602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,185900,69056488,1703,1703,1703,1703,184
|
|
20241105,185800,69056488,1703,1703,1703,1703,0
|
|
20241105,185700,69056488,1703,1703,1703,1703,0
|
|
20241105,185600,69056488,1703,1703,1703,1703,0
|
|
20241105,185500,69056488,1703,1703,1703,1703,0
|
|
20241105,185400,69056488,1703,1703,1703,1703,0
|
|
20241105,185300,69056488,1703,1703,1703,1703,0
|
|
20241105,185200,69056488,1703,1703,1703,1703,0
|
|
20241105,185100,69056488,1703,1703,1703,1703,0
|
|
20241105,185000,69056488,1703,1703,1703,1703,0
|
|
20241105,184900,69056488,1703,1703,1703,1703,0
|
|
20241105,184800,69056488,1703,1703,1703,1703,0
|
|
20241105,184700,69056488,1703,1703,1703,1703,0
|
|
20241105,184600,69056488,1703,1703,1703,1703,0
|
|
20241105,184500,69056488,1703,1703,1703,1703,0
|
|
20241105,184400,69056488,1703,1703,1703,1703,0
|
|
20241105,184300,69056488,1703,1703,1703,1703,0
|
|
20241105,184200,69056488,1703,1703,1703,1703,0
|
|
20241105,184100,69056488,1703,1703,1703,1703,0
|
|
20241105,184000,69056488,1703,1703,1703,1703,0
|
|
20241105,183900,69056488,1703,1703,1703,1703,0
|
|
20241105,183800,69056488,1703,1703,1703,1703,0
|
|
20241105,183700,69056488,1703,1703,1703,1703,0
|
|
20241105,183600,69056488,1703,1703,1703,1703,0
|
|
20241105,183500,69056488,1703,1703,1703,1703,0
|
|
20241105,183400,69056488,1703,1703,1703,1703,0
|
|
20241105,183300,69056488,1703,1703,1703,1703,0
|
|
20241105,183200,69056488,1703,1703,1703,1703,0
|
|
20241105,183100,69056488,1703,1703,1703,1703,0
|
|
20241105,183000,69056488,1703,1703,1703,1703,0
|
|
20241105,182900,69056488,1703,1703,1703,1703,184
|
|
20241105,182800,69056488,1703,1703,1703,1703,0
|
|
20241105,182700,69056488,1703,1703,1703,1703,0
|
|
20241105,182600,69056488,1703,1703,1703,1703,0
|
|
20241105,182500,69056488,1703,1703,1703,1703,0
|
|
20241105,182400,69056488,1703,1703,1703,1703,0
|
|
20241105,182300,69056488,1703,1703,1703,1703,0
|
|
20241105,182200,69056488,1703,1703,1703,1703,0
|
|
20241105,182100,69056488,1703,1703,1703,1703,0
|
|
20241105,182000,69056488,1703,1703,1703,1703,0
|
|
20241105,181900,69056488,1703,1703,1703,1703,0
|
|
20241105,181800,69056488,1703,1703,1703,1703,0
|
|
20241105,181700,69056488,1703,1703,1703,1703,0
|
|
20241105,181600,69056488,1703,1703,1703,1703,0
|
|
20241105,181500,69056488,1703,1703,1703,1703,0
|
|
20241105,181400,69056488,1703,1703,1703,1703,0
|
|
20241105,181300,69056488,1703,1703,1703,1703,0
|
|
20241105,181200,69056488,1703,1703,1703,1703,0
|
|
20241105,181100,69056488,1703,1703,1703,1703,0
|
|
20241105,181000,69056488,1703,1703,1703,1703,0
|
|
20241105,180900,69056488,1703,1703,1703,1703,0
|
|
20241105,180800,69056488,1703,1703,1703,1703,0
|
|
20241105,180700,69056488,1703,1703,1703,1703,0
|
|
20241105,180600,69056488,1703,1703,1703,1703,0
|
|
20241105,180500,69056488,1703,1703,1703,1703,0
|
|
20241105,180400,69056488,1703,1703,1703,1703,0
|
|
20241105,180300,69056488,1703,1703,1703,1703,0
|
|
20241105,180200,69056488,1703,1703,1703,1703,0
|
|
20241105,180100,69056488,1703,1703,1703,1703,0
|
|
20241105,180000,69056488,1703,1703,1703,1703,0
|
|
20241105,175900,69056488,1703,1703,1703,1703,184
|
|
20241105,175800,69056488,1703,1703,1703,1703,0
|
|
20241105,175700,69056488,1703,1703,1703,1703,0
|
|
20241105,175600,69056488,1703,1703,1703,1703,0
|
|
20241105,175500,69056488,1703,1703,1703,1703,0
|
|
20241105,175400,69056488,1703,1703,1703,1703,0
|
|
20241105,175300,69056488,1703,1703,1703,1703,0
|
|
20241105,175200,69056488,1703,1703,1703,1703,0
|
|
20241105,175100,69056488,1703,1703,1703,1703,0
|
|
20241105,175000,69056488,1703,1703,1703,1703,0
|
|
20241105,174900,69056488,1703,1703,1703,1703,0
|
|
20241105,174800,69056488,1703,1703,1703,1703,0
|
|
20241105,174700,69056488,1703,1703,1703,1703,0
|
|
20241105,174600,69056488,1703,1703,1703,1703,0
|
|
