647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,194400,114944089,1379,1379,1379,1379,1368
|
|
20241106,194300,114944089,1379,1379,1379,1379,0
|
|
20241106,194200,114944089,1379,1379,1379,1379,0
|
|
20241106,194100,114944089,1379,1379,1379,1379,0
|
|
20241106,194000,114944089,1379,1379,1379,1379,0
|
|
20241106,193900,114944089,1379,1379,1379,1379,0
|
|
20241106,193800,114944089,1379,1379,1379,1379,0
|
|
20241106,193700,114944089,1379,1379,1379,1379,0
|
|
20241106,193600,114944089,1379,1379,1379,1379,0
|
|
20241106,193500,114944089,1379,1379,1379,1379,0
|
|
20241106,193400,114944089,1379,1379,1379,1379,0
|
|
20241106,193300,114944089,1379,1379,1379,1379,0
|
|
20241106,193200,114944089,1379,1379,1379,1379,0
|
|
20241106,193100,114944089,1379,1379,1379,1379,0
|
|
20241106,193000,114944089,1379,1379,1379,1379,0
|
|
20241106,192900,114944089,1379,1379,1379,1379,0
|
|
20241106,192800,114944089,1379,1379,1379,1379,0
|
|
20241106,192700,114944089,1379,1379,1379,1379,0
|
|
20241106,192600,114944089,1379,1379,1379,1379,0
|
|
20241106,192500,114944089,1379,1379,1379,1379,0
|
|
20241106,192400,114944089,1379,1379,1379,1379,0
|
|
20241106,192300,114944089,1379,1379,1379,1379,0
|
|
20241106,192200,114944089,1379,1379,1379,1379,0
|
|
20241106,192100,114944089,1379,1379,1379,1379,0
|
|
20241106,192000,114944089,1379,1379,1379,1379,0
|
|
20241106,191900,114944089,1379,1379,1379,1379,0
|
|
20241106,191800,114944089,1379,1379,1379,1379,0
|
|
20241106,191700,114944089,1379,1379,1379,1379,0
|
|
20241106,191600,114944089,1379,1379,1379,1379,0
|
|
20241106,191500,114944089,1379,1379,1379,1379,0
|
|
20241106,191400,114944089,1379,1379,1379,1379,1368
|
|
20241106,191300,114944089,1379,1379,1379,1379,0
|
|
20241106,191200,114944089,1379,1379,1379,1379,0
|
|
20241106,191100,114944089,1379,1379,1379,1379,0
|
|
20241106,191000,114944089,1379,1379,1379,1379,0
|
|
20241106,190900,114944089,1379,1379,1379,1379,0
|
|
20241106,190800,114944089,1379,1379,1379,1379,0
|
|
20241106,190700,114944089,1379,1379,1379,1379,0
|
|
20241106,190600,114944089,1379,1379,1379,1379,0
|
|
20241106,190500,114944089,1379,1379,1379,1379,0
|
|
20241106,190400,114944089,1379,1379,1379,1379,0
|
|
20241106,190300,114944089,1379,1379,1379,1379,0
|
|
20241106,190200,114944089,1379,1379,1379,1379,0
|
|
20241106,190100,114944089,1379,1379,1379,1379,0
|
|
20241106,190000,114944089,1379,1379,1379,1379,0
|
|
20241106,185900,114944089,1379,1379,1379,1379,0
|
|
20241106,185800,114944089,1379,1379,1379,1379,0
|
|
20241106,185700,114944089,1379,1379,1379,1379,0
|
|
20241106,185600,114944089,1379,1379,1379,1379,0
|
|
20241106,185500,114944089,1379,1379,1379,1379,0
|
|
20241106,185400,114944089,1379,1379,1379,1379,0
|
|
20241106,185300,114944089,1379,1379,1379,1379,0
|
|
20241106,185200,114944089,1379,1379,1379,1379,0
|
|
20241106,185100,114944089,1379,1379,1379,1379,0
|
|
20241106,185000,114944089,1379,1379,1379,1379,0
|
|
20241106,184900,114944089,1379,1379,1379,1379,0
|
|
20241106,184800,114944089,1379,1379,1379,1379,0
|
|
20241106,184700,114944089,1379,1379,1379,1379,0
|
|
20241106,184600,114944089,1379,1379,1379,1379,0
|
|
20241106,184500,114944089,1379,1379,1379,1379,0
|
|
20241106,184400,114944089,1379,1379,1379,1379,1368
|
|
20241106,184300,114944089,1379,1379,1379,1379,0
|
|
20241106,184200,114944089,1379,1379,1379,1379,0
|
|
20241106,184100,114944089,1379,1379,1379,1379,0
|
|
20241106,184000,114944089,1379,1379,1379,1379,0
|
|
20241106,183900,114944089,1379,1379,1379,1379,0
|
|
20241106,183800,114944089,1379,1379,1379,1379,0
|
|
20241106,183700,114944089,1379,1379,1379,1379,0
|
|
20241106,183600,114944089,1379,1379,1379,1379,0
|
|
20241106,183500,114944089,1379,1379,1379,1379,0
|
|
20241106,183400,114944089,1379,1379,1379,1379,0
|
|
20241106,183300,114944089,1379,1379,1379,1379,0
|
|
20241106,183200,114944089,1379,1379,1379,1379,0
|
|
20241106,183100,114944089,1379,1379,1379,1379,0
|
|
20241106,183000,114944089,1379,1379,1379,1379,0
|
|
20241106,182900,114944089,1379,1379,1379,1379,0
|
|
20241106,182800,114944089,1379,1379,1379,1379,0
|
|
20241106,182700,114944089,1379,1379,1379,1379,0
|
|
20241106,182600,114944089,1379,1379,1379,1379,0
|
|
20241106,182500,114944089,1379,1379,1379,1379,0
