601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,185800,108250468,1309,1309,1309,1309,3952
|
|
20241105,185700,108250468,1309,1309,1309,1309,0
|
|
20241105,185600,108250468,1309,1309,1309,1309,0
|
|
20241105,185500,108250468,1309,1309,1309,1309,0
|
|
20241105,185400,108250468,1309,1309,1309,1309,0
|
|
20241105,185300,108250468,1309,1309,1309,1309,0
|
|
20241105,185200,108250468,1309,1309,1309,1309,0
|
|
20241105,185100,108250468,1309,1309,1309,1309,0
|
|
20241105,185000,108250468,1309,1309,1309,1309,0
|
|
20241105,184900,108250468,1309,1309,1309,1309,0
|
|
20241105,184800,108250468,1309,1309,1309,1309,0
|
|
20241105,184700,108250468,1309,1309,1309,1309,0
|
|
20241105,184600,108250468,1309,1309,1309,1309,0
|
|
20241105,184500,108250468,1309,1309,1309,1309,0
|
|
20241105,184400,108250468,1309,1309,1309,1309,0
|
|
20241105,184300,108250468,1309,1309,1309,1309,0
|
|
20241105,184200,108250468,1309,1309,1309,1309,0
|
|
20241105,184100,108250468,1309,1309,1309,1309,0
|
|
20241105,184000,108250468,1309,1309,1309,1309,0
|
|
20241105,183900,108250468,1309,1309,1309,1309,0
|
|
20241105,183800,108250468,1309,1309,1309,1309,0
|
|
20241105,183700,108250468,1309,1309,1309,1309,0
|
|
20241105,183600,108250468,1309,1309,1309,1309,0
|
|
20241105,183500,108250468,1309,1309,1309,1309,0
|
|
20241105,183400,108250468,1309,1309,1309,1309,0
|
|
20241105,183300,108250468,1309,1309,1309,1309,0
|
|
20241105,183200,108250468,1309,1309,1309,1309,0
|
|
20241105,183100,108250468,1309,1309,1309,1309,0
|
|
20241105,183000,108250468,1309,1309,1309,1309,0
|
|
20241105,182900,108250468,1309,1309,1309,1309,0
|
|
20241105,182800,108250468,1309,1309,1309,1309,3952
|
|
20241105,182700,108250468,1309,1309,1309,1309,0
|
|
20241105,182600,108250468,1309,1309,1309,1309,0
|
|
20241105,182500,108250468,1309,1309,1309,1309,0
|
|
20241105,182400,108250468,1309,1309,1309,1309,0
|
|
20241105,182300,108250468,1309,1309,1309,1309,0
|
|
20241105,182200,108250468,1309,1309,1309,1309,0
|
|
20241105,182100,108250468,1309,1309,1309,1309,0
|
|
20241105,182000,108250468,1309,1309,1309,1309,0
|
|
20241105,181900,108250468,1309,1309,1309,1309,0
|
|
20241105,181800,108250468,1309,1309,1309,1309,0
|
|
20241105,181700,108250468,1309,1309,1309,1309,0
|
|
20241105,181600,108250468,1309,1309,1309,1309,0
|
|
20241105,181500,108250468,1309,1309,1309,1309,0
|
|
20241105,181400,108250468,1309,1309,1309,1309,0
|
|
20241105,181300,108250468,1309,1309,1309,1309,0
|
|
20241105,181200,108250468,1309,1309,1309,1309,0
|
|
20241105,181100,108250468,1309,1309,1309,1309,0
|
|
20241105,181000,108250468,1309,1309,1309,1309,0
|
|
20241105,180900,108250468,1309,1309,1309,1309,0
|
|
20241105,180800,108250468,1309,1309,1309,1309,0
|
|
20241105,180700,108250468,1309,1309,1309,1309,0
|
|
20241105,180600,108250468,1309,1309,1309,1309,0
|
|
20241105,180500,108250468,1309,1309,1309,1309,0
|
|
20241105,180400,108250468,1309,1309,1309,1309,0
|
|
20241105,180300,108250468,1309,1309,1309,1309,0
|
|
20241105,180200,108250468,1309,1309,1309,1309,0
|
|
20241105,180100,108250468,1309,1309,1309,1309,0
|
|
20241105,180000,108250468,1309,1309,1309,1309,0
|
|
20241105,175900,108250468,1309,1309,1309,1309,0
|
|
20241105,175800,108250468,1309,1309,1309,1309,3952
|
|
20241105,175700,108250468,1309,1309,1309,1309,0
|
|
20241105,175600,108250468,1309,1309,1309,1309,0
|
|
20241105,175500,108250468,1309,1309,1309,1309,0
|
|
20241105,175400,108250468,1309,1309,1309,1309,0
|
|
20241105,175300,108250468,1309,1309,1309,1309,0
|
|
20241105,175200,108250468,1309,1309,1309,1309,0
|
|
20241105,175100,108250468,1309,1309,1309,1309,0
|
|
20241105,175000,108250468,1309,1309,1309,1309,0
|
|
20241105,174900,108250468,1309,1309,1309,1309,0
|
|
20241105,174800,108250468,1309,1309,1309,1309,0
|
|
20241105,174700,108250468,1309,1309,1309,1309,0
|
|
20241105,174600,108250468,1309,1309,1309,1309,0
|
|
20241105,174500,108250468,1309,1309,1309,1309,0