20241105,174500,69056488,1703,1703,1703,1703,0
|
|
20241105,174400,69056488,1703,1703,1703,1703,0
|
|
20241105,174300,69056488,1703,1703,1703,1703,0
|
|
20241105,174200,69056488,1703,1703,1703,1703,0
|
|
20241105,174100,69056488,1703,1703,1703,1703,0
|
|
20241105,174000,69056488,1703,1703,1703,1703,0
|
|
20241105,173900,69056488,1703,1703,1703,1703,0
|
|
20241105,173800,69056488,1703,1703,1703,1703,0
|
|
20241105,173700,69056488,1703,1703,1703,1703,0
|
|
20241105,173600,69056488,1703,1703,1703,1703,0
|
|
20241105,173500,69056488,1703,1703,1703,1703,0
|
|
20241105,173400,69056488,1703,1703,1703,1703,0
|
|
20241105,173300,69056488,1703,1703,1703,1703,0
|
|
20241105,173200,69056488,1703,1703,1703,1703,0
|
|
20241105,173100,69056488,1703,1703,1703,1703,0
|
|
20241105,173000,69056488,1703,1703,1703,1703,0
|
|
20241105,172900,69056488,1703,1703,1703,1703,184
|
|
20241105,172800,69056488,1703,1703,1703,1703,0
|
|
20241105,172700,69056488,1703,1703,1703,1703,0
|
|
20241105,172600,69056488,1703,1703,1703,1703,0
|
|
20241105,172500,69056488,1703,1703,1703,1703,0
|
|
20241105,172400,69056488,1703,1703,1703,1703,0
|
|
20241105,172300,69056488,1703,1703,1703,1703,0
|
|
20241105,172200,69056488,1703,1703,1703,1703,0
|
|
20241105,172100,69056488,1703,1703,1703,1703,0
|
|
20241105,172000,69056488,1703,1703,1703,1703,0
|
|
20241105,171900,69056488,1703,1703,1703,1703,0
|
|
20241105,171800,69056488,1703,1703,1703,1703,0
|
|
20241105,171700,69056488,1703,1703,1703,1703,0
|
|
20241105,171600,69056488,1703,1703,1703,1703,0
|
|
20241105,171500,69056488,1703,1703,1703,1703,0
|
|
20241105,171400,69056488,1703,1703,1703,1703,0
|
|
20241105,171300,69056488,1703,1703,1703,1703,0
|
|
20241105,171200,69056488,1703,1703,1703,1703,0
|
|
20241105,171100,69056488,1703,1703,1703,1703,0
|
|
20241105,171000,69056488,1703,1703,1703,1703,0
|
|
20241105,170900,69056488,1703,1703,1703,1703,0
|
|
20241105,170800,69056488,1703,1703,1703,1703,0
|
|
20241105,170700,69056488,1703,1703,1703,1703,0
|
|
20241105,170600,69056488,1703,1703,1703,1703,0
|
|
20241105,170500,69056488,1703,1703,1703,1703,0
|
|
20241105,170400,69056488,1703,1703,1703,1703,0
|
|
20241105,170300,69056488,1703,1703,1703,1703,0
|
|
20241105,170200,69056488,1703,1703,1703,1703,0
|
|
20241105,170100,69056488,1703,1703,1703,1703,0
|
|
20241105,170000,69056488,1703,1703,1703,1703,0
|
|
20241105,165900,69056488,1703,1703,1703,1703,184
|
|
20241105,165800,69056488,1703,1703,1703,1703,0
|
|
20241105,165700,69056488,1703,1703,1703,1703,0
|
|
20241105,165600,69056488,1703,1703,1703,1703,0
|
|
20241105,165500,69056488,1703,1703,1703,1703,0
|
|
20241105,165400,69056488,1703,1703,1703,1703,0
|
|
20241105,165300,69056488,1703,1703,1703,1703,0
|
|
20241105,165200,69056488,1703,1703,1703,1703,0
|
|
20241105,165100,69056488,1703,1703,1703,1703,0
|
|
20241105,165000,69056488,1703,1703,1703,1703,0
|
|
20241105,164900,69056488,1703,1703,1703,1703,0
|
|
20241105,164800,69056488,1703,1703,1703,1703,0
|
|
20241105,164700,69056488,1703,1703,1703,1703,0
|
|
20241105,164600,69056488,1703,1703,1703,1703,0
|
|
20241105,164500,69056488,1703,1703,1703,1703,0
|
|
20241105,164400,69056488,1703,1703,1703,1703,0
|
|
20241105,164300,69056488,1703,1703,1703,1703,0
|
|
20241105,164200,69056488,1703,1703,1703,1703,0
|
|
20241105,164100,69056488,1703,1703,1703,1703,0
|
|
20241105,164000,69056488,1703,1703,1703,1703,0
|
|
20241105,163900,69056488,1703,1703,1703,1703,0
|
|
20241105,163800,69056488,1703,1703,1703,1703,0
|
|
20241105,163700,69056488,1703,1703,1703,1703,0
|
|
20241105,163600,69056488,1703,1703,1703,1703,0
|
|
20241105,163500,69056488,1703,1703,1703,1703,0
|
|
20241105,163400,69056488,1703,1703,1703,1703,0
|
|
20241105,163300,69056488,1703,1703,1703,1703,0
|
|
20241105,163200,69056488,1703,1703,1703,1703,0
|
|
20241105,163100,69056488,1703,1703,1703,1703,0
|
|
20241105,163000,69056488,1703,1703,1703,1703,0
