602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,185900,156381503,1703,1703,1703,1703,6050
|
|
20241106,185800,156381503,1703,1703,1703,1703,0
|
|
20241106,185700,156381503,1703,1703,1703,1703,0
|
|
20241106,185600,156381503,1703,1703,1703,1703,0
|
|
20241106,185500,156381503,1703,1703,1703,1703,0
|
|
20241106,185400,156381503,1703,1703,1703,1703,0
|
|
20241106,185300,156381503,1703,1703,1703,1703,0
|
|
20241106,185200,156381503,1703,1703,1703,1703,0
|
|
20241106,185100,156381503,1703,1703,1703,1703,0
|
|
20241106,185000,156381503,1703,1703,1703,1703,0
|
|
20241106,184900,156381503,1703,1703,1703,1703,0
|
|
20241106,184800,156381503,1703,1703,1703,1703,0
|
|
20241106,184700,156381503,1703,1703,1703,1703,0
|
|
20241106,184600,156381503,1703,1703,1703,1703,0
|
|
20241106,184500,156381503,1703,1703,1703,1703,0
|
|
20241106,184400,156381503,1703,1703,1703,1703,0
|
|
20241106,184300,156381503,1703,1703,1703,1703,0
|
|
20241106,184200,156381503,1703,1703,1703,1703,0
|
|
20241106,184100,156381503,1703,1703,1703,1703,0
|
|
20241106,184000,156381503,1703,1703,1703,1703,0
|
|
20241106,183900,156381503,1703,1703,1703,1703,0
|
|
20241106,183800,156381503,1703,1703,1703,1703,0
|
|
20241106,183700,156381503,1703,1703,1703,1703,0
|
|
20241106,183600,156381503,1703,1703,1703,1703,0
|
|
20241106,183500,156381503,1703,1703,1703,1703,0
|
|
20241106,183400,156381503,1703,1703,1703,1703,0
|
|
20241106,183300,156381503,1703,1703,1703,1703,0
|
|
20241106,183200,156381503,1703,1703,1703,1703,0
|
|
20241106,183100,156381503,1703,1703,1703,1703,0
|
|
20241106,183000,156381503,1703,1703,1703,1703,0
|
|
20241106,182900,156381503,1703,1703,1703,1703,6050
|
|
20241106,182800,156381503,1703,1703,1703,1703,0
|
|
20241106,182700,156381503,1703,1703,1703,1703,0
|
|
20241106,182600,156381503,1703,1703,1703,1703,0
|
|
20241106,182500,156381503,1703,1703,1703,1703,0
|
|
20241106,182400,156381503,1703,1703,1703,1703,0
|
|
20241106,182300,156381503,1703,1703,1703,1703,0
|
|
20241106,182200,156381503,1703,1703,1703,1703,0
|
|
20241106,182100,156381503,1703,1703,1703,1703,0
|
|
20241106,182000,156381503,1703,1703,1703,1703,0
|
|
20241106,181900,156381503,1703,1703,1703,1703,0
|
|
20241106,181800,156381503,1703,1703,1703,1703,0
|
|
20241106,181700,156381503,1703,1703,1703,1703,0
|
|
20241106,181600,156381503,1703,1703,1703,1703,0
|
|
20241106,181500,156381503,1703,1703,1703,1703,0
|
|
20241106,181400,156381503,1703,1703,1703,1703,0
|
|
20241106,181300,156381503,1703,1703,1703,1703,0
|
|
20241106,181200,156381503,1703,1703,1703,1703,0
|
|
20241106,181100,156381503,1703,1703,1703,1703,0
|
|
20241106,181000,156381503,1703,1703,1703,1703,0
|
|
20241106,180900,156381503,1703,1703,1703,1703,0
|
|
20241106,180800,156381503,1703,1703,1703,1703,0
|
|
20241106,180700,156381503,1703,1703,1703,1703,0
|
|
20241106,180600,156381503,1703,1703,1703,1703,0
|
|
20241106,180500,156381503,1703,1703,1703,1703,0
|
|
20241106,180400,156381503,1703,1703,1703,1703,0
|
|
20241106,180300,156381503,1703,1703,1703,1703,0
|
|
20241106,180200,156381503,1703,1703,1703,1703,0
|
|
20241106,180100,156381503,1703,1703,1703,1703,0
|
|
20241106,180000,156381503,1703,1703,1703,1703,0
|
|
20241106,175900,156381503,1703,1703,1703,1703,6050
|
|
20241106,175800,156381503,1703,1703,1703,1703,0
|
|
20241106,175700,156381503,1703,1703,1703,1703,0
|
|
20241106,175600,156381503,1703,1703,1703,1703,0
|
|
20241106,175500,156381503,1703,1703,1703,1703,0
|
|
20241106,175400,156381503,1703,1703,1703,1703,0
|
|
20241106,175300,156381503,1703,1703,1703,1703,0
|
|
20241106,175200,156381503,1703,1703,1703,1703,0
|
|
20241106,175100,156381503,1703,1703,1703,1703,0
|
|
20241106,175000,156381503,1703,1703,1703,1703,0
|
|
20241106,174900,156381503,1703,1703,1703,1703,0
|
|
20241106,174800,156381503,1703,1703,1703,1703,0
|
|
20241106,174700,156381503,1703,1703,1703,1703,0
|
|
20241106,174600,156381503,1703,1703,1703,1703,0