|
|
20241105,174400,108250468,1309,1309,1309,1309,0
|
|
20241105,174300,108250468,1309,1309,1309,1309,0
|
|
20241105,174200,108250468,1309,1309,1309,1309,0
|
|
20241105,174100,108250468,1309,1309,1309,1309,0
|
|
20241105,174000,108250468,1309,1309,1309,1309,0
|
|
20241105,173900,108250468,1309,1309,1309,1309,0
|
|
20241105,173800,108250468,1309,1309,1309,1309,0
|
|
20241105,173700,108250468,1309,1309,1309,1309,0
|
|
20241105,173600,108250468,1309,1309,1309,1309,0
|
|
20241105,173500,108250468,1309,1309,1309,1309,0
|
|
20241105,173400,108250468,1309,1309,1309,1309,0
|
|
20241105,173300,108250468,1309,1309,1309,1309,0
|
|
20241105,173200,108250468,1309,1309,1309,1309,0
|
|
20241105,173100,108250468,1309,1309,1309,1309,0
|
|
20241105,173000,108250468,1309,1309,1309,1309,0
|
|
20241105,172900,108250468,1309,1309,1309,1309,0
|
|
20241105,172800,108250468,1309,1309,1309,1309,3952
|
|
20241105,172700,108250468,1309,1309,1309,1309,0
|
|
20241105,172600,108250468,1309,1309,1309,1309,0
|
|
20241105,172500,108250468,1309,1309,1309,1309,0
|
|
20241105,172400,108250468,1309,1309,1309,1309,0
|
|
20241105,172300,108250468,1309,1309,1309,1309,0
|
|
20241105,172200,108250468,1309,1309,1309,1309,0
|
|
20241105,172100,108250468,1309,1309,1309,1309,0
|
|
20241105,172000,108250468,1309,1309,1309,1309,0
|
|
20241105,171900,108250468,1309,1309,1309,1309,0
|
|
20241105,171800,108250468,1309,1309,1309,1309,0
|
|
20241105,171700,108250468,1309,1309,1309,1309,0
|
|
20241105,171600,108250468,1309,1309,1309,1309,0
|
|
20241105,171500,108250468,1309,1309,1309,1309,0
|
|
20241105,171400,108250468,1309,1309,1309,1309,0
|
|
20241105,171300,108250468,1309,1309,1309,1309,0
|
|
20241105,171200,108250468,1309,1309,1309,1309,0
|
|
20241105,171100,108250468,1309,1309,1309,1309,0
|
|
20241105,171000,108250468,1309,1309,1309,1309,0
|
|
20241105,170900,108250468,1309,1309,1309,1309,0
|
|
20241105,170800,108250468,1309,1309,1309,1309,0
|
|
20241105,170700,108250468,1309,1309,1309,1309,0
|
|
20241105,170600,108250468,1309,1309,1309,1309,0
|
|
20241105,170500,108250468,1309,1309,1309,1309,0
|
|
20241105,170400,108250468,1309,1309,1309,1309,0
|
|
20241105,170300,108250468,1309,1309,1309,1309,0
|
|
20241105,170200,108250468,1309,1309,1309,1309,0
|
|
20241105,170100,108250468,1309,1309,1309,1309,0
|
|
20241105,170000,108250468,1309,1309,1309,1309,0
|
|
20241105,165900,108250468,1309,1309,1309,1309,0
|
|
20241105,165800,108250468,1309,1309,1309,1309,3952
|
|
20241105,165700,108250468,1309,1309,1309,1309,0
|
|
20241105,165600,108250468,1309,1309,1309,1309,0
|
|
20241105,165500,108250468,1309,1309,1309,1309,0
|
|
20241105,165400,108250468,1309,1309,1309,1309,0
|
|
20241105,165300,108250468,1309,1309,1309,1309,0
|
|
20241105,165200,108250468,1309,1309,1309,1309,0
|
|
20241105,165100,108250468,1309,1309,1309,1309,0
|
|
20241105,165000,108250468,1309,1309,1309,1309,0
|
|
20241105,164900,108250468,1309,1309,1309,1309,0
|
|
20241105,164800,108250468,1309,1309,1309,1309,0
|
|
20241105,164700,108250468,1309,1309,1309,1309,0
|
|
20241105,164600,108250468,1309,1309,1309,1309,0
|
|
20241105,164500,108250468,1309,1309,1309,1309,0
|
|
20241105,164400,108250468,1309,1309,1309,1309,0
|
|
20241105,164300,108250468,1309,1309,1309,1309,0
|
|
20241105,164200,108250468,1309,1309,1309,1309,0
|
|
20241105,164100,108250468,1309,1309,1309,1309,0
|
|
20241105,164000,108250468,1309,1309,1309,1309,0
|
|
20241105,163900,108250468,1309,1309,1309,1309,0
|
|
20241105,163800,108250468,1309,1309,1309,1309,0
|
|
20241105,163700,108250468,1309,1309,1309,1309,0
|
|
20241105,163600,108250468,1309,1309,1309,1309,0
|
|
20241105,163500,108250468,1309,1309,1309,1309,0
|
|
20241105,163400,108250468,1309,1309,1309,1309,0
|
|
20241105,163300,108250468,1309,1309,1309,1309,0
|
|
20241105,163200,108250468,1309,1309,1309,1309,0
|
|
20241105,163100,108250468,1309,1309,1309,1309,0
|
|
