602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,185900,77464470,1666,1666,1666,1666,423
|
|
20241108,185800,77464470,1666,1666,1666,1666,0
|
|
20241108,185700,77464470,1666,1666,1666,1666,0
|
|
20241108,185600,77464470,1666,1666,1666,1666,0
|
|
20241108,185500,77464470,1666,1666,1666,1666,0
|
|
20241108,185400,77464470,1666,1666,1666,1666,0
|
|
20241108,185300,77464470,1666,1666,1666,1666,0
|
|
20241108,185200,77464470,1666,1666,1666,1666,0
|
|
20241108,185100,77464470,1666,1666,1666,1666,0
|
|
20241108,185000,77464470,1666,1666,1666,1666,0
|
|
20241108,184900,77464470,1666,1666,1666,1666,0
|
|
20241108,184800,77464470,1666,1666,1666,1666,0
|
|
20241108,184700,77464470,1666,1666,1666,1666,0
|
|
20241108,184600,77464470,1666,1666,1666,1666,0
|
|
20241108,184500,77464470,1666,1666,1666,1666,0
|
|
20241108,184400,77464470,1666,1666,1666,1666,0
|
|
20241108,184300,77464470,1666,1666,1666,1666,0
|
|
20241108,184200,77464470,1666,1666,1666,1666,0
|
|
20241108,184100,77464470,1666,1666,1666,1666,0
|
|
20241108,184000,77464470,1666,1666,1666,1666,0
|
|
20241108,183900,77464470,1666,1666,1666,1666,0
|
|
20241108,183800,77464470,1666,1666,1666,1666,0
|
|
20241108,183700,77464470,1666,1666,1666,1666,0
|
|
20241108,183600,77464470,1666,1666,1666,1666,0
|
|
20241108,183500,77464470,1666,1666,1666,1666,0
|
|
20241108,183400,77464470,1666,1666,1666,1666,0
|
|
20241108,183300,77464470,1666,1666,1666,1666,0
|
|
20241108,183200,77464470,1666,1666,1666,1666,0
|
|
20241108,183100,77464470,1666,1666,1666,1666,0
|
|
20241108,183000,77464470,1666,1666,1666,1666,0
|
|
20241108,182900,77464470,1666,1666,1666,1666,423
|
|
20241108,182800,77464470,1666,1666,1666,1666,0
|
|
20241108,182700,77464470,1666,1666,1666,1666,0
|
|
20241108,182600,77464470,1666,1666,1666,1666,0
|
|
20241108,182500,77464470,1666,1666,1666,1666,0
|
|
20241108,182400,77464470,1666,1666,1666,1666,0
|
|
20241108,182300,77464470,1666,1666,1666,1666,0
|
|
20241108,182200,77464470,1666,1666,1666,1666,0
|
|
20241108,182100,77464470,1666,1666,1666,1666,0
|
|
20241108,182000,77464470,1666,1666,1666,1666,0
|
|
20241108,181900,77464470,1666,1666,1666,1666,0
|
|
20241108,181800,77464470,1666,1666,1666,1666,0
|
|
20241108,181700,77464470,1666,1666,1666,1666,0
|
|
20241108,181600,77464470,1666,1666,1666,1666,0
|
|
20241108,181500,77464470,1666,1666,1666,1666,0
|
|
20241108,181400,77464470,1666,1666,1666,1666,0
|
|
20241108,181300,77464470,1666,1666,1666,1666,0
|
|
20241108,181200,77464470,1666,1666,1666,1666,0
|
|
20241108,181100,77464470,1666,1666,1666,1666,0
|
|
20241108,181000,77464470,1666,1666,1666,1666,0
|
|
20241108,180900,77464470,1666,1666,1666,1666,0
|
|
20241108,180800,77464470,1666,1666,1666,1666,0
|
|
20241108,180700,77464470,1666,1666,1666,1666,0
|
|
20241108,180600,77464470,1666,1666,1666,1666,0
|
|
20241108,180500,77464470,1666,1666,1666,1666,0
|
|
20241108,180400,77464470,1666,1666,1666,1666,0
|
|
20241108,180300,77464470,1666,1666,1666,1666,0
|
|
20241108,180200,77464470,1666,1666,1666,1666,0
|
|
20241108,180100,77464470,1666,1666,1666,1666,0
|
|
20241108,180000,77464470,1666,1666,1666,1666,0
|
|
20241108,175900,77464470,1666,1666,1666,1666,423
|
|
20241108,175800,77464470,1666,1666,1666,1666,0
|
|
20241108,175700,77464470,1666,1666,1666,1666,0
|
|
20241108,175600,77464470,1666,1666,1666,1666,0
|
|
20241108,175500,77464470,1666,1666,1666,1666,0
|
|
20241108,175400,77464470,1666,1666,1666,1666,0
|
|
20241108,175300,77464470,1666,1666,1666,1666,0
|
|
20241108,175200,77464470,1666,1666,1666,1666,0
|
|
20241108,175100,77464470,1666,1666,1666,1666,0
|
|
20241108,175000,77464470,1666,1666,1666,1666,0
|
|
20241108,174900,77464470,1666,1666,1666,1666,0
|
|
20241108,174800,77464470,1666,1666,1666,1666,0
|
|
20241108,174700,77464470,1666,1666,1666,1666,0
|
|
20241108,174600,77464470,1666,1666,1666,1666,0
|
|