|
|
20241106,182400,114944089,1379,1379,1379,1379,0
|
|
20241106,182300,114944089,1379,1379,1379,1379,0
|
|
20241106,182200,114944089,1379,1379,1379,1379,0
|
|
20241106,182100,114944089,1379,1379,1379,1379,0
|
|
20241106,182000,114944089,1379,1379,1379,1379,0
|
|
20241106,181900,114944089,1379,1379,1379,1379,0
|
|
20241106,181800,114944089,1379,1379,1379,1379,0
|
|
20241106,181700,114944089,1379,1379,1379,1379,0
|
|
20241106,181600,114944089,1379,1379,1379,1379,0
|
|
20241106,181500,114944089,1379,1379,1379,1379,0
|
|
20241106,181400,114944089,1379,1379,1379,1379,1368
|
|
20241106,181300,114944089,1379,1379,1379,1379,0
|
|
20241106,181200,114944089,1379,1379,1379,1379,0
|
|
20241106,181100,114944089,1379,1379,1379,1379,0
|
|
20241106,181000,114944089,1379,1379,1379,1379,0
|
|
20241106,180900,114944089,1379,1379,1379,1379,0
|
|
20241106,180800,114944089,1379,1379,1379,1379,0
|
|
20241106,180700,114944089,1379,1379,1379,1379,0
|
|
20241106,180600,114944089,1379,1379,1379,1379,0
|
|
20241106,180500,114944089,1379,1379,1379,1379,0
|
|
20241106,180400,114944089,1379,1379,1379,1379,0
|
|
20241106,180300,114944089,1379,1379,1379,1379,0
|
|
20241106,180200,114944089,1379,1379,1379,1379,0
|
|
20241106,180100,114944089,1379,1379,1379,1379,0
|
|
20241106,180000,114944089,1379,1379,1379,1379,0
|
|
20241106,175900,114944089,1379,1379,1379,1379,0
|
|
20241106,175800,114944089,1379,1379,1379,1379,0
|
|
20241106,175700,114944089,1379,1379,1379,1379,0
|
|
20241106,175600,114944089,1379,1379,1379,1379,0
|
|
20241106,175500,114944089,1379,1379,1379,1379,0
|
|
20241106,175400,114944089,1379,1379,1379,1379,0
|
|
20241106,175300,114944089,1379,1379,1379,1379,0
|
|
20241106,175200,114944089,1379,1379,1379,1379,0
|
|
20241106,175100,114944089,1379,1379,1379,1379,0
|
|
20241106,175000,114944089,1379,1379,1379,1379,0
|
|
20241106,174900,114944089,1379,1379,1379,1379,0
|
|
20241106,174800,114944089,1379,1379,1379,1379,0
|
|
20241106,174700,114944089,1379,1379,1379,1379,0
|
|
20241106,174600,114944089,1379,1379,1379,1379,0
|
|
20241106,174500,114944089,1379,1379,1379,1379,0
|
|
20241106,174400,114944089,1379,1379,1379,1379,1368
|
|
20241106,174300,114944089,1379,1379,1379,1379,0
|
|
20241106,174200,114944089,1379,1379,1379,1379,0
|
|
20241106,174100,114944089,1379,1379,1379,1379,0
|
|
20241106,174000,114944089,1379,1379,1379,1379,0
|
|
20241106,173900,114944089,1379,1379,1379,1379,0
|
|
20241106,173800,114944089,1379,1379,1379,1379,0
|
|
20241106,173700,114944089,1379,1379,1379,1379,0
|
|
20241106,173600,114944089,1379,1379,1379,1379,0
|
|
20241106,173500,114944089,1379,1379,1379,1379,0
|
|
20241106,173400,114944089,1379,1379,1379,1379,0
|
|
20241106,173300,114944089,1379,1379,1379,1379,0
|
|
20241106,173200,114944089,1379,1379,1379,1379,0
|
|
20241106,173100,114944089,1379,1379,1379,1379,0
|
|
20241106,173000,114944089,1379,1379,1379,1379,0
|
|
20241106,172900,114944089,1379,1379,1379,1379,0
|
|
20241106,172800,114944089,1379,1379,1379,1379,0
|
|
20241106,172700,114944089,1379,1379,1379,1379,0
|
|
20241106,172600,114944089,1379,1379,1379,1379,0
|
|
20241106,172500,114944089,1379,1379,1379,1379,0
|
|
20241106,172400,114944089,1379,1379,1379,1379,0
|
|
20241106,172300,114944089,1379,1379,1379,1379,0
|
|
20241106,172200,114944089,1379,1379,1379,1379,0
|
|
20241106,172100,114944089,1379,1379,1379,1379,0
|
|
20241106,172000,114944089,1379,1379,1379,1379,0
|
|
20241106,171900,114944089,1379,1379,1379,1379,0
|
|
20241106,171800,114944089,1379,1379,1379,1379,0
|
|
20241106,171700,114944089,1379,1379,1379,1379,0
|
|
20241106,171600,114944089,1379,1379,1379,1379,0
|
|
20241106,171500,114944089,1379,1379,1379,1379,0
|
|
20241106,171400,114944089,1379,1379,1379,1379,1368
|
|
20241106,171300,114944089,1379,1379,1379,1379,0
|
|
20241106,171200,114944089,1379,1379,1379,1379,0
|
|
20241106,171100,114944089,1379,1379,1379,1379,0
|
|
20241106,171000,114944089,1379,1379,1379,1379,0
|
|
20241106,170900,114944089,1379,1379,1379,1379,0
|
|
20241106,170800,114944089,1379,1379,1379,1379,0
|
|
20241106,170700,114944089,1379,1379,1379,1379,0
|
|
20241106,170600,114944089,1379,1379,1379,1379,0
|
|
20241106,170500,114944089,1379,1379,1379,1379,0