|
|
20241105,162900,69056488,1703,1703,1703,1703,184
|
|
20241105,162800,69056488,1703,1703,1703,1703,0
|
|
20241105,162700,69056488,1703,1703,1703,1703,0
|
|
20241105,162600,69056488,1703,1703,1703,1703,0
|
|
20241105,162500,69056488,1703,1703,1703,1703,0
|
|
20241105,162400,69056488,1703,1703,1703,1703,0
|
|
20241105,162300,69056488,1703,1703,1703,1703,0
|
|
20241105,162200,69056488,1703,1703,1703,1703,0
|
|
20241105,162100,69056488,1703,1703,1703,1703,0
|
|
20241105,162000,69056488,1703,1703,1703,1703,0
|
|
20241105,161900,69056488,1703,1703,1703,1703,0
|
|
20241105,161800,69056488,1703,1703,1703,1703,0
|
|
20241105,161700,69056488,1703,1703,1703,1703,0
|
|
20241105,161600,69056488,1703,1703,1703,1703,0
|
|
20241105,161500,69056488,1703,1703,1703,1703,0
|
|
20241105,161400,69056488,1703,1703,1703,1703,0
|
|
20241105,161300,69056488,1703,1703,1703,1703,0
|
|
20241105,161200,69056488,1703,1703,1703,1703,0
|
|
20241105,161100,69056488,1703,1703,1703,1703,0
|
|
20241105,161000,69056488,1703,1703,1703,1703,0
|
|
20241105,160900,69056488,1703,1703,1703,1703,0
|
|
20241105,160800,69056488,1703,1703,1703,1703,0
|
|
20241105,160700,69056488,1703,1703,1703,1703,0
|
|
20241105,160600,69056488,1703,1703,1703,1703,0
|
|
20241105,160500,69056488,1703,1703,1703,1703,0
|
|
20241105,160400,69056488,1703,1703,1703,1703,0
|
|
20241105,160300,69056488,1703,1703,1703,1703,0
|
|
20241105,160200,69056488,1703,1703,1703,1703,0
|
|
20241105,160100,69056488,1703,1703,1703,1703,0
|
|
20241105,160000,69056488,1703,1703,1703,1703,0
|
|
20241105,155900,69056488,1703,1703,1703,1703,184
|
|
20241105,155800,69056488,1703,1703,1703,1703,0
|
|
20241105,155700,69056488,1703,1703,1703,1703,0
|
|
20241105,155600,69056488,1703,1703,1703,1703,0
|
|
20241105,155500,69056488,1703,1703,1703,1703,0
|
|
20241105,155400,69056488,1703,1703,1703,1703,0
|
|
20241105,155300,69056488,1703,1703,1703,1703,0
|
|
20241105,155200,69056488,1703,1703,1703,1703,0
|
|
20241105,155100,69056488,1703,1703,1703,1703,0
|
|
20241105,155000,69056488,1703,1703,1703,1703,0
|
|
20241105,154900,69056488,1703,1703,1703,1703,0
|
|
20241105,154800,69056488,1703,1703,1703,1703,0
|
|
20241105,154700,69056488,1703,1703,1703,1703,0
|
|
20241105,154600,69056488,1703,1703,1703,1703,0
|
|
20241105,154500,69056488,1703,1703,1703,1703,0
|
|
20241105,154400,69056488,1703,1703,1703,1703,0
|
|
20241105,154300,69056488,1703,1703,1703,1703,0
|
|
20241105,154200,69056488,1703,1703,1703,1703,0
|
|
20241105,154100,69056488,1703,1703,1703,1703,0
|
|
20241105,154000,69056488,1703,1703,1703,1703,0
|
|
20241105,153900,69056488,1703,1703,1703,1703,0
|
|
20241105,153800,69056488,1703,1703,1703,1703,0
|
|
20241105,153700,69056488,1703,1703,1703,1703,0
|
|
20241105,153600,69056488,1703,1703,1703,1703,0
|
|
20241105,153500,69056488,1703,1703,1703,1703,0
|
|
20241105,153400,69056488,1703,1703,1703,1703,0
|
|
20241105,153300,69056488,1703,1703,1703,1703,0
|
|
20241105,153200,69056488,1703,1703,1703,1703,0
|
|
20241105,153100,69056488,1703,1703,1703,1703,0
|
|
20241105,153000,69056488,1703,1703,1703,1703,184
|
|
20241105,152900,68743136,1703,1703,1703,1703,0
|
|
20241105,152800,68743136,1703,1703,1703,1703,0
|
|
20241105,152700,68743136,1703,1703,1703,1703,0
|
|
20241105,152600,68743136,1703,1703,1703,1703,0
|
|
20241105,152500,68743136,1703,1703,1703,1703,0
|
|
20241105,152400,68743136,1703,1703,1703,1703,0
|
|
20241105,152300,68743136,1703,1703,1703,1703,0
|
|
20241105,152200,68743136,1703,1703,1703,1703,0
|
|
20241105,152100,68743136,1703,1703,1703,1703,0
|
|
20241105,152000,68743136,1703,1703,1703,1703,0
|
|
20241105,151900,68743136,1703,1703,1703,1703,579
|
|
20241105,151800,67757099,1703,1703,1703,1703,0
|
|
20241105,151700,67757099,1703,1703,1703,1703,0
|
|
20241105,151600,67757099,1703,1703,1703,1703,0
|
|
20241105,151500,67757099,1703,1703,1703,1703,0
|
|
