628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,192500,221836706,1523,1523,1523,1523,1326
|
|
20241105,192400,221836706,1523,1523,1523,1523,0
|
|
20241105,192300,221836706,1523,1523,1523,1523,0
|
|
20241105,192200,221836706,1523,1523,1523,1523,0
|
|
20241105,192100,221836706,1523,1523,1523,1523,0
|
|
20241105,192000,221836706,1523,1523,1523,1523,0
|
|
20241105,191900,221836706,1523,1523,1523,1523,0
|
|
20241105,191800,221836706,1523,1523,1523,1523,0
|
|
20241105,191700,221836706,1523,1523,1523,1523,0
|
|
20241105,191600,221836706,1523,1523,1523,1523,0
|
|
20241105,191500,221836706,1523,1523,1523,1523,0
|
|
20241105,191400,221836706,1523,1523,1523,1523,0
|
|
20241105,191300,221836706,1523,1523,1523,1523,0
|
|
20241105,191200,221836706,1523,1523,1523,1523,0
|
|
20241105,191100,221836706,1523,1523,1523,1523,0
|
|
20241105,191000,221836706,1523,1523,1523,1523,0
|
|
20241105,190900,221836706,1523,1523,1523,1523,0
|
|
20241105,190800,221836706,1523,1523,1523,1523,0
|
|
20241105,190700,221836706,1523,1523,1523,1523,0
|
|
20241105,190600,221836706,1523,1523,1523,1523,0
|
|
20241105,190500,221836706,1523,1523,1523,1523,0
|
|
20241105,190400,221836706,1523,1523,1523,1523,0
|
|
20241105,190300,221836706,1523,1523,1523,1523,0
|
|
20241105,190200,221836706,1523,1523,1523,1523,0
|
|
20241105,190100,221836706,1523,1523,1523,1523,0
|
|
20241105,190000,221836706,1523,1523,1523,1523,0
|
|
20241105,185900,221836706,1523,1523,1523,1523,0
|
|
20241105,185800,221836706,1523,1523,1523,1523,0
|
|
20241105,185700,221836706,1523,1523,1523,1523,0
|
|
20241105,185600,221836706,1523,1523,1523,1523,0
|
|
20241105,185500,221836706,1523,1523,1523,1523,1326
|
|
20241105,185400,221836706,1523,1523,1523,1523,0
|
|
20241105,185300,221836706,1523,1523,1523,1523,0
|
|
20241105,185200,221836706,1523,1523,1523,1523,0
|
|
20241105,185100,221836706,1523,1523,1523,1523,0
|
|
20241105,185000,221836706,1523,1523,1523,1523,0
|
|
20241105,184900,221836706,1523,1523,1523,1523,0
|
|
20241105,184800,221836706,1523,1523,1523,1523,0
|
|
20241105,184700,221836706,1523,1523,1523,1523,0
|
|
20241105,184600,221836706,1523,1523,1523,1523,0
|
|
20241105,184500,221836706,1523,1523,1523,1523,0
|
|
20241105,184400,221836706,1523,1523,1523,1523,0
|
|
20241105,184300,221836706,1523,1523,1523,1523,0
|
|
20241105,184200,221836706,1523,1523,1523,1523,0
|
|
20241105,184100,221836706,1523,1523,1523,1523,0
|
|
20241105,184000,221836706,1523,1523,1523,1523,0
|
|
20241105,183900,221836706,1523,1523,1523,1523,0
|
|
20241105,183800,221836706,1523,1523,1523,1523,0
|
|
20241105,183700,221836706,1523,1523,1523,1523,0
|
|
20241105,183600,221836706,1523,1523,1523,1523,0
|
|
20241105,183500,221836706,1523,1523,1523,1523,0
|
|
20241105,183400,221836706,1523,1523,1523,1523,0
|
|
20241105,183300,221836706,1523,1523,1523,1523,0
|
|
20241105,183200,221836706,1523,1523,1523,1523,0
|
|
20241105,183100,221836706,1523,1523,1523,1523,0
|
|
20241105,183000,221836706,1523,1523,1523,1523,0
|
|
20241105,182900,221836706,1523,1523,1523,1523,0
|
|
20241105,182800,221836706,1523,1523,1523,1523,0
|
|
20241105,182700,221836706,1523,1523,1523,1523,0
|
|
20241105,182600,221836706,1523,1523,1523,1523,0
|
|
20241105,182500,221836706,1523,1523,1523,1523,1326
|
|
20241105,182400,221836706,1523,1523,1523,1523,0
|
|
20241105,182300,221836706,1523,1523,1523,1523,0
|
|
20241105,182200,221836706,1523,1523,1523,1523,0
|
|
20241105,182100,221836706,1523,1523,1523,1523,0
|
|
20241105,182000,221836706,1523,1523,1523,1523,0
|
|
20241105,181900,221836706,1523,1523,1523,1523,0
|
|
20241105,181800,221836706,1523,1523,1523,1523,0
|
|
20241105,181700,221836706,1523,1523,1523,1523,0
|
|
20241105,181600,221836706,1523,1523,1523,1523,0
|
|
20241105,181500,221836706,1523,1523,1523,1523,0
|
|
20241105,181400,221836706,1523,1523,1523,1523,0
|
|
20241105,181300,221836706,1523,1523,1523,1523,0
|
|
20241105,181200,221836706,1523,1523,1523,1523,0
|
|
20241105,181100,221836706,1523,1523,1523,1523,0
|
|
20241105,181000,221836706,1523,1523,1523,1523,0
|
|
20241105,180900,221836706,1523,1523,1523,1523,0
|
|
20241105,180800,221836706,1523,1523,1523,1523,0