20241105,163000,108250468,1309,1309,1309,1309,0
|
|
20241105,162900,108250468,1309,1309,1309,1309,0
|
|
20241105,162800,108250468,1309,1309,1309,1309,3952
|
|
20241105,162700,108250468,1309,1309,1309,1309,0
|
|
20241105,162600,108250468,1309,1309,1309,1309,0
|
|
20241105,162500,108250468,1309,1309,1309,1309,0
|
|
20241105,162400,108250468,1309,1309,1309,1309,0
|
|
20241105,162300,108250468,1309,1309,1309,1309,0
|
|
20241105,162200,108250468,1309,1309,1309,1309,0
|
|
20241105,162100,108250468,1309,1309,1309,1309,0
|
|
20241105,162000,108250468,1309,1309,1309,1309,0
|
|
20241105,161900,108250468,1309,1309,1309,1309,0
|
|
20241105,161800,108250468,1309,1309,1309,1309,0
|
|
20241105,161700,108250468,1309,1309,1309,1309,0
|
|
20241105,161600,108250468,1309,1309,1309,1309,0
|
|
20241105,161500,108250468,1309,1309,1309,1309,0
|
|
20241105,161400,108250468,1309,1309,1309,1309,0
|
|
20241105,161300,108250468,1309,1309,1309,1309,0
|
|
20241105,161200,108250468,1309,1309,1309,1309,0
|
|
20241105,161100,108250468,1309,1309,1309,1309,0
|
|
20241105,161000,108250468,1309,1309,1309,1309,0
|
|
20241105,160900,108250468,1309,1309,1309,1309,0
|
|
20241105,160800,108250468,1309,1309,1309,1309,0
|
|
20241105,160700,108250468,1309,1309,1309,1309,0
|
|
20241105,160600,108250468,1309,1309,1309,1309,0
|
|
20241105,160500,108250468,1309,1309,1309,1309,0
|
|
20241105,160400,108250468,1309,1309,1309,1309,0
|
|
20241105,160300,108250468,1309,1309,1309,1309,0
|
|
20241105,160200,108250468,1309,1309,1309,1309,0
|
|
20241105,160100,108250468,1309,1309,1309,1309,0
|
|
20241105,160000,108250468,1309,1309,1309,1309,0
|
|
20241105,155900,108250468,1309,1309,1309,1309,0
|
|
20241105,155800,108250468,1309,1309,1309,1309,3952
|
|
20241105,155700,108250468,1309,1309,1309,1309,0
|
|
20241105,155600,108250468,1309,1309,1309,1309,0
|
|
20241105,155500,108250468,1309,1309,1309,1309,0
|
|
20241105,155400,108250468,1309,1309,1309,1309,0
|
|
20241105,155300,108250468,1309,1309,1309,1309,0
|
|
20241105,155200,108250468,1309,1309,1309,1309,0
|
|
20241105,155100,108250468,1309,1309,1309,1309,0
|
|
20241105,155000,108250468,1309,1309,1309,1309,0
|
|
20241105,154900,108250468,1309,1309,1309,1309,0
|
|
20241105,154800,108250468,1309,1309,1309,1309,0
|
|
20241105,154700,108250468,1309,1309,1309,1309,0
|
|
20241105,154600,108250468,1309,1309,1309,1309,0
|
|
20241105,154500,108250468,1309,1309,1309,1309,0
|
|
20241105,154400,108250468,1309,1309,1309,1309,0
|
|
20241105,154300,108250468,1309,1309,1309,1309,0
|
|
20241105,154200,108250468,1309,1309,1309,1309,0
|
|
20241105,154100,108250468,1309,1309,1309,1309,0
|
|
20241105,154000,108250468,1309,1309,1309,1309,0
|
|
20241105,153900,108250468,1309,1309,1309,1309,0
|
|
20241105,153800,108250468,1309,1309,1309,1309,0
|
|
20241105,153700,108250468,1309,1309,1309,1309,0
|
|
20241105,153600,108250468,1309,1309,1309,1309,0
|
|
20241105,153500,108250468,1309,1309,1309,1309,0
|
|
20241105,153400,108250468,1309,1309,1309,1309,0
|
|
20241105,153300,108250468,1309,1309,1309,1309,0
|
|
20241105,153200,108250468,1309,1309,1309,1309,0
|
|
20241105,153100,108250468,1309,1309,1309,1309,0
|
|
20241105,153000,108250468,1309,1309,1309,1309,3952
|
|
20241105,152900,103077300,1308,1308,1308,1308,0
|
|
20241105,152800,103077300,1308,1308,1308,1308,0
|
|
20241105,152700,103077300,1308,1308,1308,1308,0
|
|
20241105,152600,103077300,1308,1308,1308,1308,0
|
|
20241105,152500,103077300,1308,1308,1308,1308,0
|
|
20241105,152400,103077300,1308,1308,1308,1308,0
|
|
20241105,152300,103077300,1308,1308,1308,1308,0
|
|
20241105,152200,103077300,1308,1308,1308,1308,0
|
|
20241105,152100,103077300,1308,1308,1308,1308,0
|
|
20241105,152000,103077300,1308,1308,1308,1308,0
|
|
20241105,151900,103077300,1308,1308,1308,1301,166
|
|
20241105,151800,102860522,1308,1302,1308,1302,2101
|
|
20241105,151700,100125014,1308,1308,1308,1308,0
|
|
20241105,151600,100125014,1308,1308,1308,1308,0
