541 lines
25 KiB
CSV
541 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,185800,139242638,1515,1515,1515,1515,4218
|
|
20241114,185700,139242638,1515,1515,1515,1515,0
|
|
20241114,185600,139242638,1515,1515,1515,1515,0
|
|
20241114,185500,139242638,1515,1515,1515,1515,0
|
|
20241114,185400,139242638,1515,1515,1515,1515,0
|
|
20241114,185300,139242638,1515,1515,1515,1515,0
|
|
20241114,185200,139242638,1515,1515,1515,1515,0
|
|
20241114,185100,139242638,1515,1515,1515,1515,0
|
|
20241114,185000,139242638,1515,1515,1515,1515,0
|
|
20241114,184900,139242638,1515,1515,1515,1515,0
|
|
20241114,184800,139242638,1515,1515,1515,1515,0
|
|
20241114,184700,139242638,1515,1515,1515,1515,0
|
|
20241114,184600,139242638,1515,1515,1515,1515,0
|
|
20241114,184500,139242638,1515,1515,1515,1515,0
|
|
20241114,184400,139242638,1515,1515,1515,1515,0
|
|
20241114,184300,139242638,1515,1515,1515,1515,0
|
|
20241114,184200,139242638,1515,1515,1515,1515,0
|
|
20241114,184100,139242638,1515,1515,1515,1515,0
|
|
20241114,184000,139242638,1515,1515,1515,1515,0
|
|
20241114,183900,139242638,1515,1515,1515,1515,0
|
|
20241114,183800,139242638,1515,1515,1515,1515,0
|
|
20241114,183700,139242638,1515,1515,1515,1515,0
|
|
20241114,183600,139242638,1515,1515,1515,1515,0
|
|
20241114,183500,139242638,1515,1515,1515,1515,0
|
|
20241114,183400,139242638,1515,1515,1515,1515,0
|
|
20241114,183300,139242638,1515,1515,1515,1515,0
|
|
20241114,183200,139242638,1515,1515,1515,1515,0
|
|
20241114,183100,139242638,1515,1515,1515,1515,0
|
|
20241114,183000,139242638,1515,1515,1515,1515,0
|
|
20241114,182900,139242638,1515,1515,1515,1515,0
|
|
20241114,182800,139242638,1515,1515,1515,1515,4218
|
|
20241114,182700,139242638,1515,1515,1515,1515,0
|
|
20241114,182600,139242638,1515,1515,1515,1515,0
|
|
20241114,182500,139242638,1515,1515,1515,1515,0
|
|
20241114,182400,139242638,1515,1515,1515,1515,0
|
|
20241114,182300,139242638,1515,1515,1515,1515,0
|
|
20241114,182200,139242638,1515,1515,1515,1515,0
|
|
20241114,182100,139242638,1515,1515,1515,1515,0
|
|
20241114,182000,139242638,1515,1515,1515,1515,0
|
|
20241114,181900,139242638,1515,1515,1515,1515,0
|
|
20241114,181800,139242638,1515,1515,1515,1515,0
|
|
20241114,181700,139242638,1515,1515,1515,1515,0
|
|
20241114,181600,139242638,1515,1515,1515,1515,0
|
|
20241114,181500,139242638,1515,1515,1515,1515,0
|
|
20241114,181400,139242638,1515,1515,1515,1515,0
|
|
20241114,181300,139242638,1515,1515,1515,1515,0
|
|
20241114,181200,139242638,1515,1515,1515,1515,0
|
|
20241114,181100,139242638,1515,1515,1515,1515,0
|
|
20241114,181000,139242638,1515,1515,1515,1515,0
|
|
20241114,180900,139242638,1515,1515,1515,1515,0
|
|
20241114,180800,139242638,1515,1515,1515,1515,0
|
|
20241114,180700,139242638,1515,1515,1515,1515,0
|
|
20241114,180600,139242638,1515,1515,1515,1515,0
|
|
20241114,180500,139242638,1515,1515,1515,1515,0
|
|
20241114,180400,139242638,1515,1515,1515,1515,0
|
|
20241114,180300,139242638,1515,1515,1515,1515,0
|
|
