591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,184800,151019949,1045,1045,1045,1045,2928
|
|
20241120,184700,151019949,1045,1045,1045,1045,0
|
|
20241120,184600,151019949,1045,1045,1045,1045,0
|
|
20241120,184500,151019949,1045,1045,1045,1045,0
|
|
20241120,184400,151019949,1045,1045,1045,1045,0
|
|
20241120,184300,151019949,1045,1045,1045,1045,0
|
|
20241120,184200,151019949,1045,1045,1045,1045,0
|
|
20241120,184100,151019949,1045,1045,1045,1045,0
|
|
20241120,184000,151019949,1045,1045,1045,1045,0
|
|
20241120,183900,151019949,1045,1045,1045,1045,0
|
|
20241120,183800,151019949,1045,1045,1045,1045,0
|
|
20241120,183700,151019949,1045,1045,1045,1045,0
|
|
20241120,183600,151019949,1045,1045,1045,1045,0
|
|
20241120,183500,151019949,1045,1045,1045,1045,0
|
|
20241120,183400,151019949,1045,1045,1045,1045,0
|
|
20241120,183300,151019949,1045,1045,1045,1045,0
|
|
20241120,183200,151019949,1045,1045,1045,1045,0
|
|
20241120,183100,151019949,1045,1045,1045,1045,0
|
|
20241120,183000,151019949,1045,1045,1045,1045,0
|
|
20241120,182900,151019949,1045,1045,1045,1045,0
|
|
20241120,182800,151019949,1045,1045,1045,1045,0
|
|
20241120,182700,151019949,1045,1045,1045,1045,0
|
|
20241120,182600,151019949,1045,1045,1045,1045,0
|
|
20241120,182500,151019949,1045,1045,1045,1045,0
|
|
20241120,182400,151019949,1045,1045,1045,1045,0
|
|
20241120,182300,151019949,1045,1045,1045,1045,0
|
|
20241120,182200,151019949,1045,1045,1045,1045,0
|
|
20241120,182100,151019949,1045,1045,1045,1045,0
|
|
20241120,182000,151019949,1045,1045,1045,1045,0
|
|
20241120,181900,151019949,1045,1045,1045,1045,0
|
|
20241120,181800,151019949,1045,1045,1045,1045,2928
|
|
20241120,181700,151019949,1045,1045,1045,1045,0
|
|
20241120,181600,151019949,1045,1045,1045,1045,0
|
|
20241120,181500,151019949,1045,1045,1045,1045,0
|
|
20241120,181400,151019949,1045,1045,1045,1045,0
|
|
20241120,181300,151019949,1045,1045,1045,1045,0
|
|
20241120,181200,151019949,1045,1045,1045,1045,0
|
|
20241120,181100,151019949,1045,1045,1045,1045,0
|
|
20241120,181000,151019949,1045,1045,1045,1045,0
|
|
20241120,180900,151019949,1045,1045,1045,1045,0
|
|
20241120,180800,151019949,1045,1045,1045,1045,0
|
|
20241120,180700,151019949,1045,1045,1045,1045,0
|
|
20241120,180600,151019949,1045,1045,1045,1045,0
|
|
20241120,180500,151019949,1045,1045,1045,1045,0
|
|
20241120,180400,151019949,1045,1045,1045,1045,0
|
|
20241120,180300,151019949,1045,1045,1045,1045,0
|
|
20241120,180200,151019949,1045,1045,1045,1045,0
|
|
20241120,180100,151019949,1045,1045,1045,1045,0
|
|
20241120,180000,151019949,1045,1045,1045,1045,0
|
|
20241120,175900,151019949,1045,1045,1045,1045,0
|
|
20241120,175800,151019949,1045,1045,1045,1045,0
|
|
20241120,175700,151019949,1045,1045,1045,1045,0
|
|
20241120,175600,151019949,1045,1045,1045,1045,0
|
|
20241120,175500,151019949,1045,1045,1045,1045,0
|
|
20241120,175400,151019949,1045,1045,1045,1045,0
|
|
20241120,175300,151019949,1045,1045,1045,1045,0
|
|
20241120,175200,151019949,1045,1045,1045,1045,0
|
|
20241120,175100,151019949,1045,1045,1045,1045,0
|
|
20241120,175000,151019949,1045,1045,1045,1045,0
|
|
20241120,174900,151019949,1045,1045,1045,1045,0
|
|
20241120,174800,151019949,1045,1045,1045,1045,2928
|
|
20241120,174700,151019949,1045,1045,1045,1045,0
|
|
20241120,174600,151019949,1045,1045,1045,1045,0
|
|
20241120,174500,151019949,1045,1045,1045,1045,0
|
|
20241120,174400,151019949,1045,1045,1045,1045,0
|
|
20241120,174300,151019949,1045,1045,1045,1045,0
|
|
20241120,174200,151019949,1045,1045,1045,1045,0
|
|
20241120,174100,151019949,1045,1045,1045,1045,0
|
|
20241120,174000,151019949,1045,1045,1045,1045,0
|
|
20241120,173900,151019949,1045,1045,1045,1045,0
|
|
20241120,173800,151019949,1045,1045,1045,1045,0
|
|
20241120,173700,151019949,1045,1045,1045,1045,0
|
|
20241120,173600,151019949,1045,1045,1045,1045,0