|
|
20241106,170400,114944089,1379,1379,1379,1379,0
|
|
20241106,170300,114944089,1379,1379,1379,1379,0
|
|
20241106,170200,114944089,1379,1379,1379,1379,0
|
|
20241106,170100,114944089,1379,1379,1379,1379,0
|
|
20241106,170000,114944089,1379,1379,1379,1379,0
|
|
20241106,165900,114944089,1379,1379,1379,1379,0
|
|
20241106,165800,114944089,1379,1379,1379,1379,0
|
|
20241106,165700,114944089,1379,1379,1379,1379,0
|
|
20241106,165600,114944089,1379,1379,1379,1379,0
|
|
20241106,165500,114944089,1379,1379,1379,1379,0
|
|
20241106,165400,114944089,1379,1379,1379,1379,0
|
|
20241106,165300,114944089,1379,1379,1379,1379,0
|
|
20241106,165200,114944089,1379,1379,1379,1379,0
|
|
20241106,165100,114944089,1379,1379,1379,1379,0
|
|
20241106,165000,114944089,1379,1379,1379,1379,0
|
|
20241106,164900,114944089,1379,1379,1379,1379,0
|
|
20241106,164800,114944089,1379,1379,1379,1379,0
|
|
20241106,164700,114944089,1379,1379,1379,1379,0
|
|
20241106,164600,114944089,1379,1379,1379,1379,0
|
|
20241106,164500,114944089,1379,1379,1379,1379,0
|
|
20241106,164400,114944089,1379,1379,1379,1379,1368
|
|
20241106,164300,114944089,1379,1379,1379,1379,0
|
|
20241106,164200,114944089,1379,1379,1379,1379,0
|
|
20241106,164100,114944089,1379,1379,1379,1379,0
|
|
20241106,164000,114944089,1379,1379,1379,1379,0
|
|
20241106,163900,114944089,1379,1379,1379,1379,0
|
|
20241106,163800,114944089,1379,1379,1379,1379,0
|
|
20241106,163700,114944089,1379,1379,1379,1379,0
|
|
20241106,163600,114944089,1379,1379,1379,1379,0
|
|
20241106,163500,114944089,1379,1379,1379,1379,0
|
|
20241106,163400,114944089,1379,1379,1379,1379,0
|
|
20241106,163300,114944089,1379,1379,1379,1379,0
|
|
20241106,163200,114944089,1379,1379,1379,1379,0
|
|
20241106,163100,114944089,1379,1379,1379,1379,0
|
|
20241106,163000,114944089,1379,1379,1379,1379,0
|
|
20241106,162900,114944089,1379,1379,1379,1379,0
|
|
20241106,162800,114944089,1379,1379,1379,1379,0
|
|
20241106,162700,114944089,1379,1379,1379,1379,0
|
|
20241106,162600,114944089,1379,1379,1379,1379,0
|
|
20241106,162500,114944089,1379,1379,1379,1379,0
|
|
20241106,162400,114944089,1379,1379,1379,1379,0
|
|
20241106,162300,114944089,1379,1379,1379,1379,0
|
|
20241106,162200,114944089,1379,1379,1379,1379,0
|
|
20241106,162100,114944089,1379,1379,1379,1379,0
|
|
20241106,162000,114944089,1379,1379,1379,1379,0
|
|
20241106,161900,114944089,1379,1379,1379,1379,0
|
|
20241106,161800,114944089,1379,1379,1379,1379,0
|
|
20241106,161700,114944089,1379,1379,1379,1379,0
|
|
20241106,161600,114944089,1379,1379,1379,1379,0
|
|
20241106,161500,114944089,1379,1379,1379,1379,0
|
|
20241106,161400,114944089,1379,1379,1379,1379,1368
|
|
20241106,161300,114944089,1379,1379,1379,1379,0
|
|
20241106,161200,114944089,1379,1379,1379,1379,0
|
|
20241106,161100,114944089,1379,1379,1379,1379,0
|
|
20241106,161000,114944089,1379,1379,1379,1379,0
|
|
20241106,160900,114944089,1379,1379,1379,1379,0
|
|
20241106,160800,114944089,1379,1379,1379,1379,0
|
|
20241106,160700,114944089,1379,1379,1379,1379,0
|
|
20241106,160600,114944089,1379,1379,1379,1379,0
|
|
20241106,160500,114944089,1379,1379,1379,1379,0
|
|
20241106,160400,114944089,1379,1379,1379,1379,0
|
|
20241106,160300,114944089,1379,1379,1379,1379,0
|
|
20241106,160200,114944089,1379,1379,1379,1379,0
|
|
20241106,160100,114944089,1379,1379,1379,1379,0
|
|
20241106,160000,114944089,1379,1379,1379,1379,0
|
|
20241106,155900,114944089,1379,1379,1379,1379,0
|
|
20241106,155800,114944089,1379,1379,1379,1379,0
|
|
20241106,155700,114944089,1379,1379,1379,1379,0
|
|
20241106,155600,114944089,1379,1379,1379,1379,0
|
|
20241106,155500,114944089,1379,1379,1379,1379,0
|
|
20241106,155400,114944089,1379,1379,1379,1379,0
|
|
20241106,155300,114944089,1379,1379,1379,1379,0
|
|
20241106,155200,114944089,1379,1379,1379,1379,0
|
|
20241106,155100,114944089,1379,1379,1379,1379,0
|
|
20241106,155000,114944089,1379,1379,1379,1379,0
|
|
20241106,154900,114944089,1379,1379,1379,1379,0
|
|
20241106,154800,114944089,1379,1379,1379,1379,0
|
|
20241106,154700,114944089,1379,1379,1379,1379,0
|
|
20241106,154600,114944089,1379,1379,1379,1379,0
|
|
20241106,154500,114944089,1379,1379,1379,1379,0
|
|