20241114,180200,139242638,1515,1515,1515,1515,0
|
|
20241114,180100,139242638,1515,1515,1515,1515,0
|
|
20241114,180000,139242638,1515,1515,1515,1515,0
|
|
20241114,175900,139242638,1515,1515,1515,1515,0
|
|
20241114,175800,139242638,1515,1515,1515,1515,4218
|
|
20241114,175700,139242638,1515,1515,1515,1515,0
|
|
20241114,175600,139242638,1515,1515,1515,1515,0
|
|
20241114,175500,139242638,1515,1515,1515,1515,0
|
|
20241114,175400,139242638,1515,1515,1515,1515,0
|
|
20241114,175300,139242638,1515,1515,1515,1515,0
|
|
20241114,175200,139242638,1515,1515,1515,1515,0
|
|
20241114,175100,139242638,1515,1515,1515,1515,0
|
|
20241114,175000,139242638,1515,1515,1515,1515,0
|
|
20241114,174900,139242638,1515,1515,1515,1515,0
|
|
20241114,174800,139242638,1515,1515,1515,1515,0
|
|
20241114,174700,139242638,1515,1515,1515,1515,0
|
|
20241114,174600,139242638,1515,1515,1515,1515,0
|
|
20241114,174500,139242638,1515,1515,1515,1515,0
|
|
20241114,174400,139242638,1515,1515,1515,1515,0
|
|
20241114,174300,139242638,1515,1515,1515,1515,0
|
|
20241114,174200,139242638,1515,1515,1515,1515,0
|
|
20241114,174100,139242638,1515,1515,1515,1515,0
|
|
20241114,174000,139242638,1515,1515,1515,1515,0
|
|
20241114,173900,139242638,1515,1515,1515,1515,0
|
|
20241114,173800,139242638,1515,1515,1515,1515,0
|
|
20241114,173700,139242638,1515,1515,1515,1515,0
|
|
20241114,173600,139242638,1515,1515,1515,1515,0
|
|
20241114,173500,139242638,1515,1515,1515,1515,0
|
|
20241114,173400,139242638,1515,1515,1515,1515,0
|
|
20241114,173300,139242638,1515,1515,1515,1515,0
|
|
20241114,173200,139242638,1515,1515,1515,1515,0
|
|
20241114,173100,139242638,1515,1515,1515,1515,0
|
|
20241114,173000,139242638,1515,1515,1515,1515,0
|
|
20241114,172900,139242638,1515,1515,1515,1515,0
|
|
20241114,172800,139242638,1515,1515,1515,1515,4218
|
|
20241114,172700,139242638,1515,1515,1515,1515,0
|
|
20241114,172600,139242638,1515,1515,1515,1515,0
|
|
20241114,172500,139242638,1515,1515,1515,1515,0
|
|
20241114,172400,139242638,1515,1515,1515,1515,0
|
|
20241114,172300,139242638,1515,1515,1515,1515,0
|
|
20241114,172200,139242638,1515,1515,1515,1515,0
|
|
20241114,172100,139242638,1515,1515,1515,1515,0
|
|
20241114,172000,139242638,1515,1515,1515,1515,0
|
|
20241114,171900,139242638,1515,1515,1515,1515,0
|
|
20241114,171800,139242638,1515,1515,1515,1515,0
|
|
20241114,171700,139242638,1515,1515,1515,1515,0
|
|
20241114,171600,139242638,1515,1515,1515,1515,0
|
|
20241114,171500,139242638,1515,1515,1515,1515,0
|
|
20241114,171400,139242638,1515,1515,1515,1515,0
|
|
20241114,171300,139242638,1515,1515,1515,1515,0
|
|
20241114,171200,139242638,1515,1515,1515,1515,0
|
|
20241114,171100,139242638,1515,1515,1515,1515,0
|
|
20241114,171000,139242638,1515,1515,1515,1515,0
|
|
20241114,170900,139242638,1515,1515,1515,1515,0
|
|
20241114,170800,139242638,1515,1515,1515,1515,0
|
|
20241114,170700,139242638,1515,1515,1515,1515,0
|
|
20241114,170600,139242638,1515,1515,1515,1515,0
|
|