|
|
20241105,151500,100125014,1308,1308,1308,1308,2
|
|
20241105,151400,100122398,1309,1308,1309,1308,5274
|
|
20241105,151300,93218938,1308,1308,1308,1308,0
|
|
20241105,151200,93218938,1308,1308,1308,1308,0
|
|
20241105,151100,93218938,1308,1308,1308,1308,100
|
|
20241105,151000,93088138,1308,1308,1308,1308,10
|
|
20241105,150900,93075058,1308,1308,1308,1308,500
|
|
20241105,150800,92421058,1308,1307,1308,1307,62
|
|
20241105,150700,92339982,1308,1308,1308,1308,0
|
|
20241105,150600,92339982,1308,1308,1308,1308,0
|
|
20241105,150500,92339982,1308,1308,1308,1308,0
|
|
20241105,150400,92339982,1308,1308,1308,1308,0
|
|
20241105,150300,92339982,1308,1308,1308,1308,0
|
|
20241105,150200,92339982,1308,1308,1308,1308,200
|
|
20241105,150100,92078382,1308,1308,1308,1308,2
|
|
20241105,150000,92075766,1300,1300,1300,1300,0
|
|
20241105,145900,92075766,1300,1300,1300,1300,0
|
|
20241105,145800,92075766,1300,1307,1307,1300,1038
|
|
20241105,145700,90726359,1308,1308,1308,1308,0
|
|
20241105,145600,90726359,1308,1308,1308,1308,0
|
|
20241105,145500,90726359,1308,1308,1308,1308,0
|
|
20241105,145400,90726359,1308,1305,1308,1305,1592
|
|
20241105,145300,88646614,1305,1305,1305,1305,1
|
|
20241105,145200,88645309,1300,1300,1300,1300,3
|
|
20241105,145100,88641409,1305,1305,1305,1305,0
|
|
20241105,145000,88641409,1305,1305,1305,1305,0
|
|
20241105,144900,88641409,1305,1305,1305,1305,0
|
|
20241105,144800,88641409,1305,1305,1305,1305,0
|
|
20241105,144700,88641409,1305,1305,1305,1305,0
|
|
20241105,144600,88641409,1305,1305,1305,1305,0
|
|
20241105,144500,88641409,1305,1305,1305,1305,461
|
|
20241105,144400,88039804,1305,1305,1305,1305,0
|
|
20241105,144300,88039804,1305,1305,1305,1305,0
|
|
20241105,144200,88039804,1305,1305,1305,1305,2
|
|
20241105,144100,88037194,1300,1300,1300,1300,1101
|
|
20241105,144000,86605894,1304,1304,1304,1304,1
|
|
20241105,143900,86604590,1300,1300,1300,1300,0
|
|
20241105,143800,86604590,1300,1300,1300,1300,0
|
|
20241105,143700,86604590,1300,1300,1300,1300,0
|
|
20241105,143600,86604590,1300,1300,1300,1300,10
|
|
20241105,143500,86591590,1305,1305,1305,1305,100
|
|
20241105,143400,86461090,1305,1305,1305,1305,0
|
|
20241105,143300,86461090,1305,1305,1305,1305,0
|
|
20241105,143200,86461090,1305,1305,1305,1305,0
|
|
20241105,143100,86461090,1305,1305,1305,1305,0
|
|
20241105,143000,86461090,1305,1305,1305,1305,0
|
|
20241105,142900,86461090,1305,1305,1305,1305,0
|
|
20241105,142800,86461090,1305,1305,1305,1305,0
|
|
20241105,142700,86461090,1305,1305,1305,1305,0
|
|
20241105,142600,86461090,1305,1305,1305,1305,0
|
|
20241105,142500,86461090,1305,1304,1305,1304,4
|
|
20241105,142400,86455873,1304,1304,1304,1304,0
|
|
20241105,142300,86455873,1304,1304,1304,1304,0
|
|
20241105,142200,86455873,1304,1304,1304,1304,0
|
|
20241105,142100,86455873,1304,1304,1304,1304,0
|
|
20241105,142000,86455873,1304,1304,1304,1304,0
|
|
20241105,141900,86455873,1304,1304,1304,1304,5
|
|
20241105,141800,86449353,1300,1300,1300,1300,0
|
|
20241105,141700,86449353,1300,1300,1300,1300,129
|
|
20241105,141600,86281653,1300,1301,1301,1300,1000
|
|
20241105,141500,84981603,1302,1302,1302,1302,0
|
|
20241105,141400,84981603,1302,1302,1302,1302,0
|
|
20241105,141300,84981603,1302,1302,1302,1302,0
|
|
20241105,141200,84981603,1302,1302,1302,1302,6
|
|
20241105,141100,84973791,1302,1300,1302,1300,335
|
|
20241105,141000,84537631,1302,1302,1302,1302,0
|
|
20241105,140900,84537631,1302,1302,1302,1302,0
|
|
20241105,140800,84537631,1302,1302,1302,1302,3
|
|
20241105,140700,84533725,1302,1302,1302,1302,0
|
|
20241105,140600,84533725,1302,1302,1302,1302,0
|
|
20241105,140500,84533725,1302,1302,1302,1302,50
|
|
20241105,140400,84468625,1302,1302,1302,1302,0
|
|
20241105,140300,84468625,1302,1302,1302,1302,0
|
|
20241105,140200,84468625,1302,1302,1302,1302,0
|
|
20241105,140100,84468625,1302,1302,1302,1302,0
|