20241108,174500,77464470,1666,1666,1666,1666,0
|
|
20241108,174400,77464470,1666,1666,1666,1666,0
|
|
20241108,174300,77464470,1666,1666,1666,1666,0
|
|
20241108,174200,77464470,1666,1666,1666,1666,0
|
|
20241108,174100,77464470,1666,1666,1666,1666,0
|
|
20241108,174000,77464470,1666,1666,1666,1666,0
|
|
20241108,173900,77464470,1666,1666,1666,1666,0
|
|
20241108,173800,77464470,1666,1666,1666,1666,0
|
|
20241108,173700,77464470,1666,1666,1666,1666,0
|
|
20241108,173600,77464470,1666,1666,1666,1666,0
|
|
20241108,173500,77464470,1666,1666,1666,1666,0
|
|
20241108,173400,77464470,1666,1666,1666,1666,0
|
|
20241108,173300,77464470,1666,1666,1666,1666,0
|
|
20241108,173200,77464470,1666,1666,1666,1666,0
|
|
20241108,173100,77464470,1666,1666,1666,1666,0
|
|
20241108,173000,77464470,1666,1666,1666,1666,0
|
|
20241108,172900,77464470,1666,1666,1666,1666,423
|
|
20241108,172800,77464470,1666,1666,1666,1666,0
|
|
20241108,172700,77464470,1666,1666,1666,1666,0
|
|
20241108,172600,77464470,1666,1666,1666,1666,0
|
|
20241108,172500,77464470,1666,1666,1666,1666,0
|
|
20241108,172400,77464470,1666,1666,1666,1666,0
|
|
20241108,172300,77464470,1666,1666,1666,1666,0
|
|
20241108,172200,77464470,1666,1666,1666,1666,0
|
|
20241108,172100,77464470,1666,1666,1666,1666,0
|
|
20241108,172000,77464470,1666,1666,1666,1666,0
|
|
20241108,171900,77464470,1666,1666,1666,1666,0
|
|
20241108,171800,77464470,1666,1666,1666,1666,0
|
|
20241108,171700,77464470,1666,1666,1666,1666,0
|
|
20241108,171600,77464470,1666,1666,1666,1666,0
|
|
20241108,171500,77464470,1666,1666,1666,1666,0
|
|
20241108,171400,77464470,1666,1666,1666,1666,0
|
|
20241108,171300,77464470,1666,1666,1666,1666,0
|
|
20241108,171200,77464470,1666,1666,1666,1666,0
|
|
20241108,171100,77464470,1666,1666,1666,1666,0
|
|
20241108,171000,77464470,1666,1666,1666,1666,0
|
|
20241108,170900,77464470,1666,1666,1666,1666,0
|
|
20241108,170800,77464470,1666,1666,1666,1666,0
|
|
20241108,170700,77464470,1666,1666,1666,1666,0
|
|
20241108,170600,77464470,1666,1666,1666,1666,0
|
|
20241108,170500,77464470,1666,1666,1666,1666,0
|
|
20241108,170400,77464470,1666,1666,1666,1666,0
|
|
20241108,170300,77464470,1666,1666,1666,1666,0
|
|
20241108,170200,77464470,1666,1666,1666,1666,0
|
|
20241108,170100,77464470,1666,1666,1666,1666,0
|
|
20241108,170000,77464470,1666,1666,1666,1666,0
|
|
20241108,165900,77464470,1666,1666,1666,1666,423
|
|
20241108,165800,77464470,1666,1666,1666,1666,0
|
|
20241108,165700,77464470,1666,1666,1666,1666,0
|
|
20241108,165600,77464470,1666,1666,1666,1666,0
|
|
20241108,165500,77464470,1666,1666,1666,1666,0
|
|
20241108,165400,77464470,1666,1666,1666,1666,0
|
|
20241108,165300,77464470,1666,1666,1666,1666,0
|
|
20241108,165200,77464470,1666,1666,1666,1666,0
|
|
20241108,165100,77464470,1666,1666,1666,1666,0
|
|
20241108,165000,77464470,1666,1666,1666,1666,0
|
|
20241108,164900,77464470,1666,1666,1666,1666,0
|
|
20241108,164800,77464470,1666,1666,1666,1666,0
|
|
20241108,164700,77464470,1666,1666,1666,1666,0
|
|
20241108,164600,77464470,1666,1666,1666,1666,0
|
|
20241108,164500,77464470,1666,1666,1666,1666,0
|
|
20241108,164400,77464470,1666,1666,1666,1666,0
|
|
20241108,164300,77464470,1666,1666,1666,1666,0
|
|
20241108,164200,77464470,1666,1666,1666,1666,0
|
|
20241108,164100,77464470,1666,1666,1666,1666,0
|
|
20241108,164000,77464470,1666,1666,1666,1666,0
|
|
20241108,163900,77464470,1666,1666,1666,1666,0
|
|
20241108,163800,77464470,1666,1666,1666,1666,0
|
|
20241108,163700,77464470,1666,1666,1666,1666,0
|
|
20241108,163600,77464470,1666,1666,1666,1666,0
|
|
20241108,163500,77464470,1666,1666,1666,1666,0
|
|
20241108,163400,77464470,1666,1666,1666,1666,0
|
|
20241108,163300,77464470,1666,1666,1666,1666,0
|
|
20241108,163200,77464470,1666,1666,1666,1666,0
|
|
20241108,163100,77464470,1666,1666,1666,1666,0
|
|
20241108,163000,77464470,1666,1666,1666,1666,0