|
|
20241120,173500,151019949,1045,1045,1045,1045,0
|
|
20241120,173400,151019949,1045,1045,1045,1045,0
|
|
20241120,173300,151019949,1045,1045,1045,1045,0
|
|
20241120,173200,151019949,1045,1045,1045,1045,0
|
|
20241120,173100,151019949,1045,1045,1045,1045,0
|
|
20241120,173000,151019949,1045,1045,1045,1045,0
|
|
20241120,172900,151019949,1045,1045,1045,1045,0
|
|
20241120,172800,151019949,1045,1045,1045,1045,0
|
|
20241120,172700,151019949,1045,1045,1045,1045,0
|
|
20241120,172600,151019949,1045,1045,1045,1045,0
|
|
20241120,172500,151019949,1045,1045,1045,1045,0
|
|
20241120,172400,151019949,1045,1045,1045,1045,0
|
|
20241120,172300,151019949,1045,1045,1045,1045,0
|
|
20241120,172200,151019949,1045,1045,1045,1045,0
|
|
20241120,172100,151019949,1045,1045,1045,1045,0
|
|
20241120,172000,151019949,1045,1045,1045,1045,0
|
|
20241120,171900,151019949,1045,1045,1045,1045,0
|
|
20241120,171800,151019949,1045,1045,1045,1045,2928
|
|
20241120,171700,151019949,1045,1045,1045,1045,0
|
|
20241120,171600,151019949,1045,1045,1045,1045,0
|
|
20241120,171500,151019949,1045,1045,1045,1045,0
|
|
20241120,171400,151019949,1045,1045,1045,1045,0
|
|
20241120,171300,151019949,1045,1045,1045,1045,0
|
|
20241120,171200,151019949,1045,1045,1045,1045,0
|
|
20241120,171100,151019949,1045,1045,1045,1045,0
|
|
20241120,171000,151019949,1045,1045,1045,1045,0
|
|
20241120,170900,151019949,1045,1045,1045,1045,0
|
|
20241120,170800,151019949,1045,1045,1045,1045,0
|
|
20241120,170700,151019949,1045,1045,1045,1045,0
|
|
20241120,170600,151019949,1045,1045,1045,1045,0
|
|
20241120,170500,151019949,1045,1045,1045,1045,0
|
|
20241120,170400,151019949,1045,1045,1045,1045,0
|
|
20241120,170300,151019949,1045,1045,1045,1045,0
|
|
20241120,170200,151019949,1045,1045,1045,1045,0
|
|
20241120,170100,151019949,1045,1045,1045,1045,0
|
|
20241120,170000,151019949,1045,1045,1045,1045,0
|
|
20241120,165900,151019949,1045,1045,1045,1045,0
|
|
20241120,165800,151019949,1045,1045,1045,1045,0
|
|
20241120,165700,151019949,1045,1045,1045,1045,0
|
|
20241120,165600,151019949,1045,1045,1045,1045,0
|
|
20241120,165500,151019949,1045,1045,1045,1045,0
|
|
20241120,165400,151019949,1045,1045,1045,1045,0
|
|
20241120,165300,151019949,1045,1045,1045,1045,0
|
|
20241120,165200,151019949,1045,1045,1045,1045,0
|
|
20241120,165100,151019949,1045,1045,1045,1045,0
|
|
20241120,165000,151019949,1045,1045,1045,1045,0
|
|
20241120,164900,151019949,1045,1045,1045,1045,0
|
|
20241120,164800,151019949,1045,1045,1045,1045,2928
|
|
20241120,164700,151019949,1045,1045,1045,1045,0
|
|
20241120,164600,151019949,1045,1045,1045,1045,0
|
|
20241120,164500,151019949,1045,1045,1045,1045,0
|
|
20241120,164400,151019949,1045,1045,1045,1045,0
|
|
20241120,164300,151019949,1045,1045,1045,1045,0
|
|
20241120,164200,151019949,1045,1045,1045,1045,0
|
|
20241120,164100,151019949,1045,1045,1045,1045,0
|
|
20241120,164000,151019949,1045,1045,1045,1045,0
|
|
20241120,163900,151019949,1045,1045,1045,1045,0
|
|
20241120,163800,151019949,1045,1045,1045,1045,0
|
|
20241120,163700,151019949,1045,1045,1045,1045,0
|
|
20241120,163600,151019949,1045,1045,1045,1045,0
|
|
20241120,163500,151019949,1045,1045,1045,1045,0
|
|
20241120,163400,151019949,1045,1045,1045,1045,0
|
|
20241120,163300,151019949,1045,1045,1045,1045,0
|
|
20241120,163200,151019949,1045,1045,1045,1045,0
|
|
20241120,163100,151019949,1045,1045,1045,1045,0
|
|
20241120,163000,151019949,1045,1045,1045,1045,0
|
|
20241120,162900,151019949,1045,1045,1045,1045,0
|
|
20241120,162800,151019949,1045,1045,1045,1045,0
|
|
20241120,162700,151019949,1045,1045,1045,1045,0
|
|
20241120,162600,151019949,1045,1045,1045,1045,0
|
|
20241120,162500,151019949,1045,1045,1045,1045,0
|
|
20241120,162400,151019949,1045,1045,1045,1045,0
|
|
20241120,162300,151019949,1045,1045,1045,1045,0
|
|
20241120,162200,151019949,1045,1045,1045,1045,0