20241106,154400,114944089,1379,1379,1379,1379,1368
|
|
20241106,154300,114944089,1379,1379,1379,1379,0
|
|
20241106,154200,114944089,1379,1379,1379,1379,0
|
|
20241106,154100,114944089,1379,1379,1379,1379,0
|
|
20241106,154000,114944089,1379,1379,1379,1379,0
|
|
20241106,153900,114944089,1379,1379,1379,1379,0
|
|
20241106,153800,114944089,1379,1379,1379,1379,0
|
|
20241106,153700,114944089,1379,1379,1379,1379,0
|
|
20241106,153600,114944089,1379,1379,1379,1379,0
|
|
20241106,153500,114944089,1379,1379,1379,1379,0
|
|
20241106,153400,114944089,1379,1379,1379,1379,0
|
|
20241106,153300,114944089,1379,1379,1379,1379,0
|
|
20241106,153200,114944089,1379,1379,1379,1379,0
|
|
20241106,153100,114944089,1379,1379,1379,1379,0
|
|
20241106,153000,114944089,1379,1379,1379,1379,1368
|
|
20241106,152900,113057617,1378,1378,1378,1378,0
|
|
20241106,152800,113057617,1378,1378,1378,1378,0
|
|
20241106,152700,113057617,1378,1378,1378,1378,0
|
|
20241106,152600,113057617,1378,1378,1378,1378,0
|
|
20241106,152500,113057617,1378,1378,1378,1378,0
|
|
20241106,152400,113057617,1378,1378,1378,1378,0
|
|
20241106,152300,113057617,1378,1378,1378,1378,0
|
|
20241106,152200,113057617,1378,1378,1378,1378,0
|
|
20241106,152100,113057617,1378,1378,1378,1378,0
|
|
20241106,152000,113057617,1378,1378,1378,1378,0
|
|
20241106,151900,113057617,1378,1377,1378,1374,146
|
|
20241106,151800,112856880,1378,1377,1378,1377,1647
|
|
20241106,151700,110588956,1377,1377,1377,1377,311
|
|
20241106,151600,110160709,1377,1377,1377,1377,3
|
|
20241106,151500,110156578,1376,1377,1377,1376,18
|
|
20241106,151400,110131798,1377,1377,1377,1377,0
|
|
20241106,151300,110131798,1377,1377,1377,1377,0
|
|
20241106,151200,110131798,1377,1376,1377,1376,83
|
|
20241106,151100,110017580,1376,1376,1376,1375,1558
|
|
20241106,151000,107874071,1376,1376,1376,1376,0
|
|
20241106,150900,107874071,1376,1376,1376,1376,0
|
|
20241106,150800,107874071,1376,1376,1376,1376,0
|
|
20241106,150700,107874071,1376,1375,1376,1375,203
|
|
20241106,150600,107594871,1377,1377,1377,1377,1
|
|
20241106,150500,107593494,1376,1377,1377,1376,148
|
|
20241106,150400,107389834,1377,1377,1377,1377,18
|
|
20241106,150300,107365048,1377,1377,1377,1377,138
|
|
20241106,150200,107175022,1377,1377,1377,1377,0
|
|
20241106,150100,107175022,1377,1377,1377,1377,0
|
|
20241106,150000,107175022,1377,1377,1377,1377,0
|
|
20241106,145900,107175022,1377,1377,1377,1377,10
|
|
20241106,145800,107161252,1377,1377,1377,1377,0
|
|
20241106,145700,107161252,1377,1377,1377,1377,0
|
|
20241106,145600,107161252,1377,1377,1377,1377,0
|
|
20241106,145500,107161252,1377,1377,1377,1377,0
|
|
20241106,145400,107161252,1377,1377,1377,1377,0
|
|
20241106,145300,107161252,1377,1377,1377,1377,0
|
|
20241106,145200,107161252,1377,1377,1377,1377,37
|
|
20241106,145100,107110303,1377,1377,1377,1377,0
|
|
20241106,145000,107110303,1377,1377,1377,1377,0
|
|
20241106,144900,107110303,1377,1377,1377,1377,0
|
|
20241106,144800,107110303,1377,1377,1377,1377,3
|
|
20241106,144700,107106172,1378,1378,1378,1378,0
|
|
20241106,144600,107106172,1378,1378,1378,1378,2
|
|
20241106,144500,107103416,1378,1378,1378,1378,10
|
|
20241106,144400,107089636,1378,1378,1378,1378,0
|
|
20241106,144300,107089636,1378,1378,1378,1378,0
|
|
20241106,144200,107089636,1378,1378,1378,1378,0
|
|
20241106,144100,107089636,1378,1377,1378,1377,1124
|
|
20241106,144000,105540954,1377,1377,1377,1377,0
|
|
20241106,143900,105540954,1377,1377,1377,1377,0
|
|
20241106,143800,105540954,1377,1377,1377,1377,0
|
|
20241106,143700,105540954,1377,1377,1377,1377,30
|
|
20241106,143600,105499644,1377,1377,1377,1377,357
|
|
20241106,143500,105008055,1377,1377,1377,1377,3
|
|
20241106,143400,105003924,1373,1373,1373,1373,0
|
|
20241106,143300,105003924,1373,1377,1377,1373,362
|
|
20241106,143200,104506448,1377,1377,1377,1377,0
|
|
20241106,143100,104506448,1377,1377,1377,1377,0
|
|
20241106,143000,104506448,1377,1377,1377,1377,0
|
|
20241106,142900,104506448,1377,1377,1377,1377,0
|
|
20241106,142800,104506448,1377,1377,1377,1377,0
|
|
20241106,142700,104506448,1377,1377,1377,1377,0
|
|
20241106,142600,104506448,1377,1377,1377,1377,0
|
|
20241106,142500,104506448,1377,1377,1377,1377,0
|
|