20241114,170500,139242638,1515,1515,1515,1515,0
|
|
20241114,170400,139242638,1515,1515,1515,1515,0
|
|
20241114,170300,139242638,1515,1515,1515,1515,0
|
|
20241114,170200,139242638,1515,1515,1515,1515,0
|
|
20241114,170100,139242638,1515,1515,1515,1515,0
|
|
20241114,170000,139242638,1515,1515,1515,1515,0
|
|
20241114,165900,139242638,1515,1515,1515,1515,0
|
|
20241114,165800,139242638,1515,1515,1515,1515,4218
|
|
20241114,165700,139242638,1515,1515,1515,1515,0
|
|
20241114,165600,139242638,1515,1515,1515,1515,0
|
|
20241114,165500,139242638,1515,1515,1515,1515,0
|
|
20241114,165400,139242638,1515,1515,1515,1515,0
|
|
20241114,165300,139242638,1515,1515,1515,1515,0
|
|
20241114,165200,139242638,1515,1515,1515,1515,0
|
|
20241114,165100,139242638,1515,1515,1515,1515,0
|
|
20241114,165000,139242638,1515,1515,1515,1515,0
|
|
20241114,164900,139242638,1515,1515,1515,1515,0
|
|
20241114,164800,139242638,1515,1515,1515,1515,0
|
|
20241114,164700,139242638,1515,1515,1515,1515,0
|
|
20241114,164600,139242638,1515,1515,1515,1515,0
|
|
20241114,164500,139242638,1515,1515,1515,1515,0
|
|
20241114,164400,139242638,1515,1515,1515,1515,0
|
|
20241114,164300,139242638,1515,1515,1515,1515,0
|
|
20241114,164200,139242638,1515,1515,1515,1515,0
|
|
20241114,164100,139242638,1515,1515,1515,1515,0
|
|
20241114,164000,139242638,1515,1515,1515,1515,0
|
|
20241114,163900,139242638,1515,1515,1515,1515,0
|
|
20241114,163800,139242638,1515,1515,1515,1515,0
|
|
20241114,163700,139242638,1515,1515,1515,1515,0
|
|
20241114,163600,139242638,1515,1515,1515,1515,0
|
|
20241114,163500,139242638,1515,1515,1515,1515,0
|
|
20241114,163400,139242638,1515,1515,1515,1515,0
|
|
20241114,163300,139242638,1515,1515,1515,1515,0
|
|
20241114,163200,139242638,1515,1515,1515,1515,0
|
|
20241114,163100,139242638,1515,1515,1515,1515,0
|
|
20241114,163000,139242638,1515,1515,1515,1515,4218
|
|
20241114,162900,132852368,1508,1508,1508,1508,0
|
|
20241114,162800,132852368,1508,1508,1508,1508,0
|
|
20241114,162700,132852368,1508,1508,1508,1508,0
|
|
20241114,162600,132852368,1508,1508,1508,1508,0
|
|
20241114,162500,132852368,1508,1508,1508,1508,0
|
|
20241114,162400,132852368,1508,1508,1508,1508,0
|
|
20241114,162300,132852368,1508,1508,1508,1508,0
|
|
20241114,162200,132852368,1508,1508,1508,1508,0
|
|
20241114,162100,132852368,1508,1508,1508,1508,0
|
|
20241114,162000,132852368,1508,1508,1508,1508,0
|
|
20241114,161900,132852368,1508,1508,1508,1508,0
|
|
20241114,161800,132852368,1508,1508,1508,1508,518
|
|
20241114,161700,132071224,1508,1508,1508,1508,500
|
|
20241114,161600,131317224,1511,1511,1511,1511,0
|
|
20241114,161500,131317224,1511,1511,1511,1511,1019
|
|
20241114,161400,129777515,1515,1515,1515,1515,869
|
|
20241114,161300,128460980,1515,1515,1515,1515,34
|
|
20241114,161200,128409470,1524,1524,1524,1524,0
|
|
20241114,161100,128409470,1524,1524,1524,1524,0
|
|
20241114,161000,128409470,1524,1524,1524,1524,2624
|
|
20241114,160900,124410494,1524,1524,1524,1524,0
|
|