20241105,151400,67757099,1703,1703,1703,1703,0
|
|
20241105,151300,67757099,1703,1703,1703,1703,1
|
|
20241105,151200,67755396,1703,1703,1703,1703,0
|
|
20241105,151100,67755396,1703,1703,1703,1703,0
|
|
20241105,151000,67755396,1703,1703,1703,1703,2
|
|
20241105,150900,67751990,1703,1703,1703,1703,0
|
|
20241105,150800,67751990,1703,1703,1703,1703,0
|
|
20241105,150700,67751990,1703,1703,1703,1703,0
|
|
20241105,150600,67751990,1703,1703,1703,1703,38
|
|
20241105,150500,67687276,1703,1703,1703,1703,0
|
|
20241105,150400,67687276,1703,1703,1703,1703,1
|
|
20241105,150300,67685573,1702,1702,1702,1702,19
|
|
20241105,150200,67653235,1702,1702,1702,1702,0
|
|
20241105,150100,67653235,1702,1702,1702,1702,0
|
|
20241105,150000,67653235,1702,1700,1702,1700,932
|
|
20241105,145900,66068131,1700,1700,1700,1700,0
|
|
20241105,145800,66068131,1700,1700,1700,1700,0
|
|
20241105,145700,66068131,1700,1700,1700,1700,0
|
|
20241105,145600,66068131,1700,1700,1700,1700,0
|
|
20241105,145500,66068131,1700,1700,1700,1700,0
|
|
20241105,145400,66068131,1700,1700,1700,1700,0
|
|
20241105,145300,66068131,1700,1700,1700,1700,0
|
|
20241105,145200,66068131,1700,1700,1700,1700,0
|
|
20241105,145100,66068131,1700,1700,1700,1700,0
|
|
20241105,145000,66068131,1700,1700,1700,1700,1
|
|
20241105,144900,66066431,1694,1694,1694,1694,1000
|
|
20241105,144800,64372431,1700,1700,1700,1700,0
|
|
20241105,144700,64372431,1700,1700,1700,1700,0
|
|
20241105,144600,64372431,1700,1700,1700,1700,1
|
|
20241105,144500,64370731,1694,1694,1694,1694,300
|
|
20241105,144400,63862531,1700,1700,1700,1700,0
|
|
20241105,144300,63862531,1700,1700,1700,1700,0
|
|
20241105,144200,63862531,1700,1700,1700,1700,0
|
|
20241105,144100,63862531,1700,1700,1700,1700,0
|
|
20241105,144000,63862531,1700,1700,1700,1700,0
|
|
20241105,143900,63862531,1700,1700,1700,1700,0
|
|
20241105,143800,63862531,1700,1700,1700,1700,2
|
|
20241105,143700,63859131,1700,1696,1700,1694,1701
|
|
20241105,143600,60976091,1700,1700,1700,1700,30
|
|
20241105,143500,60925091,1696,1699,1699,1696,536
|
|
20241105,143400,60015927,1696,1696,1696,1696,100
|
|
20241105,143300,59846327,1699,1699,1699,1699,0
|
|
20241105,143200,59846327,1699,1699,1699,1699,6
|
|
20241105,143100,59836133,1700,1700,1700,1700,0
|
|
20241105,143000,59836133,1700,1700,1700,1700,126
|
|
20241105,142900,59621933,1700,1700,1700,1700,0
|
|
20241105,142800,59621933,1700,1700,1700,1700,0
|
|
20241105,142700,59621933,1700,1700,1700,1700,0
|
|
20241105,142600,59621933,1700,1700,1700,1700,0
|
|
20241105,142500,59621933,1700,1700,1700,1700,1
|
|
20241105,142400,59620233,1702,1702,1702,1702,0
|
|
20241105,142300,59620233,1702,1702,1702,1702,0
|
|
20241105,142200,59620233,1702,1702,1702,1702,0
|
|
20241105,142100,59620233,1702,1702,1702,1702,0
|
|
20241105,142000,59620233,1702,1702,1702,1702,0
|
|
20241105,141900,59620233,1702,1702,1702,1702,0
|
|
20241105,141800,59620233,1702,1702,1702,1702,1
|
|
20241105,141700,59618531,1694,1694,1694,1694,0
|
|
20241105,141600,59618531,1694,1694,1694,1694,0
|
|
20241105,141500,59618531,1694,1694,1694,1694,0
|
|
20241105,141400,59618531,1694,1694,1694,1694,0
|
|
20241105,141300,59618531,1694,1694,1694,1694,0
|
|
20241105,141200,59618531,1694,1694,1694,1694,304
|
|
20241105,141100,59103555,1702,1693,1702,1693,100
|
|
20241105,141000,58934246,1702,1702,1702,1702,0
|
|
20241105,140900,58934246,1702,1702,1702,1702,1
|
|
20241105,140800,58932544,1693,1693,1693,1693,0
|
|
20241105,140700,58932544,1693,1693,1693,1693,0
|
|
20241105,140600,58932544,1693,1693,1693,1693,0
|
|
20241105,140500,58932544,1693,1693,1693,1693,19
|
|
20241105,140400,58900377,1702,1702,1702,1702,0
|
|
20241105,140300,58900377,1702,1702,1702,1702,0
|
|
20241105,140200,58900377,1702,1702,1702,1702,0
|
|
20241105,140100,58900377,1702,1702,1702,1702,0
|
|
20241105,140000,58900377,1702,1702,1702,1702,1