|
|
20241106,174500,156381503,1703,1703,1703,1703,0
|
|
20241106,174400,156381503,1703,1703,1703,1703,0
|
|
20241106,174300,156381503,1703,1703,1703,1703,0
|
|
20241106,174200,156381503,1703,1703,1703,1703,0
|
|
20241106,174100,156381503,1703,1703,1703,1703,0
|
|
20241106,174000,156381503,1703,1703,1703,1703,0
|
|
20241106,173900,156381503,1703,1703,1703,1703,0
|
|
20241106,173800,156381503,1703,1703,1703,1703,0
|
|
20241106,173700,156381503,1703,1703,1703,1703,0
|
|
20241106,173600,156381503,1703,1703,1703,1703,0
|
|
20241106,173500,156381503,1703,1703,1703,1703,0
|
|
20241106,173400,156381503,1703,1703,1703,1703,0
|
|
20241106,173300,156381503,1703,1703,1703,1703,0
|
|
20241106,173200,156381503,1703,1703,1703,1703,0
|
|
20241106,173100,156381503,1703,1703,1703,1703,0
|
|
20241106,173000,156381503,1703,1703,1703,1703,0
|
|
20241106,172900,156381503,1703,1703,1703,1703,6050
|
|
20241106,172800,156381503,1703,1703,1703,1703,0
|
|
20241106,172700,156381503,1703,1703,1703,1703,0
|
|
20241106,172600,156381503,1703,1703,1703,1703,0
|
|
20241106,172500,156381503,1703,1703,1703,1703,0
|
|
20241106,172400,156381503,1703,1703,1703,1703,0
|
|
20241106,172300,156381503,1703,1703,1703,1703,0
|
|
20241106,172200,156381503,1703,1703,1703,1703,0
|
|
20241106,172100,156381503,1703,1703,1703,1703,0
|
|
20241106,172000,156381503,1703,1703,1703,1703,0
|
|
20241106,171900,156381503,1703,1703,1703,1703,0
|
|
20241106,171800,156381503,1703,1703,1703,1703,0
|
|
20241106,171700,156381503,1703,1703,1703,1703,0
|
|
20241106,171600,156381503,1703,1703,1703,1703,0
|
|
20241106,171500,156381503,1703,1703,1703,1703,0
|
|
20241106,171400,156381503,1703,1703,1703,1703,0
|
|
20241106,171300,156381503,1703,1703,1703,1703,0
|
|
20241106,171200,156381503,1703,1703,1703,1703,0
|
|
20241106,171100,156381503,1703,1703,1703,1703,0
|
|
20241106,171000,156381503,1703,1703,1703,1703,0
|
|
20241106,170900,156381503,1703,1703,1703,1703,0
|
|
20241106,170800,156381503,1703,1703,1703,1703,0
|
|
20241106,170700,156381503,1703,1703,1703,1703,0
|
|
20241106,170600,156381503,1703,1703,1703,1703,0
|
|
20241106,170500,156381503,1703,1703,1703,1703,0
|
|
20241106,170400,156381503,1703,1703,1703,1703,0
|
|
20241106,170300,156381503,1703,1703,1703,1703,0
|
|
20241106,170200,156381503,1703,1703,1703,1703,0
|
|
20241106,170100,156381503,1703,1703,1703,1703,0
|
|
20241106,170000,156381503,1703,1703,1703,1703,0
|
|
20241106,165900,156381503,1703,1703,1703,1703,6050
|
|
20241106,165800,156381503,1703,1703,1703,1703,0
|
|
20241106,165700,156381503,1703,1703,1703,1703,0
|
|
20241106,165600,156381503,1703,1703,1703,1703,0
|
|
20241106,165500,156381503,1703,1703,1703,1703,0
|
|
20241106,165400,156381503,1703,1703,1703,1703,0
|
|
20241106,165300,156381503,1703,1703,1703,1703,0
|
|
20241106,165200,156381503,1703,1703,1703,1703,0
|
|
20241106,165100,156381503,1703,1703,1703,1703,0
|
|
20241106,165000,156381503,1703,1703,1703,1703,0
|
|
20241106,164900,156381503,1703,1703,1703,1703,0
|
|
20241106,164800,156381503,1703,1703,1703,1703,0
|
|
20241106,164700,156381503,1703,1703,1703,1703,0
|
|
20241106,164600,156381503,1703,1703,1703,1703,0
|
|
20241106,164500,156381503,1703,1703,1703,1703,0
|
|
20241106,164400,156381503,1703,1703,1703,1703,0
|
|
20241106,164300,156381503,1703,1703,1703,1703,0
|
|
20241106,164200,156381503,1703,1703,1703,1703,0
|
|
20241106,164100,156381503,1703,1703,1703,1703,0
|
|
20241106,164000,156381503,1703,1703,1703,1703,0
|
|
20241106,163900,156381503,1703,1703,1703,1703,0
|
|
20241106,163800,156381503,1703,1703,1703,1703,0
|
|
20241106,163700,156381503,1703,1703,1703,1703,0
|
|
20241106,163600,156381503,1703,1703,1703,1703,0
|
|
20241106,163500,156381503,1703,1703,1703,1703,0
|
|
20241106,163400,156381503,1703,1703,1703,1703,0
|
|
20241106,163300,156381503,1703,1703,1703,1703,0
|
|
20241106,163200,156381503,1703,1703,1703,1703,0
|
|
20241106,163100,156381503,1703,1703,1703,1703,0