20241114,160800,124410494,1524,1524,1524,1515,144
|
|
20241114,160700,124192235,1515,1515,1515,1515,3
|
|
20241114,160600,124187690,1515,1515,1515,1515,0
|
|
20241114,160500,124187690,1515,1515,1515,1515,0
|
|
20241114,160400,124187690,1515,1515,1515,1515,0
|
|
20241114,160300,124187690,1515,1515,1515,1515,479
|
|
20241114,160200,123462005,1515,1526,1526,1515,26
|
|
20241114,160100,123422595,1515,1519,1519,1515,400
|
|
20241114,160000,122816315,1526,1526,1526,1526,0
|
|
20241114,155900,122816315,1526,1526,1526,1526,1
|
|
20241114,155800,122814789,1517,1517,1517,1517,0
|
|
20241114,155700,122814789,1517,1526,1526,1517,201
|
|
20241114,155600,122509863,1526,1526,1526,1526,0
|
|
20241114,155500,122509863,1526,1526,1526,1526,0
|
|
20241114,155400,122509863,1526,1526,1526,1526,0
|
|
20241114,155300,122509863,1526,1526,1526,1526,0
|
|
20241114,155200,122509863,1526,1526,1526,1526,0
|
|
20241114,155100,122509863,1526,1526,1526,1526,0
|
|
20241114,155000,122509863,1526,1526,1526,1526,0
|
|
20241114,154900,122509863,1526,1526,1526,1526,0
|
|
20241114,154800,122509863,1526,1526,1526,1526,0
|
|
20241114,154700,122509863,1526,1526,1526,1526,0
|
|
20241114,154600,122509863,1526,1526,1526,1526,0
|
|
20241114,154500,122509863,1526,1526,1526,1526,0
|
|
20241114,154400,122509863,1526,1526,1526,1526,0
|
|
20241114,154300,122509863,1526,1526,1526,1526,0
|
|
20241114,154200,122509863,1526,1526,1526,1526,50
|
|
20241114,154100,122433563,1526,1526,1526,1526,100
|
|
20241114,154000,122280963,1526,1526,1526,1526,0
|
|
20241114,153900,122280963,1526,1526,1526,1526,0
|
|
20241114,153800,122280963,1526,1526,1526,1526,1
|
|
20241114,153700,122279437,1516,1516,1516,1516,0
|
|
20241114,153600,122279437,1516,1516,1516,1516,0
|
|
20241114,153500,122279437,1516,1526,1526,1516,60
|
|
20241114,153400,122187977,1526,1526,1526,1526,1
|
|
20241114,153300,122186451,1525,1525,1525,1525,216
|
|
20241114,153200,121857051,1525,1525,1525,1525,0
|
|
20241114,153100,121857051,1525,1524,1525,1524,50
|
|
20241114,153000,121780832,1514,1515,1515,1506,9760
|
|
20241114,152900,107032746,1524,1524,1524,1524,0
|
|
20241114,152800,107032746,1524,1521,1524,1521,197
|
|
20241114,152700,106732790,1521,1521,1521,1521,0
|
|
20241114,152600,106732790,1521,1521,1521,1521,16
|
|
20241114,152500,106708454,1521,1521,1521,1521,0
|
|
20241114,152400,106708454,1521,1521,1521,1521,0
|
|
20241114,152300,106708454,1521,1521,1521,1521,0
|
|
20241114,152200,106708454,1521,1521,1521,1521,0
|
|
20241114,152100,106708454,1521,1521,1521,1521,2
|
|
20241114,152000,106705412,1521,1521,1521,1521,1
|
|
20241114,151900,106703891,1514,1521,1521,1514,102
|
|
20241114,151800,106549327,1521,1521,1521,1521,1
|
|
20241114,151700,106547806,1514,1514,1514,1514,68
|
|
20241114,151600,106444854,1520,1520,1520,1520,0
|
|
20241114,151500,106444854,1520,1520,1520,1520,1326
|
|
20241114,151400,104429334,1523,1523,1523,1523,0
|
|
20241114,151300,104429334,1523,1522,1523,1522,300
|
|
20241114,151200,103972634,1522,1522,1522,1522,0
|
|