|
20241105,140000,84468625,1302,1302,1302,1302,0
|
|
20241105,135900,84468625,1302,1302,1302,1302,0
|
|
20241105,135800,84468625,1302,1302,1302,1302,0
|
|
20241105,135700,84468625,1302,1302,1302,1302,235
|
|
20241105,135600,84162655,1302,1302,1302,1302,1
|
|
20241105,135500,84161353,1297,1297,1297,1297,0
|
|
20241105,135400,84161353,1297,1297,1297,1297,0
|
|
20241105,135300,84161353,1297,1297,1297,1297,0
|
|
20241105,135200,84161353,1297,1297,1297,1297,117
|
|
20241105,135100,84009604,1302,1302,1302,1302,0
|
|
20241105,135000,84009604,1302,1302,1302,1302,0
|
|
20241105,134900,84009604,1302,1302,1302,1302,0
|
|
20241105,134800,84009604,1302,1295,1302,1295,47
|
|
20241105,134700,83948732,1295,1303,1303,1295,5001
|
|
20241105,134600,77461507,1304,1304,1304,1304,0
|
|
20241105,134500,77461507,1304,1304,1304,1304,0
|
|
20241105,134400,77461507,1304,1304,1304,1304,3
|
|
20241105,134300,77457595,1304,1304,1304,1304,0
|
|
20241105,134200,77457595,1304,1304,1304,1304,0
|
|
20241105,134100,77457595,1304,1304,1304,1304,0
|
|
20241105,134000,77457595,1304,1304,1304,1304,0
|
|
20241105,133900,77457595,1304,1304,1304,1304,0
|
|
20241105,133800,77457595,1304,1304,1304,1304,0
|
|
20241105,133700,77457595,1304,1304,1304,1304,0
|
|
20241105,133600,77457595,1304,1304,1304,1304,13
|
|
20241105,133500,77440643,1304,1304,1304,1304,0
|
|
20241105,133400,77440643,1304,1304,1304,1304,0
|
|
20241105,133300,77440643,1304,1304,1304,1304,0
|
|
20241105,133200,77440643,1304,1304,1304,1304,0
|
|
20241105,133100,77440643,1304,1304,1304,1304,0
|
|
20241105,133000,77440643,1304,1304,1304,1304,78
|
|
20241105,132900,77338931,1306,1306,1306,1306,0
|
|
20241105,132800,77338931,1306,1306,1306,1306,1
|
|
20241105,132700,77337625,1305,1305,1305,1305,0
|
|
20241105,132600,77337625,1305,1305,1305,1305,75
|
|
20241105,132500,77239750,1305,1305,1305,1305,25
|
|
20241105,132400,77207125,1306,1306,1306,1306,0
|
|
20241105,132300,77207125,1306,1306,1306,1306,0
|
|
20241105,132200,77207125,1306,1306,1306,1306,0
|
|
20241105,132100,77207125,1306,1306,1306,1306,18
|
|
20241105,132000,77183617,1306,1306,1306,1306,0
|
|
20241105,131900,77183617,1306,1306,1306,1306,0
|
|
20241105,131800,77183617,1306,1306,1306,1306,0
|
|
20241105,131700,77183617,1306,1306,1306,1306,196
|
|
20241105,131600,76927641,1306,1306,1306,1306,200
|
|
20241105,131500,76666441,1305,1306,1306,1305,1000
|
|
20241105,131400,75361347,1308,1308,1308,1308,6
|
|
20241105,131300,75353499,1308,1308,1308,1308,291
|
|
20241105,131200,74972871,1309,1309,1309,1309,0
|
|
20241105,131100,74972871,1309,1309,1309,1309,0
|
|
20241105,131000,74972871,1309,1309,1309,1309,0
|
|
20241105,130900,74972871,1309,1309,1309,1309,433
|
|
20241105,130800,74406074,1309,1309,1309,1309,0
|
|
20241105,130700,74406074,1309,1309,1309,1309,0
|
|
20241105,130600,74406074,1309,1309,1309,1309,0
|
|
20241105,130500,74406074,1309,1309,1309,1309,1
|
|
20241105,130400,74404765,1309,1309,1309,1309,2
|
|
20241105,130300,74402147,1308,1308,1308,1308,0
|
|
20241105,130200,74402147,1308,1310,1311,1308,6
|
|
20241105,130100,74394288,1311,1311,1311,1311,0
|
|
20241105,130000,74394288,1311,1311,1311,1311,0
|
|
20241105,125900,74394288,1311,1311,1311,1311,0
|
|
20241105,125800,74394288,1311,1311,1311,1311,0
|
|
20241105,125700,74394288,1311,1311,1311,1311,2
|
|
20241105,125600,74391666,1312,1312,1312,1312,0
|
|
20241105,125500,74391666,1312,1312,1312,1312,0
|
|
20241105,125400,74391666,1312,1312,1312,1312,0
|
|
20241105,125300,74391666,1312,1312,1312,1312,0
|
|
20241105,125200,74391666,1312,1312,1312,1312,0
|
|
20241105,125100,74391666,1312,1312,1312,1312,0
|
|
20241105,125000,74391666,1312,1312,1312,1312,0
|
|
20241105,124900,74391666,1312,1312,1312,1312,0
|
|
20241105,124800,74391666,1312,1312,1312,1312,0
|
|
20241105,124700,74391666,1312,1312,1312,1312,90
|
|
20241105,124600,74273586,1312,1312,1312,1312,0
|
|
20241105,124500,74273586,1312,1312,1312,1312,0