|
|
20241106,163000,156381503,1703,1703,1703,1703,0
|
|
20241106,162900,156381503,1703,1703,1703,1703,6050
|
|
20241106,162800,156381503,1703,1703,1703,1703,0
|
|
20241106,162700,156381503,1703,1703,1703,1703,0
|
|
20241106,162600,156381503,1703,1703,1703,1703,0
|
|
20241106,162500,156381503,1703,1703,1703,1703,0
|
|
20241106,162400,156381503,1703,1703,1703,1703,0
|
|
20241106,162300,156381503,1703,1703,1703,1703,0
|
|
20241106,162200,156381503,1703,1703,1703,1703,0
|
|
20241106,162100,156381503,1703,1703,1703,1703,0
|
|
20241106,162000,156381503,1703,1703,1703,1703,0
|
|
20241106,161900,156381503,1703,1703,1703,1703,0
|
|
20241106,161800,156381503,1703,1703,1703,1703,0
|
|
20241106,161700,156381503,1703,1703,1703,1703,0
|
|
20241106,161600,156381503,1703,1703,1703,1703,0
|
|
20241106,161500,156381503,1703,1703,1703,1703,0
|
|
20241106,161400,156381503,1703,1703,1703,1703,0
|
|
20241106,161300,156381503,1703,1703,1703,1703,0
|
|
20241106,161200,156381503,1703,1703,1703,1703,0
|
|
20241106,161100,156381503,1703,1703,1703,1703,0
|
|
20241106,161000,156381503,1703,1703,1703,1703,0
|
|
20241106,160900,156381503,1703,1703,1703,1703,0
|
|
20241106,160800,156381503,1703,1703,1703,1703,0
|
|
20241106,160700,156381503,1703,1703,1703,1703,0
|
|
20241106,160600,156381503,1703,1703,1703,1703,0
|
|
20241106,160500,156381503,1703,1703,1703,1703,0
|
|
20241106,160400,156381503,1703,1703,1703,1703,0
|
|
20241106,160300,156381503,1703,1703,1703,1703,0
|
|
20241106,160200,156381503,1703,1703,1703,1703,0
|
|
20241106,160100,156381503,1703,1703,1703,1703,0
|
|
20241106,160000,156381503,1703,1703,1703,1703,0
|
|
20241106,155900,156381503,1703,1703,1703,1703,6050
|
|
20241106,155800,156381503,1703,1703,1703,1703,0
|
|
20241106,155700,156381503,1703,1703,1703,1703,0
|
|
20241106,155600,156381503,1703,1703,1703,1703,0
|
|
20241106,155500,156381503,1703,1703,1703,1703,0
|
|
20241106,155400,156381503,1703,1703,1703,1703,0
|
|
20241106,155300,156381503,1703,1703,1703,1703,0
|
|
20241106,155200,156381503,1703,1703,1703,1703,0
|
|
20241106,155100,156381503,1703,1703,1703,1703,0
|
|
20241106,155000,156381503,1703,1703,1703,1703,0
|
|
20241106,154900,156381503,1703,1703,1703,1703,0
|
|
20241106,154800,156381503,1703,1703,1703,1703,0
|
|
20241106,154700,156381503,1703,1703,1703,1703,0
|
|
20241106,154600,156381503,1703,1703,1703,1703,0
|
|
20241106,154500,156381503,1703,1703,1703,1703,0
|
|
20241106,154400,156381503,1703,1703,1703,1703,0
|
|
20241106,154300,156381503,1703,1703,1703,1703,0
|
|
20241106,154200,156381503,1703,1703,1703,1703,0
|
|
20241106,154100,156381503,1703,1703,1703,1703,0
|
|
20241106,154000,156381503,1703,1703,1703,1703,0
|
|
20241106,153900,156381503,1703,1703,1703,1703,0
|
|
20241106,153800,156381503,1703,1703,1703,1703,0
|
|
20241106,153700,156381503,1703,1703,1703,1703,0
|
|
20241106,153600,156381503,1703,1703,1703,1703,0
|
|
20241106,153500,156381503,1703,1703,1703,1703,0
|
|
20241106,153400,156381503,1703,1703,1703,1703,0
|
|
20241106,153300,156381503,1703,1703,1703,1703,0
|
|
20241106,153200,156381503,1703,1703,1703,1703,0
|
|
20241106,153100,156381503,1703,1703,1703,1703,0
|
|
20241106,153000,156381503,1703,1703,1703,1703,6050
|
|
20241106,152900,146078353,1707,1707,1707,1707,0
|
|
20241106,152800,146078353,1707,1707,1707,1707,0
|
|
20241106,152700,146078353,1707,1707,1707,1707,0
|
|
20241106,152600,146078353,1707,1707,1707,1707,0
|
|
20241106,152500,146078353,1707,1707,1707,1707,0
|
|
20241106,152400,146078353,1707,1707,1707,1707,0
|
|
20241106,152300,146078353,1707,1707,1707,1707,0
|
|
20241106,152200,146078353,1707,1707,1707,1707,0
|
|
20241106,152100,146078353,1707,1707,1707,1707,0
|
|
20241106,152000,146078353,1707,1707,1707,1707,0
|
|
20241106,151900,146078353,1707,1692,1707,1692,5369
|
|
20241106,151800,136930028,1692,1692,1692,1692,1000
|
|
20241106,151700,135238028,1692,1692,1692,1692,0
|
|