|
|
20241120,162100,151019949,1045,1045,1045,1045,0
|
|
20241120,162000,151019949,1045,1045,1045,1045,0
|
|
20241120,161900,151019949,1045,1045,1045,1045,0
|
|
20241120,161800,151019949,1045,1045,1045,1045,2928
|
|
20241120,161700,151019949,1045,1045,1045,1045,0
|
|
20241120,161600,151019949,1045,1045,1045,1045,0
|
|
20241120,161500,151019949,1045,1045,1045,1045,0
|
|
20241120,161400,151019949,1045,1045,1045,1045,0
|
|
20241120,161300,151019949,1045,1045,1045,1045,0
|
|
20241120,161200,151019949,1045,1045,1045,1045,0
|
|
20241120,161100,151019949,1045,1045,1045,1045,0
|
|
20241120,161000,151019949,1045,1045,1045,1045,0
|
|
20241120,160900,151019949,1045,1045,1045,1045,0
|
|
20241120,160800,151019949,1045,1045,1045,1045,0
|
|
20241120,160700,151019949,1045,1045,1045,1045,0
|
|
20241120,160600,151019949,1045,1045,1045,1045,0
|
|
20241120,160500,151019949,1045,1045,1045,1045,0
|
|
20241120,160400,151019949,1045,1045,1045,1045,0
|
|
20241120,160300,151019949,1045,1045,1045,1045,0
|
|
20241120,160200,151019949,1045,1045,1045,1045,0
|
|
20241120,160100,151019949,1045,1045,1045,1045,0
|
|
20241120,160000,151019949,1045,1045,1045,1045,0
|
|
20241120,155900,151019949,1045,1045,1045,1045,0
|
|
20241120,155800,151019949,1045,1045,1045,1045,0
|
|
20241120,155700,151019949,1045,1045,1045,1045,0
|
|
20241120,155600,151019949,1045,1045,1045,1045,0
|
|
20241120,155500,151019949,1045,1045,1045,1045,0
|
|
20241120,155400,151019949,1045,1045,1045,1045,0
|
|
20241120,155300,151019949,1045,1045,1045,1045,0
|
|
20241120,155200,151019949,1045,1045,1045,1045,0
|
|
20241120,155100,151019949,1045,1045,1045,1045,0
|
|
20241120,155000,151019949,1045,1045,1045,1045,0
|
|
20241120,154900,151019949,1045,1045,1045,1045,0
|
|
20241120,154800,151019949,1045,1045,1045,1045,2928
|
|
20241120,154700,151019949,1045,1045,1045,1045,0
|
|
20241120,154600,151019949,1045,1045,1045,1045,0
|
|
20241120,154500,151019949,1045,1045,1045,1045,0
|
|
20241120,154400,151019949,1045,1045,1045,1045,0
|
|
20241120,154300,151019949,1045,1045,1045,1045,0
|
|
20241120,154200,151019949,1045,1045,1045,1045,0
|
|
20241120,154100,151019949,1045,1045,1045,1045,0
|
|
20241120,154000,151019949,1045,1045,1045,1045,0
|
|
20241120,153900,151019949,1045,1045,1045,1045,0
|
|
20241120,153800,151019949,1045,1045,1045,1045,0
|
|
20241120,153700,151019949,1045,1045,1045,1045,0
|
|
20241120,153600,151019949,1045,1045,1045,1045,0
|
|
20241120,153500,151019949,1045,1045,1045,1045,0
|
|
20241120,153400,151019949,1045,1045,1045,1045,0
|
|
20241120,153300,151019949,1045,1045,1045,1045,0
|
|
20241120,153200,151019949,1045,1045,1045,1045,0
|
|
20241120,153100,151019949,1045,1045,1045,1045,0
|
|
20241120,153000,151019949,1045,1045,1045,1045,2928
|
|
20241120,152900,147960189,1048,1048,1048,1048,0
|
|
20241120,152800,147960189,1048,1048,1048,1048,0
|
|
20241120,152700,147960189,1048,1048,1048,1048,0
|
|
20241120,152600,147960189,1048,1048,1048,1048,0
|
|
20241120,152500,147960189,1048,1048,1048,1048,0
|
|
20241120,152400,147960189,1048,1048,1048,1048,0
|
|
20241120,152300,147960189,1048,1048,1048,1048,0
|
|
20241120,152200,147960189,1048,1048,1048,1048,0
|
|
20241120,152100,147960189,1048,1048,1048,1048,0
|
|
20241120,152000,147960189,1048,1048,1048,1048,0
|
|
20241120,151900,147960189,1048,1049,1049,1048,164
|
|
20241120,151800,147788267,1057,1057,1057,1057,0
|
|
20241120,151700,147788267,1057,1057,1057,1057,0
|
|
20241120,151600,147788267,1057,1057,1057,1057,0
|
|
20241120,151500,147788267,1057,1057,1057,1057,0
|
|
20241120,151400,147788267,1057,1054,1057,1054,2029
|
|
20241120,151300,145644536,1055,1055,1055,1055,0
|
|
20241120,151200,145644536,1055,1055,1055,1055,0
|
|
20241120,151100,145644536,1055,1055,1055,1055,0
|
|
20241120,151000,145644536,1055,1055,1055,1055,0
|
|
20241120,150900,145644536,1055,1055,1055,1055,0
|
|