|
|
20241105,135900,58898675,1694,1694,1694,1694,0
|
|
20241105,135800,58898675,1694,1694,1694,1694,2000
|
|
20241105,135700,55510675,1694,1694,1694,1694,0
|
|
20241105,135600,55510675,1694,1694,1694,1694,1
|
|
20241105,135500,55508981,1700,1700,1700,1700,0
|
|
20241105,135400,55508981,1700,1700,1700,1700,0
|
|
20241105,135300,55508981,1700,1700,1700,1700,0
|
|
20241105,135200,55508981,1700,1700,1700,1700,0
|
|
20241105,135100,55508981,1700,1700,1700,1700,0
|
|
20241105,135000,55508981,1700,1700,1700,1700,0
|
|
20241105,134900,55508981,1700,1700,1700,1700,100
|
|
20241105,134800,55338981,1700,1700,1700,1700,0
|
|
20241105,134700,55338981,1700,1695,1700,1695,43
|
|
20241105,134600,55266091,1695,1695,1695,1695,1997
|
|
20241105,134500,51881176,1695,1695,1695,1695,0
|
|
20241105,134400,51881176,1695,1695,1695,1695,1409
|
|
20241105,134300,49492921,1695,1697,1697,1695,913
|
|
20241105,134200,47944494,1700,1700,1700,1700,0
|
|
20241105,134100,47944494,1700,1700,1700,1700,0
|
|
20241105,134000,47944494,1700,1700,1700,1700,0
|
|
20241105,133900,47944494,1700,1700,1700,1700,0
|
|
20241105,133800,47944494,1700,1700,1700,1700,108
|
|
20241105,133700,47760894,1702,1702,1702,1702,0
|
|
20241105,133600,47760894,1702,1702,1702,1702,0
|
|
20241105,133500,47760894,1702,1702,1702,1702,0
|
|
20241105,133400,47760894,1702,1702,1702,1702,0
|
|
20241105,133300,47760894,1702,1702,1702,1702,0
|
|
20241105,133200,47760894,1702,1702,1702,1702,0
|
|
20241105,133100,47760894,1702,1702,1702,1702,0
|
|
20241105,133000,47760894,1702,1702,1702,1702,0
|
|
20241105,132900,47760894,1702,1702,1702,1702,0
|
|
20241105,132800,47760894,1702,1702,1702,1702,0
|
|
20241105,132700,47760894,1702,1702,1702,1702,0
|
|
20241105,132600,47760894,1702,1702,1702,1702,2
|
|
20241105,132500,47757490,1702,1702,1702,1702,1
|
|
20241105,132400,47755788,1704,1704,1704,1704,0
|
|
20241105,132300,47755788,1704,1704,1704,1704,0
|
|
20241105,132200,47755788,1704,1704,1704,1704,0
|
|
20241105,132100,47755788,1704,1704,1704,1704,0
|
|
20241105,132000,47755788,1704,1704,1704,1704,0
|
|
20241105,131900,47755788,1704,1704,1704,1704,0
|
|
20241105,131800,47755788,1704,1704,1704,1704,0
|
|
20241105,131700,47755788,1704,1704,1704,1704,0
|
|
20241105,131600,47755788,1704,1704,1704,1704,0
|
|
20241105,131500,47755788,1704,1704,1704,1704,0
|
|
20241105,131400,47755788,1704,1704,1704,1704,0
|
|
20241105,131300,47755788,1704,1704,1704,1704,0
|
|
20241105,131200,47755788,1704,1704,1704,1704,0
|
|
20241105,131100,47755788,1704,1704,1704,1704,0
|
|
20241105,131000,47755788,1704,1704,1704,1704,0
|
|
20241105,130900,47755788,1704,1704,1704,1704,0
|
|
20241105,130800,47755788,1704,1704,1704,1704,0
|
|
20241105,130700,47755788,1704,1704,1704,1704,0
|
|
20241105,130600,47755788,1704,1704,1704,1704,0
|
|
20241105,130500,47755788,1704,1704,1704,1704,0
|
|
20241105,130400,47755788,1704,1704,1704,1704,0
|
|
20241105,130300,47755788,1704,1704,1704,1704,0
|
|
20241105,130200,47755788,1704,1704,1704,1704,0
|
|
20241105,130100,47755788,1704,1703,1704,1703,293
|
|
20241105,130000,47256559,1703,1703,1703,1703,0
|
|
20241105,125900,47256559,1703,1703,1703,1703,0
|
|
20241105,125800,47256559,1703,1703,1703,1703,0
|
|
20241105,125700,47256559,1703,1703,1703,1703,0
|
|
20241105,125600,47256559,1703,1703,1703,1703,0
|
|
20241105,125500,47256559,1703,1703,1703,1703,0
|
|
20241105,125400,47256559,1703,1703,1703,1703,0
|
|
20241105,125300,47256559,1703,1703,1703,1703,21
|
|
20241105,125200,47220796,1700,1700,1700,1700,0
|
|
20241105,125100,47220796,1700,1700,1700,1700,0
|
|
20241105,125000,47220796,1700,1700,1700,1700,0
|
|
20241105,124900,47220796,1700,1700,1700,1700,300
|
|
20241105,124800,46710796,1700,1700,1700,1700,0
|
|
20241105,124700,46710796,1700,1700,1700,1700,0
|
|
20241105,124600,46710796,1700,1700,1700,1700,455
|
|
20241105,124500,45937296,1700,1700,1700,1700,130