20241114,151100,103972634,1522,1522,1522,1522,0
|
|
20241114,151000,103972634,1522,1522,1522,1522,0
|
|
20241114,150900,103972634,1522,1522,1522,1522,1
|
|
20241114,150800,103971112,1520,1520,1520,1520,0
|
|
20241114,150700,103971112,1520,1520,1520,1520,45
|
|
20241114,150600,103902712,1522,1521,1522,1520,167
|
|
20241114,150500,103648796,1522,1522,1522,1522,27
|
|
20241114,150400,103607702,1522,1521,1522,1521,236
|
|
20241114,150300,103248736,1521,1521,1521,1520,818
|
|
20241114,150200,102005066,1520,1520,1520,1520,51
|
|
20241114,150100,101927546,1520,1520,1520,1520,200
|
|
20241114,150000,101623546,1520,1521,1521,1520,113
|
|
20241114,145900,101451686,1520,1520,1520,1520,50
|
|
20241114,145800,101375686,1520,1520,1520,1520,0
|
|
20241114,145700,101375686,1520,1520,1520,1520,0
|
|
20241114,145600,101375686,1520,1520,1520,1520,0
|
|
20241114,145500,101375686,1520,1520,1520,1520,0
|
|
20241114,145400,101375686,1520,1520,1520,1520,0
|
|
20241114,145300,101375686,1520,1520,1520,1520,100
|
|
20241114,145200,101223686,1520,1520,1520,1520,0
|
|
20241114,145100,101223686,1520,1513,1520,1513,127
|
|
20241114,145000,101031447,1513,1513,1513,1513,437
|
|
20241114,144900,100370266,1513,1513,1513,1513,90
|
|
20241114,144800,100234096,1513,1513,1513,1513,101
|
|
20241114,144700,100081283,1513,1513,1513,1513,0
|
|
20241114,144600,100081283,1513,1513,1513,1513,0
|
|
20241114,144500,100081283,1513,1513,1513,1513,172
|
|
20241114,144400,99821047,1513,1513,1513,1513,330
|
|
20241114,144300,99321757,1510,1510,1510,1510,1
|
|
20241114,144200,99320247,1511,1511,1511,1511,0
|
|
20241114,144100,99320247,1511,1511,1511,1511,1631
|
|
20241114,144000,96855806,1511,1511,1511,1511,0
|
|
20241114,143900,96855806,1511,1514,1514,1511,2
|
|
20241114,143800,96852781,1511,1511,1511,1511,1
|
|
20241114,143700,96851270,1514,1514,1514,1514,2
|
|
20241114,143600,96848242,1515,1515,1515,1515,0
|
|
20241114,143500,96848242,1515,1515,1515,1515,1
|
|
20241114,143400,96846727,1511,1511,1511,1511,0
|
|
20241114,143300,96846727,1511,1511,1511,1511,0
|
|
20241114,143200,96846727,1511,1511,1511,1511,210
|
|
20241114,143100,96529417,1515,1515,1515,1515,0
|
|
20241114,143000,96529417,1515,1515,1515,1515,1
|
|
20241114,142900,96527902,1511,1511,1511,1511,0
|
|
20241114,142800,96527902,1511,1511,1511,1511,0
|
|
20241114,142700,96527902,1511,1511,1511,1511,1
|
|
20241114,142600,96526391,1515,1515,1515,1515,50
|
|
20241114,142500,96450641,1515,1515,1515,1515,0
|
|
20241114,142400,96450641,1515,1515,1515,1515,0
|
|
20241114,142300,96450641,1515,1515,1515,1515,0
|
|
20241114,142200,96450641,1515,1515,1515,1515,1
|
|
20241114,142100,96449126,1515,1515,1515,1515,0
|
|
20241114,142000,96449126,1515,1515,1515,1515,1
|
|
20241114,141900,96447611,1510,1510,1510,1510,0
|
|
20241114,141800,96447611,1510,1510,1510,1510,0
|
|
20241114,141700,96447611,1510,1510,1510,1510,0
|
|
20241114,141600,96447611,1510,1510,1510,1510,0
|
|
20241114,141500,96447611,1510,1510,1510,1510,0
|
|
20241114,141400,96447611,1510,1510,1510,1510,0