20241120,150800,145644536,1055,1055,1055,1055,0
|
|
20241120,150700,145644536,1055,1055,1055,1055,0
|
|
20241120,150600,145644536,1055,1055,1055,1055,0
|
|
20241120,150500,145644536,1055,1053,1055,1053,138
|
|
20241120,150400,145498957,1046,1046,1046,1046,0
|
|
20241120,150300,145498957,1046,1046,1046,1046,232
|
|
20241120,150200,145256285,1046,1046,1046,1046,0
|
|
20241120,150100,145256285,1046,1046,1046,1046,500
|
|
20241120,150000,144733285,1046,1046,1046,1046,10
|
|
20241120,145900,144722825,1046,1046,1046,1046,0
|
|
20241120,145800,144722825,1046,1046,1046,1046,753
|
|
20241120,145700,143935187,1046,1046,1046,1046,28
|
|
20241120,145600,143905899,1046,1046,1046,1046,0
|
|
20241120,145500,143905899,1046,1046,1046,1046,0
|
|
20241120,145400,143905899,1046,1046,1046,1046,100
|
|
20241120,145300,143801299,1046,1046,1046,1046,0
|
|
20241120,145200,143801299,1046,1046,1046,1046,3378
|
|
20241120,145100,140267911,1055,1055,1055,1055,89
|
|
20241120,145000,140174016,1055,1055,1055,1055,1
|
|
20241120,144900,140172961,1046,1046,1046,1046,0
|
|
20241120,144800,140172961,1046,1046,1046,1046,0
|
|
20241120,144700,140172961,1046,1046,1046,1046,0
|
|
20241120,144600,140172961,1046,1050,1050,1046,385
|
|
20241120,144500,139770020,1048,1048,1048,1048,0
|
|
20241120,144400,139770020,1048,1048,1048,1048,0
|
|
20241120,144300,139770020,1048,1048,1048,1048,5
|
|
20241120,144200,139764780,1048,1048,1048,1048,0
|
|
20241120,144100,139764780,1048,1048,1048,1048,0
|
|
20241120,144000,139764780,1048,1048,1048,1048,0
|
|
20241120,143900,139764780,1048,1048,1048,1048,0
|
|
20241120,143800,139764780,1048,1048,1048,1048,0
|
|
20241120,143700,139764780,1048,1049,1049,1048,101
|
|
20241120,143600,139658927,1056,1056,1056,1056,0
|
|
20241120,143500,139658927,1056,1056,1056,1056,0
|
|
20241120,143400,139658927,1056,1056,1056,1056,0
|
|
20241120,143300,139658927,1056,1056,1056,1056,0
|
|
20241120,143200,139658927,1056,1056,1056,1056,1876
|
|
20241120,143100,137677871,1056,1056,1056,1056,0
|
|
20241120,143000,137677871,1056,1050,1056,1050,927
|
|
20241120,142900,136700607,1047,1047,1047,1047,0
|
|
20241120,142800,136700607,1047,1047,1047,1047,0
|
|
20241120,142700,136700607,1047,1047,1047,1047,0
|
|
20241120,142600,136700607,1047,1047,1047,1047,0
|
|
20241120,142500,136700607,1047,1047,1047,1047,200
|
|
20241120,142400,136491207,1048,1048,1048,1048,0
|
|
20241120,142300,136491207,1048,1048,1048,1048,0
|
|
20241120,142200,136491207,1048,1047,1054,1046,1366
|
|
20241120,142100,135062273,1047,1048,1048,1047,1275
|
|
20241120,142000,133727328,1050,1053,1053,1050,5410
|
|
20241120,141900,128046598,1055,1055,1055,1055,0
|
|
20241120,141800,128046598,1055,1055,1055,1055,0
|
|
20241120,141700,128046598,1055,1055,1055,1055,0
|
|
20241120,141600,128046598,1055,1055,1055,1055,0
|
|
20241120,141500,128046598,1055,1055,1055,1055,0
|
|
20241120,141400,128046598,1055,1055,1055,1055,0
|
|
20241120,141300,128046598,1055,1054,1055,1054,23
|
|
20241120,141200,128022351,1055,1055,1055,1055,0
|
|
20241120,141100,128022351,1055,1055,1055,1055,0
|
|
20241120,141000,128022351,1055,1055,1055,1055,0
|
|
20241120,140900,128022351,1055,1055,1055,1055,1
|
|
20241120,140800,128021296,1056,1055,1056,1055,2
|
|
20241120,140700,128019185,1056,1056,1056,1056,1
|
|
20241120,140600,128018129,1056,1056,1056,1056,0
|
|
20241120,140500,128018129,1056,1056,1056,1056,0
|
|
20241120,140400,128018129,1056,1056,1056,1056,0
|
|
20241120,140300,128018129,1056,1056,1056,1056,15
|
|
20241120,140200,128002289,1056,1056,1056,1056,0
|
|
20241120,140100,128002289,1056,1056,1056,1056,6
|
|
20241120,140000,127995953,1056,1056,1056,1056,700
|
|
20241120,135900,127256753,1052,1052,1052,1052,0
|
|
20241120,135800,127256753,1052,1052,1052,1052,0
|
|
20241120,135700,127256753,1052,1052,1052,1052,0
|
|
20241120,135600,127256753,1052,1052,1052,1052,0
|
|