|
|
20241105,124400,45716296,1703,1703,1703,1703,0
|
|
20241105,124300,45716296,1703,1703,1703,1703,0
|
|
20241105,124200,45716296,1703,1703,1703,1703,0
|
|
20241105,124100,45716296,1703,1703,1703,1703,120
|
|
20241105,124000,45511936,1704,1704,1704,1704,0
|
|
20241105,123900,45511936,1704,1704,1704,1704,0
|
|
20241105,123800,45511936,1704,1704,1704,1704,0
|
|
20241105,123700,45511936,1704,1704,1704,1704,0
|
|
20241105,123600,45511936,1704,1703,1704,1703,28
|
|
20241105,123500,45464234,1703,1703,1703,1703,0
|
|
20241105,123400,45464234,1703,1703,1703,1703,117
|
|
20241105,123300,45264983,1702,1702,1702,1702,800
|
|
20241105,123200,43903383,1702,1702,1702,1702,0
|
|
20241105,123100,43903383,1702,1702,1702,1702,0
|
|
20241105,123000,43903383,1702,1702,1702,1702,0
|
|
20241105,122900,43903383,1702,1702,1702,1702,0
|
|
20241105,122800,43903383,1702,1702,1702,1702,50
|
|
20241105,122700,43818283,1702,1702,1702,1702,0
|
|
20241105,122600,43818283,1702,1702,1702,1702,0
|
|
20241105,122500,43818283,1702,1702,1702,1702,592
|
|
20241105,122400,42810699,1702,1702,1702,1702,0
|
|
20241105,122300,42810699,1702,1702,1702,1702,0
|
|
20241105,122200,42810699,1702,1702,1702,1702,0
|
|
20241105,122100,42810699,1702,1702,1702,1702,30
|
|
20241105,122000,42759639,1696,1696,1696,1696,0
|
|
20241105,121900,42759639,1696,1696,1696,1696,0
|
|
20241105,121800,42759639,1696,1696,1696,1696,0
|
|
20241105,121700,42759639,1696,1696,1696,1696,0
|
|
20241105,121600,42759639,1696,1696,1696,1696,0
|
|
20241105,121500,42759639,1696,1696,1696,1696,0
|
|
20241105,121400,42759639,1696,1696,1696,1696,0
|
|
20241105,121300,42759639,1696,1696,1696,1696,0
|
|
20241105,121200,42759639,1696,1696,1696,1696,0
|
|
20241105,121100,42759639,1696,1696,1696,1696,0
|
|
20241105,121000,42759639,1696,1696,1696,1696,0
|
|
20241105,120900,42759639,1696,1696,1696,1696,0
|
|
20241105,120800,42759639,1696,1696,1696,1696,0
|
|
20241105,120700,42759639,1696,1696,1702,1696,150
|
|
20241105,120600,42504934,1701,1701,1701,1701,0
|
|
20241105,120500,42504934,1701,1701,1701,1701,1
|
|
20241105,120400,42503233,1695,1695,1695,1695,0
|
|
20241105,120300,42503233,1695,1696,1696,1695,1000
|
|
20241105,120200,40807283,1701,1701,1701,1701,0
|
|
20241105,120100,40807283,1701,1701,1701,1701,85
|
|
20241105,120000,40662698,1701,1701,1701,1701,0
|
|
20241105,115900,40662698,1701,1701,1701,1701,0
|
|
20241105,115800,40662698,1701,1701,1701,1701,0
|
|
20241105,115700,40662698,1701,1701,1701,1701,0
|
|
20241105,115600,40662698,1701,1701,1701,1701,2
|
|
20241105,115500,40659296,1696,1696,1696,1696,0
|
|
20241105,115400,40659296,1696,1696,1696,1696,0
|
|
20241105,115300,40659296,1696,1696,1696,1696,0
|
|
20241105,115200,40659296,1696,1696,1696,1696,0
|
|
20241105,115100,40659296,1696,1696,1696,1696,0
|
|
20241105,115000,40659296,1696,1696,1696,1696,20
|
|
20241105,114900,40625376,1695,1695,1695,1695,0
|
|
20241105,114800,40625376,1695,1695,1695,1695,0
|
|
20241105,114700,40625376,1695,1695,1695,1695,1000
|
|
20241105,114600,38930376,1701,1701,1701,1701,0
|
|
20241105,114500,38930376,1701,1701,1701,1701,0
|
|
20241105,114400,38930376,1701,1701,1701,1701,0
|
|
20241105,114300,38930376,1701,1701,1701,1701,0
|
|
20241105,114200,38930376,1701,1701,1701,1701,0
|
|
20241105,114100,38930376,1701,1701,1701,1701,0
|
|
20241105,114000,38930376,1701,1701,1701,1701,0
|
|
20241105,113900,38930376,1701,1701,1701,1701,0
|
|
20241105,113800,38930376,1701,1701,1701,1701,881
|
|
20241105,113700,37431795,1701,1701,1701,1701,0
|
|
20241105,113600,37431795,1701,1701,1701,1701,0
|
|
20241105,113500,37431795,1701,1701,1701,1701,0
|
|
20241105,113400,37431795,1701,1701,1701,1701,0
|
|
20241105,113300,37431795,1701,1701,1701,1701,0
|
|
20241105,113200,37431795,1701,1701,1701,1701,0
|
|
20241105,113100,37431795,1701,1701,1701,1701,0
|
|
20241105,113000,37431795,1701,1701,1701,1701,0