|
|
20241108,162900,77464470,1666,1666,1666,1666,423
|
|
20241108,162800,77464470,1666,1666,1666,1666,0
|
|
20241108,162700,77464470,1666,1666,1666,1666,0
|
|
20241108,162600,77464470,1666,1666,1666,1666,0
|
|
20241108,162500,77464470,1666,1666,1666,1666,0
|
|
20241108,162400,77464470,1666,1666,1666,1666,0
|
|
20241108,162300,77464470,1666,1666,1666,1666,0
|
|
20241108,162200,77464470,1666,1666,1666,1666,0
|
|
20241108,162100,77464470,1666,1666,1666,1666,0
|
|
20241108,162000,77464470,1666,1666,1666,1666,0
|
|
20241108,161900,77464470,1666,1666,1666,1666,0
|
|
20241108,161800,77464470,1666,1666,1666,1666,0
|
|
20241108,161700,77464470,1666,1666,1666,1666,0
|
|
20241108,161600,77464470,1666,1666,1666,1666,0
|
|
20241108,161500,77464470,1666,1666,1666,1666,0
|
|
20241108,161400,77464470,1666,1666,1666,1666,0
|
|
20241108,161300,77464470,1666,1666,1666,1666,0
|
|
20241108,161200,77464470,1666,1666,1666,1666,0
|
|
20241108,161100,77464470,1666,1666,1666,1666,0
|
|
20241108,161000,77464470,1666,1666,1666,1666,0
|
|
20241108,160900,77464470,1666,1666,1666,1666,0
|
|
20241108,160800,77464470,1666,1666,1666,1666,0
|
|
20241108,160700,77464470,1666,1666,1666,1666,0
|
|
20241108,160600,77464470,1666,1666,1666,1666,0
|
|
20241108,160500,77464470,1666,1666,1666,1666,0
|
|
20241108,160400,77464470,1666,1666,1666,1666,0
|
|
20241108,160300,77464470,1666,1666,1666,1666,0
|
|
20241108,160200,77464470,1666,1666,1666,1666,0
|
|
20241108,160100,77464470,1666,1666,1666,1666,0
|
|
20241108,160000,77464470,1666,1666,1666,1666,0
|
|
20241108,155900,77464470,1666,1666,1666,1666,423
|
|
20241108,155800,77464470,1666,1666,1666,1666,0
|
|
20241108,155700,77464470,1666,1666,1666,1666,0
|
|
20241108,155600,77464470,1666,1666,1666,1666,0
|
|
20241108,155500,77464470,1666,1666,1666,1666,0
|
|
20241108,155400,77464470,1666,1666,1666,1666,0
|
|
20241108,155300,77464470,1666,1666,1666,1666,0
|
|
20241108,155200,77464470,1666,1666,1666,1666,0
|
|
20241108,155100,77464470,1666,1666,1666,1666,0
|
|
20241108,155000,77464470,1666,1666,1666,1666,0
|
|
20241108,154900,77464470,1666,1666,1666,1666,0
|
|
20241108,154800,77464470,1666,1666,1666,1666,0
|
|
20241108,154700,77464470,1666,1666,1666,1666,0
|
|
20241108,154600,77464470,1666,1666,1666,1666,0
|
|
20241108,154500,77464470,1666,1666,1666,1666,0
|
|
20241108,154400,77464470,1666,1666,1666,1666,0
|
|
20241108,154300,77464470,1666,1666,1666,1666,0
|
|
20241108,154200,77464470,1666,1666,1666,1666,0
|
|
20241108,154100,77464470,1666,1666,1666,1666,0
|
|
20241108,154000,77464470,1666,1666,1666,1666,0
|
|
20241108,153900,77464470,1666,1666,1666,1666,0
|
|
20241108,153800,77464470,1666,1666,1666,1666,0
|
|
20241108,153700,77464470,1666,1666,1666,1666,0
|
|
20241108,153600,77464470,1666,1666,1666,1666,0
|
|
20241108,153500,77464470,1666,1666,1666,1666,0
|
|
20241108,153400,77464470,1666,1666,1666,1666,0
|
|
20241108,153300,77464470,1666,1666,1666,1666,0
|
|
20241108,153200,77464470,1666,1666,1666,1666,0
|
|
20241108,153100,77464470,1666,1666,1666,1666,0
|
|
20241108,153000,77464470,1666,1666,1666,1666,423
|
|
20241108,152900,76759752,1671,1671,1671,1671,0
|
|
20241108,152800,76759752,1671,1671,1671,1671,0
|
|
20241108,152700,76759752,1671,1671,1671,1671,0
|
|
20241108,152600,76759752,1671,1671,1671,1671,0
|
|
20241108,152500,76759752,1671,1671,1671,1671,0
|
|
20241108,152400,76759752,1671,1671,1671,1671,0
|
|
20241108,152300,76759752,1671,1671,1671,1671,0
|
|
20241108,152200,76759752,1671,1671,1671,1671,0
|
|
20241108,152100,76759752,1671,1671,1671,1671,0
|
|
20241108,152000,76759752,1671,1671,1671,1671,0
|
|
20241108,151900,76759752,1671,1671,1671,1671,0
|
|
20241108,151800,76759752,1671,1667,1671,1666,44
|
|
20241108,151700,76686413,1666,1666,1666,1666,0
|
|
20241108,151600,76686413,1666,1666,1666,1666,17
|
|
20241108,151500,76658091,1671,1671,1671,1671,0
|
|