20241106,151600,135238028,1692,1686,1692,1686,2050
|
|
20241106,151500,131777213,1686,1686,1686,1686,0
|
|
20241106,151400,131777213,1686,1686,1686,1686,10
|
|
20241106,151300,131760353,1686,1686,1686,1686,10
|
|
20241106,151200,131743493,1686,1686,1686,1686,15
|
|
20241106,151100,131718203,1686,1686,1686,1686,3
|
|
20241106,151000,131713145,1686,1686,1686,1686,3
|
|
20241106,150900,131708087,1686,1685,1686,1685,101
|
|
20241106,150800,131537901,1685,1685,1685,1685,20
|
|
20241106,150700,131504201,1686,1686,1686,1686,0
|
|
20241106,150600,131504201,1686,1684,1686,1684,31
|
|
20241106,150500,131451995,1687,1685,1687,1685,40
|
|
20241106,150400,131384589,1683,1685,1685,1683,7061
|
|
20241106,150300,119500804,1685,1685,1685,1685,1
|
|
20241106,150200,119499119,1685,1684,1685,1683,34
|
|
20241106,150100,119441871,1684,1684,1684,1684,5
|
|
20241106,150000,119433451,1684,1683,1684,1683,882
|
|
20241106,145900,117948543,1683,1683,1683,1683,0
|
|
20241106,145800,117948543,1683,1683,1683,1683,2000
|
|
20241106,145700,114582543,1683,1683,1683,1683,0
|
|
20241106,145600,114582543,1683,1683,1683,1683,0
|
|
20241106,145500,114582543,1683,1683,1683,1683,0
|
|
20241106,145400,114582543,1683,1683,1683,1683,0
|
|
20241106,145300,114582543,1683,1683,1683,1683,0
|
|
20241106,145200,114582543,1683,1683,1683,1683,0
|
|
20241106,145100,114582543,1683,1683,1683,1683,0
|
|
20241106,145000,114582543,1683,1683,1683,1683,0
|
|
20241106,144900,114582543,1683,1683,1683,1683,0
|
|
20241106,144800,114582543,1683,1683,1683,1683,5
|
|
20241106,144700,114574128,1683,1683,1683,1683,0
|
|
20241106,144600,114574128,1683,1683,1683,1683,1
|
|
20241106,144500,114572445,1683,1683,1683,1683,0
|
|
20241106,144400,114572445,1683,1683,1683,1683,0
|
|
20241106,144300,114572445,1683,1683,1683,1683,1
|
|
20241106,144200,114570762,1683,1683,1683,1683,0
|
|
20241106,144100,114570762,1683,1683,1683,1681,14
|
|
20241106,144000,114547222,1681,1682,1682,1681,108
|
|
20241106,143900,114365664,1684,1684,1684,1684,0
|
|
20241106,143800,114365664,1684,1684,1684,1684,0
|
|
20241106,143700,114365664,1684,1684,1684,1684,0
|
|
20241106,143600,114365664,1684,1684,1684,1684,0
|
|
20241106,143500,114365664,1684,1684,1684,1684,0
|
|
20241106,143400,114365664,1684,1684,1684,1684,0
|
|
20241106,143300,114365664,1684,1684,1684,1684,0
|
|
20241106,143200,114365664,1684,1684,1684,1684,7
|
|
20241106,143100,114353876,1684,1684,1684,1684,0
|
|
20241106,143000,114353876,1684,1684,1684,1684,0
|
|
20241106,142900,114353876,1684,1684,1684,1684,1
|
|
20241106,142800,114352192,1679,1684,1684,1679,7
|
|
20241106,142700,114340414,1684,1684,1684,1684,0
|
|
20241106,142600,114340414,1684,1679,1684,1679,16
|
|
20241106,142500,114313510,1685,1685,1685,1685,0
|
|
20241106,142400,114313510,1685,1685,1685,1685,0
|
|
20241106,142300,114313510,1685,1685,1685,1685,0
|
|
20241106,142200,114313510,1685,1685,1685,1685,0
|
|
20241106,142100,114313510,1685,1685,1685,1685,0
|
|
20241106,142000,114313510,1685,1685,1685,1685,0
|
|
20241106,141900,114313510,1685,1684,1685,1684,36
|
|
20241106,141800,114252885,1678,1682,1682,1678,1044
|
|
20241106,141700,112499229,1683,1684,1684,1683,118
|
|
20241106,141600,112300518,1684,1684,1684,1684,36
|
|
20241106,141500,112239894,1684,1684,1684,1684,2
|
|
20241106,141400,112236526,1684,1684,1684,1684,0
|
|
20241106,141300,112236526,1684,1684,1684,1684,0
|
|
20241106,141200,112236526,1684,1684,1684,1684,0
|
|
20241106,141100,112236526,1684,1684,1684,1684,0
|
|
20241106,141000,112236526,1684,1684,1684,1684,0
|
|
20241106,140900,112236526,1684,1684,1684,1684,0
|
|
20241106,140800,112236526,1684,1684,1684,1684,0
|
|
20241106,140700,112236526,1684,1684,1684,1684,0
|
|
20241106,140600,112236526,1684,1684,1684,1684,0
|
|
20241106,140500,112236526,1684,1684,1684,1684,123
|
|
20241106,140400,112029394,1684,1684,1684,1684,0
|
|
20241106,140300,112029394,1684,1684,1684,1684,1
|
|