|
|
20241114,141300,96447611,1510,1510,1510,1510,0
|
|
20241114,141200,96447611,1510,1510,1510,1510,0
|
|
20241114,141100,96447611,1510,1515,1515,1510,1050
|
|
20241114,141000,94861119,1516,1516,1516,1516,0
|
|
20241114,140900,94861119,1516,1516,1516,1516,0
|
|
20241114,140800,94861119,1516,1516,1516,1516,1
|
|
20241114,140700,94859603,1516,1516,1516,1516,0
|
|
20241114,140600,94859603,1516,1516,1516,1516,1500
|
|
20241114,140500,92585603,1516,1516,1516,1516,0
|
|
20241114,140400,92585603,1516,1516,1516,1516,1
|
|
20241114,140300,92584087,1511,1511,1511,1511,0
|
|
20241114,140200,92584087,1511,1511,1511,1511,1
|
|
20241114,140100,92582576,1511,1511,1511,1511,0
|
|
20241114,140000,92582576,1511,1511,1511,1511,98
|
|
20241114,135900,92434498,1511,1511,1511,1511,0
|
|
20241114,135800,92434498,1511,1511,1511,1511,346
|
|
20241114,135700,91911692,1512,1512,1512,1512,1
|
|
20241114,135600,91910180,1512,1512,1512,1512,0
|
|
20241114,135500,91910180,1512,1512,1512,1512,0
|
|
20241114,135400,91910180,1512,1512,1512,1512,0
|
|
20241114,135300,91910180,1512,1513,1513,1512,158
|
|
20241114,135200,91671278,1513,1513,1513,1513,0
|
|
20241114,135100,91671278,1513,1513,1513,1513,0
|
|
20241114,135000,91671278,1513,1513,1513,1513,0
|
|
20241114,134900,91671278,1513,1513,1513,1513,1
|
|
20241114,134800,91669765,1520,1520,1520,1520,0
|
|
20241114,134700,91669765,1520,1520,1520,1520,0
|
|
20241114,134600,91669765,1520,1520,1520,1520,40
|
|
20241114,134500,91608965,1513,1513,1513,1513,2300
|
|
20241114,134400,88129065,1513,1513,1513,1513,0
|
|
20241114,134300,88129065,1513,1514,1514,1513,110
|
|
20241114,134200,87962615,1513,1513,1513,1513,0
|
|
20241114,134100,87962615,1513,1513,1513,1513,0
|
|
20241114,134000,87962615,1513,1513,1513,1513,0
|
|
20241114,133900,87962615,1513,1513,1513,1513,0
|
|
20241114,133800,87962615,1513,1513,1513,1513,0
|
|
20241114,133700,87962615,1513,1513,1513,1513,0
|
|
20241114,133600,87962615,1513,1513,1513,1513,0
|
|
20241114,133500,87962615,1513,1513,1513,1513,0
|
|
20241114,133400,87962615,1513,1513,1513,1513,56
|
|
20241114,133300,87877887,1521,1521,1521,1521,0
|
|
20241114,133200,87877887,1521,1521,1521,1521,106
|
|
20241114,133100,87716661,1521,1521,1521,1521,0
|
|
20241114,133000,87716661,1521,1521,1521,1521,8
|
|
20241114,132900,87704493,1521,1521,1521,1521,0
|
|
20241114,132800,87704493,1521,1521,1521,1521,0
|
|
20241114,132700,87704493,1521,1521,1521,1521,0
|
|
20241114,132600,87704493,1521,1521,1521,1521,0
|
|
20241114,132500,87704493,1521,1521,1521,1521,5
|
|
20241114,132400,87696888,1522,1522,1522,1522,15
|
|
20241114,132300,87674058,1524,1524,1524,1524,84
|
|
20241114,132200,87546042,1523,1516,1523,1512,153
|
|
20241114,132100,87314125,1522,1522,1522,1522,200
|
|
20241114,132000,87009725,1524,1524,1524,1524,0
|
|
20241114,131900,87009725,1524,1519,1524,1512,374
|
|
20241114,131800,86440994,1519,1518,1519,1518,153
|
|
20241114,131700,86208695,1518,1518,1518,1518,1
|
|
20241114,131600,86207177,1518,1518,1518,1518,0