|
|
20241105,112900,37431795,1701,1701,1701,1701,0
|
|
20241105,112800,37431795,1701,1700,1701,1700,500
|
|
20241105,112700,36581335,1700,1700,1700,1700,0
|
|
20241105,112600,36581335,1700,1700,1700,1700,0
|
|
20241105,112500,36581335,1700,1700,1700,1700,60
|
|
20241105,112400,36479335,1695,1695,1695,1695,0
|
|
20241105,112300,36479335,1695,1695,1695,1695,0
|
|
20241105,112200,36479335,1695,1695,1695,1695,0
|
|
20241105,112100,36479335,1695,1695,1695,1695,1721
|
|
20241105,112000,33562240,1701,1701,1701,1701,0
|
|
20241105,111900,33562240,1701,1701,1701,1701,0
|
|
20241105,111800,33562240,1701,1701,1701,1701,0
|
|
20241105,111700,33562240,1701,1701,1701,1701,0
|
|
20241105,111600,33562240,1701,1701,1701,1701,1
|
|
20241105,111500,33560539,1701,1701,1701,1701,0
|
|
20241105,111400,33560539,1701,1701,1701,1701,0
|
|
20241105,111300,33560539,1701,1701,1701,1701,0
|
|
20241105,111200,33560539,1701,1701,1701,1701,384
|
|
20241105,111100,32907355,1701,1701,1701,1701,0
|
|
20241105,111000,32907355,1701,1701,1701,1701,0
|
|
20241105,110900,32907355,1701,1701,1701,1701,0
|
|
20241105,110800,32907355,1701,1701,1701,1701,480
|
|
20241105,110700,32090875,1700,1700,1700,1700,116
|
|
20241105,110600,31893675,1700,1700,1700,1700,30
|
|
20241105,110500,31842675,1700,1700,1700,1700,0
|
|
20241105,110400,31842675,1700,1700,1700,1700,0
|
|
20241105,110300,31842675,1700,1700,1700,1700,0
|
|
20241105,110200,31842675,1700,1700,1700,1700,0
|
|
20241105,110100,31842675,1700,1700,1700,1700,0
|
|
20241105,110000,31842675,1700,1694,1700,1694,25
|
|
20241105,105900,31800295,1700,1700,1700,1700,100
|
|
20241105,105800,31630295,1700,1700,1700,1700,0
|
|
20241105,105700,31630295,1700,1700,1700,1700,0
|
|
20241105,105600,31630295,1700,1700,1700,1700,0
|
|
20241105,105500,31630295,1700,1700,1700,1700,0
|
|
20241105,105400,31630295,1700,1699,1700,1693,1028
|
|
20241105,105300,29882904,1699,1699,1699,1699,40
|
|
20241105,105200,29814944,1699,1699,1699,1699,0
|
|
20241105,105100,29814944,1699,1699,1699,1699,0
|
|
20241105,105000,29814944,1699,1699,1699,1699,1
|
|
20241105,104900,29813245,1698,1698,1698,1698,0
|
|
20241105,104800,29813245,1698,1698,1698,1698,0
|
|
20241105,104700,29813245,1698,1698,1698,1698,436
|
|
20241105,104600,29072917,1698,1698,1698,1698,0
|
|
20241105,104500,29072917,1698,1698,1698,1698,50
|
|
20241105,104400,28988017,1697,1697,1697,1697,0
|
|
20241105,104300,28988017,1697,1697,1697,1697,0
|
|
20241105,104200,28988017,1697,1697,1697,1697,0
|
|
20241105,104100,28988017,1697,1697,1697,1697,0
|
|
20241105,104000,28988017,1697,1697,1697,1697,0
|
|
20241105,103900,28988017,1697,1697,1697,1697,0
|
|
20241105,103800,28988017,1697,1697,1697,1697,0
|
|
20241105,103700,28988017,1697,1697,1697,1697,3
|
|
20241105,103600,28982926,1697,1697,1697,1697,0
|
|
20241105,103500,28982926,1697,1697,1697,1697,0
|
|
20241105,103400,28982926,1697,1697,1697,1697,80
|
|
20241105,103300,28847166,1697,1697,1697,1697,75
|
|
20241105,103200,28719891,1697,1697,1697,1697,0
|
|
20241105,103100,28719891,1697,1697,1697,1697,0
|
|
20241105,103000,28719891,1697,1697,1697,1697,0
|
|
20241105,102900,28719891,1697,1697,1697,1697,0
|
|
20241105,102800,28719891,1697,1697,1697,1697,0
|
|
20241105,102700,28719891,1697,1697,1697,1697,0
|
|
20241105,102600,28719891,1697,1697,1697,1697,3
|
|
20241105,102500,28714800,1697,1697,1697,1697,0
|
|
20241105,102400,28714800,1697,1697,1697,1697,0
|
|
20241105,102300,28714800,1697,1697,1697,1697,0
|
|
20241105,102200,28714800,1697,1697,1697,1697,0
|
|
20241105,102100,28714800,1697,1697,1697,1697,50
|
|
20241105,102000,28629950,1697,1697,1697,1697,1
|
|
20241105,101900,28628253,1700,1700,1700,1700,0
|
|
20241105,101800,28628253,1700,1700,1700,1700,1
|
|
20241105,101700,28626553,1702,1702,1702,1702,0
|
|
20241105,101600,28626553,1702,1702,1702,1702,0
|
|
20241105,101500,28626553,1702,1702,1702,1702,1