20241106,140200,112027710,1684,1684,1684,1684,0
|
|
20241106,140100,112027710,1684,1684,1684,1684,0
|
|
20241106,140000,112027710,1684,1684,1684,1684,0
|
|
20241106,135900,112027710,1684,1684,1684,1684,0
|
|
20241106,135800,112027710,1684,1684,1684,1684,0
|
|
20241106,135700,112027710,1684,1684,1684,1684,0
|
|
20241106,135600,112027710,1684,1684,1684,1684,0
|
|
20241106,135500,112027710,1684,1684,1684,1684,0
|
|
20241106,135400,112027710,1684,1684,1684,1684,0
|
|
20241106,135300,112027710,1684,1684,1684,1684,0
|
|
20241106,135200,112027710,1684,1684,1684,1684,0
|
|
20241106,135100,112027710,1684,1684,1684,1684,0
|
|
20241106,135000,112027710,1684,1684,1684,1684,0
|
|
20241106,134900,112027710,1684,1684,1684,1684,0
|
|
20241106,134800,112027710,1684,1684,1684,1684,5
|
|
20241106,134700,112019290,1684,1684,1684,1684,0
|
|
20241106,134600,112019290,1684,1684,1684,1684,0
|
|
20241106,134500,112019290,1684,1684,1684,1684,0
|
|
20241106,134400,112019290,1684,1684,1684,1684,0
|
|
20241106,134300,112019290,1684,1684,1684,1684,0
|
|
20241106,134200,112019290,1684,1684,1684,1684,1
|
|
20241106,134100,112017606,1676,1676,1676,1676,0
|
|
20241106,134000,112017606,1676,1677,1677,1676,4700
|
|
20241106,133900,104140366,1684,1684,1684,1684,0
|
|
20241106,133800,104140366,1684,1684,1684,1684,0
|
|
20241106,133700,104140366,1684,1684,1684,1684,50
|
|
20241106,133600,104056166,1684,1684,1684,1684,5
|
|
20241106,133500,104047746,1684,1676,1684,1676,4721
|
|
20241106,133400,96135342,1676,1675,1676,1671,3797
|
|
20241106,133300,89789809,1676,1676,1676,1676,1
|
|
20241106,133200,89788133,1676,1676,1676,1676,0
|
|
20241106,133100,89788133,1676,1678,1678,1676,1651
|
|
20241106,133000,87018672,1678,1678,1678,1678,3
|
|
20241106,132900,87013638,1684,1684,1684,1684,0
|
|
20241106,132800,87013638,1684,1684,1684,1684,29
|
|
20241106,132700,86964802,1685,1685,1685,1685,0
|
|
20241106,132600,86964802,1685,1685,1685,1685,0
|
|
20241106,132500,86964802,1685,1685,1685,1685,0
|
|
20241106,132400,86964802,1685,1685,1685,1685,0
|
|
20241106,132300,86964802,1685,1685,1685,1685,0
|
|
20241106,132200,86964802,1685,1685,1685,1685,0
|
|
20241106,132100,86964802,1685,1685,1685,1685,0
|
|
20241106,132000,86964802,1685,1685,1685,1685,0
|
|
20241106,131900,86964802,1685,1685,1685,1685,0
|
|
20241106,131800,86964802,1685,1685,1685,1685,10
|
|
20241106,131700,86947952,1685,1685,1685,1685,0
|
|
20241106,131600,86947952,1685,1685,1685,1685,0
|
|
20241106,131500,86947952,1685,1685,1685,1685,0
|
|
20241106,131400,86947952,1685,1685,1685,1685,0
|
|
20241106,131300,86947952,1685,1685,1685,1685,26
|
|
20241106,131200,86904142,1685,1685,1685,1685,0
|
|
20241106,131100,86904142,1685,1685,1685,1685,0
|
|
20241106,131000,86904142,1685,1685,1685,1685,0
|
|
20241106,130900,86904142,1685,1685,1685,1685,0
|
|
20241106,130800,86904142,1685,1685,1685,1685,1
|
|
20241106,130700,86902457,1678,1681,1681,1678,5762
|
|
20241106,130600,77220742,1682,1682,1682,1682,611
|
|
20241106,130500,76193040,1682,1682,1682,1682,0
|
|
20241106,130400,76193040,1682,1682,1682,1682,500
|
|
20241106,130300,75352040,1688,1682,1688,1682,45
|
|
20241106,130200,75276344,1689,1689,1689,1689,0
|
|
20241106,130100,75276344,1689,1689,1689,1689,0
|
|
20241106,130000,75276344,1689,1689,1689,1689,0
|
|
20241106,125900,75276344,1689,1689,1689,1689,0
|
|
20241106,125800,75276344,1689,1689,1689,1689,0
|
|
20241106,125700,75276344,1689,1689,1689,1689,0
|
|
20241106,125600,75276344,1689,1688,1689,1688,401
|
|
20241106,125500,74599165,1688,1688,1688,1688,0
|
|
20241106,125400,74599165,1688,1688,1688,1688,0
|
|
20241106,125300,74599165,1688,1688,1688,1688,0
|
|
20241106,125200,74599165,1688,1688,1688,1688,0
|
|
20241106,125100,74599165,1688,1688,1688,1688,0
|
|
20241106,125000,74599165,1688,1688,1688,1688,0
|
|
20241106,124900,74599165,1688,1688,1688,1688,0
|
|
20241106,124800,74599165,1688,1688,1688,1688,0
|
|
20241106,124700,74599165,1688,1688,1688,1688,0