|
|
20241105,180700,221836706,1523,1523,1523,1523,0
|
|
20241105,180600,221836706,1523,1523,1523,1523,0
|
|
20241105,180500,221836706,1523,1523,1523,1523,0
|
|
20241105,180400,221836706,1523,1523,1523,1523,0
|
|
20241105,180300,221836706,1523,1523,1523,1523,0
|
|
20241105,180200,221836706,1523,1523,1523,1523,0
|
|
20241105,180100,221836706,1523,1523,1523,1523,0
|
|
20241105,180000,221836706,1523,1523,1523,1523,0
|
|
20241105,175900,221836706,1523,1523,1523,1523,0
|
|
20241105,175800,221836706,1523,1523,1523,1523,0
|
|
20241105,175700,221836706,1523,1523,1523,1523,0
|
|
20241105,175600,221836706,1523,1523,1523,1523,0
|
|
20241105,175500,221836706,1523,1523,1523,1523,1326
|
|
20241105,175400,221836706,1523,1523,1523,1523,0
|
|
20241105,175300,221836706,1523,1523,1523,1523,0
|
|
20241105,175200,221836706,1523,1523,1523,1523,0
|
|
20241105,175100,221836706,1523,1523,1523,1523,0
|
|
20241105,175000,221836706,1523,1523,1523,1523,0
|
|
20241105,174900,221836706,1523,1523,1523,1523,0
|
|
20241105,174800,221836706,1523,1523,1523,1523,0
|
|
20241105,174700,221836706,1523,1523,1523,1523,0
|
|
20241105,174600,221836706,1523,1523,1523,1523,0
|
|
20241105,174500,221836706,1523,1523,1523,1523,0
|
|
20241105,174400,221836706,1523,1523,1523,1523,0
|
|
20241105,174300,221836706,1523,1523,1523,1523,0
|
|
20241105,174200,221836706,1523,1523,1523,1523,0
|
|
20241105,174100,221836706,1523,1523,1523,1523,0
|
|
20241105,174000,221836706,1523,1523,1523,1523,0
|
|
20241105,173900,221836706,1523,1523,1523,1523,0
|
|
20241105,173800,221836706,1523,1523,1523,1523,0
|
|
20241105,173700,221836706,1523,1523,1523,1523,0
|
|
20241105,173600,221836706,1523,1523,1523,1523,0
|
|
20241105,173500,221836706,1523,1523,1523,1523,0
|
|
20241105,173400,221836706,1523,1523,1523,1523,0
|
|
20241105,173300,221836706,1523,1523,1523,1523,0
|
|
20241105,173200,221836706,1523,1523,1523,1523,0
|
|
20241105,173100,221836706,1523,1523,1523,1523,0
|
|
20241105,173000,221836706,1523,1523,1523,1523,0
|
|
20241105,172900,221836706,1523,1523,1523,1523,0
|
|
20241105,172800,221836706,1523,1523,1523,1523,0
|
|
20241105,172700,221836706,1523,1523,1523,1523,0
|
|
20241105,172600,221836706,1523,1523,1523,1523,0
|
|
20241105,172500,221836706,1523,1523,1523,1523,1326
|
|
20241105,172400,221836706,1523,1523,1523,1523,0
|
|
20241105,172300,221836706,1523,1523,1523,1523,0
|
|
20241105,172200,221836706,1523,1523,1523,1523,0
|
|
20241105,172100,221836706,1523,1523,1523,1523,0
|
|
20241105,172000,221836706,1523,1523,1523,1523,0
|
|
20241105,171900,221836706,1523,1523,1523,1523,0
|
|
20241105,171800,221836706,1523,1523,1523,1523,0
|
|
20241105,171700,221836706,1523,1523,1523,1523,0
|
|
20241105,171600,221836706,1523,1523,1523,1523,0
|
|
20241105,171500,221836706,1523,1523,1523,1523,0
|
|
20241105,171400,221836706,1523,1523,1523,1523,0
|
|
20241105,171300,221836706,1523,1523,1523,1523,0
|
|
20241105,171200,221836706,1523,1523,1523,1523,0
|
|
20241105,171100,221836706,1523,1523,1523,1523,0
|
|
20241105,171000,221836706,1523,1523,1523,1523,0
|
|
20241105,170900,221836706,1523,1523,1523,1523,0
|
|
20241105,170800,221836706,1523,1523,1523,1523,0
|
|
20241105,170700,221836706,1523,1523,1523,1523,0
|
|
20241105,170600,221836706,1523,1523,1523,1523,0
|
|
20241105,170500,221836706,1523,1523,1523,1523,0
|
|
20241105,170400,221836706,1523,1523,1523,1523,0
|
|
20241105,170300,221836706,1523,1523,1523,1523,0
|
|
20241105,170200,221836706,1523,1523,1523,1523,0
|
|
20241105,170100,221836706,1523,1523,1523,1523,0
|
|
20241105,170000,221836706,1523,1523,1523,1523,0
|
|
20241105,165900,221836706,1523,1523,1523,1523,0
|
|
20241105,165800,221836706,1523,1523,1523,1523,0
|
|
20241105,165700,221836706,1523,1523,1523,1523,0
|
|
20241105,165600,221836706,1523,1523,1523,1523,0
|
|
20241105,165500,221836706,1523,1523,1523,1523,1326
|
|
20241105,165400,221836706,1523,1523,1523,1523,0
|
|
20241105,165300,221836706,1523,1523,1523,1523,0
|
|
20241105,165200,221836706,1523,1523,1523,1523,0
|
|
20241105,165100,221836706,1523,1523,1523,1523,0
|
|
20241105,165000,221836706,1523,1523,1523,1523,0
|
|
