665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,200200,54754638,1501,1501,1501,1501,148
|
|
20241105,200100,54754638,1501,1501,1501,1501,0
|
|
20241105,200000,54754638,1501,1501,1501,1501,0
|
|
20241105,195900,54754638,1501,1501,1501,1501,0
|
|
20241105,195800,54754638,1501,1501,1501,1501,0
|
|
20241105,195700,54754638,1501,1501,1501,1501,0
|
|
20241105,195600,54754638,1501,1501,1501,1501,0
|
|
20241105,195500,54754638,1501,1501,1501,1501,0
|
|
20241105,195400,54754638,1501,1501,1501,1501,0
|
|
20241105,195300,54754638,1501,1501,1501,1501,0
|
|
20241105,195200,54754638,1501,1501,1501,1501,0
|
|
20241105,195100,54754638,1501,1501,1501,1501,0
|
|
20241105,195000,54754638,1501,1501,1501,1501,0
|
|
20241105,194900,54754638,1501,1501,1501,1501,0
|
|
20241105,194800,54754638,1501,1501,1501,1501,0
|
|
20241105,194700,54754638,1501,1501,1501,1501,0
|
|
20241105,194600,54754638,1501,1501,1501,1501,0
|
|
20241105,194500,54754638,1501,1501,1501,1501,0
|
|
20241105,194400,54754638,1501,1501,1501,1501,0
|
|
20241105,194300,54754638,1501,1501,1501,1501,0
|
|
20241105,194200,54754638,1501,1501,1501,1501,0
|
|
20241105,194100,54754638,1501,1501,1501,1501,0
|
|
20241105,194000,54754638,1501,1501,1501,1501,0
|
|
20241105,193900,54754638,1501,1501,1501,1501,0
|
|
20241105,193800,54754638,1501,1501,1501,1501,0
|
|
20241105,193700,54754638,1501,1501,1501,1501,0
|
|
20241105,193600,54754638,1501,1501,1501,1501,0
|
|
20241105,193500,54754638,1501,1501,1501,1501,0
|
|
20241105,193400,54754638,1501,1501,1501,1501,0
|
|
20241105,193300,54754638,1501,1501,1501,1501,0
|
|
20241105,193200,54754638,1501,1501,1501,1501,148
|
|
20241105,193100,54754638,1501,1501,1501,1501,0
|
|
20241105,193000,54754638,1501,1501,1501,1501,0
|
|
20241105,192900,54754638,1501,1501,1501,1501,0
|
|
20241105,192800,54754638,1501,1501,1501,1501,0
|
|
20241105,192700,54754638,1501,1501,1501,1501,0
|
|
20241105,192600,54754638,1501,1501,1501,1501,0
|
|
20241105,192500,54754638,1501,1501,1501,1501,0
|
|
20241105,192400,54754638,1501,1501,1501,1501,0
|
|
20241105,192300,54754638,1501,1501,1501,1501,0
|
|
20241105,192200,54754638,1501,1501,1501,1501,0
|
|
20241105,192100,54754638,1501,1501,1501,1501,0
|
|
20241105,192000,54754638,1501,1501,1501,1501,0
|
|
20241105,191900,54754638,1501,1501,1501,1501,0
|
|
20241105,191800,54754638,1501,1501,1501,1501,0
|
|
20241105,191700,54754638,1501,1501,1501,1501,0
|
|
20241105,191600,54754638,1501,1501,1501,1501,0
|
|
20241105,191500,54754638,1501,1501,1501,1501,0
|
|
20241105,191400,54754638,1501,1501,1501,1501,0
|
|
20241105,191300,54754638,1501,1501,1501,1501,0
|
|
20241105,191200,54754638,1501,1501,1501,1501,0
|
|
20241105,191100,54754638,1501,1501,1501,1501,0
|
|
20241105,191000,54754638,1501,1501,1501,1501,0
|
|
20241105,190900,54754638,1501,1501,1501,1501,0
|
|
20241105,190800,54754638,1501,1501,1501,1501,0
|
|
20241105,190700,54754638,1501,1501,1501,1501,0
|
|
20241105,190600,54754638,1501,1501,1501,1501,0
|
|
20241105,190500,54754638,1501,1501,1501,1501,0
|
|
20241105,190400,54754638,1501,1501,1501,1501,0
|
|
20241105,190300,54754638,1501,1501,1501,1501,0
|
|
20241105,190200,54754638,1501,1501,1501,1501,148
|
|
20241105,190100,54754638,1501,1501,1501,1501,0
|
|
20241105,190000,54754638,1501,1501,1501,1501,0
|
|
20241105,185900,54754638,1501,1501,1501,1501,0
|
|
20241105,185800,54754638,1501,1501,1501,1501,0
|
|
20241105,185700,54754638,1501,1501,1501,1501,0
|
|
20241105,185600,54754638,1501,1501,1501,1501,0
|
|
20241105,185500,54754638,1501,1501,1501,1501,0
|
|
20241105,185400,54754638,1501,1501,1501,1501,0
|
|
20241105,185300,54754638,1501,1501,1501,1501,0
|
|
20241105,185200,54754638,1501,1501,1501,1501,0
|
|
20241105,185100,54754638,1501,1501,1501,1501,0
|
|
20241105,185000,54754638,1501,1501,1501,1501,0
|
|
20241105,184900,54754638,1501,1501,1501,1501,0
|
|
20241105,184800,54754638,1501,1501,1501,1501,0
|
|
20241105,184700,54754638,1501,1501,1501,1501,0
|
|
20241105,184600,54754638,1501,1501,1501,1501,0
|
|
20241105,184500,54754638,1501,1501,1501,1501,0
|
|
20241105,184400,54754638,1501,1501,1501,1501,0
|
|
20241105,184300,54754638,1501,1501,1501,1501,0
|
|
20241105,184200,54754638,1501,1501,1501,1501,0
|
|
20241105,184100,54754638,1501,1501,1501,1501,0
|
|