|
|
20241106,124600,74599165,1688,1688,1688,1688,0
|
|
20241106,124500,74599165,1688,1688,1688,1688,1
|
|
20241106,124400,74597477,1681,1681,1681,1681,0
|
|
20241106,124300,74597477,1681,1681,1681,1681,0
|
|
20241106,124200,74597477,1681,1681,1681,1681,0
|
|
20241106,124100,74597477,1681,1689,1689,1681,3
|
|
20241106,124000,74592418,1689,1688,1689,1688,64
|
|
20241106,123900,74484372,1689,1689,1689,1689,6
|
|
20241106,123800,74474238,1689,1689,1689,1689,0
|
|
20241106,123700,74474238,1689,1689,1689,1689,0
|
|
20241106,123600,74474238,1689,1681,1689,1680,71
|
|
20241106,123500,74354943,1680,1680,1680,1680,0
|
|
20241106,123400,74354943,1680,1680,1680,1680,0
|
|
20241106,123300,74354943,1680,1681,1681,1680,942
|
|
20241106,123200,72771676,1680,1680,1680,1680,0
|
|
20241106,123100,72771676,1680,1680,1680,1680,0
|
|
20241106,123000,72771676,1680,1682,1682,1680,669
|
|
20241106,122900,71647457,1681,1681,1681,1681,0
|
|
20241106,122800,71647457,1681,1681,1681,1681,0
|
|
20241106,122700,71647457,1681,1681,1681,1681,0
|
|
20241106,122600,71647457,1681,1681,1681,1681,0
|
|
20241106,122500,71647457,1681,1687,1687,1681,2813
|
|
20241106,122400,66916068,1688,1688,1688,1688,0
|
|
20241106,122300,66916068,1688,1688,1688,1688,18
|
|
20241106,122200,66885684,1688,1688,1688,1688,11
|
|
20241106,122100,66867116,1689,1689,1689,1689,8
|
|
20241106,122000,66853604,1690,1690,1690,1690,0
|
|
20241106,121900,66853604,1690,1689,1690,1689,12
|
|
20241106,121800,66833325,1690,1696,1696,1690,6088
|
|
20241106,121700,56539291,1699,1699,1699,1699,1
|
|
20241106,121600,56537592,1696,1696,1696,1696,0
|
|
20241106,121500,56537592,1696,1696,1696,1696,0
|
|
20241106,121400,56537592,1696,1696,1696,1696,0
|
|
20241106,121300,56537592,1696,1696,1696,1696,0
|
|
20241106,121200,56537592,1696,1696,1696,1696,1
|
|
20241106,121100,56535896,1696,1696,1696,1696,0
|
|
20241106,121000,56535896,1696,1696,1696,1696,0
|
|
20241106,120900,56535896,1696,1696,1696,1696,0
|
|
20241106,120800,56535896,1696,1698,1698,1696,2695
|
|
20241106,120700,51959788,1700,1700,1700,1700,0
|
|
20241106,120600,51959788,1700,1700,1700,1700,1
|
|
20241106,120500,51958088,1698,1698,1698,1698,2
|
|
20241106,120400,51954692,1699,1699,1699,1699,18
|
|
20241106,120300,51924110,1700,1700,1700,1700,0
|
|
20241106,120200,51924110,1700,1699,1700,1699,41
|
|
20241106,120100,51854450,1698,1698,1698,1698,81
|
|
20241106,120000,51716912,1699,1699,1699,1699,0
|
|
20241106,115900,51716912,1699,1699,1699,1699,10
|
|
20241106,115800,51699922,1699,1699,1699,1699,49
|
|
20241106,115700,51616671,1699,1699,1699,1699,0
|
|
20241106,115600,51616671,1699,1699,1699,1699,0
|
|
20241106,115500,51616671,1699,1699,1699,1699,1
|
|
20241106,115400,51614972,1698,1698,1698,1698,500
|
|
20241106,115300,50765972,1698,1697,1698,1697,996
|
|
20241106,115200,49074934,1698,1698,1698,1698,0
|
|
20241106,115100,49074934,1698,1698,1698,1698,0
|
|
20241106,115000,49074934,1698,1698,1698,1698,0
|
|
20241106,114900,49074934,1698,1698,1698,1698,1
|
|
20241106,114800,49073236,1697,1697,1697,1697,0
|
|
20241106,114700,49073236,1697,1697,1697,1697,0
|
|
20241106,114600,49073236,1697,1697,1697,1697,0
|
|
20241106,114500,49073236,1697,1697,1697,1697,0
|
|
20241106,114400,49073236,1697,1697,1697,1697,0
|
|
20241106,114300,49073236,1697,1697,1697,1697,0
|
|
20241106,114200,49073236,1697,1697,1697,1697,0
|
|
20241106,114100,49073236,1697,1697,1697,1697,0
|
|
20241106,114000,49073236,1697,1697,1697,1697,0
|
|
20241106,113900,49073236,1697,1697,1697,1697,0
|
|
20241106,113800,49073236,1697,1697,1697,1697,100
|
|
20241106,113700,48903536,1691,1694,1694,1691,1530
|
|
20241106,113600,46313735,1695,1695,1695,1695,0
|
|
20241106,113500,46313735,1695,1695,1695,1695,3
|
|
20241106,113400,46308650,1697,1697,1697,1697,1713
|
|
20241106,113300,43401689,1698,1696,1698,1696,328
|
|
20241106,113200,42845089,1696,1696,1696,1696,0
|
|