20241108,151400,76658091,1671,1671,1671,1671,0
|
|
20241108,151300,76658091,1671,1671,1671,1671,173
|
|
20241108,151200,76369008,1670,1668,1670,1666,64
|
|
20241108,151100,76262341,1672,1672,1672,1672,0
|
|
20241108,151000,76262341,1672,1672,1672,1672,0
|
|
20241108,150900,76262341,1672,1672,1672,1672,0
|
|
20241108,150800,76262341,1672,1672,1672,1672,0
|
|
20241108,150700,76262341,1672,1672,1672,1672,0
|
|
20241108,150600,76262341,1672,1672,1672,1672,0
|
|
20241108,150500,76262341,1672,1672,1672,1672,0
|
|
20241108,150400,76262341,1672,1672,1672,1672,0
|
|
20241108,150300,76262341,1672,1672,1672,1672,0
|
|
20241108,150200,76262341,1672,1672,1672,1672,1
|
|
20241108,150100,76260669,1670,1670,1670,1670,60
|
|
20241108,150000,76160469,1672,1672,1672,1672,0
|
|
20241108,145900,76160469,1672,1672,1672,1672,0
|
|
20241108,145800,76160469,1672,1672,1672,1672,0
|
|
20241108,145700,76160469,1672,1672,1672,1672,0
|
|
20241108,145600,76160469,1672,1672,1672,1672,0
|
|
20241108,145500,76160469,1672,1672,1672,1672,0
|
|
20241108,145400,76160469,1672,1672,1672,1672,0
|
|
20241108,145300,76160469,1672,1672,1672,1672,0
|
|
20241108,145200,76160469,1672,1672,1672,1672,0
|
|
20241108,145100,76160469,1672,1672,1672,1672,1807
|
|
20241108,145000,73139165,1672,1672,1672,1672,116
|
|
20241108,144900,72945213,1663,1663,1663,1663,0
|
|
20241108,144800,72945213,1663,1663,1663,1663,0
|
|
20241108,144700,72945213,1663,1663,1663,1663,106
|
|
20241108,144600,72768935,1663,1663,1663,1663,0
|
|
20241108,144500,72768935,1663,1663,1663,1663,0
|
|
20241108,144400,72768935,1663,1663,1663,1663,894
|
|
20241108,144300,71282213,1664,1665,1665,1664,1298
|
|
20241108,144200,69121913,1665,1665,1665,1665,100
|
|
20241108,144100,68955413,1665,1668,1669,1665,3049
|
|
20241108,144000,63872549,1673,1673,1673,1673,0
|
|
20241108,143900,63872549,1673,1673,1673,1673,0
|
|
20241108,143800,63872549,1673,1673,1673,1673,0
|
|
20241108,143700,63872549,1673,1673,1673,1673,0
|
|
20241108,143600,63872549,1673,1673,1673,1673,0
|
|
20241108,143500,63872549,1673,1673,1673,1673,0
|
|
20241108,143400,63872549,1673,1673,1673,1673,0
|
|
20241108,143300,63872549,1673,1673,1673,1673,0
|
|
20241108,143200,63872549,1673,1673,1673,1673,0
|
|
20241108,143100,63872549,1673,1673,1673,1673,0
|
|
20241108,143000,63872549,1673,1673,1673,1673,0
|
|
20241108,142900,63872549,1673,1673,1673,1673,0
|
|
20241108,142800,63872549,1673,1667,1673,1667,453
|
|
20241108,142700,63117380,1667,1667,1667,1667,0
|
|
20241108,142600,63117380,1667,1667,1667,1667,0
|
|
20241108,142500,63117380,1667,1669,1669,1667,500
|
|
20241108,142400,62283664,1669,1679,1679,1669,625
|
|
20241108,142300,61240254,1670,1670,1670,1670,0
|
|
20241108,142200,61240254,1670,1670,1670,1670,0
|
|
20241108,142100,61240254,1670,1670,1670,1670,0
|
|
20241108,142000,61240254,1670,1670,1670,1670,0
|
|
20241108,141900,61240254,1670,1670,1670,1670,0
|
|
20241108,141800,61240254,1670,1670,1670,1670,0
|
|
20241108,141700,61240254,1670,1671,1671,1670,6
|
|
20241108,141600,61230231,1681,1681,1681,1681,0
|
|
20241108,141500,61230231,1681,1681,1681,1681,0
|
|
20241108,141400,61230231,1681,1681,1681,1681,0
|
|
20241108,141300,61230231,1681,1681,1681,1681,0
|
|
20241108,141200,61230231,1681,1676,1681,1676,400
|
|
20241108,141100,60558482,1671,1671,1671,1671,0
|
|
20241108,141000,60558482,1671,1671,1671,1671,0
|
|
20241108,140900,60558482,1671,1671,1671,1671,0
|
|
20241108,140800,60558482,1671,1671,1671,1671,0
|
|
20241108,140700,60558482,1671,1670,1671,1670,349
|
|
20241108,140600,59975555,1670,1670,1670,1669,120
|
|
20241108,140500,59775255,1670,1670,1670,1670,27
|
|
20241108,140400,59730165,1670,1670,1670,1670,0
|
|
20241108,140300,59730165,1670,1670,1670,1670,0
|
|
20241108,140200,59730165,1670,1670,1670,1670,3
|
|
20241108,140100,59725155,1670,1670,1670,1670,0
|
|
20241108,140000,59725155,1670,1670,1670,1670,0