|
|
20241105,124400,74273586,1312,1312,1312,1312,0
|
|
20241105,124300,74273586,1312,1312,1312,1312,100
|
|
20241105,124200,74142386,1308,1308,1308,1308,0
|
|
20241105,124100,74142386,1308,1309,1309,1308,1853
|
|
20241105,124000,71716880,1308,1308,1308,1308,0
|
|
20241105,123900,71716880,1308,1308,1308,1308,0
|
|
20241105,123800,71716880,1308,1308,1308,1308,0
|
|
20241105,123700,71716880,1308,1308,1308,1308,0
|
|
20241105,123600,71716880,1308,1308,1308,1308,0
|
|
20241105,123500,71716880,1308,1308,1308,1308,1538
|
|
20241105,123400,69705176,1308,1308,1308,1308,0
|
|
20241105,123300,69705176,1308,1308,1308,1308,0
|
|
20241105,123200,69705176,1308,1308,1308,1308,1
|
|
20241105,123100,69703868,1308,1308,1308,1308,541
|
|
20241105,123000,68996240,1304,1304,1304,1304,1
|
|
20241105,122900,68994936,1308,1308,1308,1308,0
|
|
20241105,122800,68994936,1308,1308,1308,1308,20
|
|
20241105,122700,68968776,1305,1305,1305,1305,1051
|
|
20241105,122600,67597221,1305,1305,1305,1305,0
|
|
20241105,122500,67597221,1305,1305,1305,1305,0
|
|
20241105,122400,67597221,1305,1305,1305,1305,0
|
|
20241105,122300,67597221,1305,1305,1305,1305,0
|
|
20241105,122200,67597221,1305,1305,1305,1305,0
|
|
20241105,122100,67597221,1305,1305,1305,1305,0
|
|
20241105,122000,67597221,1305,1305,1305,1305,0
|
|
20241105,121900,67597221,1305,1305,1305,1305,0
|
|
20241105,121800,67597221,1305,1305,1305,1305,0
|
|
20241105,121700,67597221,1305,1305,1305,1305,284
|
|
20241105,121600,67226601,1305,1305,1305,1305,0
|
|
20241105,121500,67226601,1305,1305,1305,1305,0
|
|
20241105,121400,67226601,1305,1305,1305,1305,0
|
|
20241105,121300,67226601,1305,1305,1305,1305,50
|
|
20241105,121200,67161351,1308,1308,1308,1308,0
|
|
20241105,121100,67161351,1308,1308,1308,1308,0
|
|
20241105,121000,67161351,1308,1308,1308,1308,100
|
|
20241105,120900,67030551,1308,1308,1308,1308,100
|
|
20241105,120800,66899751,1306,1306,1306,1306,1059
|
|
20241105,120700,65516697,1306,1306,1306,1306,0
|
|
20241105,120600,65516697,1306,1306,1306,1306,78
|
|
20241105,120500,65414829,1308,1308,1308,1308,0
|
|
20241105,120400,65414829,1308,1308,1308,1308,710
|
|
20241105,120300,64486149,1308,1308,1308,1308,0
|
|
20241105,120200,64486149,1308,1308,1308,1308,0
|
|
20241105,120100,64486149,1308,1310,1312,1308,203
|
|
20241105,120000,64219905,1312,1312,1312,1312,0
|
|
20241105,115900,64219905,1312,1312,1312,1312,0
|
|
20241105,115800,64219905,1312,1312,1312,1312,0
|
|
20241105,115700,64219905,1312,1312,1312,1312,0
|
|
20241105,115600,64219905,1312,1312,1312,1312,0
|
|
20241105,115500,64219905,1312,1312,1312,1312,0
|
|
20241105,115400,64219905,1312,1312,1312,1312,0
|
|
20241105,115300,64219905,1312,1312,1312,1312,5
|
|
20241105,115200,64213345,1313,1313,1313,1313,1
|
|
20241105,115100,64212032,1314,1314,1314,1314,1
|
|
20241105,115000,64210718,1315,1315,1315,1315,2000
|
|
20241105,114900,61580718,1315,1315,1315,1315,0
|
|
20241105,114800,61580718,1315,1315,1315,1315,0
|
|
20241105,114700,61580718,1315,1315,1315,1315,11
|
|
20241105,114600,61566253,1315,1315,1315,1315,2
|
|
20241105,114500,61563623,1309,1309,1309,1309,0
|
|
20241105,114400,61563623,1309,1309,1309,1309,150
|
|
20241105,114300,61367273,1315,1315,1315,1315,100
|
|
20241105,114200,61235773,1315,1315,1315,1315,1
|
|
20241105,114100,61234458,1309,1315,1315,1309,1038
|
|
20241105,114000,59875116,1315,1315,1315,1315,1
|
|
20241105,113900,59873801,1310,1310,1310,1310,0
|
|
20241105,113800,59873801,1310,1310,1310,1310,0
|
|
20241105,113700,59873801,1310,1310,1310,1310,115
|
|
20241105,113600,59723151,1315,1315,1315,1315,0
|
|
20241105,113500,59723151,1315,1315,1315,1314,153
|
|
20241105,113400,59521957,1315,1315,1315,1315,1
|
|
20241105,113300,59520642,1315,1315,1315,1315,0
|
|
20241105,113200,59520642,1315,1315,1315,1315,1
|
|
20241105,113100,59519327,1308,1308,1308,1308,0
|
|
20241105,113000,59519327,1308,1308,1308,1308,591