20241105,164900,221836706,1523,1523,1523,1523,0
|
|
20241105,164800,221836706,1523,1523,1523,1523,0
|
|
20241105,164700,221836706,1523,1523,1523,1523,0
|
|
20241105,164600,221836706,1523,1523,1523,1523,0
|
|
20241105,164500,221836706,1523,1523,1523,1523,0
|
|
20241105,164400,221836706,1523,1523,1523,1523,0
|
|
20241105,164300,221836706,1523,1523,1523,1523,0
|
|
20241105,164200,221836706,1523,1523,1523,1523,0
|
|
20241105,164100,221836706,1523,1523,1523,1523,0
|
|
20241105,164000,221836706,1523,1523,1523,1523,0
|
|
20241105,163900,221836706,1523,1523,1523,1523,0
|
|
20241105,163800,221836706,1523,1523,1523,1523,0
|
|
20241105,163700,221836706,1523,1523,1523,1523,0
|
|
20241105,163600,221836706,1523,1523,1523,1523,0
|
|
20241105,163500,221836706,1523,1523,1523,1523,0
|
|
20241105,163400,221836706,1523,1523,1523,1523,0
|
|
20241105,163300,221836706,1523,1523,1523,1523,0
|
|
20241105,163200,221836706,1523,1523,1523,1523,0
|
|
20241105,163100,221836706,1523,1523,1523,1523,0
|
|
20241105,163000,221836706,1523,1523,1523,1523,0
|
|
20241105,162900,221836706,1523,1523,1523,1523,0
|
|
20241105,162800,221836706,1523,1523,1523,1523,0
|
|
20241105,162700,221836706,1523,1523,1523,1523,0
|
|
20241105,162600,221836706,1523,1523,1523,1523,0
|
|
20241105,162500,221836706,1523,1523,1523,1523,1326
|
|
20241105,162400,221836706,1523,1523,1523,1523,0
|
|
20241105,162300,221836706,1523,1523,1523,1523,0
|
|
20241105,162200,221836706,1523,1523,1523,1523,0
|
|
20241105,162100,221836706,1523,1523,1523,1523,0
|
|
20241105,162000,221836706,1523,1523,1523,1523,0
|
|
20241105,161900,221836706,1523,1523,1523,1523,0
|
|
20241105,161800,221836706,1523,1523,1523,1523,0
|
|
20241105,161700,221836706,1523,1523,1523,1523,0
|
|
20241105,161600,221836706,1523,1523,1523,1523,0
|
|
20241105,161500,221836706,1523,1523,1523,1523,0
|
|
20241105,161400,221836706,1523,1523,1523,1523,0
|
|
20241105,161300,221836706,1523,1523,1523,1523,0
|
|
20241105,161200,221836706,1523,1523,1523,1523,0
|
|
20241105,161100,221836706,1523,1523,1523,1523,0
|
|
20241105,161000,221836706,1523,1523,1523,1523,0
|
|
20241105,160900,221836706,1523,1523,1523,1523,0
|
|
20241105,160800,221836706,1523,1523,1523,1523,0
|
|
20241105,160700,221836706,1523,1523,1523,1523,0
|
|
20241105,160600,221836706,1523,1523,1523,1523,0
|
|
20241105,160500,221836706,1523,1523,1523,1523,0
|
|
20241105,160400,221836706,1523,1523,1523,1523,0
|
|
20241105,160300,221836706,1523,1523,1523,1523,0
|
|
20241105,160200,221836706,1523,1523,1523,1523,0
|
|
20241105,160100,221836706,1523,1523,1523,1523,0
|
|
20241105,160000,221836706,1523,1523,1523,1523,0
|
|
20241105,155900,221836706,1523,1523,1523,1523,0
|
|
20241105,155800,221836706,1523,1523,1523,1523,0
|
|
20241105,155700,221836706,1523,1523,1523,1523,0
|
|
20241105,155600,221836706,1523,1523,1523,1523,0
|
|
20241105,155500,221836706,1523,1523,1523,1523,1326
|
|
20241105,155400,221836706,1523,1523,1523,1523,0
|
|
20241105,155300,221836706,1523,1523,1523,1523,0
|
|
20241105,155200,221836706,1523,1523,1523,1523,0
|
|
20241105,155100,221836706,1523,1523,1523,1523,0
|
|
20241105,155000,221836706,1523,1523,1523,1523,0
|
|
20241105,154900,221836706,1523,1523,1523,1523,0
|
|
20241105,154800,221836706,1523,1523,1523,1523,0
|
|
20241105,154700,221836706,1523,1523,1523,1523,0
|
|
20241105,154600,221836706,1523,1523,1523,1523,0
|
|
20241105,154500,221836706,1523,1523,1523,1523,0
|
|
20241105,154400,221836706,1523,1523,1523,1523,0
|
|
20241105,154300,221836706,1523,1523,1523,1523,0
|
|
20241105,154200,221836706,1523,1523,1523,1523,0
|
|
20241105,154100,221836706,1523,1523,1523,1523,0
|
|
20241105,154000,221836706,1523,1523,1523,1523,0
|
|
20241105,153900,221836706,1523,1523,1523,1523,0
|
|
20241105,153800,221836706,1523,1523,1523,1523,0
|
|
20241105,153700,221836706,1523,1523,1523,1523,0
|
|
20241105,153600,221836706,1523,1523,1523,1523,0
|
|
20241105,153500,221836706,1523,1523,1523,1523,0
|
|
20241105,153400,221836706,1523,1523,1523,1523,0
|
|
20241105,153300,221836706,1523,1523,1523,1523,0
|
|
20241105,153200,221836706,1523,1523,1523,1523,0
|
|
20241105,153100,221836706,1523,1523,1523,1523,0
