|
20241104,091100,24213855,1496,1496,1496,1496,0
|
|
20241104,091000,24213855,1496,1496,1498,1496,145
|
|
20241104,090900,23996932,1496,1496,1496,1496,68
|
|
20241104,090800,23895204,1496,1491,1496,1491,6
|
|
20241104,090700,23886243,1490,1490,1490,1490,1
|
|
20241104,090600,23884753,1497,1497,1498,1497,3816
|
|
20241104,090500,18170249,1494,1494,1494,1494,559
|
|
20241104,090400,17335103,1493,1492,1494,1492,4544
|
|
20241104,090300,10551005,1493,1493,1493,1493,150
|
|
20241104,090200,10327055,1493,1493,1493,1493,402
|
|
20241104,090100,9726869,1494,1492,1494,1486,5915
|
|
20241104,090000,901556,1492,1489,1492,1489,389
|