20241106,113100,42845089,1696,1696,1696,1696,217
|
|
20241106,113000,42477057,1696,1696,1696,1696,0
|
|
20241106,112900,42477057,1696,1696,1696,1696,0
|
|
20241106,112800,42477057,1696,1696,1696,1696,40
|
|
20241106,112700,42409217,1696,1696,1696,1696,189
|
|
20241106,112600,42088673,1696,1696,1696,1696,0
|
|
20241106,112500,42088673,1696,1696,1696,1696,0
|
|
20241106,112400,42088673,1696,1696,1696,1696,0
|
|
20241106,112300,42088673,1696,1696,1696,1696,98
|
|
20241106,112200,41922465,1696,1696,1696,1696,0
|
|
20241106,112100,41922465,1696,1696,1696,1696,1
|
|
20241106,112000,41920769,1696,1696,1696,1696,0
|
|
20241106,111900,41920769,1696,1696,1696,1696,0
|
|
20241106,111800,41920769,1696,1696,1696,1696,117
|
|
20241106,111700,41722337,1696,1696,1696,1696,0
|
|
20241106,111600,41722337,1696,1696,1696,1696,0
|
|
20241106,111500,41722337,1696,1696,1696,1696,1
|
|
20241106,111400,41720641,1697,1697,1697,1697,10
|
|
20241106,111300,41703671,1696,1696,1696,1696,0
|
|
20241106,111200,41703671,1696,1696,1696,1696,9
|
|
20241106,111100,41688407,1696,1696,1696,1696,21
|
|
20241106,111000,41652791,1696,1696,1696,1696,0
|
|
20241106,110900,41652791,1696,1696,1696,1696,0
|
|
20241106,110800,41652791,1696,1696,1696,1696,1
|
|
20241106,110700,41651095,1696,1696,1696,1696,0
|
|
20241106,110600,41651095,1696,1696,1696,1696,0
|
|
20241106,110500,41651095,1696,1696,1696,1696,173
|
|
20241106,110400,41357687,1696,1696,1696,1696,0
|
|
20241106,110300,41357687,1696,1696,1696,1696,12
|
|
20241106,110200,41337335,1696,1696,1696,1696,0
|
|
20241106,110100,41337335,1696,1696,1696,1696,100
|
|
20241106,110000,41167735,1699,1699,1699,1699,1
|
|
20241106,105900,41166036,1696,1698,1698,1696,10
|
|
20241106,105800,41149058,1699,1699,1699,1699,0
|
|
20241106,105700,41149058,1699,1699,1699,1699,9
|
|
20241106,105600,41133767,1699,1699,1699,1699,0
|
|
20241106,105500,41133767,1699,1699,1699,1699,0
|
|
20241106,105400,41133767,1699,1699,1699,1699,0
|
|
20241106,105300,41133767,1699,1699,1699,1699,0
|
|
20241106,105200,41133767,1699,1699,1699,1699,1
|
|
20241106,105100,41132068,1698,1698,1698,1698,0
|
|
20241106,105000,41132068,1698,1698,1698,1698,0
|
|
20241106,104900,41132068,1698,1698,1698,1698,0
|
|
20241106,104800,41132068,1698,1698,1698,1698,0
|
|
20241106,104700,41132068,1698,1698,1698,1698,0
|
|
20241106,104600,41132068,1698,1698,1698,1698,0
|
|
20241106,104500,41132068,1698,1697,1698,1697,233
|
|
20241106,104400,40736534,1696,1696,1696,1696,0
|
|
20241106,104300,40736534,1696,1696,1696,1696,0
|
|
20241106,104200,40736534,1696,1696,1696,1696,0
|
|
20241106,104100,40736534,1696,1696,1696,1696,0
|
|
20241106,104000,40736534,1696,1696,1696,1696,0
|
|
20241106,103900,40736534,1696,1696,1696,1696,0
|
|
20241106,103800,40736534,1696,1696,1696,1696,0
|
|
20241106,103700,40736534,1696,1696,1696,1696,114
|
|
20241106,103600,40543190,1696,1696,1696,1696,0
|
|
20241106,103500,40543190,1696,1696,1696,1696,0
|
|
20241106,103400,40543190,1696,1696,1696,1696,0
|
|
20241106,103300,40543190,1696,1696,1696,1696,0
|
|
20241106,103200,40543190,1696,1696,1696,1696,33
|
|
20241106,103100,40487222,1698,1698,1698,1698,0
|
|
20241106,103000,40487222,1698,1692,1698,1692,610
|
|
20241106,102900,39455042,1692,1697,1697,1692,7000
|
|
20241106,102800,27598790,1698,1698,1698,1698,0
|
|
20241106,102700,27598790,1698,1698,1698,1698,0
|
|
20241106,102600,27598790,1698,1698,1698,1698,100
|
|
20241106,102500,27428990,1698,1697,1698,1697,181
|
|
20241106,102400,27121733,1700,1700,1700,1700,1
|
|
20241106,102300,27120033,1700,1700,1700,1700,79
|
|
20241106,102200,26985733,1695,1697,1700,1695,331
|
|
20241106,102100,26424563,1694,1694,1694,1694,0
|
|
20241106,102000,26424563,1694,1694,1694,1694,0
|
|
20241106,101900,26424563,1694,1696,1696,1694,3499
|
|
20241106,101800,20493624,1703,1703,1703,1703,0
|
|
20241106,101700,20493624,1703,1703,1703,1703,0
|
|
20241106,101600,20493624,1703,1703,1703,1703,0
|