|
|
20241105,153000,221836706,1523,1523,1523,1523,1326
|
|
20241105,152900,219817208,1523,1523,1523,1523,0
|
|
20241105,152800,219817208,1523,1523,1523,1523,0
|
|
20241105,152700,219817208,1523,1523,1523,1523,0
|
|
20241105,152600,219817208,1523,1523,1523,1523,0
|
|
20241105,152500,219817208,1523,1523,1523,1523,0
|
|
20241105,152400,219817208,1523,1523,1523,1523,0
|
|
20241105,152300,219817208,1523,1523,1523,1523,0
|
|
20241105,152200,219817208,1523,1523,1523,1523,0
|
|
20241105,152100,219817208,1523,1523,1523,1523,0
|
|
20241105,152000,219817208,1523,1523,1523,1523,0
|
|
20241105,151900,219817208,1523,1523,1523,1523,0
|
|
20241105,151800,219817208,1523,1523,1523,1523,0
|
|
20241105,151700,219817208,1523,1523,1523,1523,0
|
|
20241105,151600,219817208,1523,1522,1523,1522,695
|
|
20241105,151500,218759155,1522,1522,1522,1522,0
|
|
20241105,151400,218759155,1522,1522,1522,1522,1
|
|
20241105,151300,218757633,1522,1522,1522,1522,100
|
|
20241105,151200,218605433,1522,1520,1522,1518,272
|
|
20241105,151100,218192218,1522,1522,1522,1522,0
|
|
20241105,151000,218192218,1522,1522,1522,1522,0
|
|
20241105,150900,218192218,1522,1522,1522,1522,499
|
|
20241105,150800,217432740,1522,1522,1522,1522,1
|
|
20241105,150700,217431218,1522,1522,1522,1522,19
|
|
20241105,150600,217402300,1521,1521,1521,1521,6
|
|
20241105,150500,217393174,1521,1521,1521,1521,0
|
|
20241105,150400,217393174,1521,1521,1521,1521,0
|
|
20241105,150300,217393174,1521,1521,1521,1521,0
|
|
20241105,150200,217393174,1521,1521,1521,1521,0
|
|
20241105,150100,217393174,1521,1521,1521,1521,101
|
|
20241105,150000,217239553,1522,1522,1522,1522,0
|
|
20241105,145900,217239553,1522,1523,1523,1522,1120
|
|
20241105,145800,215533796,1523,1523,1523,1523,60
|
|
20241105,145700,215442416,1523,1523,1523,1523,0
|
|
20241105,145600,215442416,1523,1523,1523,1523,0
|
|
20241105,145500,215442416,1523,1523,1523,1523,0
|
|
20241105,145400,215442416,1523,1523,1523,1523,0
|
|
20241105,145300,215442416,1523,1523,1523,1523,0
|
|
20241105,145200,215442416,1523,1523,1523,1523,0
|
|
20241105,145100,215442416,1523,1523,1523,1523,2
|
|
20241105,145000,215439370,1523,1523,1523,1523,0
|
|
20241105,144900,215439370,1523,1517,1523,1517,218
|
|
20241105,144800,215107368,1517,1517,1517,1517,0
|
|
20241105,144700,215107368,1517,1516,1517,1516,2
|
|
20241105,144600,215104335,1523,1523,1523,1523,200
|
|
20241105,144500,214799735,1516,1516,1516,1516,0
|
|
20241105,144400,214799735,1516,1516,1516,1516,0
|
|
20241105,144300,214799735,1516,1516,1516,1516,0
|
|
20241105,144200,214799735,1516,1516,1516,1516,0
|
|
20241105,144100,214799735,1516,1516,1516,1516,0
|
|
20241105,144000,214799735,1516,1517,1517,1516,50
|
|
20241105,143900,214723920,1517,1517,1517,1517,5
|
|
20241105,143800,214716335,1519,1519,1519,1519,0
|
|
20241105,143700,214716335,1519,1519,1519,1519,4
|
|
20241105,143600,214710259,1519,1519,1519,1519,6
|
|
20241105,143500,214701145,1519,1519,1519,1519,2
|
|
20241105,143400,214698107,1520,1519,1520,1519,4
|
|
20241105,143300,214692030,1519,1518,1519,1518,2
|
|
20241105,143200,214688993,1524,1524,1524,1524,0
|
|
20241105,143100,214688993,1524,1524,1524,1524,0
|
|
20241105,143000,214688993,1524,1524,1524,1524,0
|
|
20241105,142900,214688993,1524,1524,1524,1524,0
|
|
20241105,142800,214688993,1524,1522,1524,1522,4
|
|
20241105,142700,214682900,1516,1516,1516,1516,0
|
|
20241105,142600,214682900,1516,1521,1521,1516,662
|
|
20241105,142500,213678034,1520,1520,1520,1520,0
|
|
20241105,142400,213678034,1520,1519,1520,1519,2
|
|
20241105,142300,213674995,1519,1519,1519,1519,0
|
|
20241105,142200,213674995,1519,1519,1519,1519,20
|
|
20241105,142100,213644615,1519,1519,1519,1519,0
|
|
20241105,142000,213644615,1519,1519,1519,1519,0
|
|
20241105,141900,213644615,1519,1519,1519,1519,0
|
|
20241105,141800,213644615,1519,1521,1521,1519,2688
|
|
20241105,141700,209561223,1521,1521,1521,1521,5
|
|
20241105,141600,209553618,1521,1521,1521,1521,0
|
|
20241105,141500,209553618,1521,1521,1521,1521,200
|
|
20241105,141400,209249418,1522,1523,1523,1522,172
|
|
20241105,141300,208987562,1523,1523,1523,1523,10