|
|
20241105,101400,28624851,1702,1702,1702,1702,0
|
|
20241105,101300,28624851,1702,1702,1702,1702,0
|
|
20241105,101200,28624851,1702,1702,1702,1702,40
|
|
20241105,101100,28556771,1704,1704,1704,1704,0
|
|
20241105,101000,28556771,1704,1704,1704,1704,0
|
|
20241105,100900,28556771,1704,1704,1704,1704,0
|
|
20241105,100800,28556771,1704,1704,1704,1704,0
|
|
20241105,100700,28556771,1704,1700,1704,1700,354
|
|
20241105,100600,27953997,1700,1695,1700,1695,63
|
|
20241105,100500,27846997,1700,1700,1700,1700,0
|
|
20241105,100400,27846997,1700,1700,1700,1700,5
|
|
20241105,100300,27838497,1700,1700,1700,1700,1
|
|
20241105,100200,27836797,1700,1700,1700,1700,3
|
|
20241105,100100,27831697,1703,1703,1703,1703,0
|
|
20241105,100000,27831697,1703,1703,1703,1703,1
|
|
20241105,095900,27829994,1704,1704,1704,1704,0
|
|
20241105,095800,27829994,1704,1704,1704,1704,1
|
|
20241105,095700,27828290,1681,1700,1700,1681,1852
|
|
20241105,095600,24702635,1705,1705,1705,1700,13
|
|
20241105,095500,24680480,1709,1709,1709,1709,0
|
|
20241105,095400,24680480,1709,1709,1709,1709,0
|
|
20241105,095300,24680480,1709,1709,1709,1709,0
|
|
20241105,095200,24680480,1709,1706,1709,1705,22
|
|
20241105,095100,24642955,1708,1708,1708,1708,586
|
|
20241105,095000,23642067,1709,1709,1709,1709,11
|
|
20241105,094900,23623268,1709,1709,1709,1709,0
|
|
20241105,094800,23623268,1709,1709,1709,1709,0
|
|
20241105,094700,23623268,1709,1709,1709,1709,2
|
|
20241105,094600,23619850,1709,1709,1709,1709,0
|
|
20241105,094500,23619850,1709,1709,1709,1709,1
|
|
20241105,094400,23618141,1706,1706,1706,1706,0
|
|
20241105,094300,23618141,1706,1707,1707,1706,4591
|
|
20241105,094200,15784318,1710,1710,1710,1710,12
|
|
20241105,094100,15763798,1710,1707,1711,1707,781
|
|
20241105,094000,14430597,1707,1707,1707,1707,8
|
|
20241105,093900,14416941,1712,1712,1712,1712,0
|
|
20241105,093800,14416941,1712,1712,1712,1712,0
|
|
20241105,093700,14416941,1712,1712,1712,1712,0
|
|
20241105,093600,14416941,1712,1712,1712,1712,1400
|
|
20241105,093500,12020141,1712,1712,1712,1712,0
|
|
20241105,093400,12020141,1712,1712,1712,1712,0
|
|
20241105,093300,12020141,1712,1712,1712,1712,0
|
|
20241105,093200,12020141,1712,1712,1712,1712,0
|
|
20241105,093100,12020141,1712,1712,1712,1712,0
|
|
20241105,093000,12020141,1712,1710,1712,1710,690
|
|
20241105,092900,10839207,1710,1710,1710,1710,7
|
|
20241105,092800,10827237,1711,1712,1712,1705,376
|
|
20241105,092700,10186090,1705,1712,1712,1705,16
|
|
20241105,092600,10158733,1706,1706,1713,1706,163
|
|
20241105,092500,9880479,1705,1704,1705,1704,346
|
|
20241105,092400,9290550,1700,1699,1700,1699,1596
|
|
20241105,092300,6577791,1699,1699,1699,1699,5
|
|
20241105,092200,6569296,1699,1699,1699,1699,574
|
|
20241105,092100,5594070,1699,1699,1699,1699,2000
|
|
20241105,092000,2196070,1699,1699,1699,1699,0
|
|
20241105,091900,2196070,1699,1699,1699,1699,0
|
|
20241105,091800,2196070,1699,1699,1699,1699,15
|
|
20241105,091700,2170585,1700,1694,1700,1694,20
|
|
20241105,091600,2136645,1695,1700,1700,1695,150
|
|
20241105,091500,1881895,1700,1700,1700,1700,100
|
|
20241105,091400,1711895,1702,1702,1702,1702,0
|
|
20241105,091300,1711895,1702,1702,1702,1702,0
|
|
20241105,091200,1711895,1702,1702,1702,1702,0
|
|
20241105,091100,1711895,1702,1702,1702,1702,5
|
|
20241105,091000,1703385,1703,1703,1703,1703,501
|
|
20241105,090900,850182,1690,1690,1690,1690,1
|
|
20241105,090800,848492,1705,1705,1705,1705,0
|
|
20241105,090700,848492,1705,1695,1705,1695,52
|
|
20241105,090600,760094,1695,1690,1695,1690,295
|
|
20241105,090500,261539,1690,1690,1690,1690,50
|
|
20241105,090400,177039,1690,1690,1690,1690,1
|
|
20241105,090300,175349,1688,1688,1688,1688,61
|
|
20241105,090200,72381,1688,1688,1688,1688,0
|
|
20241105,090100,72381,1688,1688,1688,1688,0
|
|
20241105,090000,72381,1688,1681,1688,1681,43
|