20241105,184000,54754638,1501,1501,1501,1501,0
|
|
20241105,183900,54754638,1501,1501,1501,1501,0
|
|
20241105,183800,54754638,1501,1501,1501,1501,0
|
|
20241105,183700,54754638,1501,1501,1501,1501,0
|
|
20241105,183600,54754638,1501,1501,1501,1501,0
|
|
20241105,183500,54754638,1501,1501,1501,1501,0
|
|
20241105,183400,54754638,1501,1501,1501,1501,0
|
|
20241105,183300,54754638,1501,1501,1501,1501,0
|
|
20241105,183200,54754638,1501,1501,1501,1501,148
|
|
20241105,183100,54754638,1501,1501,1501,1501,0
|
|
20241105,183000,54754638,1501,1501,1501,1501,0
|
|
20241105,182900,54754638,1501,1501,1501,1501,0
|
|
20241105,182800,54754638,1501,1501,1501,1501,0
|
|
20241105,182700,54754638,1501,1501,1501,1501,0
|
|
20241105,182600,54754638,1501,1501,1501,1501,0
|
|
20241105,182500,54754638,1501,1501,1501,1501,0
|
|
20241105,182400,54754638,1501,1501,1501,1501,0
|
|
20241105,182300,54754638,1501,1501,1501,1501,0
|
|
20241105,182200,54754638,1501,1501,1501,1501,0
|
|
20241105,182100,54754638,1501,1501,1501,1501,0
|
|
20241105,182000,54754638,1501,1501,1501,1501,0
|
|
20241105,181900,54754638,1501,1501,1501,1501,0
|
|
20241105,181800,54754638,1501,1501,1501,1501,0
|
|
20241105,181700,54754638,1501,1501,1501,1501,0
|
|
20241105,181600,54754638,1501,1501,1501,1501,0
|
|
20241105,181500,54754638,1501,1501,1501,1501,0
|
|
20241105,181400,54754638,1501,1501,1501,1501,0
|
|
20241105,181300,54754638,1501,1501,1501,1501,0
|
|
20241105,181200,54754638,1501,1501,1501,1501,0
|
|
20241105,181100,54754638,1501,1501,1501,1501,0
|
|
20241105,181000,54754638,1501,1501,1501,1501,0
|
|
20241105,180900,54754638,1501,1501,1501,1501,0
|
|
20241105,180800,54754638,1501,1501,1501,1501,0
|
|
20241105,180700,54754638,1501,1501,1501,1501,0
|
|
20241105,180600,54754638,1501,1501,1501,1501,0
|
|
20241105,180500,54754638,1501,1501,1501,1501,0
|
|
20241105,180400,54754638,1501,1501,1501,1501,0
|
|
20241105,180300,54754638,1501,1501,1501,1501,0
|
|
20241105,180200,54754638,1501,1501,1501,1501,148
|
|
20241105,180100,54754638,1501,1501,1501,1501,0
|
|
20241105,180000,54754638,1501,1501,1501,1501,0
|
|
20241105,175900,54754638,1501,1501,1501,1501,0
|
|
20241105,175800,54754638,1501,1501,1501,1501,0
|
|
20241105,175700,54754638,1501,1501,1501,1501,0
|
|
20241105,175600,54754638,1501,1501,1501,1501,0
|
|
20241105,175500,54754638,1501,1501,1501,1501,0
|
|
20241105,175400,54754638,1501,1501,1501,1501,0
|
|
20241105,175300,54754638,1501,1501,1501,1501,0
|
|
20241105,175200,54754638,1501,1501,1501,1501,0
|
|
20241105,175100,54754638,1501,1501,1501,1501,0
|
|
20241105,175000,54754638,1501,1501,1501,1501,0
|
|
20241105,174900,54754638,1501,1501,1501,1501,0
|
|
20241105,174800,54754638,1501,1501,1501,1501,0
|
|
20241105,174700,54754638,1501,1501,1501,1501,0
|
|
20241105,174600,54754638,1501,1501,1501,1501,0
|
|
20241105,174500,54754638,1501,1501,1501,1501,0
|
|
20241105,174400,54754638,1501,1501,1501,1501,0
|
|
20241105,174300,54754638,1501,1501,1501,1501,0
|
|
20241105,174200,54754638,1501,1501,1501,1501,0
|
|
20241105,174100,54754638,1501,1501,1501,1501,0
|
|
20241105,174000,54754638,1501,1501,1501,1501,0
|
|
20241105,173900,54754638,1501,1501,1501,1501,0
|
|
20241105,173800,54754638,1501,1501,1501,1501,0
|
|
20241105,173700,54754638,1501,1501,1501,1501,0
|
|
20241105,173600,54754638,1501,1501,1501,1501,0
|
|
20241105,173500,54754638,1501,1501,1501,1501,0
|
|
20241105,173400,54754638,1501,1501,1501,1501,0
|
|
20241105,173300,54754638,1501,1501,1501,1501,0
|
|
20241105,173200,54754638,1501,1501,1501,1501,148
|
|
20241105,173100,54754638,1501,1501,1501,1501,0
|
|
20241105,173000,54754638,1501,1501,1501,1501,0
|
|
20241105,172900,54754638,1501,1501,1501,1501,0
|
|
20241105,172800,54754638,1501,1501,1501,1501,0
|
|
20241105,172700,54754638,1501,1501,1501,1501,0
|
|
20241105,172600,54754638,1501,1501,1501,1501,0
|
|
20241105,172500,54754638,1501,1501,1501,1501,0
|
|
20241105,172400,54754638,1501,1501,1501,1501,0
|
|
20241105,172300,54754638,1501,1501,1501,1501,0
|
|
20241105,172200,54754638,1501,1501,1501,1501,0
|
|
20241105,172100,54754638,1501,1501,1501,1501,0
|
|
20241105,172000,54754638,1501,1501,1501,1501,0
|
|
20241105,171900,54754638,1501,1501,1501,1501,0
|
|
20241105,171800,54754638,1501,1501,1501,1501,0
|
|