|
|
20241105,141200,208972332,1523,1523,1523,1523,0
|
|
20241105,141100,208972332,1523,1523,1523,1523,0
|
|
20241105,141000,208972332,1523,1525,1525,1523,122
|
|
20241105,140900,208786392,1524,1523,1524,1523,19
|
|
20241105,140800,208757453,1523,1522,1523,1522,1102
|
|
20241105,140700,207079309,1521,1521,1521,1521,0
|
|
20241105,140600,207079309,1521,1521,1521,1521,0
|
|
20241105,140500,207079309,1521,1521,1521,1521,50
|
|
20241105,140400,207003259,1521,1521,1521,1521,2
|
|
20241105,140300,207000217,1521,1521,1521,1521,0
|
|
20241105,140200,207000217,1521,1521,1522,1521,697
|
|
20241105,140100,205940070,1521,1521,1521,1521,100
|
|
20241105,140000,205787970,1520,1520,1520,1520,0
|
|
20241105,135900,205787970,1520,1520,1520,1520,1118
|
|
20241105,135800,204088610,1519,1519,1519,1519,97
|
|
20241105,135700,203941267,1519,1519,1519,1519,0
|
|
20241105,135600,203941267,1519,1519,1519,1519,0
|
|
20241105,135500,203941267,1519,1519,1519,1519,0
|
|
20241105,135400,203941267,1519,1519,1519,1519,0
|
|
20241105,135300,203941267,1519,1519,1519,1519,0
|
|
20241105,135200,203941267,1519,1519,1519,1519,0
|
|
20241105,135100,203941267,1519,1519,1519,1519,0
|
|
20241105,135000,203941267,1519,1519,1519,1519,203
|
|
20241105,134900,203632910,1519,1519,1519,1519,0
|
|
20241105,134800,203632910,1519,1519,1519,1519,0
|
|
20241105,134700,203632910,1519,1519,1519,1519,12
|
|
20241105,134600,203614682,1521,1521,1521,1521,3
|
|
20241105,134500,203610119,1521,1518,1521,1518,321
|
|
20241105,134400,203122829,1519,1519,1519,1519,2813
|
|
20241105,134300,198849882,1519,1519,1519,1519,38
|
|
20241105,134200,198792160,1523,1523,1523,1523,0
|
|
20241105,134100,198792160,1523,1523,1523,1523,0
|
|
20241105,134000,198792160,1523,1523,1523,1523,0
|
|
20241105,133900,198792160,1523,1523,1523,1523,0
|
|
20241105,133800,198792160,1523,1523,1523,1523,0
|
|
20241105,133700,198792160,1523,1519,1523,1519,346
|
|
20241105,133600,198265989,1520,1520,1520,1520,1
|
|
20241105,133500,198264469,1519,1519,1519,1519,0
|
|
20241105,133400,198264469,1519,1519,1519,1519,73
|
|
20241105,133300,198153582,1519,1519,1519,1519,60
|
|
20241105,133200,198062442,1520,1520,1520,1520,20
|
|
20241105,133100,198032042,1521,1521,1521,1521,131
|
|
20241105,133000,197832791,1522,1522,1522,1522,68
|
|
20241105,132900,197729295,1523,1523,1523,1523,574
|
|
20241105,132800,196855093,1526,1526,1526,1526,0
|
|
20241105,132700,196855093,1526,1526,1526,1526,0
|
|
20241105,132600,196855093,1526,1526,1526,1526,0
|
|
20241105,132500,196855093,1526,1526,1526,1526,0
|
|
20241105,132400,196855093,1526,1526,1526,1526,50
|
|
20241105,132300,196778793,1526,1526,1526,1526,0
|
|
20241105,132200,196778793,1526,1526,1526,1526,0
|
|
20241105,132100,196778793,1526,1526,1526,1526,0
|
|
20241105,132000,196778793,1526,1526,1526,1526,1
|
|
20241105,131900,196777267,1522,1522,1522,1522,0
|
|
20241105,131800,196777267,1522,1525,1526,1522,1039
|
|
20241105,131700,195192133,1525,1525,1525,1525,15
|
|
20241105,131600,195169258,1525,1525,1525,1525,0
|
|
20241105,131500,195169258,1525,1525,1525,1524,576
|
|
20241105,131400,194290959,1523,1522,1523,1522,1310
|
|
20241105,131300,192296179,1523,1523,1523,1523,0
|
|
20241105,131200,192296179,1523,1523,1523,1523,0
|
|
20241105,131100,192296179,1523,1523,1523,1523,0
|
|
20241105,131000,192296179,1523,1523,1523,1523,0
|
|
20241105,130900,192296179,1523,1523,1523,1523,0
|
|
20241105,130800,192296179,1523,1523,1523,1523,1
|
|
20241105,130700,192294656,1519,1519,1519,1519,0
|
|
20241105,130600,192294656,1519,1519,1519,1519,0
|
|
20241105,130500,192294656,1519,1519,1519,1519,0
|
|
20241105,130400,192294656,1519,1519,1519,1519,3
|
|
20241105,130300,192290099,1519,1519,1519,1519,0
|
|
20241105,130200,192290099,1519,1519,1519,1519,0
|
|
20241105,130100,192290099,1519,1519,1519,1519,0
|
|
20241105,130000,192290099,1519,1519,1519,1519,0
|
|
20241105,125900,192290099,1519,1519,1519,1519,0
|
|
20241105,125800,192290099,1519,1519,1519,1519,0
|
|
20241105,125700,192290099,1519,1520,1520,1519,700
|
|
20241105,125600,191226580,1526,1526,1526,1526,0
|
|
20241105,125500,191226580,1526,1526,1526,1526,0