|
|
20241105,112900,58746299,1308,1314,1314,1308,2500
|
|
20241105,112800,55475621,1315,1315,1315,1315,0
|
|
20241105,112700,55475621,1315,1315,1315,1315,4
|
|
20241105,112600,55470361,1315,1315,1315,1315,531
|
|
20241105,112500,54772096,1315,1315,1315,1315,7
|
|
20241105,112400,54762891,1313,1313,1313,1313,0
|
|
20241105,112300,54762891,1313,1314,1314,1313,300
|
|
20241105,112200,54368957,1314,1314,1314,1314,21
|
|
20241105,112100,54341363,1313,1313,1313,1313,14
|
|
20241105,112000,54322981,1313,1313,1313,1313,0
|
|
20241105,111900,54322981,1313,1313,1313,1313,113
|
|
20241105,111800,54174612,1313,1313,1313,1313,423
|
|
20241105,111700,53619213,1311,1311,1311,1311,0
|
|
20241105,111600,53619213,1311,1311,1311,1311,35
|
|
20241105,111500,53573328,1313,1313,1313,1313,0
|
|
20241105,111400,53573328,1313,1313,1313,1313,210
|
|
20241105,111300,53297598,1311,1311,1313,1311,28
|
|
20241105,111200,53260887,1310,1310,1310,1310,0
|
|
20241105,111100,53260887,1310,1310,1310,1310,0
|
|
20241105,111000,53260887,1310,1310,1310,1310,58
|
|
20241105,110900,53184907,1310,1310,1310,1310,24
|
|
20241105,110800,53153467,1308,1308,1308,1308,0
|
|
20241105,110700,53153467,1308,1308,1308,1308,0
|
|
20241105,110600,53153467,1308,1309,1309,1308,1470
|
|
20241105,110500,51229591,1308,1308,1308,1308,5
|
|
20241105,110400,51223051,1308,1308,1308,1308,100
|
|
20241105,110300,51092251,1308,1309,1309,1308,85
|
|
20241105,110200,50981056,1307,1307,1307,1307,0
|
|
20241105,110100,50981056,1307,1307,1307,1307,164
|
|
20241105,110000,50766708,1307,1307,1307,1307,21
|
|
20241105,105900,50739261,1307,1307,1307,1307,0
|
|
20241105,105800,50739261,1307,1307,1307,1307,2000
|
|
20241105,105700,48125261,1307,1307,1307,1307,0
|
|
20241105,105600,48125261,1307,1307,1307,1307,100
|
|
20241105,105500,47994561,1305,1305,1305,1305,0
|
|
20241105,105400,47994561,1305,1305,1305,1305,0
|
|
20241105,105300,47994561,1305,1300,1305,1300,3149
|
|
20241105,105200,43886306,1300,1300,1300,1300,0
|
|
20241105,105100,43886306,1300,1300,1300,1300,0
|
|
20241105,105000,43886306,1300,1300,1300,1300,0
|
|
20241105,104900,43886306,1300,1300,1300,1300,0
|
|
20241105,104800,43886306,1300,1294,1300,1294,2
|
|
20241105,104700,43883712,1300,1300,1300,1300,0
|
|
20241105,104600,43883712,1300,1300,1300,1300,2
|
|
20241105,104500,43881112,1299,1299,1299,1299,995
|
|
20241105,104400,42588607,1299,1299,1299,1299,7
|
|
20241105,104300,42579514,1299,1299,1299,1299,1
|
|
20241105,104200,42578215,1299,1299,1299,1299,0
|
|
20241105,104100,42578215,1299,1299,1299,1299,0
|
|
20241105,104000,42578215,1299,1298,1299,1298,3
|
|
20241105,103900,42574320,1299,1299,1299,1299,1
|
|
20241105,103800,42573021,1299,1299,1299,1299,0
|
|
20241105,103700,42573021,1299,1293,1299,1293,2567
|
|
20241105,103600,39249433,1292,1292,1292,1292,783
|
|
20241105,103500,38237797,1292,1292,1292,1292,1
|
|
20241105,103400,38236505,1292,1292,1292,1292,0
|
|
20241105,103300,38236505,1292,1292,1292,1292,2963
|
|
20241105,103200,34408309,1292,1292,1292,1292,0
|
|
20241105,103100,34408309,1292,1292,1292,1292,1
|
|
20241105,103000,34407017,1290,1290,1290,1290,0
|
|
20241105,102900,34407017,1290,1291,1291,1290,212
|
|
20241105,102800,34133432,1291,1291,1291,1291,950
|
|
20241105,102700,32906982,1290,1290,1290,1290,0
|
|
20241105,102600,32906982,1290,1290,1290,1290,470
|
|
20241105,102500,32300682,1289,1289,1289,1289,1195
|
|
20241105,102400,30760327,1289,1289,1289,1289,270
|
|
20241105,102300,30412297,1289,1289,1289,1289,480
|
|
20241105,102200,29793577,1289,1289,1289,1289,0
|
|
20241105,102100,29793577,1289,1289,1289,1289,0
|
|
20241105,102000,29793577,1289,1289,1289,1289,0
|
|
20241105,101900,29793577,1289,1289,1289,1289,1957
|
|
20241105,101800,27271004,1290,1290,1290,1290,0
|
|
20241105,101700,27271004,1290,1290,1290,1290,0
|
|
20241105,101600,27271004,1290,1290,1290,1290,1
|
|
20241105,101500,27269714,1289,1289,1289,1289,0