20241105,171700,54754638,1501,1501,1501,1501,0
|
|
20241105,171600,54754638,1501,1501,1501,1501,0
|
|
20241105,171500,54754638,1501,1501,1501,1501,0
|
|
20241105,171400,54754638,1501,1501,1501,1501,0
|
|
20241105,171300,54754638,1501,1501,1501,1501,0
|
|
20241105,171200,54754638,1501,1501,1501,1501,0
|
|
20241105,171100,54754638,1501,1501,1501,1501,0
|
|
20241105,171000,54754638,1501,1501,1501,1501,0
|
|
20241105,170900,54754638,1501,1501,1501,1501,0
|
|
20241105,170800,54754638,1501,1501,1501,1501,0
|
|
20241105,170700,54754638,1501,1501,1501,1501,0
|
|
20241105,170600,54754638,1501,1501,1501,1501,0
|
|
20241105,170500,54754638,1501,1501,1501,1501,0
|
|
20241105,170400,54754638,1501,1501,1501,1501,0
|
|
20241105,170300,54754638,1501,1501,1501,1501,0
|
|
20241105,170200,54754638,1501,1501,1501,1501,148
|
|
20241105,170100,54754638,1501,1501,1501,1501,0
|
|
20241105,170000,54754638,1501,1501,1501,1501,0
|
|
20241105,165900,54754638,1501,1501,1501,1501,0
|
|
20241105,165800,54754638,1501,1501,1501,1501,0
|
|
20241105,165700,54754638,1501,1501,1501,1501,0
|
|
20241105,165600,54754638,1501,1501,1501,1501,0
|
|
20241105,165500,54754638,1501,1501,1501,1501,0
|
|
20241105,165400,54754638,1501,1501,1501,1501,0
|
|
20241105,165300,54754638,1501,1501,1501,1501,0
|
|
20241105,165200,54754638,1501,1501,1501,1501,0
|
|
20241105,165100,54754638,1501,1501,1501,1501,0
|
|
20241105,165000,54754638,1501,1501,1501,1501,0
|
|
20241105,164900,54754638,1501,1501,1501,1501,0
|
|
20241105,164800,54754638,1501,1501,1501,1501,0
|
|
20241105,164700,54754638,1501,1501,1501,1501,0
|
|
20241105,164600,54754638,1501,1501,1501,1501,0
|
|
20241105,164500,54754638,1501,1501,1501,1501,0
|
|
20241105,164400,54754638,1501,1501,1501,1501,0
|
|
20241105,164300,54754638,1501,1501,1501,1501,0
|
|
20241105,164200,54754638,1501,1501,1501,1501,0
|
|
20241105,164100,54754638,1501,1501,1501,1501,0
|
|
20241105,164000,54754638,1501,1501,1501,1501,0
|
|
20241105,163900,54754638,1501,1501,1501,1501,0
|
|
20241105,163800,54754638,1501,1501,1501,1501,0
|
|
20241105,163700,54754638,1501,1501,1501,1501,0
|
|
20241105,163600,54754638,1501,1501,1501,1501,0
|
|
20241105,163500,54754638,1501,1501,1501,1501,0
|
|
20241105,163400,54754638,1501,1501,1501,1501,0
|
|
20241105,163300,54754638,1501,1501,1501,1501,0
|
|
20241105,163200,54754638,1501,1501,1501,1501,148
|
|
20241105,163100,54754638,1501,1501,1501,1501,0
|
|
20241105,163000,54754638,1501,1501,1501,1501,0
|
|
20241105,162900,54754638,1501,1501,1501,1501,0
|
|
20241105,162800,54754638,1501,1501,1501,1501,0
|
|
20241105,162700,54754638,1501,1501,1501,1501,0
|
|
20241105,162600,54754638,1501,1501,1501,1501,0
|
|
20241105,162500,54754638,1501,1501,1501,1501,0
|
|
20241105,162400,54754638,1501,1501,1501,1501,0
|
|
20241105,162300,54754638,1501,1501,1501,1501,0
|
|
20241105,162200,54754638,1501,1501,1501,1501,0
|
|
20241105,162100,54754638,1501,1501,1501,1501,0
|
|
20241105,162000,54754638,1501,1501,1501,1501,0
|
|
20241105,161900,54754638,1501,1501,1501,1501,0
|
|
20241105,161800,54754638,1501,1501,1501,1501,0
|
|
20241105,161700,54754638,1501,1501,1501,1501,0
|
|
20241105,161600,54754638,1501,1501,1501,1501,0
|
|
20241105,161500,54754638,1501,1501,1501,1501,0
|
|
20241105,161400,54754638,1501,1501,1501,1501,0
|
|
20241105,161300,54754638,1501,1501,1501,1501,0
|
|
20241105,161200,54754638,1501,1501,1501,1501,0
|
|
20241105,161100,54754638,1501,1501,1501,1501,0
|
|
20241105,161000,54754638,1501,1501,1501,1501,0
|
|
20241105,160900,54754638,1501,1501,1501,1501,0
|
|
20241105,160800,54754638,1501,1501,1501,1501,0
|
|
20241105,160700,54754638,1501,1501,1501,1501,0
|
|
20241105,160600,54754638,1501,1501,1501,1501,0
|
|
20241105,160500,54754638,1501,1501,1501,1501,0
|
|
20241105,160400,54754638,1501,1501,1501,1501,0
|
|
20241105,160300,54754638,1501,1501,1501,1501,0
|
|
20241105,160200,54754638,1501,1501,1501,1501,148
|
|
20241105,160100,54754638,1501,1501,1501,1501,0
|
|
20241105,160000,54754638,1501,1501,1501,1501,0
|
|
20241105,155900,54754638,1501,1501,1501,1501,0
|
|
20241105,155800,54754638,1501,1501,1501,1501,0
|
|
20241105,155700,54754638,1501,1501,1501,1501,0
|
|
20241105,155600,54754638,1501,1501,1501,1501,0
|
|
20241105,155500,54754638,1501,1501,1501,1501,0
|
|