|
|
20241105,125400,191226580,1526,1525,1526,1525,1126
|
|
20241105,125300,189509208,1525,1521,1525,1521,1002
|
|
20241105,125200,187981369,1520,1520,1520,1520,1
|
|
20241105,125100,187979849,1523,1523,1523,1523,0
|
|
20241105,125000,187979849,1523,1523,1523,1523,2
|
|
20241105,124900,187976803,1526,1526,1526,1526,0
|
|
20241105,124800,187976803,1526,1526,1526,1526,0
|
|
20241105,124700,187976803,1526,1526,1526,1526,100
|
|
20241105,124600,187824203,1526,1526,1526,1526,0
|
|
20241105,124500,187824203,1526,1526,1526,1526,0
|
|
20241105,124400,187824203,1526,1526,1526,1526,0
|
|
20241105,124300,187824203,1526,1526,1526,1526,0
|
|
20241105,124200,187824203,1526,1526,1526,1526,0
|
|
20241105,124100,187824203,1526,1526,1526,1526,2
|
|
20241105,124000,187821151,1518,1518,1518,1518,50
|
|
20241105,123900,187745251,1515,1515,1515,1515,0
|
|
20241105,123800,187745251,1515,1515,1515,1515,0
|
|
20241105,123700,187745251,1515,1515,1515,1515,0
|
|
20241105,123600,187745251,1515,1526,1526,1515,4390
|
|
20241105,123500,181086645,1527,1527,1527,1527,0
|
|
20241105,123400,181086645,1527,1527,1527,1527,0
|
|
20241105,123300,181086645,1527,1527,1527,1527,0
|
|
20241105,123200,181086645,1527,1527,1527,1527,0
|
|
20241105,123100,181086645,1527,1527,1527,1527,0
|
|
20241105,123000,181086645,1527,1526,1527,1526,92
|
|
20241105,122900,180946232,1525,1524,1525,1524,468
|
|
20241105,122800,180232748,1524,1524,1524,1524,231
|
|
20241105,122700,179880704,1523,1522,1523,1522,1479
|
|
20241105,122600,177628697,1522,1522,1522,1522,96
|
|
20241105,122500,177482585,1516,1516,1516,1516,0
|
|
20241105,122400,177482585,1516,1516,1516,1516,0
|
|
20241105,122300,177482585,1516,1516,1516,1516,0
|
|
20241105,122200,177482585,1516,1516,1516,1516,0
|
|
20241105,122100,177482585,1516,1520,1522,1516,3463
|
|
20241105,122000,172218930,1520,1520,1520,1520,1
|
|
20241105,121900,172217410,1519,1518,1519,1518,1162
|
|
20241105,121800,170452962,1518,1518,1518,1518,0
|
|
20241105,121700,170452962,1518,1515,1518,1515,1875
|
|
20241105,121600,167608142,1515,1517,1517,1515,1000
|
|
20241105,121500,166092142,1518,1518,1518,1518,0
|
|
20241105,121400,166092142,1518,1518,1518,1518,0
|
|
20241105,121300,166092142,1518,1518,1518,1518,0
|
|
20241105,121200,166092142,1518,1518,1518,1518,0
|
|
20241105,121100,166092142,1518,1518,1518,1518,0
|
|
20241105,121000,166092142,1518,1518,1518,1518,0
|
|
20241105,120900,166092142,1518,1518,1518,1518,0
|
|
20241105,120800,166092142,1518,1518,1518,1518,0
|
|
20241105,120700,166092142,1518,1518,1518,1518,0
|
|
20241105,120600,166092142,1518,1518,1518,1518,0
|
|
20241105,120500,166092142,1518,1518,1518,1518,0
|
|
20241105,120400,166092142,1518,1518,1518,1518,1
|
|
20241105,120300,166090624,1517,1517,1517,1517,0
|
|
20241105,120200,166090624,1517,1511,1517,1511,5897
|
|
20241105,120100,157155545,1511,1511,1511,1511,0
|
|
20241105,120000,157155545,1511,1511,1511,1511,0
|
|
20241105,115900,157155545,1511,1511,1511,1511,0
|
|
20241105,115800,157155545,1511,1511,1511,1511,1
|
|
20241105,115700,157154034,1505,1505,1505,1505,30
|
|
20241105,115600,157108884,1511,1511,1511,1511,1
|
|
20241105,115500,157107373,1505,1505,1505,1505,2065
|
|
20241105,115400,153999548,1505,1505,1505,1505,0
|
|
20241105,115300,153999548,1505,1505,1505,1505,0
|
|
20241105,115200,153999548,1505,1505,1505,1505,100
|
|
20241105,115100,153849048,1505,1505,1505,1505,100
|
|
20241105,115000,153698548,1512,1512,1512,1512,9
|
|
20241105,114900,153684940,1514,1514,1514,1514,0
|
|
20241105,114800,153684940,1514,1514,1514,1514,0
|
|
20241105,114700,153684940,1514,1504,1514,1504,521
|
|
20241105,114600,152901243,1504,1504,1504,1504,0
|
|
20241105,114500,152901243,1504,1505,1505,1504,2050
|
|
20241105,114400,149817993,1505,1505,1505,1505,2000
|
|
20241105,114300,146807993,1506,1506,1506,1506,0
|
|
20241105,114200,146807993,1506,1506,1506,1506,1000
|
|
20241105,114100,145301993,1506,1506,1506,1506,0
|
|
20241105,114000,145301993,1506,1506,1506,1506,0
|
|
20241105,113900,145301993,1506,1506,1506,1506,2000
|
|
20241105,113800,142289993,1506,1506,1506,1506,2578
|
|