20241106,142400,104506448,1377,1377,1377,1377,0
|
|
20241106,142300,104506448,1377,1377,1377,1377,0
|
|
20241106,142200,104506448,1377,1377,1377,1377,0
|
|
20241106,142100,104506448,1377,1377,1377,1377,0
|
|
20241106,142000,104506448,1377,1377,1377,1377,1
|
|
20241106,141900,104505071,1377,1377,1377,1377,1
|
|
20241106,141800,104503694,1377,1377,1377,1377,0
|
|
20241106,141700,104503694,1377,1377,1377,1377,0
|
|
20241106,141600,104503694,1377,1377,1377,1377,0
|
|
20241106,141500,104503694,1377,1377,1377,1377,0
|
|
20241106,141400,104503694,1377,1377,1377,1377,0
|
|
20241106,141300,104503694,1377,1377,1377,1377,0
|
|
20241106,141200,104503694,1377,1377,1377,1377,0
|
|
20241106,141100,104503694,1377,1377,1377,1377,0
|
|
20241106,141000,104503694,1377,1377,1377,1377,230
|
|
20241106,140900,104186984,1377,1377,1377,1377,185
|
|
20241106,140800,103932239,1377,1377,1377,1377,3
|
|
20241106,140700,103928108,1377,1377,1377,1377,11
|
|
20241106,140600,103912961,1376,1376,1376,1376,719
|
|
20241106,140500,102923617,1377,1378,1378,1377,3
|
|
20241106,140400,102919484,1376,1376,1376,1376,0
|
|
20241106,140300,102919484,1376,1376,1376,1376,58
|
|
20241106,140200,102839676,1376,1376,1376,1376,0
|
|
20241106,140100,102839676,1376,1376,1376,1376,0
|
|
20241106,140000,102839676,1376,1376,1376,1376,114
|
|
20241106,135900,102682812,1378,1378,1378,1378,4
|
|
20241106,135800,102677300,1378,1378,1378,1378,0
|
|
20241106,135700,102677300,1378,1378,1378,1378,0
|
|
20241106,135600,102677300,1378,1378,1378,1378,0
|
|
20241106,135500,102677300,1378,1378,1378,1378,99
|
|
20241106,135400,102540878,1378,1378,1378,1378,0
|
|
20241106,135300,102540878,1378,1378,1378,1378,1
|
|
20241106,135200,102539500,1376,1376,1376,1376,16
|
|
20241106,135100,102517484,1376,1376,1376,1376,4
|
|
20241106,135000,102511980,1376,1376,1376,1376,20
|
|
20241106,134900,102484460,1376,1376,1376,1376,0
|
|
20241106,134800,102484460,1376,1376,1376,1376,0
|
|
20241106,134700,102484460,1376,1376,1376,1376,0
|
|
20241106,134600,102484460,1376,1376,1376,1376,0
|
|
20241106,134500,102484460,1376,1376,1376,1376,0
|
|
20241106,134400,102484460,1376,1376,1376,1376,0
|
|
20241106,134300,102484460,1376,1376,1376,1376,0
|
|
20241106,134200,102484460,1376,1376,1376,1376,0
|
|
20241106,134100,102484460,1376,1376,1376,1376,0
|
|
20241106,134000,102484460,1376,1376,1376,1376,0
|
|
20241106,133900,102484460,1376,1376,1376,1376,0
|
|
20241106,133800,102484460,1376,1376,1376,1376,37
|
|
20241106,133700,102433548,1376,1378,1378,1376,7
|
|
20241106,133600,102423908,1371,1371,1371,1371,0
|
|
20241106,133500,102423908,1371,1371,1371,1371,0
|
|
20241106,133400,102423908,1371,1371,1371,1371,0
|
|
20241106,133300,102423908,1371,1371,1371,1371,0
|
|
20241106,133200,102423908,1371,1371,1371,1371,0
|
|
20241106,133100,102423908,1371,1371,1371,1371,88
|
|
20241106,133000,102303260,1370,1370,1370,1370,0
|
|
20241106,132900,102303260,1370,1370,1370,1370,0
|
|
20241106,132800,102303260,1370,1370,1370,1370,0
|
|
20241106,132700,102303260,1370,1370,1370,1370,0
|
|
20241106,132600,102303260,1370,1376,1376,1370,1485
|
|
20241106,132500,100267114,1379,1379,1379,1379,0
|
|
20241106,132400,100267114,1379,1379,1379,1379,0
|
|
20241106,132300,100267114,1379,1379,1379,1379,0
|
|
20241106,132200,100267114,1379,1379,1379,1379,0
|
|
20241106,132100,100267114,1379,1379,1379,1379,0
|
|
20241106,132000,100267114,1379,1379,1379,1379,0
|
|
20241106,131900,100267114,1379,1379,1379,1379,0
|
|
20241106,131800,100267114,1379,1379,1379,1379,0
|
|
20241106,131700,100267114,1379,1379,1379,1379,0
|
|
20241106,131600,100267114,1379,1379,1379,1379,10
|
|
20241106,131500,100253324,1379,1379,1379,1379,0
|
|
20241106,131400,100253324,1379,1379,1379,1379,5
|
|
20241106,131300,100246429,1379,1370,1379,1370,542
|
|
20241106,131200,99503484,1370,1370,1370,1370,36
|
|
20241106,131100,99454164,1370,1371,1371,1370,870
|
|
20241106,131000,98261661,1371,1371,1371,1371,0
|
|
20241106,130900,98261661,1371,1371,1371,1371,3
|
|
20241106,130800,98257548,1371,1373,1377,1371,334
|
|
20241106,130700,97798577,1373,1387,1387,1373,11325
|
|
20241106,130600,82184003,1388,1382,1388,1382,1365
|
|
20241106,130500,80297555,1388,1388,1388,1388,2
|
|