20241120,135500,127256753,1052,1052,1052,1052,0
|
|
20241120,135400,127256753,1052,1052,1052,1052,1
|
|
20241120,135300,127255701,1053,1053,1053,1053,17
|
|
20241120,135200,127237800,1055,1055,1055,1055,0
|
|
20241120,135100,127237800,1055,1055,1055,1055,0
|
|
20241120,135000,127237800,1055,1055,1055,1055,0
|
|
20241120,134900,127237800,1055,1055,1055,1055,0
|
|
20241120,134800,127237800,1055,1055,1055,1055,0
|
|
20241120,134700,127237800,1055,1055,1055,1055,960
|
|
20241120,134600,126225000,1050,1050,1050,1050,0
|
|
20241120,134500,126225000,1050,1050,1050,1050,0
|
|
20241120,134400,126225000,1050,1050,1050,1050,0
|
|
20241120,134300,126225000,1050,1050,1050,1050,287
|
|
20241120,134200,125923650,1048,1048,1048,1048,5
|
|
20241120,134100,125918410,1047,1047,1047,1047,0
|
|
20241120,134000,125918410,1047,1047,1047,1047,0
|
|
20241120,133900,125918410,1047,1047,1047,1047,67
|
|
20241120,133800,125848261,1047,1047,1047,1047,0
|
|
20241120,133700,125848261,1047,1047,1047,1047,0
|
|
20241120,133600,125848261,1047,1047,1047,1047,5
|
|
20241120,133500,125843026,1047,1056,1056,1047,13767
|
|
20241120,133400,111371567,1058,1058,1058,1058,0
|
|
20241120,133300,111371567,1058,1058,1058,1058,0
|
|
20241120,133200,111371567,1058,1058,1058,1058,0
|
|
20241120,133100,111371567,1058,1058,1058,1058,0
|
|
20241120,133000,111371567,1058,1058,1058,1058,0
|
|
20241120,132900,111371567,1058,1058,1058,1058,101
|
|
20241120,132800,111264709,1058,1058,1058,1058,0
|
|
20241120,132700,111264709,1058,1058,1058,1058,0
|
|
20241120,132600,111264709,1058,1058,1058,1058,0
|
|
20241120,132500,111264709,1058,1058,1058,1058,0
|
|
20241120,132400,111264709,1058,1058,1058,1058,0
|
|
20241120,132300,111264709,1058,1058,1058,1058,0
|
|
20241120,132200,111264709,1058,1058,1058,1058,0
|
|
20241120,132100,111264709,1058,1058,1058,1058,0
|
|
20241120,132000,111264709,1058,1058,1058,1058,0
|
|
20241120,131900,111264709,1058,1058,1058,1058,0
|
|
20241120,131800,111264709,1058,1058,1058,1058,0
|
|
20241120,131700,111264709,1058,1058,1058,1058,45
|
|
20241120,131600,111217099,1058,1058,1058,1058,0
|
|
20241120,131500,111217099,1058,1058,1058,1058,1
|
|
20241120,131400,111216041,1057,1057,1057,1057,0
|
|
20241120,131300,111216041,1057,1057,1057,1057,0
|
|
20241120,131200,111216041,1057,1057,1057,1057,111
|
|
20241120,131100,111098714,1057,1057,1057,1057,0
|
|
20241120,131000,111098714,1057,1057,1057,1057,0
|
|
20241120,130900,111098714,1057,1057,1057,1057,5000
|
|
20241120,130800,105813714,1054,1054,1054,1054,6
|
|
20241120,130700,105807390,1054,1054,1054,1054,0
|
|
20241120,130600,105807390,1054,1054,1054,1054,0
|
|
20241120,130500,105807390,1054,1054,1054,1054,11
|
|
20241120,130400,105795796,1053,1053,1053,1053,0
|
|
20241120,130300,105795796,1053,1053,1053,1053,0
|
|
20241120,130200,105795796,1053,1054,1054,1053,917
|
|
20241120,130100,104829551,1054,1054,1054,1054,0
|
|
20241120,130000,104829551,1054,1054,1054,1054,2
|
|
20241120,125900,104827443,1055,1055,1055,1055,0
|
|
20241120,125800,104827443,1055,1055,1055,1055,11
|
|
20241120,125700,104815838,1055,1055,1055,1055,0
|
|
20241120,125600,104815838,1055,1055,1055,1055,5
|
|
20241120,125500,104810563,1055,1055,1055,1055,0
|
|
20241120,125400,104810563,1055,1055,1055,1055,0
|
|
20241120,125300,104810563,1055,1055,1055,1055,0
|
|
20241120,125200,104810563,1055,1055,1055,1055,10
|
|
20241120,125100,104800013,1055,1055,1055,1055,5
|
|
20241120,125000,104794738,1055,1055,1055,1055,0
|
|
20241120,124900,104794738,1055,1055,1055,1055,5
|
|
20241120,124800,104789463,1055,1055,1055,1055,0
|
|
20241120,124700,104789463,1055,1055,1055,1055,0
|
|
20241120,124600,104789463,1055,1055,1055,1055,0
|
|
20241120,124500,104789463,1055,1055,1055,1055,0
|
|
20241120,124400,104789463,1055,1055,1055,1055,0
|
|
20241120,124300,104789463,1055,1055,1055,1055,6
|
|
20241120,124200,104783133,1055,1055,1055,1055,0