20241105,113700,138407525,1509,1509,1509,1509,0
|
|
20241105,113600,138407525,1509,1509,1509,1509,0
|
|
20241105,113500,138407525,1509,1509,1509,1509,0
|
|
20241105,113400,138407525,1509,1505,1509,1505,10005
|
|
20241105,113300,123329990,1512,1512,1512,1512,22
|
|
20241105,113200,123296726,1512,1512,1512,1512,0
|
|
20241105,113100,123296726,1512,1512,1512,1512,0
|
|
20241105,113000,123296726,1512,1512,1512,1512,24
|
|
20241105,112900,123260438,1512,1512,1512,1512,0
|
|
20241105,112800,123260438,1512,1512,1512,1512,110
|
|
20241105,112700,123094118,1512,1512,1512,1512,0
|
|
20241105,112600,123094118,1512,1512,1512,1512,1
|
|
20241105,112500,123092606,1512,1512,1512,1512,65
|
|
20241105,112400,122994326,1512,1512,1512,1512,2800
|
|
20241105,112300,118760726,1516,1512,1516,1512,5512
|
|
20241105,112200,110414607,1513,1513,1513,1513,0
|
|
20241105,112100,110414607,1513,1513,1513,1513,0
|
|
20241105,112000,110414607,1513,1513,1513,1513,1
|
|
20241105,111900,110413094,1512,1512,1512,1512,1000
|
|
20241105,111800,108901094,1512,1505,1512,1505,7583
|
|
20241105,111700,97454873,1497,1497,1497,1497,0
|
|
20241105,111600,97454873,1497,1497,1497,1497,0
|
|
20241105,111500,97454873,1497,1497,1497,1497,24
|
|
20241105,111400,97418945,1496,1496,1496,1496,0
|
|
20241105,111300,97418945,1496,1496,1496,1496,0
|
|
20241105,111200,97418945,1496,1496,1496,1496,0
|
|
20241105,111100,97418945,1496,1496,1496,1496,10
|
|
20241105,111000,97403985,1495,1495,1495,1495,0
|
|
20241105,110900,97403985,1495,1495,1495,1495,0
|
|
20241105,110800,97403985,1495,1501,1501,1495,6100
|
|
20241105,110700,88274511,1501,1501,1501,1501,0
|
|
20241105,110600,88274511,1501,1501,1501,1501,0
|
|
20241105,110500,88274511,1501,1503,1503,1501,500
|
|
20241105,110400,87523941,1507,1507,1507,1507,0
|
|
20241105,110300,87523941,1507,1507,1507,1507,0
|
|
20241105,110200,87523941,1507,1507,1507,1507,0
|
|
20241105,110100,87523941,1507,1507,1507,1507,0
|
|
20241105,110000,87523941,1507,1507,1507,1507,125
|
|
20241105,105900,87335566,1507,1507,1507,1507,0
|
|
20241105,105800,87335566,1507,1507,1507,1507,0
|
|
20241105,105700,87335566,1507,1507,1507,1507,10
|
|
20241105,105600,87320496,1506,1506,1506,1506,0
|
|
20241105,105500,87320496,1506,1506,1506,1506,0
|
|
20241105,105400,87320496,1506,1506,1506,1506,0
|
|
20241105,105300,87320496,1506,1506,1506,1506,0
|
|
20241105,105200,87320496,1506,1506,1506,1506,0
|
|
20241105,105100,87320496,1506,1506,1506,1506,0
|
|
20241105,105000,87320496,1506,1506,1506,1506,500
|
|
20241105,104900,86567496,1506,1506,1506,1506,0
|
|
20241105,104800,86567496,1506,1506,1506,1506,0
|
|
20241105,104700,86567496,1506,1506,1506,1506,0
|
|
20241105,104600,86567496,1506,1506,1506,1506,0
|
|
20241105,104500,86567496,1506,1503,1506,1503,3233
|
|
20241105,104400,81702609,1503,1503,1503,1503,275
|
|
20241105,104300,81289284,1503,1503,1503,1503,583
|
|
20241105,104200,80413035,1503,1503,1503,1503,0
|
|
20241105,104100,80413035,1503,1503,1503,1503,0
|
|
20241105,104000,80413035,1503,1503,1503,1503,799
|
|
20241105,103900,79212138,1503,1503,1503,1503,0
|
|
20241105,103800,79212138,1503,1503,1503,1503,267
|
|
20241105,103700,78810837,1503,1503,1503,1503,600
|
|
20241105,103600,77909037,1503,1503,1503,1503,233
|
|
20241105,103500,77558838,1503,1503,1503,1503,0
|
|
20241105,103400,77558838,1503,1503,1503,1503,267
|
|
20241105,103300,77157537,1499,1499,1499,1499,0
|
|
20241105,103200,77157537,1499,1499,1499,1499,0
|
|
20241105,103100,77157537,1499,1499,1499,1499,0
|
|
20241105,103000,77157537,1499,1499,1499,1499,0
|
|
20241105,102900,77157537,1499,1499,1499,1499,0
|
|
20241105,102800,77157537,1499,1499,1499,1499,0
|
|
20241105,102700,77157537,1499,1499,1499,1499,0
|
|
20241105,102600,77157537,1499,1499,1499,1499,0
|
|
20241105,102500,77157537,1499,1499,1499,1499,0
|
|
20241105,102400,77157537,1499,1499,1499,1499,0
|
|
20241105,102300,77157537,1499,1499,1499,1499,0
|
|
20241105,102200,77157537,1499,1500,1500,1499,606
|
|
20241105,102100,76248725,1500,1500,1500,1500,500
|
|
20241105,102000,75498725,1501,1501,1501,1501,0
|
|
20241105,101900,75498725,1501,1501,1501,1501,0
|
|