20241106,130400,80294779,1383,1388,1388,1383,11375
|
|
20241106,130300,64560545,1385,1385,1385,1385,0
|
|
20241106,130200,64560545,1385,1385,1385,1385,0
|
|
20241106,130100,64560545,1385,1385,1385,1385,1
|
|
20241106,130000,64559160,1391,1391,1391,1391,0
|
|
20241106,125900,64559160,1391,1391,1391,1391,0
|
|
20241106,125800,64559160,1391,1393,1393,1385,2402
|
|
20241106,125700,61230024,1393,1387,1393,1387,3117
|
|
20241106,125600,56906739,1396,1396,1396,1396,0
|
|
20241106,125500,56906739,1396,1396,1396,1396,0
|
|
20241106,125400,56906739,1396,1396,1396,1396,0
|
|
20241106,125300,56906739,1396,1396,1396,1396,0
|
|
20241106,125200,56906739,1396,1396,1396,1396,0
|
|
20241106,125100,56906739,1396,1396,1396,1396,0
|
|
20241106,125000,56906739,1396,1396,1396,1396,0
|
|
20241106,124900,56906739,1396,1396,1396,1396,10
|
|
20241106,124800,56892779,1396,1396,1396,1396,0
|
|
20241106,124700,56892779,1396,1396,1396,1396,0
|
|
20241106,124600,56892779,1396,1396,1396,1396,0
|
|
20241106,124500,56892779,1396,1396,1396,1396,1
|
|
20241106,124400,56891383,1387,1387,1387,1387,0
|
|
20241106,124300,56891383,1387,1387,1387,1387,0
|
|
20241106,124200,56891383,1387,1387,1387,1387,0
|
|
20241106,124100,56891383,1387,1387,1387,1387,0
|
|
20241106,124000,56891383,1387,1387,1387,1387,1
|
|
20241106,123900,56889996,1396,1396,1396,1396,0
|
|
20241106,123800,56889996,1396,1396,1396,1396,0
|
|
20241106,123700,56889996,1396,1396,1396,1396,0
|
|
20241106,123600,56889996,1396,1396,1396,1396,0
|
|
20241106,123500,56889996,1396,1396,1396,1396,0
|
|
20241106,123400,56889996,1396,1396,1396,1396,0
|
|
20241106,123300,56889996,1396,1396,1396,1396,0
|
|
20241106,123200,56889996,1396,1396,1396,1396,6
|
|
20241106,123100,56881620,1396,1396,1396,1396,0
|
|
20241106,123000,56881620,1396,1396,1396,1396,0
|
|
20241106,122900,56881620,1396,1396,1396,1396,0
|
|
20241106,122800,56881620,1396,1396,1396,1396,0
|
|
20241106,122700,56881620,1396,1396,1396,1396,2
|
|
20241106,122600,56878828,1396,1396,1396,1396,0
|
|
20241106,122500,56878828,1396,1396,1396,1396,0
|
|
20241106,122400,56878828,1396,1387,1396,1387,6832
|
|
20241106,122300,47402731,1388,1389,1389,1388,2815
|
|
20241106,122200,43493993,1389,1389,1389,1389,0
|
|
20241106,122100,43493993,1389,1391,1391,1389,1737
|
|
20241106,122000,41081028,1392,1393,1393,1392,288
|
|
20241106,121900,40680042,1396,1396,1396,1396,0
|
|
20241106,121800,40680042,1396,1396,1396,1396,1
|
|
20241106,121700,40678646,1393,1393,1393,1393,7
|
|
20241106,121600,40668895,1396,1396,1396,1396,5
|
|
20241106,121500,40661915,1396,1396,1396,1396,0
|
|
20241106,121400,40661915,1396,1396,1396,1396,0
|
|
20241106,121300,40661915,1396,1396,1396,1396,0
|
|
20241106,121200,40661915,1396,1396,1396,1396,0
|
|
20241106,121100,40661915,1396,1396,1396,1396,0
|
|
20241106,121000,40661915,1396,1396,1396,1396,0
|
|
20241106,120900,40661915,1396,1396,1396,1396,1
|
|
20241106,120800,40660519,1393,1392,1393,1392,10
|
|
20241106,120700,40646593,1393,1393,1393,1393,44
|
|
20241106,120600,40585301,1393,1393,1393,1393,2
|
|
20241106,120500,40582515,1393,1393,1393,1393,14
|
|
20241106,120400,40563013,1394,1394,1396,1394,37
|
|
20241106,120300,40511433,1395,1395,1395,1395,0
|
|
20241106,120200,40511433,1395,1395,1395,1395,0
|
|
20241106,120100,40511433,1395,1395,1395,1395,0
|
|
20241106,120000,40511433,1395,1395,1395,1395,0
|
|
20241106,115900,40511433,1395,1395,1395,1395,0
|
|
20241106,115800,40511433,1395,1395,1395,1395,5
|
|
20241106,115700,40504458,1394,1394,1394,1394,20
|
|
20241106,115600,40476578,1394,1394,1394,1394,0
|
|
20241106,115500,40476578,1394,1394,1394,1394,0
|
|
20241106,115400,40476578,1394,1394,1394,1394,30
|
|
20241106,115300,40434758,1394,1394,1394,1394,20
|
|
20241106,115200,40406878,1394,1394,1394,1394,0
|
|
20241106,115100,40406878,1394,1394,1394,1394,3
|
|
20241106,115000,40402696,1396,1396,1396,1396,0
|
|
20241106,114900,40402696,1396,1396,1396,1396,0
|
|
20241106,114800,40402696,1396,1397,1397,1396,164
|
|
20241106,114700,40173751,1397,1396,1397,1396,105
|
|
20241106,114600,40027161,1397,1397,1397,1397,0
|
|
20241106,114500,40027161,1397,1397,1397,1397,5
|
|
20241106,114400,40020176,1397,1397,1397,1397,7
|
|
20241106,114300,40010397,1396,1396,1396,1396,176