|
|
20241105,101400,27269714,1289,1289,1289,1289,0
|
|
20241105,101300,27269714,1289,1289,1289,1289,0
|
|
20241105,101200,27269714,1289,1289,1289,1289,44
|
|
20241105,101100,27212998,1289,1289,1289,1289,0
|
|
20241105,101000,27212998,1289,1289,1289,1289,2
|
|
20241105,100900,27210420,1289,1288,1289,1288,2
|
|
20241105,100800,27207843,1283,1283,1283,1283,0
|
|
20241105,100700,27207843,1283,1283,1283,1283,45
|
|
20241105,100600,27150108,1283,1283,1283,1283,151
|
|
20241105,100500,26956375,1290,1290,1290,1290,0
|
|
20241105,100400,26956375,1290,1290,1290,1290,0
|
|
20241105,100300,26956375,1290,1290,1290,1290,1
|
|
20241105,100200,26955085,1291,1291,1291,1291,0
|
|
20241105,100100,26955085,1291,1291,1291,1291,0
|
|
20241105,100000,26955085,1291,1291,1291,1291,1
|
|
20241105,095900,26953794,1285,1285,1285,1285,0
|
|
20241105,095800,26953794,1285,1285,1285,1285,0
|
|
20241105,095700,26953794,1285,1285,1285,1285,0
|
|
20241105,095600,26953794,1285,1285,1285,1285,0
|
|
20241105,095500,26953794,1285,1285,1285,1285,0
|
|
20241105,095400,26953794,1285,1285,1285,1285,272
|
|
20241105,095300,26604274,1285,1285,1285,1285,0
|
|
20241105,095200,26604274,1285,1285,1285,1285,0
|
|
20241105,095100,26604274,1285,1285,1285,1285,0
|
|
20241105,095000,26604274,1285,1285,1285,1285,130
|
|
20241105,094900,26437224,1291,1291,1291,1291,0
|
|
20241105,094800,26437224,1291,1291,1291,1291,18
|
|
20241105,094700,26413986,1284,1284,1284,1284,0
|
|
20241105,094600,26413986,1284,1284,1284,1284,0
|
|
20241105,094500,26413986,1284,1284,1284,1284,1000
|
|
20241105,094400,25129986,1291,1291,1291,1291,0
|
|
20241105,094300,25129986,1291,1291,1291,1291,1
|
|
20241105,094200,25128695,1285,1285,1285,1285,0
|
|
20241105,094100,25128695,1285,1285,1285,1285,0
|
|
20241105,094000,25128695,1285,1285,1285,1285,29
|
|
20241105,093900,25091430,1285,1285,1285,1285,10
|
|
20241105,093800,25078580,1285,1287,1287,1285,996
|
|
20241105,093700,23798552,1291,1291,1291,1291,0
|
|
20241105,093600,23798552,1291,1291,1291,1291,0
|
|
20241105,093500,23798552,1291,1291,1291,1291,1
|
|
20241105,093400,23797261,1291,1291,1291,1291,5
|
|
20241105,093300,23790806,1287,1287,1287,1287,10
|
|
20241105,093200,23777936,1291,1291,1291,1291,10
|
|
20241105,093100,23765026,1291,1291,1291,1291,1
|
|
20241105,093000,23763735,1291,1291,1291,1291,0
|
|
20241105,092900,23763735,1291,1291,1291,1291,0
|
|
20241105,092800,23763735,1291,1291,1291,1291,10
|
|
20241105,092700,23750825,1291,1291,1291,1291,0
|
|
20241105,092600,23750825,1291,1291,1291,1291,26
|
|
20241105,092500,23717259,1291,1291,1291,1291,10
|
|
20241105,092400,23704349,1292,1292,1292,1292,774
|
|
20241105,092300,22704341,1292,1291,1292,1291,1285
|
|
20241105,092200,21044372,1291,1291,1291,1291,411
|
|
20241105,092100,20513771,1291,1291,1291,1291,1
|
|
20241105,092000,20512480,1287,1287,1287,1287,222
|
|
20241105,091900,20226766,1287,1287,1287,1287,0
|
|
20241105,091800,20226766,1287,1287,1287,1287,0
|
|
20241105,091700,20226766,1287,1290,1290,1287,52
|
|
20241105,091600,20159692,1289,1289,1289,1289,0
|
|
20241105,091500,20159692,1289,1289,1289,1289,1
|
|
20241105,091400,20158403,1289,1290,1290,1289,171
|
|
20241105,091300,19937962,1291,1290,1291,1290,1069
|
|
20241105,091200,18557951,1289,1289,1289,1289,0
|
|
20241105,091100,18557951,1289,1289,1289,1289,1
|
|
20241105,091000,18556662,1287,1287,1287,1287,11
|
|
20241105,090900,18542505,1285,1285,1285,1285,268
|
|
20241105,090800,18198125,1283,1283,1283,1283,1
|
|
20241105,090700,18196842,1281,1279,1281,1279,1002
|
|
20241105,090600,16915282,1277,1277,1277,1277,1
|
|
20241105,090500,16914005,1275,1275,1275,1275,6006
|
|
20241105,090400,9256355,1272,1272,1272,1272,0
|
|
20241105,090300,9256355,1272,1272,1272,1272,159
|
|
20241105,090200,9054107,1272,1263,1272,1263,6005
|
|
20241105,090100,1418515,1263,1269,1269,1263,5
|
|
20241105,090000,1412185,1271,1276,1276,1271,1107
|