|
|
20241120,124100,104783133,1055,1055,1055,1055,5
|
|
20241120,124000,104777858,1055,1055,1055,1055,0
|
|
20241120,123900,104777858,1055,1055,1055,1055,45
|
|
20241120,123800,104730383,1054,1054,1054,1054,0
|
|
20241120,123700,104730383,1054,1054,1054,1054,0
|
|
20241120,123600,104730383,1054,1054,1054,1054,0
|
|
20241120,123500,104730383,1054,1054,1054,1054,0
|
|
20241120,123400,104730383,1054,1054,1054,1054,665
|
|
20241120,123300,104029473,1053,1053,1053,1053,0
|
|
20241120,123200,104029473,1053,1053,1053,1053,200
|
|
20241120,123100,103818873,1052,1052,1052,1052,0
|
|
20241120,123000,103818873,1052,1052,1052,1052,0
|
|
20241120,122900,103818873,1052,1053,1053,1052,941
|
|
20241120,122800,102828244,1054,1054,1054,1054,0
|
|
20241120,122700,102828244,1054,1054,1054,1054,551
|
|
20241120,122600,102247490,1055,1055,1055,1055,60
|
|
20241120,122500,102184190,1055,1056,1056,1055,996
|
|
20241120,122400,101133404,1057,1057,1057,1057,160
|
|
20241120,122300,100964284,1057,1057,1057,1057,0
|
|
20241120,122200,100964284,1057,1057,1057,1057,0
|
|
20241120,122100,100964284,1057,1057,1057,1057,12
|
|
20241120,122000,100951600,1056,1056,1056,1056,194
|
|
20241120,121900,100746736,1055,1055,1055,1055,0
|
|
20241120,121800,100746736,1055,1055,1055,1055,0
|
|
20241120,121700,100746736,1055,1055,1055,1055,0
|
|
20241120,121600,100746736,1055,1055,1055,1055,0
|
|
20241120,121500,100746736,1055,1055,1055,1055,0
|
|
20241120,121400,100746736,1055,1057,1057,1055,56
|
|
20241120,121300,100687599,1057,1057,1057,1057,0
|
|
20241120,121200,100687599,1057,1057,1057,1057,0
|
|
20241120,121100,100687599,1057,1057,1057,1057,0
|
|
20241120,121000,100687599,1057,1057,1057,1057,1951
|
|
20241120,120900,98625392,1058,1058,1058,1058,0
|
|
20241120,120800,98625392,1058,1058,1058,1058,0
|
|
20241120,120700,98625392,1058,1058,1058,1058,0
|
|
20241120,120600,98625392,1058,1058,1058,1058,0
|
|
20241120,120500,98625392,1058,1058,1058,1058,45
|
|
20241120,120400,98577782,1058,1058,1058,1058,12
|
|
20241120,120300,98565086,1058,1056,1058,1056,6516
|
|
20241120,120200,91677958,1056,1056,1056,1056,156
|
|
20241120,120100,91513222,1057,1057,1057,1057,200
|
|
20241120,120000,91301822,1057,1057,1057,1057,0
|
|
20241120,115900,91301822,1057,1056,1057,1056,275
|
|
20241120,115800,91011377,1056,1056,1056,1056,0
|
|
20241120,115700,91011377,1056,1056,1056,1056,0
|
|
20241120,115600,91011377,1056,1056,1056,1056,356
|
|
20241120,115500,90635441,1056,1056,1056,1056,0
|
|
20241120,115400,90635441,1056,1055,1056,1055,72
|
|
20241120,115300,90559411,1055,1055,1055,1055,0
|
|
20241120,115200,90559411,1055,1055,1055,1055,0
|
|
20241120,115100,90559411,1055,1055,1055,1055,0
|
|
20241120,115000,90559411,1055,1055,1055,1055,0
|
|
20241120,114900,90559411,1055,1055,1055,1055,0
|
|
20241120,114800,90559411,1055,1055,1055,1055,0
|
|
20241120,114700,90559411,1055,1055,1055,1055,0
|
|
20241120,114600,90559411,1055,1055,1055,1055,7
|
|
20241120,114500,90552026,1055,1055,1055,1055,11
|
|
20241120,114400,90540421,1055,1056,1056,1055,161
|
|
20241120,114300,90370411,1056,1056,1056,1056,0
|
|
20241120,114200,90370411,1056,1056,1056,1056,0
|
|
20241120,114100,90370411,1056,1056,1056,1056,0
|
|
20241120,114000,90370411,1056,1056,1056,1056,0
|
|
20241120,113900,90370411,1056,1055,1056,1055,322
|
|
20241120,113800,90030457,1054,1054,1054,1054,50
|
|
20241120,113700,89977757,1056,1056,1056,1056,0
|
|
20241120,113600,89977757,1056,1056,1056,1056,2
|
|
20241120,113500,89975645,1055,1055,1055,1055,0
|
|
20241120,113400,89975645,1055,1055,1055,1055,0
|
|
20241120,113300,89975645,1055,1055,1055,1055,110
|
|
20241120,113200,89859595,1053,1052,1053,1052,300
|
|
20241120,113100,89543895,1052,1052,1052,1052,0
|
|
20241120,113000,89543895,1052,1052,1052,1052,0
|
|
20241120,112900,89543895,1052,1052,1052,1052,1
|
|