20241105,155400,54754638,1501,1501,1501,1501,0
|
|
20241105,155300,54754638,1501,1501,1501,1501,0
|
|
20241105,155200,54754638,1501,1501,1501,1501,0
|
|
20241105,155100,54754638,1501,1501,1501,1501,0
|
|
20241105,155000,54754638,1501,1501,1501,1501,0
|
|
20241105,154900,54754638,1501,1501,1501,1501,0
|
|
20241105,154800,54754638,1501,1501,1501,1501,0
|
|
20241105,154700,54754638,1501,1501,1501,1501,0
|
|
20241105,154600,54754638,1501,1501,1501,1501,0
|
|
20241105,154500,54754638,1501,1501,1501,1501,0
|
|
20241105,154400,54754638,1501,1501,1501,1501,0
|
|
20241105,154300,54754638,1501,1501,1501,1501,0
|
|
20241105,154200,54754638,1501,1501,1501,1501,0
|
|
20241105,154100,54754638,1501,1501,1501,1501,0
|
|
20241105,154000,54754638,1501,1501,1501,1501,0
|
|
20241105,153900,54754638,1501,1501,1501,1501,0
|
|
20241105,153800,54754638,1501,1501,1501,1501,0
|
|
20241105,153700,54754638,1501,1501,1501,1501,0
|
|
20241105,153600,54754638,1501,1501,1501,1501,0
|
|
20241105,153500,54754638,1501,1501,1501,1501,0
|
|
20241105,153400,54754638,1501,1501,1501,1501,0
|
|
20241105,153300,54754638,1501,1501,1501,1501,0
|
|
20241105,153200,54754638,1501,1501,1501,1501,148
|
|
20241105,153100,54754638,1501,1501,1501,1501,0
|
|
20241105,153000,54754638,1501,1501,1501,1501,148
|
|
20241105,152900,54532490,1501,1501,1501,1501,0
|
|
20241105,152800,54532490,1501,1501,1501,1501,0
|
|
20241105,152700,54532490,1501,1501,1501,1501,0
|
|
20241105,152600,54532490,1501,1501,1501,1501,0
|
|
20241105,152500,54532490,1501,1501,1501,1501,0
|
|
20241105,152400,54532490,1501,1501,1501,1501,0
|
|
20241105,152300,54532490,1501,1501,1501,1501,0
|
|
20241105,152200,54532490,1501,1501,1501,1501,0
|
|
20241105,152100,54532490,1501,1501,1501,1501,0
|
|
20241105,152000,54532490,1501,1501,1501,1501,0
|
|
20241105,151900,54532490,1501,1501,1501,1500,72
|
|
20241105,151800,54424420,1501,1501,1501,1501,2
|
|
20241105,151700,54421418,1504,1502,1504,1502,3
|
|
20241105,151600,54416910,1504,1504,1504,1504,0
|
|
20241105,151500,54416910,1504,1500,1504,1500,11
|
|
20241105,151400,54400406,1500,1500,1500,1500,30
|
|
20241105,151300,54355406,1500,1500,1500,1500,0
|
|
20241105,151200,54355406,1500,1500,1500,1500,0
|
|
20241105,151100,54355406,1500,1498,1500,1494,152
|
|
20241105,151000,54128228,1500,1500,1500,1500,0
|
|
20241105,150900,54128228,1500,1500,1500,1500,0
|
|
20241105,150800,54128228,1500,1500,1500,1500,0
|
|
20241105,150700,54128228,1500,1500,1500,1500,0
|
|
20241105,150600,54128228,1500,1500,1500,1500,2
|
|
20241105,150500,54125228,1500,1498,1500,1498,3
|
|
20241105,150400,54120730,1500,1500,1500,1500,0
|
|
20241105,150300,54120730,1500,1500,1500,1500,0
|
|
20241105,150200,54120730,1500,1500,1500,1500,0
|
|
20241105,150100,54120730,1500,1500,1500,1500,0
|
|
20241105,150000,54120730,1500,1500,1500,1500,0
|
|
20241105,145900,54120730,1500,1499,1500,1498,8
|
|
20241105,145800,54108740,1500,1500,1500,1500,0
|
|
20241105,145700,54108740,1500,1500,1500,1500,0
|
|
20241105,145600,54108740,1500,1500,1500,1500,0
|
|
20241105,145500,54108740,1500,1500,1500,1500,0
|
|
20241105,145400,54108740,1500,1500,1500,1500,0
|
|
20241105,145300,54108740,1500,1500,1500,1500,0
|
|
20241105,145200,54108740,1500,1500,1500,1500,0
|
|
20241105,145100,54108740,1500,1500,1500,1500,0
|
|
20241105,145000,54108740,1500,1500,1500,1500,0
|
|
20241105,144900,54108740,1500,1500,1500,1500,0
|
|
20241105,144800,54108740,1500,1500,1500,1500,5
|
|
20241105,144700,54101240,1500,1500,1500,1500,0
|
|
20241105,144600,54101240,1500,1500,1500,1500,0
|
|
20241105,144500,54101240,1500,1500,1500,1500,100
|
|
20241105,144400,53951240,1500,1500,1500,1500,0
|
|
20241105,144300,53951240,1500,1500,1500,1500,0
|
|
20241105,144200,53951240,1500,1499,1500,1499,1000
|
|
20241105,144100,52451486,1499,1499,1499,1499,0
|
|
20241105,144000,52451486,1499,1499,1499,1499,0
|
|
20241105,143900,52451486,1499,1499,1499,1499,0
|
|
20241105,143800,52451486,1499,1499,1499,1499,0
|
|
20241105,143700,52451486,1499,1499,1499,1499,0
|
|
20241105,143600,52451486,1499,1499,1499,1499,0
|
|
20241105,143500,52451486,1499,1499,1499,1499,201
|
|
20241105,143400,52150187,1499,1499,1499,1499,0
|
|
20241105,143300,52150187,1499,1499,1499,1499,0
|
|
20241105,143200,52150187,1499,1499,1499,1499,0
|
|