|
|
20241108,135900,59725155,1670,1670,1670,1670,0
|
|
20241108,135800,59725155,1670,1670,1670,1670,0
|
|
20241108,135700,59725155,1670,1670,1670,1670,0
|
|
20241108,135600,59725155,1670,1670,1670,1670,106
|
|
20241108,135500,59548135,1671,1674,1674,1671,555
|
|
20241108,135400,58619842,1669,1669,1669,1669,0
|
|
20241108,135300,58619842,1669,1669,1669,1669,0
|
|
20241108,135200,58619842,1669,1669,1669,1669,0
|
|
20241108,135100,58619842,1669,1669,1669,1669,0
|
|
20241108,135000,58619842,1669,1669,1669,1669,188
|
|
20241108,134900,58306070,1669,1670,1670,1669,420
|
|
20241108,134800,57604893,1670,1671,1671,1670,4300
|
|
20241108,134700,50422893,1670,1670,1670,1670,0
|
|
20241108,134600,50422893,1670,1670,1670,1670,0
|
|
20241108,134500,50422893,1670,1670,1670,1670,2
|
|
20241108,134400,50419553,1670,1670,1670,1670,0
|
|
20241108,134300,50419553,1670,1670,1670,1670,0
|
|
20241108,134200,50419553,1670,1670,1670,1670,0
|
|
20241108,134100,50419553,1670,1670,1670,1670,0
|
|
20241108,134000,50419553,1670,1670,1670,1670,0
|
|
20241108,133900,50419553,1670,1671,1671,1670,1738
|
|
20241108,133800,47517057,1670,1670,1670,1670,0
|
|
20241108,133700,47517057,1670,1670,1670,1670,0
|
|
20241108,133600,47517057,1670,1670,1670,1670,0
|
|
20241108,133500,47517057,1670,1670,1670,1670,0
|
|
20241108,133400,47517057,1670,1670,1670,1670,0
|
|
20241108,133300,47517057,1670,1670,1670,1670,0
|
|
20241108,133200,47517057,1670,1671,1671,1670,100
|
|
20241108,133100,47350017,1680,1680,1680,1680,0
|
|
20241108,133000,47350017,1680,1680,1680,1680,0
|
|
20241108,132900,47350017,1680,1680,1680,1680,0
|
|
20241108,132800,47350017,1680,1680,1680,1680,0
|
|
20241108,132700,47350017,1680,1680,1680,1680,0
|
|
20241108,132600,47350017,1680,1680,1680,1680,0
|
|
20241108,132500,47350017,1680,1680,1680,1680,0
|
|
20241108,132400,47350017,1680,1680,1680,1680,0
|
|
20241108,132300,47350017,1680,1680,1680,1680,0
|
|
20241108,132200,47350017,1680,1680,1680,1680,0
|
|
20241108,132100,47350017,1680,1680,1680,1680,1
|
|
20241108,132000,47348337,1669,1671,1671,1669,383
|
|
20241108,131900,46709010,1679,1679,1679,1679,0
|
|
20241108,131800,46709010,1679,1679,1679,1679,1000
|
|
20241108,131700,45030010,1680,1680,1680,1680,0
|
|
20241108,131600,45030010,1680,1680,1680,1680,100
|
|
20241108,131500,44862010,1680,1680,1680,1680,0
|
|
20241108,131400,44862010,1680,1679,1680,1679,2
|
|
20241108,131300,44858651,1680,1680,1680,1680,0
|
|
20241108,131200,44858651,1680,1680,1680,1680,0
|
|
20241108,131100,44858651,1680,1680,1680,1680,0
|
|
20241108,131000,44858651,1680,1671,1680,1671,93
|
|
20241108,130900,44703131,1667,1675,1675,1667,4800
|
|
20241108,130800,36681304,1675,1675,1675,1675,0
|
|
20241108,130700,36681304,1675,1675,1675,1675,100
|
|
20241108,130600,36513804,1681,1681,1681,1681,3
|
|
20241108,130500,36508761,1675,1675,1675,1675,0
|
|
20241108,130400,36508761,1675,1675,1675,1675,0
|
|
20241108,130300,36508761,1675,1676,1676,1675,300
|
|
20241108,130200,36006031,1677,1677,1677,1677,0
|
|
20241108,130100,36006031,1677,1680,1681,1677,4394
|
|
20241108,130000,28631637,1680,1680,1680,1680,6
|
|
20241108,125900,28621557,1683,1683,1683,1683,0
|
|
20241108,125800,28621557,1683,1683,1683,1683,0
|
|
20241108,125700,28621557,1683,1683,1683,1683,0
|
|
20241108,125600,28621557,1683,1683,1683,1683,0
|
|
20241108,125500,28621557,1683,1683,1683,1683,0
|
|
20241108,125400,28621557,1683,1683,1683,1683,58
|
|
20241108,125300,28523943,1680,1680,1680,1680,0
|
|
20241108,125200,28523943,1680,1680,1680,1680,0
|
|
20241108,125100,28523943,1680,1680,1680,1680,0
|
|
20241108,125000,28523943,1680,1680,1680,1680,3
|
|
20241108,124900,28518903,1683,1683,1683,1683,0
|
|
20241108,124800,28518903,1683,1683,1683,1683,0
|
|
20241108,124700,28518903,1683,1683,1683,1683,0
|
|
20241108,124600,28518903,1683,1683,1683,1683,0
|
|
20241108,124500,28518903,1683,1683,1683,1683,0