|
|
20241106,114200,39764701,1396,1396,1396,1396,0
|
|
20241106,114100,39764701,1396,1396,1396,1396,1
|
|
20241106,114000,39763305,1396,1396,1396,1396,0
|
|
20241106,113900,39763305,1396,1396,1396,1396,18
|
|
20241106,113800,39738177,1396,1396,1396,1396,66
|
|
20241106,113700,39646041,1392,1392,1392,1392,160
|
|
20241106,113600,39423321,1392,1392,1392,1392,0
|
|
20241106,113500,39423321,1392,1392,1392,1392,0
|
|
20241106,113400,39423321,1392,1392,1392,1392,4
|
|
20241106,113300,39417753,1392,1392,1392,1392,1
|
|
20241106,113200,39416361,1397,1397,1397,1397,0
|
|
20241106,113100,39416361,1397,1397,1397,1397,0
|
|
20241106,113000,39416361,1397,1397,1397,1397,0
|
|
20241106,112900,39416361,1397,1397,1397,1397,0
|
|
20241106,112800,39416361,1397,1397,1397,1397,1
|
|
20241106,112700,39414964,1388,1388,1388,1388,0
|
|
20241106,112600,39414964,1388,1388,1388,1388,0
|
|
20241106,112500,39414964,1388,1388,1388,1388,0
|
|
20241106,112400,39414964,1388,1388,1388,1388,41
|
|
20241106,112300,39358056,1397,1397,1397,1397,0
|
|
20241106,112200,39358056,1397,1397,1397,1397,9
|
|
20241106,112100,39345483,1397,1397,1397,1397,0
|
|
20241106,112000,39345483,1397,1397,1397,1397,0
|
|
20241106,111900,39345483,1397,1397,1397,1397,1
|
|
20241106,111800,39344086,1398,1398,1398,1398,1
|
|
20241106,111700,39342688,1398,1398,1398,1398,1
|
|
20241106,111600,39341290,1386,1396,1396,1386,1452
|
|
20241106,111500,37323510,1397,1397,1397,1397,10
|
|
20241106,111400,37309540,1401,1401,1401,1401,0
|
|
20241106,111300,37309540,1401,1401,1401,1401,0
|
|
20241106,111200,37309540,1401,1401,1401,1401,0
|
|
20241106,111100,37309540,1401,1401,1401,1401,0
|
|
20241106,111000,37309540,1401,1401,1401,1401,0
|
|
20241106,110900,37309540,1401,1401,1401,1401,395
|
|
20241106,110800,36756145,1398,1398,1398,1398,0
|
|
20241106,110700,36756145,1398,1399,1399,1398,40
|
|
20241106,110600,36700209,1392,1392,1392,1392,0
|
|
20241106,110500,36700209,1392,1392,1392,1392,0
|
|
20241106,110400,36700209,1392,1403,1403,1392,9000
|
|
20241106,110300,24128293,1407,1407,1407,1407,0
|
|
20241106,110200,24128293,1407,1407,1407,1407,0
|
|
20241106,110100,24128293,1407,1407,1407,1407,0
|
|
20241106,110000,24128293,1407,1407,1407,1407,0
|
|
20241106,105900,24128293,1407,1407,1407,1407,0
|
|
20241106,105800,24128293,1407,1407,1407,1407,0
|
|
20241106,105700,24128293,1407,1407,1407,1407,0
|
|
20241106,105600,24128293,1407,1407,1407,1407,0
|
|
20241106,105500,24128293,1407,1407,1407,1407,0
|
|
20241106,105400,24128293,1407,1407,1407,1407,1
|
|
20241106,105300,24126886,1408,1408,1408,1408,0
|
|
20241106,105200,24126886,1408,1408,1408,1408,0
|
|
20241106,105100,24126886,1408,1408,1408,1408,0
|
|
20241106,105000,24126886,1408,1408,1408,1408,14
|
|
20241106,104900,24107174,1410,1410,1410,1410,0
|
|
20241106,104800,24107174,1410,1410,1410,1410,0
|
|
20241106,104700,24107174,1410,1410,1410,1410,0
|
|
20241106,104600,24107174,1410,1410,1410,1410,0
|
|
20241106,104500,24107174,1410,1410,1410,1410,0
|
|
20241106,104400,24107174,1410,1410,1410,1410,0
|
|
20241106,104300,24107174,1410,1410,1410,1410,0
|
|
20241106,104200,24107174,1410,1410,1410,1410,0
|
|
20241106,104100,24107174,1410,1410,1410,1410,1
|
|
20241106,104000,24105764,1409,1409,1409,1409,0
|
|
20241106,103900,24105764,1409,1409,1409,1409,0
|
|
20241106,103800,24105764,1409,1409,1409,1409,500
|
|
20241106,103700,23401264,1409,1409,1409,1409,500
|
|
20241106,103600,22696764,1408,1408,1408,1408,1099
|
|
20241106,103500,21149372,1408,1408,1408,1408,0
|
|
20241106,103400,21149372,1408,1408,1408,1408,0
|
|
20241106,103300,21149372,1408,1408,1408,1408,0
|
|
20241106,103200,21149372,1408,1408,1408,1408,0
|
|
20241106,103100,21149372,1408,1408,1408,1408,250
|
|
20241106,103000,20797372,1408,1408,1408,1408,0
|
|
20241106,102900,20797372,1408,1408,1408,1408,0
|
|
20241106,102800,20797372,1408,1408,1408,1408,0
|
|
20241106,102700,20797372,1408,1408,1408,1408,75
|
|
20241106,102600,20691772,1408,1408,1408,1408,110
|
|
20241106,102500,20536892,1408,1408,1408,1408,0
|
|
20241106,102400,20536892,1408,1408,1408,1408,0
|
|
20241106,102300,20536892,1408,1408,1408,1408,0
|
|
20241106,102200,20536892,1408,1402,1408,1402,19
|
|
20241106,102100,20510248,1409,1409,1409,1409,0