20241105,143100,52150187,1499,1499,1499,1499,0
|
|
20241105,143000,52150187,1499,1499,1499,1499,0
|
|
20241105,142900,52150187,1499,1499,1499,1499,1
|
|
20241105,142800,52148688,1495,1497,1497,1495,39
|
|
20241105,142700,52090374,1499,1499,1499,1499,0
|
|
20241105,142600,52090374,1499,1499,1499,1499,0
|
|
20241105,142500,52090374,1499,1499,1499,1499,0
|
|
20241105,142400,52090374,1499,1499,1499,1499,0
|
|
20241105,142300,52090374,1499,1499,1499,1499,0
|
|
20241105,142200,52090374,1499,1499,1499,1499,0
|
|
20241105,142100,52090374,1499,1499,1499,1499,0
|
|
20241105,142000,52090374,1499,1499,1499,1499,0
|
|
20241105,141900,52090374,1499,1499,1499,1499,0
|
|
20241105,141800,52090374,1499,1499,1499,1499,0
|
|
20241105,141700,52090374,1499,1499,1499,1499,0
|
|
20241105,141600,52090374,1499,1499,1499,1499,0
|
|
20241105,141500,52090374,1499,1499,1499,1499,0
|
|
20241105,141400,52090374,1499,1499,1499,1499,0
|
|
20241105,141300,52090374,1499,1499,1499,1499,0
|
|
20241105,141200,52090374,1499,1499,1499,1499,0
|
|
20241105,141100,52090374,1499,1499,1499,1499,0
|
|
20241105,141000,52090374,1499,1499,1499,1499,0
|
|
20241105,140900,52090374,1499,1498,1499,1498,3
|
|
20241105,140800,52085879,1499,1499,1499,1499,0
|
|
20241105,140700,52085879,1499,1498,1499,1495,6302
|
|
20241105,140600,42664283,1499,1499,1499,1499,0
|
|
20241105,140500,42664283,1499,1499,1499,1499,0
|
|
20241105,140400,42664283,1499,1498,1499,1498,2
|
|
20241105,140300,42661286,1499,1498,1499,1498,8
|
|
20241105,140200,42649299,1499,1499,1499,1499,0
|
|
20241105,140100,42649299,1499,1499,1499,1499,0
|
|
20241105,140000,42649299,1499,1499,1499,1499,0
|
|
20241105,135900,42649299,1499,1499,1499,1499,0
|
|
20241105,135800,42649299,1499,1499,1499,1499,0
|
|
20241105,135700,42649299,1499,1499,1499,1499,0
|
|
20241105,135600,42649299,1499,1499,1499,1499,1
|
|
20241105,135500,42647800,1499,1499,1499,1499,1
|
|
20241105,135400,42646301,1499,1499,1499,1499,0
|
|
20241105,135300,42646301,1499,1499,1499,1499,0
|
|
20241105,135200,42646301,1499,1499,1499,1499,0
|
|
20241105,135100,42646301,1499,1499,1499,1499,0
|
|
20241105,135000,42646301,1499,1499,1499,1499,0
|
|
20241105,134900,42646301,1499,1499,1499,1499,0
|
|
20241105,134800,42646301,1499,1499,1499,1499,1
|
|
20241105,134700,42644802,1499,1499,1499,1499,0
|
|
20241105,134600,42644802,1499,1499,1499,1499,0
|
|
20241105,134500,42644802,1499,1499,1499,1499,0
|
|
20241105,134400,42644802,1499,1499,1499,1499,0
|
|
20241105,134300,42644802,1499,1499,1499,1499,0
|
|
20241105,134200,42644802,1499,1499,1499,1499,0
|
|
20241105,134100,42644802,1499,1499,1499,1499,50
|
|
20241105,134000,42569852,1500,1500,1500,1500,0
|
|
20241105,133900,42569852,1500,1500,1500,1500,0
|
|
20241105,133800,42569852,1500,1500,1500,1500,1
|
|
20241105,133700,42568352,1500,1500,1500,1500,1
|
|
20241105,133600,42566852,1499,1499,1499,1499,0
|
|
20241105,133500,42566852,1499,1499,1499,1499,0
|
|
20241105,133400,42566852,1499,1500,1500,1499,944
|
|
20241105,133300,41150884,1500,1500,1500,1500,88
|
|
20241105,133200,41018884,1500,1500,1500,1500,0
|
|
20241105,133100,41018884,1500,1500,1500,1500,0
|
|
20241105,133000,41018884,1500,1500,1500,1500,0
|
|
20241105,132900,41018884,1500,1500,1500,1500,0
|
|
20241105,132800,41018884,1500,1500,1500,1500,0
|
|
20241105,132700,41018884,1500,1500,1500,1500,0
|
|
20241105,132600,41018884,1500,1500,1500,1500,0
|
|
20241105,132500,41018884,1500,1500,1500,1500,0
|
|
20241105,132400,41018884,1500,1500,1500,1500,0
|
|
20241105,132300,41018884,1500,1500,1500,1500,0
|
|
20241105,132200,41018884,1500,1500,1500,1500,0
|
|
20241105,132100,41018884,1500,1500,1500,1500,0
|
|
20241105,132000,41018884,1500,1500,1500,1500,0
|
|
20241105,131900,41018884,1500,1500,1500,1500,0
|
|
20241105,131800,41018884,1500,1500,1500,1500,0
|
|
20241105,131700,41018884,1500,1500,1500,1500,0
|
|
20241105,131600,41018884,1500,1500,1500,1500,0
|
|
20241105,131500,41018884,1500,1500,1500,1500,0
|
|
20241105,131400,41018884,1500,1500,1500,1500,50
|
|
20241105,131300,40943884,1500,1500,1500,1500,1
|
|
20241105,131200,40942384,1499,1499,1499,1499,0
|
|
20241105,131100,40942384,1499,1499,1499,1499,0
|
|
20241105,131000,40942384,1499,1499,1499,1499,0
|
|
20241105,130900,40942384,1499,1499,1499,1499,10
|
|