|
|
20241108,124400,28518903,1683,1683,1683,1683,0
|
|
20241108,124300,28518903,1683,1683,1683,1683,0
|
|
20241108,124200,28518903,1683,1682,1683,1682,11
|
|
20241108,124100,28500395,1680,1680,1680,1680,0
|
|
20241108,124000,28500395,1680,1680,1680,1680,953
|
|
20241108,123900,26899355,1680,1680,1680,1680,0
|
|
20241108,123800,26899355,1680,1680,1680,1680,191
|
|
20241108,123700,26578475,1683,1683,1683,1683,0
|
|
20241108,123600,26578475,1683,1683,1683,1683,0
|
|
20241108,123500,26578475,1683,1683,1683,1683,0
|
|
20241108,123400,26578475,1683,1683,1683,1683,0
|
|
20241108,123300,26578475,1683,1683,1683,1683,0
|
|
20241108,123200,26578475,1683,1683,1683,1683,0
|
|
20241108,123100,26578475,1683,1683,1683,1683,0
|
|
20241108,123000,26578475,1683,1683,1683,1683,0
|
|
20241108,122900,26578475,1683,1683,1683,1683,0
|
|
20241108,122800,26578475,1683,1683,1683,1683,0
|
|
20241108,122700,26578475,1683,1683,1683,1683,1
|
|
20241108,122600,26576792,1680,1680,1680,1680,0
|
|
20241108,122500,26576792,1680,1680,1680,1680,0
|
|
20241108,122400,26576792,1680,1680,1680,1680,0
|
|
20241108,122300,26576792,1680,1680,1680,1680,101
|
|
20241108,122200,26407112,1680,1680,1680,1680,0
|
|
20241108,122100,26407112,1680,1680,1680,1680,694
|
|
20241108,122000,25241192,1680,1680,1680,1680,0
|
|
20241108,121900,25241192,1680,1680,1680,1680,0
|
|
20241108,121800,25241192,1680,1680,1680,1680,0
|
|
20241108,121700,25241192,1680,1680,1680,1680,0
|
|
20241108,121600,25241192,1680,1680,1680,1680,400
|
|
20241108,121500,24569192,1680,1680,1680,1680,96
|
|
20241108,121400,24407912,1685,1685,1685,1685,0
|
|
20241108,121300,24407912,1685,1685,1685,1685,10
|
|
20241108,121200,24391062,1684,1684,1684,1684,0
|
|
20241108,121100,24391062,1684,1684,1684,1684,0
|
|
20241108,121000,24391062,1684,1684,1684,1684,0
|
|
20241108,120900,24391062,1684,1684,1684,1684,0
|
|
20241108,120800,24391062,1684,1684,1684,1684,0
|
|
20241108,120700,24391062,1684,1684,1684,1684,0
|
|
20241108,120600,24391062,1684,1684,1684,1684,31
|
|
20241108,120500,24338858,1685,1685,1685,1685,0
|
|
20241108,120400,24338858,1685,1685,1685,1685,0
|
|
20241108,120300,24338858,1685,1685,1685,1685,0
|
|
20241108,120200,24338858,1685,1685,1685,1685,0
|
|
20241108,120100,24338858,1685,1685,1685,1685,0
|
|
20241108,120000,24338858,1685,1685,1685,1685,0
|
|
20241108,115900,24338858,1685,1685,1685,1685,5
|
|
20241108,115800,24330433,1679,1679,1679,1679,0
|
|
20241108,115700,24330433,1679,1679,1679,1679,0
|
|
20241108,115600,24330433,1679,1679,1679,1679,0
|
|
20241108,115500,24330433,1679,1679,1679,1679,0
|
|
20241108,115400,24330433,1679,1679,1679,1679,0
|
|
20241108,115300,24330433,1679,1679,1679,1679,0
|
|
20241108,115200,24330433,1679,1679,1679,1679,0
|
|
20241108,115100,24330433,1679,1680,1680,1679,101
|
|
20241108,115000,24160852,1685,1685,1685,1685,0
|
|
20241108,114900,24160852,1685,1685,1685,1685,0
|
|
20241108,114800,24160852,1685,1685,1685,1685,0
|
|
20241108,114700,24160852,1685,1685,1685,1685,0
|
|
20241108,114600,24160852,1685,1685,1685,1685,0
|
|
20241108,114500,24160852,1685,1685,1685,1685,0
|
|
20241108,114400,24160852,1685,1685,1685,1685,0
|
|
20241108,114300,24160852,1685,1685,1685,1685,0
|
|
20241108,114200,24160852,1685,1685,1685,1685,0
|
|
20241108,114100,24160852,1685,1685,1685,1685,0
|
|
20241108,114000,24160852,1685,1685,1685,1685,0
|
|
20241108,113900,24160852,1685,1685,1685,1685,0
|
|
20241108,113800,24160852,1685,1685,1685,1685,0
|
|
20241108,113700,24160852,1685,1685,1685,1685,0
|
|
20241108,113600,24160852,1685,1685,1685,1685,0
|
|
20241108,113500,24160852,1685,1685,1685,1685,0
|
|
20241108,113400,24160852,1685,1685,1685,1685,0
|
|
20241108,113300,24160852,1685,1685,1685,1685,1
|
|
20241108,113200,24159167,1679,1679,1679,1679,187
|
|
20241108,113100,23845194,1686,1686,1686,1686,0
|
|
20241108,113000,23845194,1686,1686,1686,1686,0