20241120,112800,89542843,1051,1051,1051,1051,0
|
|
20241120,112700,89542843,1051,1051,1051,1051,0
|
|
20241120,112600,89542843,1051,1051,1051,1051,0
|
|
20241120,112500,89542843,1051,1056,1056,1051,3000
|
|
20241120,112400,86385017,1055,1055,1055,1055,0
|
|
20241120,112300,86385017,1055,1055,1055,1055,0
|
|
20241120,112200,86385017,1055,1055,1055,1055,0
|
|
20241120,112100,86385017,1055,1055,1055,1055,0
|
|
20241120,112000,86385017,1055,1055,1055,1055,0
|
|
20241120,111900,86385017,1055,1056,1056,1055,100
|
|
20241120,111800,86279506,1056,1056,1056,1056,0
|
|
20241120,111700,86279506,1056,1056,1056,1056,0
|
|
20241120,111600,86279506,1056,1056,1056,1056,0
|
|
20241120,111500,86279506,1056,1060,1060,1056,10
|
|
20241120,111400,86268910,1060,1060,1060,1060,80
|
|
20241120,111300,86184110,1060,1060,1060,1060,0
|
|
20241120,111200,86184110,1060,1060,1060,1060,0
|
|
20241120,111100,86184110,1060,1060,1060,1060,0
|
|
20241120,111000,86184110,1060,1060,1060,1060,0
|
|
20241120,110900,86184110,1060,1060,1060,1060,0
|
|
20241120,110800,86184110,1060,1060,1060,1060,1
|
|
20241120,110700,86183050,1060,1060,1060,1060,0
|
|
20241120,110600,86183050,1060,1060,1060,1060,100
|
|
20241120,110500,86077050,1060,1060,1060,1060,300
|
|
20241120,110400,85759050,1053,1053,1053,1053,0
|
|
20241120,110300,85759050,1053,1053,1053,1053,0
|
|
20241120,110200,85759050,1053,1053,1053,1053,0
|
|
20241120,110100,85759050,1053,1053,1053,1053,0
|
|
20241120,110000,85759050,1053,1053,1053,1053,0
|
|
20241120,105900,85759050,1053,1053,1053,1053,0
|
|
20241120,105800,85759050,1053,1053,1053,1053,0
|
|
20241120,105700,85759050,1053,1053,1053,1053,0
|
|
20241120,105600,85759050,1053,1053,1053,1053,0
|
|
20241120,105500,85759050,1053,1053,1053,1053,0
|
|
20241120,105400,85759050,1053,1053,1053,1053,0
|
|
20241120,105300,85759050,1053,1053,1053,1053,0
|
|
20241120,105200,85759050,1053,1053,1053,1052,3131
|
|
20241120,105100,82462119,1054,1054,1054,1053,393
|
|
20241120,105000,82048036,1055,1056,1056,1055,525
|
|
20241120,104900,81493736,1055,1055,1055,1055,0
|
|
20241120,104800,81493736,1055,1057,1057,1055,2000
|
|
20241120,104700,79383272,1058,1058,1058,1058,200
|
|
20241120,104600,79171672,1057,1057,1057,1057,0
|
|
20241120,104500,79171672,1057,1057,1057,1057,0
|
|
20241120,104400,79171672,1057,1057,1057,1057,0
|
|
20241120,104300,79171672,1057,1057,1057,1057,1
|
|
20241120,104200,79170615,1057,1057,1057,1057,100
|
|
20241120,104100,79064915,1056,1056,1056,1056,0
|
|
20241120,104000,79064915,1056,1056,1056,1056,0
|
|
20241120,103900,79064915,1056,1056,1056,1056,0
|
|
20241120,103800,79064915,1056,1056,1056,1056,0
|
|
20241120,103700,79064915,1056,1056,1056,1056,0
|
|
20241120,103600,79064915,1056,1056,1056,1056,0
|
|
20241120,103500,79064915,1056,1056,1056,1056,0
|
|
20241120,103400,79064915,1056,1056,1056,1056,300
|
|
20241120,103300,78748115,1054,1058,1058,1054,266
|
|
20241120,103200,78466695,1051,1051,1051,1051,0
|
|
20241120,103100,78466695,1051,1066,1066,1051,20000
|
|
20241120,103000,57294058,1065,1065,1065,1065,0
|
|
20241120,102900,57294058,1065,1065,1065,1065,0
|
|
20241120,102800,57294058,1065,1066,1066,1065,100
|
|
20241120,102700,57187553,1064,1064,1064,1064,0
|
|
20241120,102600,57187553,1064,1064,1064,1064,0
|
|
20241120,102500,57187553,1064,1064,1064,1064,0
|
|
20241120,102400,57187553,1064,1070,1070,1064,400
|
|
20241120,102300,56761173,1062,1062,1062,1062,0
|
|
20241120,102200,56761173,1062,1062,1062,1062,0
|
|
20241120,102100,56761173,1062,1062,1062,1062,0
|
|
20241120,102000,56761173,1062,1062,1062,1062,0
|
|
20241120,101900,56761173,1062,1062,1062,1062,0
|
|
20241120,101800,56761173,1062,1062,1062,1062,0
|
|
20241120,101700,56761173,1062,1062,1062,1062,0
|
|
20241120,101600,56761173,1062,1062,1062,1062,0
|
|
20241120,101500,56761173,1062,1062,1062,1062,200
|
|
20241120,101400,56548773,1062,1062,1062,1062,0
|
|