20241105,130800,40927394,1500,1500,1500,1500,79
|
|
20241105,130700,40808894,1499,1499,1499,1499,12
|
|
20241105,130600,40790906,1500,1498,1500,1498,12
|
|
20241105,130500,40772926,1498,1498,1498,1498,5
|
|
20241105,130400,40765436,1500,1500,1500,1500,10
|
|
20241105,130300,40750436,1500,1500,1500,1500,0
|
|
20241105,130200,40750436,1500,1500,1500,1500,100
|
|
20241105,130100,40600436,1500,1500,1500,1500,0
|
|
20241105,130000,40600436,1500,1500,1500,1500,0
|
|
20241105,125900,40600436,1500,1500,1500,1500,0
|
|
20241105,125800,40600436,1500,1500,1500,1500,0
|
|
20241105,125700,40600436,1500,1500,1500,1500,0
|
|
20241105,125600,40600436,1500,1500,1500,1500,0
|
|
20241105,125500,40600436,1500,1500,1500,1500,0
|
|
20241105,125400,40600436,1500,1500,1500,1500,0
|
|
20241105,125300,40600436,1500,1500,1500,1500,0
|
|
20241105,125200,40600436,1500,1500,1500,1500,0
|
|
20241105,125100,40600436,1500,1496,1500,1496,78
|
|
20241105,125000,40483744,1496,1496,1496,1496,65
|
|
20241105,124900,40386504,1496,1496,1496,1496,0
|
|
20241105,124800,40386504,1496,1496,1496,1496,0
|
|
20241105,124700,40386504,1496,1496,1496,1496,163
|
|
20241105,124600,40142656,1496,1496,1496,1496,0
|
|
20241105,124500,40142656,1496,1496,1496,1496,3
|
|
20241105,124400,40138168,1496,1496,1496,1496,0
|
|
20241105,124300,40138168,1496,1496,1496,1496,4
|
|
20241105,124200,40132184,1496,1496,1496,1496,0
|
|
20241105,124100,40132184,1496,1496,1496,1496,1
|
|
20241105,124000,40130688,1496,1496,1496,1496,0
|
|
20241105,123900,40130688,1496,1496,1496,1496,0
|
|
20241105,123800,40130688,1496,1496,1496,1496,10
|
|
20241105,123700,40115728,1496,1496,1496,1496,0
|
|
20241105,123600,40115728,1496,1496,1496,1496,0
|
|
20241105,123500,40115728,1496,1496,1496,1496,0
|
|
20241105,123400,40115728,1496,1496,1496,1496,0
|
|
20241105,123300,40115728,1496,1496,1496,1496,0
|
|
20241105,123200,40115728,1496,1496,1496,1496,0
|
|
20241105,123100,40115728,1496,1496,1496,1496,0
|
|
20241105,123000,40115728,1496,1496,1496,1496,0
|
|
20241105,122900,40115728,1496,1496,1496,1496,0
|
|
20241105,122800,40115728,1496,1496,1496,1496,0
|
|
20241105,122700,40115728,1496,1496,1496,1496,0
|
|
20241105,122600,40115728,1496,1496,1496,1496,0
|
|
20241105,122500,40115728,1496,1496,1496,1496,0
|
|
20241105,122400,40115728,1496,1496,1496,1496,0
|
|
20241105,122300,40115728,1496,1498,1498,1496,70
|
|
20241105,122200,40011002,1500,1500,1500,1500,0
|
|
20241105,122100,40011002,1500,1500,1500,1500,0
|
|
20241105,122000,40011002,1500,1500,1500,1500,0
|
|
20241105,121900,40011002,1500,1500,1500,1500,0
|
|
20241105,121800,40011002,1500,1500,1500,1500,0
|
|
20241105,121700,40011002,1500,1500,1500,1500,0
|
|
20241105,121600,40011002,1500,1500,1500,1500,0
|
|
20241105,121500,40011002,1500,1498,1500,1498,1001
|
|
20241105,121400,38511502,1500,1500,1500,1500,127
|
|
20241105,121300,38321002,1500,1500,1500,1500,0
|
|
20241105,121200,38321002,1500,1500,1500,1500,0
|
|
20241105,121100,38321002,1500,1500,1500,1500,0
|
|
20241105,121000,38321002,1500,1500,1500,1500,0
|
|
20241105,120900,38321002,1500,1500,1500,1500,0
|
|
20241105,120800,38321002,1500,1498,1500,1496,359
|
|
20241105,120700,37783224,1498,1496,1498,1496,7
|
|
20241105,120600,37772745,1498,1498,1498,1496,12
|
|
20241105,120500,37754771,1498,1498,1498,1498,1
|
|
20241105,120400,37753273,1496,1496,1496,1496,0
|
|
20241105,120300,37753273,1496,1496,1496,1496,0
|
|
20241105,120200,37753273,1496,1496,1496,1496,0
|
|
20241105,120100,37753273,1496,1496,1496,1496,0
|
|
20241105,120000,37753273,1496,1496,1496,1496,0
|
|
20241105,115900,37753273,1496,1496,1496,1496,1
|
|
20241105,115800,37751777,1498,1498,1498,1498,0
|
|
20241105,115700,37751777,1498,1498,1498,1498,0
|
|
20241105,115600,37751777,1498,1498,1498,1498,0
|
|
20241105,115500,37751777,1498,1498,1498,1498,0
|
|
20241105,115400,37751777,1498,1498,1498,1498,0
|
|
20241105,115300,37751777,1498,1498,1498,1498,0
|
|
20241105,115200,37751777,1498,1498,1498,1498,0
|
|
20241105,115100,37751777,1498,1498,1498,1498,0
|
|
20241105,115000,37751777,1498,1497,1498,1495,9
|
|
20241105,114900,37738308,1498,1498,1498,1498,1
|
|
20241105,114800,37736810,1498,1498,1498,1498,0
|
|
20241105,114700,37736810,1498,1498,1498,1498,0
|
|
20241105,114600,37736810,1498,1498,1498,1498,0
|
|