|
|
20241114,131500,86207177,1518,1518,1518,1518,1
|
|
20241114,131400,86205659,1511,1511,1511,1511,0
|
|
20241114,131300,86205659,1511,1518,1519,1511,858
|
|
20241114,131200,84908415,1518,1516,1518,1516,31
|
|
20241114,131100,84861379,1518,1518,1518,1518,0
|
|
20241114,131000,84861379,1518,1518,1518,1518,0
|
|
20241114,130900,84861379,1518,1518,1518,1518,1
|
|
20241114,130800,84859861,1511,1511,1511,1511,500
|
|
20241114,130700,84104361,1511,1515,1517,1511,1334
|
|
20241114,130600,82087012,1515,1515,1515,1515,0
|
|
20241114,130500,82087012,1515,1515,1515,1515,500
|
|
20241114,130400,81329512,1515,1515,1515,1515,0
|
|
20241114,130300,81329512,1515,1515,1515,1515,0
|
|
20241114,130200,81329512,1515,1515,1515,1515,20
|
|
20241114,130100,81299212,1515,1515,1515,1515,20
|
|
20241114,130000,81268912,1515,1515,1515,1515,2000
|
|
20241114,125900,78238912,1515,1515,1515,1515,0
|
|
20241114,125800,78238912,1515,1515,1515,1515,0
|
|
20241114,125700,78238912,1515,1510,1515,1509,610
|
|
20241114,125600,77317659,1510,1510,1510,1510,330
|
|
20241114,125500,76819359,1510,1510,1510,1510,6
|
|
20241114,125400,76810299,1515,1515,1515,1515,30
|
|
20241114,125300,76764849,1515,1515,1515,1515,0
|
|
20241114,125200,76764849,1515,1515,1515,1515,20
|
|
20241114,125100,76734549,1515,1515,1515,1515,0
|
|
20241114,125000,76734549,1515,1515,1515,1515,11
|
|
20241114,124900,76717884,1508,1508,1508,1508,0
|
|
20241114,124800,76717884,1508,1508,1508,1508,1
|
|
20241114,124700,76716376,1507,1507,1507,1507,0
|
|
20241114,124600,76716376,1507,1507,1507,1507,0
|
|
20241114,124500,76716376,1507,1507,1507,1507,0
|
|
20241114,124400,76716376,1507,1507,1507,1507,0
|
|
20241114,124300,76716376,1507,1510,1510,1507,940
|
|
20241114,124200,75299470,1516,1516,1516,1516,0
|
|
20241114,124100,75299470,1516,1516,1516,1516,0
|
|
20241114,124000,75299470,1516,1516,1516,1516,0
|
|
20241114,123900,75299470,1516,1516,1516,1516,0
|
|
20241114,123800,75299470,1516,1516,1516,1516,1
|
|
20241114,123700,75297954,1511,1510,1511,1510,2114
|
|
20241114,123600,72103704,1511,1511,1511,1511,10
|
|
20241114,123500,72088594,1510,1511,1511,1510,96
|
|
20241114,123400,71943624,1510,1510,1510,1510,0
|
|
20241114,123300,71943624,1510,1510,1510,1510,72
|
|
20241114,123200,71834904,1516,1516,1516,1516,0
|
|
20241114,123100,71834904,1516,1516,1516,1516,140
|
|
20241114,123000,71622664,1516,1516,1516,1516,464
|
|
20241114,122900,70919240,1508,1508,1508,1508,0
|
|
20241114,122800,70919240,1508,1508,1508,1508,0
|
|
20241114,122700,70919240,1508,1508,1508,1508,200
|
|
20241114,122600,70617640,1516,1509,1516,1508,2501
|
|
20241114,122500,66845566,1509,1509,1509,1509,56
|
|
20241114,122400,66761062,1516,1516,1516,1516,0
|
|
20241114,122300,66761062,1516,1516,1516,1516,1
|
|
20241114,122200,66759546,1508,1508,1508,1508,0
|
|
20241114,122100,66759546,1508,1517,1517,1508,3
|
|
20241114,122000,66755004,1517,1517,1517,1517,1
|
|
20241114,121900,66753487,1508,1510,1510,1508,1500
|
|