|
|
20241108,112900,23845194,1686,1686,1686,1686,0
|
|
20241108,112800,23845194,1686,1679,1686,1679,156
|
|
20241108,112700,23582920,1687,1687,1687,1687,0
|
|
20241108,112600,23582920,1687,1687,1687,1687,0
|
|
20241108,112500,23582920,1687,1687,1687,1687,0
|
|
20241108,112400,23582920,1687,1687,1687,1687,0
|
|
20241108,112300,23582920,1687,1687,1687,1687,0
|
|
20241108,112200,23582920,1687,1687,1687,1687,0
|
|
20241108,112100,23582920,1687,1687,1687,1687,0
|
|
20241108,112000,23582920,1687,1687,1687,1687,59
|
|
20241108,111900,23483387,1688,1688,1688,1688,0
|
|
20241108,111800,23483387,1688,1688,1688,1688,0
|
|
20241108,111700,23483387,1688,1688,1688,1688,0
|
|
20241108,111600,23483387,1688,1688,1688,1688,0
|
|
20241108,111500,23483387,1688,1688,1688,1688,0
|
|
20241108,111400,23483387,1688,1688,1688,1688,0
|
|
20241108,111300,23483387,1688,1688,1688,1688,0
|
|
20241108,111200,23483387,1688,1688,1688,1688,0
|
|
20241108,111100,23483387,1688,1688,1688,1688,5
|
|
20241108,111000,23474947,1688,1688,1688,1688,0
|
|
20241108,110900,23474947,1688,1688,1688,1688,700
|
|
20241108,110800,22293347,1688,1688,1688,1688,1
|
|
20241108,110700,22291659,1679,1680,1680,1679,97
|
|
20241108,110600,22128795,1680,1680,1680,1680,50
|
|
20241108,110500,22044795,1688,1688,1688,1688,1
|
|
20241108,110400,22043107,1680,1680,1680,1680,0
|
|
20241108,110300,22043107,1680,1680,1680,1680,362
|
|
20241108,110200,21434947,1688,1688,1688,1688,0
|
|
20241108,110100,21434947,1688,1688,1688,1688,0
|
|
20241108,110000,21434947,1688,1688,1688,1688,0
|
|
20241108,105900,21434947,1688,1688,1688,1688,0
|
|
20241108,105800,21434947,1688,1688,1688,1688,0
|
|
20241108,105700,21434947,1688,1688,1688,1688,0
|
|
20241108,105600,21434947,1688,1688,1688,1688,1
|
|
20241108,105500,21433259,1689,1689,1689,1689,0
|
|
20241108,105400,21433259,1689,1689,1689,1689,11
|
|
20241108,105300,21414680,1680,1680,1680,1680,0
|
|
20241108,105200,21414680,1680,1680,1680,1680,0
|
|
20241108,105100,21414680,1680,1681,1681,1680,1835
|
|
20241108,105000,18331779,1689,1689,1689,1689,0
|
|
20241108,104900,18331779,1689,1689,1689,1689,0
|
|
20241108,104800,18331779,1689,1689,1689,1689,0
|
|
20241108,104700,18331779,1689,1689,1689,1689,0
|
|
20241108,104600,18331779,1689,1689,1689,1689,0
|
|
20241108,104500,18331779,1689,1689,1689,1689,3
|
|
20241108,104400,18326712,1681,1681,1681,1681,0
|
|
20241108,104300,18326712,1681,1681,1681,1681,0
|
|
20241108,104200,18326712,1681,1681,1681,1681,0
|
|
20241108,104100,18326712,1681,1681,1681,1681,115
|
|
20241108,104000,18133397,1690,1690,1690,1690,0
|
|
20241108,103900,18133397,1690,1690,1690,1690,0
|
|
20241108,103800,18133397,1690,1690,1690,1690,4
|
|
20241108,103700,18126637,1681,1682,1682,1681,85
|
|
20241108,103600,17983702,1685,1685,1685,1685,0
|
|
20241108,103500,17983702,1685,1685,1685,1685,0
|
|
20241108,103400,17983702,1685,1685,1685,1685,0
|
|
20241108,103300,17983702,1685,1685,1685,1685,0
|
|
20241108,103200,17983702,1685,1685,1685,1685,0
|
|
20241108,103100,17983702,1685,1685,1685,1685,0
|
|
20241108,103000,17983702,1685,1685,1685,1685,0
|
|
20241108,102900,17983702,1685,1685,1685,1685,0
|
|
20241108,102800,17983702,1685,1685,1685,1685,0
|
|
20241108,102700,17983702,1685,1685,1685,1685,0
|
|
20241108,102600,17983702,1685,1685,1685,1685,0
|
|
20241108,102500,17983702,1685,1685,1685,1685,39
|
|
20241108,102400,17917987,1691,1691,1691,1691,0
|
|
20241108,102300,17917987,1691,1691,1691,1691,5
|
|
20241108,102200,17909532,1685,1685,1685,1685,400
|
|
20241108,102100,17235532,1691,1691,1691,1691,0
|
|
20241108,102000,17235532,1691,1691,1691,1691,0
|
|
20241108,101900,17235532,1691,1691,1691,1691,0
|
|
20241108,101800,17235532,1691,1691,1691,1691,1
|
|
20241108,101700,17233841,1685,1685,1685,1685,0
|
|
20241108,101600,17233841,1685,1685,1685,1685,0
|
|
20241108,101500,17233841,1685,1685,1685,1685,0