20241105,114500,37736810,1498,1498,1498,1498,0
|
|
20241105,114400,37736810,1498,1498,1498,1498,0
|
|
20241105,114300,37736810,1498,1498,1498,1498,0
|
|
20241105,114200,37736810,1498,1498,1498,1498,0
|
|
20241105,114100,37736810,1498,1498,1498,1498,0
|
|
20241105,114000,37736810,1498,1498,1498,1498,0
|
|
20241105,113900,37736810,1498,1498,1498,1498,5
|
|
20241105,113800,37729320,1498,1498,1498,1498,0
|
|
20241105,113700,37729320,1498,1498,1498,1498,0
|
|
20241105,113600,37729320,1498,1498,1498,1498,1
|
|
20241105,113500,37727822,1492,1497,1497,1492,37
|
|
20241105,113400,37672553,1497,1497,1497,1497,0
|
|
20241105,113300,37672553,1497,1497,1497,1497,593
|
|
20241105,113200,36784832,1497,1497,1497,1497,10
|
|
20241105,113100,36769862,1497,1497,1497,1497,1
|
|
20241105,113000,36768365,1495,1495,1495,1495,0
|
|
20241105,112900,36768365,1495,1495,1495,1495,0
|
|
20241105,112800,36768365,1495,1495,1495,1495,0
|
|
20241105,112700,36768365,1495,1496,1496,1495,3
|
|
20241105,112600,36763878,1497,1497,1497,1497,0
|
|
20241105,112500,36763878,1497,1497,1497,1497,0
|
|
20241105,112400,36763878,1497,1497,1497,1497,0
|
|
20241105,112300,36763878,1497,1497,1497,1497,0
|
|
20241105,112200,36763878,1497,1497,1497,1497,0
|
|
20241105,112100,36763878,1497,1497,1497,1497,0
|
|
20241105,112000,36763878,1497,1497,1497,1497,0
|
|
20241105,111900,36763878,1497,1497,1497,1497,0
|
|
20241105,111800,36763878,1497,1497,1497,1497,3
|
|
20241105,111700,36759387,1497,1497,1497,1497,0
|
|
20241105,111600,36759387,1497,1497,1497,1497,0
|
|
20241105,111500,36759387,1497,1497,1497,1497,0
|
|
20241105,111400,36759387,1497,1497,1497,1497,0
|
|
20241105,111300,36759387,1497,1497,1497,1497,0
|
|
20241105,111200,36759387,1497,1497,1497,1497,0
|
|
20241105,111100,36759387,1497,1497,1497,1497,0
|
|
20241105,111000,36759387,1497,1497,1497,1497,0
|
|
20241105,110900,36759387,1497,1497,1497,1497,0
|
|
20241105,110800,36759387,1497,1497,1497,1497,0
|
|
20241105,110700,36759387,1497,1497,1497,1497,0
|
|
20241105,110600,36759387,1497,1497,1497,1497,0
|
|
20241105,110500,36759387,1497,1497,1497,1497,0
|
|
20241105,110400,36759387,1497,1497,1497,1497,0
|
|
20241105,110300,36759387,1497,1497,1497,1497,0
|
|
20241105,110200,36759387,1497,1497,1497,1497,0
|
|
20241105,110100,36759387,1497,1497,1497,1497,0
|
|
20241105,110000,36759387,1497,1497,1497,1497,0
|
|
20241105,105900,36759387,1497,1497,1497,1497,0
|
|
20241105,105800,36759387,1497,1497,1497,1497,0
|
|
20241105,105700,36759387,1497,1497,1497,1497,0
|
|
20241105,105600,36759387,1497,1497,1497,1497,0
|
|
20241105,105500,36759387,1497,1497,1497,1497,0
|
|
20241105,105400,36759387,1497,1497,1497,1497,0
|
|
20241105,105300,36759387,1497,1497,1497,1497,0
|
|
20241105,105200,36759387,1497,1497,1497,1497,0
|
|
20241105,105100,36759387,1497,1497,1497,1497,351
|
|
20241105,105000,36233940,1497,1497,1497,1497,0
|
|
20241105,104900,36233940,1497,1497,1497,1497,1
|
|
20241105,104800,36232443,1490,1490,1490,1490,0
|
|
20241105,104700,36232443,1490,1497,1497,1490,409
|
|
20241105,104600,35623026,1490,1490,1490,1490,0
|
|
20241105,104500,35623026,1490,1496,1496,1490,754
|
|
20241105,104400,34499349,1497,1497,1497,1497,0
|
|
20241105,104300,34499349,1497,1497,1497,1497,0
|
|
20241105,104200,34499349,1497,1497,1497,1497,0
|
|
20241105,104100,34499349,1497,1496,1497,1496,11
|
|
20241105,104000,34482891,1497,1497,1497,1497,0
|
|
20241105,103900,34482891,1497,1497,1497,1497,5
|
|
20241105,103800,34475406,1497,1498,1498,1497,89
|
|
20241105,103700,34342163,1498,1498,1498,1498,0
|
|
20241105,103600,34342163,1498,1498,1498,1498,0
|
|
20241105,103500,34342163,1498,1498,1498,1498,0
|
|
20241105,103400,34342163,1498,1498,1498,1498,0
|
|
20241105,103300,34342163,1498,1498,1498,1498,1
|
|
20241105,103200,34340665,1497,1497,1497,1497,31
|
|
20241105,103100,34294258,1497,1497,1497,1497,0
|
|
20241105,103000,34294258,1497,1497,1497,1497,0
|
|
20241105,102900,34294258,1497,1497,1497,1497,0
|
|
20241105,102800,34294258,1497,1497,1497,1497,0
|
|
20241105,102700,34294258,1497,1497,1497,1497,0
|
|
20241105,102600,34294258,1497,1497,1497,1497,0
|
|
20241105,102500,34294258,1497,1497,1497,1497,0
|
|
20241105,102400,34294258,1497,1497,1497,1497,0
|
|
20241105,102300,34294258,1497,1497,1497,1497,1
|
|