|
20241106,101500,20493624,1703,1703,1703,1703,0
|
|
20241106,101400,20493624,1703,1703,1703,1703,0
|
|
20241106,101300,20493624,1703,1703,1703,1703,0
|
|
20241106,101200,20493624,1703,1703,1703,1703,0
|
|
20241106,101100,20493624,1703,1703,1703,1703,0
|
|
20241106,101000,20493624,1703,1703,1703,1703,0
|
|
20241106,100900,20493624,1703,1703,1703,1703,0
|
|
20241106,100800,20493624,1703,1703,1703,1703,0
|
|
20241106,100700,20493624,1703,1703,1703,1703,0
|
|
20241106,100600,20493624,1703,1703,1703,1703,1
|
|
20241106,100500,20491921,1704,1704,1704,1704,1
|
|
20241106,100400,20490217,1703,1703,1703,1703,3
|
|
20241106,100300,20485108,1703,1703,1703,1703,2
|
|
20241106,100200,20481702,1694,1694,1694,1694,200
|
|
20241106,100100,20142902,1694,1701,1701,1694,479
|
|
20241106,100000,19328947,1701,1701,1701,1701,200
|
|
20241106,095900,18988747,1701,1703,1703,1701,574
|
|
20241106,095800,18011381,1703,1703,1703,1703,4
|
|
20241106,095700,18004569,1703,1703,1703,1703,5
|
|
20241106,095600,17996054,1703,1703,1703,1703,0
|
|
20241106,095500,17996054,1703,1703,1703,1703,8
|
|
20241106,095400,17982430,1704,1704,1704,1704,0
|
|
20241106,095300,17982430,1704,1704,1704,1704,0
|
|
20241106,095200,17982430,1704,1704,1704,1704,1
|
|
20241106,095100,17980726,1700,1700,1700,1700,0
|
|
20241106,095000,17980726,1700,1704,1704,1700,2923
|
|
20241106,094900,13004730,1705,1705,1705,1705,586
|
|
20241106,094800,12005600,1709,1709,1709,1709,0
|
|
20241106,094700,12005600,1709,1709,1709,1709,0
|
|
20241106,094600,12005600,1709,1709,1709,1709,1
|
|
20241106,094500,12003891,1709,1709,1709,1709,2
|
|
20241106,094400,12000473,1704,1704,1704,1704,0
|
|
20241106,094300,12000473,1704,1704,1704,1704,788
|
|
20241106,094200,10657721,1709,1709,1709,1704,25
|
|
20241106,094100,10615051,1709,1709,1709,1709,59
|
|
20241106,094000,10514220,1709,1709,1709,1709,0
|
|
20241106,093900,10514220,1709,1709,1709,1709,5
|
|
20241106,093800,10505675,1709,1709,1709,1709,0
|
|
20241106,093700,10505675,1709,1709,1709,1709,0
|
|
20241106,093600,10505675,1709,1709,1709,1709,19
|
|
20241106,093500,10473204,1710,1710,1710,1710,0
|
|
20241106,093400,10473204,1710,1710,1710,1710,5
|
|
20241106,093300,10464654,1710,1710,1710,1710,0
|
|
20241106,093200,10464654,1710,1710,1710,1710,0
|
|
20241106,093100,10464654,1710,1710,1710,1710,0
|
|
20241106,093000,10464654,1710,1710,1710,1710,0
|
|
20241106,092900,10464654,1710,1710,1710,1710,2
|
|
20241106,092800,10461234,1710,1710,1710,1710,0
|
|
20241106,092700,10461234,1710,1702,1710,1702,727
|
|
20241106,092600,9223872,1703,1703,1703,1703,1274
|
|
20241106,092500,7054250,1703,1704,1704,1703,900
|
|
20241106,092400,5521510,1704,1704,1704,1704,0
|
|
20241106,092300,5521510,1704,1704,1704,1704,0
|
|
20241106,092200,5521510,1704,1704,1704,1704,100
|
|
20241106,092100,5351110,1712,1712,1712,1712,0
|
|
20241106,092000,5351110,1712,1710,1712,1710,526
|
|
20241106,091900,4451648,1710,1710,1710,1710,63
|
|
20241106,091800,4343918,1710,1702,1710,1702,71
|
|
20241106,091700,4222916,1702,1702,1702,1702,1
|
|
20241106,091600,4221214,1702,1704,1704,1702,504
|
|
20241106,091500,3362905,1704,1712,1712,1704,88
|
|
20241106,091400,3212945,1705,1705,1705,1705,0
|
|
20241106,091300,3212945,1705,1712,1712,1705,11
|
|
20241106,091200,3194183,1705,1712,1712,1705,2
|
|
20241106,091100,3190766,1705,1705,1705,1705,0
|
|
20241106,091000,3190766,1705,1705,1705,1705,100
|
|
20241106,090900,3020266,1705,1705,1705,1705,3
|
|
20241106,090800,3015151,1706,1712,1712,1706,4
|
|
20241106,090700,3008321,1708,1708,1708,1708,1
|
|
20241106,090600,3006613,1713,1713,1713,1713,11
|
|
20241106,090500,2987770,1708,1708,1708,1708,387
|
|
20241106,090400,2326774,1708,1712,1714,1708,234
|
|
20241106,090300,1925854,1714,1714,1714,1714,101
|
|
20241106,090200,1752740,1714,1714,1714,1714,4
|
|
20241106,090100,1745884,1704,1704,1704,1704,802
|
|
20241106,090000,379276,1704,1715,1715,1704,222
|