20241105,101800,75498725,1501,1501,1501,1501,1000
|
|
20241105,101700,73997725,1504,1505,1505,1504,1703
|
|
20241105,101600,71434810,1505,1505,1505,1505,0
|
|
20241105,101500,71434810,1505,1503,1505,1503,1000
|
|
20241105,101400,69930997,1504,1504,1504,1504,0
|
|
20241105,101300,69930997,1504,1501,1504,1501,50
|
|
20241105,101200,69855803,1506,1506,1506,1506,0
|
|
20241105,101100,69855803,1506,1506,1506,1506,0
|
|
20241105,101000,69855803,1506,1497,1506,1497,832
|
|
20241105,100900,68607321,1506,1506,1506,1506,0
|
|
20241105,100800,68607321,1506,1506,1506,1506,0
|
|
20241105,100700,68607321,1506,1506,1506,1506,0
|
|
20241105,100600,68607321,1506,1506,1506,1506,33
|
|
20241105,100500,68557623,1506,1506,1506,1506,298
|
|
20241105,100400,68108835,1497,1498,1506,1497,1201
|
|
20241105,100300,66310729,1506,1506,1506,1506,6
|
|
20241105,100200,66301693,1498,1498,1498,1498,0
|
|
20241105,100100,66301693,1498,1498,1498,1498,0
|
|
20241105,100000,66301693,1498,1498,1498,1498,400
|
|
20241105,095900,65702493,1498,1502,1502,1498,1394
|
|
20241105,095800,63613229,1509,1509,1509,1509,0
|
|
20241105,095700,63613229,1509,1509,1509,1509,0
|
|
20241105,095600,63613229,1509,1509,1509,1509,0
|
|
20241105,095500,63613229,1509,1509,1509,1509,0
|
|
20241105,095400,63613229,1509,1509,1509,1509,0
|
|
20241105,095300,63613229,1509,1508,1509,1508,3
|
|
20241105,095200,63608703,1509,1508,1509,1508,5
|
|
20241105,095100,63601159,1510,1505,1511,1503,558
|
|
20241105,095000,62761069,1505,1506,1510,1505,600
|
|
20241105,094900,61856352,1505,1508,1509,1505,303
|
|
20241105,094800,61400330,1507,1500,1511,1500,72
|
|
20241105,094700,61291583,1505,1505,1505,1505,328
|
|
20241105,094600,60797943,1495,1501,1501,1495,15821
|
|
20241105,094500,37101264,1514,1514,1514,1514,0
|
|
20241105,094400,37101264,1514,1514,1514,1514,0
|
|
20241105,094300,37101264,1514,1514,1514,1514,0
|
|
20241105,094200,37101264,1514,1514,1514,1514,3
|
|
20241105,094100,37096722,1514,1514,1514,1514,17
|
|
20241105,094000,37070984,1515,1515,1515,1515,0
|
|
20241105,093900,37070984,1515,1515,1515,1515,0
|
|
20241105,093800,37070984,1515,1515,1515,1515,6
|
|
20241105,093700,37061894,1515,1515,1515,1515,0
|
|
20241105,093600,37061894,1515,1515,1515,1515,0
|
|
20241105,093500,37061894,1515,1515,1515,1515,50
|
|
20241105,093400,36986144,1513,1513,1513,1513,1303
|
|
20241105,093300,35014705,1513,1513,1513,1513,5
|
|
20241105,093200,35007140,1510,1510,1510,1510,0
|
|
20241105,093100,35007140,1510,1510,1510,1510,20
|
|
20241105,093000,34976940,1513,1513,1513,1513,0
|
|
20241105,092900,34976940,1513,1512,1513,1512,2722
|
|
20241105,092800,30861154,1513,1512,1513,1512,3600
|
|
20241105,092700,25415654,1513,1513,1513,1513,0
|
|
20241105,092600,25415654,1513,1513,1513,1513,0
|
|
20241105,092500,25415654,1513,1513,1513,1513,1
|
|
20241105,092400,25414141,1498,1498,1498,1498,0
|
|
20241105,092300,25414141,1498,1498,1498,1498,0
|
|
20241105,092200,25414141,1498,1498,1498,1498,0
|
|
20241105,092100,25414141,1498,1498,1498,1498,0
|
|
20241105,092000,25414141,1498,1498,1498,1498,0
|
|
20241105,091900,25414141,1498,1501,1501,1498,3100
|
|
20241105,091800,20765752,1500,1500,1500,1500,0
|
|
20241105,091700,20765752,1500,1500,1500,1500,0
|
|
20241105,091600,20765752,1500,1500,1500,1500,0
|
|
20241105,091500,20765752,1500,1500,1500,1500,0
|
|
20241105,091400,20765752,1500,1510,1510,1500,528
|
|
20241105,091300,19973429,1515,1515,1515,1515,2250
|
|
20241105,091200,16564679,1515,1515,1515,1515,0
|
|
20241105,091100,16564679,1515,1515,1515,1515,97
|
|
20241105,091000,16417724,1518,1518,1518,1518,0
|
|
20241105,090900,16417724,1518,1518,1518,1512,589
|
|
20241105,090800,15526622,1518,1505,1518,1505,3459
|
|
20241105,090700,10299774,1505,1505,1505,1505,0
|
|
20241105,090600,10299774,1505,1505,1505,1505,0
|
|
20241105,090500,10299774,1505,1498,1505,1498,4346
|
|
20241105,090400,3773754,1496,1496,1496,1496,0
|
|
20241105,090300,3773754,1496,1497,1497,1496,22
|
|
20241105,090200,3740841,1499,1497,1499,1497,17
|
|
20241105,090100,3715360,1494,1495,1495,1494,189
|
|
20241105,090000,3432812,1498,1500,1506,1498,2290
|