20241120,101300,56548773,1062,1062,1062,1062,0
|
|
20241120,101200,56548773,1062,1062,1062,1062,0
|
|
20241120,101100,56548773,1062,1062,1062,1062,1000
|
|
20241120,101000,55486773,1062,1063,1063,1062,748
|
|
20241120,100900,54692093,1062,1062,1062,1062,0
|
|
20241120,100800,54692093,1062,1062,1062,1062,0
|
|
20241120,100700,54692093,1062,1062,1062,1062,0
|
|
20241120,100600,54692093,1062,1062,1062,1062,0
|
|
20241120,100500,54692093,1062,1070,1070,1062,165
|
|
20241120,100400,54516736,1061,1061,1061,1061,0
|
|
20241120,100300,54516736,1061,1061,1061,1061,0
|
|
20241120,100200,54516736,1061,1061,1061,1061,0
|
|
20241120,100100,54516736,1061,1068,1068,1061,5000
|
|
20241120,100000,49210875,1070,1070,1070,1070,0
|
|
20241120,095900,49210875,1070,1070,1070,1070,41
|
|
20241120,095800,49167005,1070,1070,1070,1070,0
|
|
20241120,095700,49167005,1070,1070,1070,1070,0
|
|
20241120,095600,49167005,1070,1070,1070,1070,0
|
|
20241120,095500,49167005,1070,1070,1070,1070,0
|
|
20241120,095400,49167005,1070,1070,1070,1070,0
|
|
20241120,095300,49167005,1070,1070,1070,1070,361
|
|
20241120,095200,48780735,1067,1067,1067,1067,330
|
|
20241120,095100,48428625,1066,1066,1066,1066,0
|
|
20241120,095000,48428625,1066,1067,1067,1066,25
|
|
20241120,094900,48401970,1066,1066,1066,1066,0
|
|
20241120,094800,48401970,1066,1066,1066,1066,80
|
|
20241120,094700,48316690,1066,1066,1066,1066,20
|
|
20241120,094600,48295370,1066,1066,1066,1066,5
|
|
20241120,094500,48290040,1065,1065,1065,1065,10
|
|
20241120,094400,48279390,1060,1060,1060,1060,344
|
|
20241120,094300,47914750,1069,1069,1069,1069,0
|
|
20241120,094200,47914750,1069,1069,1069,1069,1964
|
|
20241120,094100,45815234,1057,1066,1066,1057,4684
|
|
20241120,094000,40853626,1069,1071,1071,1069,3490
|
|
20241120,093900,37119548,1080,1070,1080,1070,1584
|
|
20241120,093800,35408848,1070,1070,1070,1070,862
|
|
20241120,093700,34486508,1070,1069,1070,1069,1233
|
|
20241120,093600,33168396,1069,1069,1069,1069,1
|
|
20241120,093500,33167327,1069,1075,1075,1069,312
|
|
20241120,093400,32833733,1070,1083,1083,1069,2126
|
|
20241120,093300,30558757,1086,1086,1086,1086,0
|
|
20241120,093200,30558757,1086,1086,1086,1086,0
|
|
20241120,093100,30558757,1086,1086,1086,1086,10
|
|
20241120,093000,30547897,1086,1086,1086,1086,3
|
|
20241120,092900,30544639,1070,1070,1070,1070,0
|
|
20241120,092800,30544639,1070,1076,1076,1070,800
|
|
20241120,092700,29686761,1087,1087,1087,1087,367
|
|
20241120,092600,29287832,1084,1087,1087,1084,11
|
|
20241120,092500,29275905,1087,1087,1087,1087,93
|
|
20241120,092400,29174814,1087,1087,1087,1087,1
|
|
20241120,092300,29173727,1087,1077,1087,1076,3800
|
|
20241120,092200,25084620,1086,1075,1086,1075,1832
|
|
20241120,092100,23095079,1075,1075,1075,1075,100
|
|
20241120,092000,22987579,1074,1087,1087,1074,224
|
|
20241120,091900,22746691,1069,1069,1069,1069,400
|
|
20241120,091800,22319091,1069,1087,1087,1069,733
|
|
20241120,091700,21534650,1061,1097,1097,1060,8684
|
|
20241120,091600,12193036,1110,1109,1110,1109,2556
|
|
20241120,091500,9358261,1089,1090,1090,1089,15
|
|
20241120,091400,9341923,1109,1109,1109,1109,0
|
|
20241120,091300,9341923,1109,1109,1109,1109,1500
|
|
20241120,091200,7678423,1109,1109,1109,1109,0
|
|
20241120,091100,7678423,1109,1109,1109,1109,0
|
|
20241120,091000,7678423,1109,1109,1109,1109,0
|
|
20241120,090900,7678423,1109,1109,1109,1109,0
|
|
20241120,090800,7678423,1109,1109,1109,1109,100
|
|
20241120,090700,7567523,1109,1094,1109,1075,989
|
|
20241120,090600,6487146,1093,1093,1093,1093,0
|
|
20241120,090500,6487146,1093,1093,1093,1093,0
|
|
20241120,090400,6487146,1093,1104,1104,1092,4001
|
|
20241120,090300,2113512,1113,1113,1113,1113,10
|
|
20241120,090200,2102382,1114,1113,1114,1113,852
|
|
20241120,090100,1154094,1113,1113,1113,1113,0
|
|
20241120,090000,1154094,1113,1114,1114,1113,1036
|