20241105,102200,34292761,1490,1490,1490,1490,0
|
|
20241105,102100,34292761,1490,1490,1490,1490,0
|
|
20241105,102000,34292761,1490,1490,1490,1490,0
|
|
20241105,101900,34292761,1490,1491,1491,1490,484
|
|
20241105,101800,33571595,1491,1491,1491,1491,0
|
|
20241105,101700,33571595,1491,1491,1491,1491,0
|
|
20241105,101600,33571595,1491,1492,1492,1491,305
|
|
20241105,101500,33116835,1491,1491,1491,1491,0
|
|
20241105,101400,33116835,1491,1491,1491,1491,0
|
|
20241105,101300,33116835,1491,1491,1491,1491,1334
|
|
20241105,101200,31127841,1492,1492,1492,1492,67
|
|
20241105,101100,31027877,1492,1492,1492,1492,57
|
|
20241105,101000,30942833,1492,1492,1492,1492,707
|
|
20241105,100900,29887989,1497,1497,1497,1497,0
|
|
20241105,100800,29887989,1497,1497,1497,1497,0
|
|
20241105,100700,29887989,1497,1497,1497,1497,35
|
|
20241105,100600,29835594,1497,1497,1497,1497,0
|
|
20241105,100500,29835594,1497,1497,1497,1497,0
|
|
20241105,100400,29835594,1497,1497,1497,1497,0
|
|
20241105,100300,29835594,1497,1497,1497,1497,11
|
|
20241105,100200,29819127,1492,1492,1492,1492,1000
|
|
20241105,100100,28327127,1493,1493,1493,1493,1
|
|
20241105,100000,28325634,1493,1493,1493,1493,86
|
|
20241105,095900,28197236,1493,1493,1493,1493,5
|
|
20241105,095800,28189771,1492,1492,1492,1492,0
|
|
20241105,095700,28189771,1492,1496,1496,1492,1000
|
|
20241105,095600,26696069,1498,1498,1498,1498,1
|
|
20241105,095500,26694571,1498,1498,1498,1498,200
|
|
20241105,095400,26394971,1501,1501,1501,1501,0
|
|
20241105,095300,26394971,1501,1501,1501,1501,0
|
|
20241105,095200,26394971,1501,1501,1501,1501,3
|
|
20241105,095100,26390468,1501,1501,1501,1501,0
|
|
20241105,095000,26390468,1501,1501,1501,1501,0
|
|
20241105,094900,26390468,1501,1501,1501,1501,1
|
|
20241105,094800,26388967,1493,1493,1493,1493,1
|
|
20241105,094700,26387474,1501,1501,1501,1501,0
|
|
20241105,094600,26387474,1501,1498,1501,1491,3407
|
|
20241105,094500,21304009,1509,1509,1509,1509,0
|
|
20241105,094400,21304009,1509,1509,1509,1509,0
|
|
20241105,094300,21304009,1509,1509,1509,1509,0
|
|
20241105,094200,21304009,1509,1509,1509,1509,43
|
|
20241105,094100,21239122,1509,1509,1509,1509,38
|
|
20241105,094000,21181780,1509,1509,1509,1509,0
|
|
20241105,093900,21181780,1509,1509,1509,1509,0
|
|
20241105,093800,21181780,1509,1509,1509,1509,0
|
|
20241105,093700,21181780,1509,1509,1509,1509,0
|
|
20241105,093600,21181780,1509,1509,1509,1509,1000
|
|
20241105,093500,19672780,1509,1508,1509,1505,119
|
|
20241105,093400,19493370,1509,1509,1509,1509,5
|
|
20241105,093300,19485825,1510,1510,1510,1510,0
|
|
20241105,093200,19485825,1510,1510,1510,1510,0
|
|
20241105,093100,19485825,1510,1508,1510,1508,1001
|
|
20241105,093000,17974574,1495,1509,1509,1495,43
|
|
20241105,092900,17910149,1509,1509,1509,1509,1
|
|
20241105,092800,17908640,1494,1499,1499,1494,1681
|
|
20241105,092700,15394001,1510,1513,1515,1500,1150
|
|
20241105,092600,13668870,1513,1518,1518,1513,1057
|
|
20241105,092500,12064517,1518,1507,1518,1507,4686
|
|
20241105,092400,4990298,1500,1500,1500,1500,0
|
|
20241105,092300,4990298,1500,1500,1500,1500,0
|
|
20241105,092200,4990298,1500,1500,1500,1500,0
|
|
20241105,092100,4990298,1500,1501,1501,1500,500
|
|
20241105,092000,4240291,1501,1501,1501,1501,496
|
|
20241105,091900,3495795,1501,1501,1501,1501,1
|
|
20241105,091800,3494294,1501,1501,1501,1501,3
|
|
20241105,091700,3489791,1501,1501,1501,1501,0
|
|
20241105,091600,3489791,1501,1501,1501,1501,39
|
|
20241105,091500,3431252,1512,1512,1512,1512,0
|
|
20241105,091400,3431252,1512,1512,1512,1512,1
|
|
20241105,091300,3429740,1501,1501,1501,1501,0
|
|
20241105,091200,3429740,1501,1501,1501,1501,0
|
|
20241105,091100,3429740,1501,1501,1501,1501,0
|
|
20241105,091000,3429740,1501,1501,1501,1501,2
|
|
20241105,090900,3426738,1501,1501,1501,1501,0
|
|
20241105,090800,3426738,1501,1501,1501,1501,1008
|
|
20241105,090700,1913730,1501,1501,1516,1501,3
|
|
20241105,090600,1909212,1517,1517,1517,1517,1
|
|
20241105,090500,1907695,1505,1502,1505,1502,884
|
|
20241105,090400,578508,1491,1491,1491,1491,0
|
|
20241105,090300,578508,1491,1491,1491,1491,0
|
|
20241105,090200,578508,1491,1491,1491,1491,0
|
|
20241105,090100,578508,1491,1491,1491,1491,0
|
|
20241105,090000,578508,1491,1491,1491,1491,388
|