|
|
20241106,102000,20510248,1409,1409,1409,1409,0
|
|
20241106,101900,20510248,1409,1409,1409,1409,10
|
|
20241106,101800,20496158,1409,1409,1409,1409,0
|
|
20241106,101700,20496158,1409,1409,1409,1409,0
|
|
20241106,101600,20496158,1409,1407,1409,1407,1520
|
|
20241106,101500,18356577,1407,1407,1407,1407,0
|
|
20241106,101400,18356577,1407,1407,1407,1407,0
|
|
20241106,101300,18356577,1407,1407,1407,1407,1
|
|
20241106,101200,18355170,1402,1402,1402,1402,0
|
|
20241106,101100,18355170,1402,1403,1403,1402,99
|
|
20241106,101000,18216356,1408,1408,1408,1408,0
|
|
20241106,100900,18216356,1408,1408,1408,1408,0
|
|
20241106,100800,18216356,1408,1408,1408,1408,0
|
|
20241106,100700,18216356,1408,1408,1408,1408,0
|
|
20241106,100600,18216356,1408,1408,1408,1408,0
|
|
20241106,100500,18216356,1408,1408,1408,1408,0
|
|
20241106,100400,18216356,1408,1408,1408,1408,2
|
|
20241106,100300,18213540,1409,1409,1409,1409,0
|
|
20241106,100200,18213540,1409,1409,1409,1409,0
|
|
20241106,100100,18213540,1409,1409,1409,1409,0
|
|
20241106,100000,18213540,1409,1409,1409,1409,0
|
|
20241106,095900,18213540,1409,1409,1409,1409,0
|
|
20241106,095800,18213540,1409,1409,1409,1409,0
|
|
20241106,095700,18213540,1409,1409,1409,1409,0
|
|
20241106,095600,18213540,1409,1409,1409,1409,0
|
|
20241106,095500,18213540,1409,1409,1409,1409,0
|
|
20241106,095400,18213540,1409,1409,1409,1409,0
|
|
20241106,095300,18213540,1409,1409,1409,1409,1
|
|
20241106,095200,18212131,1408,1408,1408,1408,710
|
|
20241106,095100,17212451,1408,1400,1408,1400,2
|
|
20241106,095000,17209643,1400,1400,1400,1400,260
|
|
20241106,094900,16845643,1401,1401,1401,1401,0
|
|
20241106,094800,16845643,1401,1401,1401,1401,42
|
|
20241106,094700,16786801,1401,1402,1402,1401,715
|
|
20241106,094600,15785033,1402,1402,1402,1402,29
|
|
20241106,094500,15744375,1408,1408,1408,1408,0
|
|
20241106,094400,15744375,1408,1408,1408,1408,0
|
|
20241106,094300,15744375,1408,1408,1408,1408,0
|
|
20241106,094200,15744375,1408,1408,1408,1408,3
|
|
20241106,094100,15740151,1408,1406,1408,1406,42
|
|
20241106,094000,15681078,1406,1406,1406,1406,0
|
|
20241106,093900,15681078,1406,1406,1406,1406,0
|
|
20241106,093800,15681078,1406,1406,1406,1406,0
|
|
20241106,093700,15681078,1406,1406,1406,1406,0
|
|
20241106,093600,15681078,1406,1406,1406,1406,1
|
|
20241106,093500,15679672,1401,1401,1401,1401,0
|
|
20241106,093400,15679672,1401,1401,1401,1401,0
|
|
20241106,093300,15679672,1401,1401,1401,1401,0
|
|
20241106,093200,15679672,1401,1401,1401,1401,0
|
|
20241106,093100,15679672,1401,1401,1401,1401,151
|
|
20241106,093000,15468121,1402,1403,1403,1402,350
|
|
20241106,092900,14977330,1403,1403,1403,1403,500
|
|
20241106,092800,14275830,1412,1412,1412,1412,0
|
|
20241106,092700,14275830,1412,1412,1412,1412,1
|
|
20241106,092600,14274418,1403,1403,1403,1403,1531
|
|
20241106,092500,12126425,1403,1403,1403,1403,105
|
|
20241106,092400,11979110,1405,1405,1405,1405,5
|
|
20241106,092300,11972085,1402,1406,1406,1402,681
|
|
20241106,092200,11015253,1406,1410,1410,1406,122
|
|
20241106,092100,10843633,1410,1410,1410,1410,0
|
|
20241106,092000,10843633,1410,1407,1410,1407,21
|
|
20241106,091900,10814083,1406,1406,1406,1406,0
|
|
20241106,091800,10814083,1406,1406,1406,1406,1
|
|
20241106,091700,10812677,1416,1415,1416,1415,400
|
|
20241106,091600,10246435,1415,1415,1415,1415,200
|
|
20241106,091500,9963435,1415,1406,1415,1406,2
|
|
20241106,091400,9960614,1416,1406,1416,1406,510
|
|
20241106,091300,9243544,1418,1409,1418,1409,1294
|
|
20241106,091200,7415125,1409,1406,1409,1406,16
|
|
20241106,091100,7392626,1409,1407,1409,1407,604
|
|
20241106,091000,6542680,1406,1398,1406,1398,824
|
|
20241106,090900,5388595,1397,1398,1398,1397,122
|
|
20241106,090800,5218072,1398,1398,1398,1398,0
|
|
20241106,090700,5218072,1398,1398,1398,1398,100
|
|
20241106,090600,5078272,1398,1399,1399,1398,2343
|
|
20241106,090500,1800950,1399,1399,1399,1399,0
|
|
20241106,090400,1800950,1399,1399,1399,1399,10
|
|
20241106,090300,1786960,1399,1395,1399,1395,568
|
|
20241106,090200,992600,1400,1400,1400,1400,0
|
|
20241106,090100,992600,1400,1400,1400,1400,684
|
|
20241106,090000,35000,1400,1400,1400,1400,25
|