|
|
20241108,101400,17233841,1685,1685,1685,1685,1
|
|
20241108,101300,17232156,1691,1691,1691,1691,30
|
|
20241108,101200,17181426,1691,1691,1691,1691,1
|
|
20241108,101100,17179735,1685,1685,1685,1685,0
|
|
20241108,101000,17179735,1685,1686,1686,1685,10
|
|
20241108,100900,17162880,1691,1691,1691,1691,0
|
|
20241108,100800,17162880,1691,1691,1691,1691,1
|
|
20241108,100700,17161189,1691,1691,1691,1691,1
|
|
20241108,100600,17159498,1691,1691,1691,1691,0
|
|
20241108,100500,17159498,1691,1691,1691,1691,0
|
|
20241108,100400,17159498,1691,1691,1691,1691,53
|
|
20241108,100300,17069875,1691,1691,1691,1691,3
|
|
20241108,100200,17064802,1686,1686,1686,1686,0
|
|
20241108,100100,17064802,1686,1687,1687,1686,256
|
|
20241108,100000,16632986,1691,1691,1691,1691,10
|
|
20241108,095900,16616076,1687,1687,1687,1687,5
|
|
20241108,095800,16607641,1690,1690,1690,1690,20
|
|
20241108,095700,16573841,1692,1692,1692,1692,10
|
|
20241108,095600,16556921,1694,1694,1694,1694,0
|
|
20241108,095500,16556921,1694,1686,1694,1686,2
|
|
20241108,095400,16553541,1685,1685,1685,1685,2
|
|
20241108,095300,16550171,1685,1685,1685,1685,0
|
|
20241108,095200,16550171,1685,1685,1685,1685,1
|
|
20241108,095100,16548486,1685,1685,1695,1685,518
|
|
20241108,095000,15675646,1695,1695,1695,1695,5
|
|
20241108,094900,15667171,1696,1696,1696,1696,10
|
|
20241108,094800,15650211,1696,1696,1696,1696,0
|
|
20241108,094700,15650211,1696,1696,1696,1696,0
|
|
20241108,094600,15650211,1696,1696,1696,1696,0
|
|
20241108,094500,15650211,1696,1696,1696,1696,0
|
|
20241108,094400,15650211,1696,1696,1696,1696,57
|
|
20241108,094300,15553539,1696,1685,1696,1685,50
|
|
20241108,094200,15468849,1696,1696,1696,1696,14
|
|
20241108,094100,15445105,1696,1696,1696,1696,0
|
|
20241108,094000,15445105,1696,1696,1696,1696,0
|
|
20241108,093900,15445105,1696,1695,1696,1695,41
|
|
20241108,093800,15375609,1685,1687,1687,1685,210
|
|
20241108,093700,15021601,1697,1697,1697,1697,0
|
|
20241108,093600,15021601,1697,1697,1697,1697,1
|
|
20241108,093500,15019904,1687,1687,1687,1687,8
|
|
20241108,093400,15006408,1698,1698,1698,1698,2
|
|
20241108,093300,15003012,1699,1690,1699,1690,99
|
|
20241108,093200,14835666,1690,1690,1690,1690,5
|
|
20241108,093100,14827216,1690,1688,1690,1688,1651
|
|
20241108,093000,12037242,1685,1685,1685,1685,500
|
|
20241108,092900,11194742,1688,1688,1688,1688,0
|
|
20241108,092800,11194742,1688,1688,1688,1688,2015
|
|
20241108,092700,7793422,1688,1688,1688,1688,0
|
|
20241108,092600,7793422,1688,1688,1688,1688,0
|
|
20241108,092500,7793422,1688,1688,1688,1688,0
|
|
20241108,092400,7793422,1688,1688,1688,1688,0
|
|
20241108,092300,7793422,1688,1688,1688,1688,1
|
|
20241108,092200,7791734,1685,1679,1685,1679,13
|
|
20241108,092100,7769835,1685,1685,1685,1685,0
|
|
20241108,092000,7769835,1685,1685,1685,1685,40
|
|
20241108,091900,7702435,1685,1685,1685,1685,1
|
|
20241108,091800,7700750,1685,1685,1685,1685,11
|
|
20241108,091700,7682215,1686,1684,1686,1684,455
|
|
20241108,091600,6915962,1685,1685,1685,1685,1
|
|
20241108,091500,6914277,1676,1676,1676,1676,60
|
|
20241108,091400,6813717,1676,1680,1684,1676,18
|
|
20241108,091300,6783449,1684,1684,1684,1684,0
|
|
20241108,091200,6783449,1684,1686,1686,1684,6
|
|
20241108,091100,6773338,1687,1687,1687,1687,2
|
|
20241108,091000,6769964,1673,1673,1673,1673,0
|
|
20241108,090900,6769964,1673,1688,1688,1673,550
|
|
20241108,090800,5846149,1672,1673,1673,1672,543
|
|
20241108,090700,4938012,1672,1679,1679,1672,656
|
|
20241108,090600,3839628,1689,1689,1689,1689,120
|
|
20241108,090500,3636948,1689,1689,1689,1689,0
|
|
20241108,090400,3636948,1689,1689,1689,1689,0
|
|
20241108,090300,3636948,1689,1689,1689,1689,1
|
|
20241108,090200,3635259,1690,1679,1690,1679,25
|
|
20241108,090100,3593142,1679,1679,1679,1679,1
|
|
20241108,090000,3591463,1679,1672,1679,1672,2148
|