20241114,121800,64490311,1517,1517,1517,1517,0
|
|
20241114,121700,64490311,1517,1517,1517,1517,0
|
|
20241114,121600,64490311,1517,1517,1517,1517,0
|
|
20241114,121500,64490311,1517,1517,1517,1517,0
|
|
20241114,121400,64490311,1517,1517,1517,1517,0
|
|
20241114,121300,64490311,1517,1517,1517,1517,0
|
|
20241114,121200,64490311,1517,1517,1517,1517,1
|
|
20241114,121100,64488794,1508,1508,1508,1508,0
|
|
20241114,121000,64488794,1508,1508,1508,1508,0
|
|
20241114,120900,64488794,1508,1508,1508,1508,0
|
|
20241114,120800,64488794,1508,1517,1517,1508,401
|
|
20241114,120700,63884077,1508,1508,1508,1508,0
|
|
20241114,120600,63884077,1508,1517,1517,1508,1001
|
|
20241114,120500,62373903,1511,1511,1511,1511,1000
|
|
20241114,120400,60862903,1509,1509,1509,1509,0
|
|
20241114,120300,60862903,1509,1510,1510,1509,592
|
|
20241114,120200,59969574,1509,1510,1510,1509,500
|
|
20241114,120100,59214811,1510,1510,1510,1510,300
|
|
20241114,120000,58761811,1511,1511,1511,1511,0
|
|
20241114,115900,58761811,1511,1511,1511,1511,700
|
|
20241114,115800,57704111,1511,1511,1511,1511,0
|
|
20241114,115700,57704111,1511,1512,1512,1511,500
|
|
20241114,115600,56948610,1511,1511,1511,1511,0
|
|
20241114,115500,56948610,1511,1511,1511,1511,0
|
|
20241114,115400,56948610,1511,1511,1511,1511,0
|
|
20241114,115300,56948610,1511,1511,1511,1511,0
|
|
20241114,115200,56948610,1511,1511,1511,1511,0
|
|
20241114,115100,56948610,1511,1511,1511,1511,0
|
|
20241114,115000,56948610,1511,1511,1511,1511,0
|
|
20241114,114900,56948610,1511,1511,1511,1511,0
|
|
20241114,114800,56948610,1511,1511,1511,1511,180
|
|
20241114,114700,56676630,1514,1514,1514,1514,301
|
|
20241114,114600,56220916,1515,1515,1515,1515,0
|
|
20241114,114500,56220916,1515,1515,1515,1515,210
|
|
20241114,114400,55902766,1529,1529,1529,1529,0
|
|
20241114,114300,55902766,1529,1527,1529,1527,400
|
|
20241114,114200,55291662,1528,1527,1528,1527,1000
|
|
20241114,114100,53763763,1529,1529,1529,1529,1
|
|
20241114,114000,53762234,1526,1518,1526,1518,1800
|
|
20241114,113900,51021562,1517,1517,1517,1517,723
|
|
20241114,113800,49924771,1518,1518,1518,1518,0
|
|
20241114,113700,49924771,1518,1518,1518,1518,151
|
|
20241114,113600,49695553,1506,1506,1506,1506,0
|
|
20241114,113500,49695553,1506,1506,1506,1506,200
|
|
20241114,113400,49394353,1505,1507,1508,1505,1085
|
|
20241114,113300,47759993,1501,1514,1514,1501,3000
|
|
20241114,113200,43245831,1512,1512,1512,1512,0
|
|
20241114,113100,43245831,1512,1512,1512,1512,0
|
|
20241114,113000,43245831,1512,1521,1522,1512,1615
|
|
20241114,112900,40794695,1522,1524,1524,1521,433
|
|
20241114,112800,40135640,1529,1524,1529,1524,11
|
|
20241114,112700,40118871,1524,1524,1524,1524,30
|
|
20241114,112600,40073151,1522,1529,1529,1522,1964
|
|
20241114,112500,37082873,1532,1532,1532,1532,0
|
|
20241114,112400,37082873,1532,1532,1532,1532,34
|
|
20241114,112300,37030785,1534,1534,1534,1534,0
|
|
20241114,112200,37030785,1534,1534,1534,1534,0
|
|
20241114,112100,37030785,1534,1534,1534,1534,0
|
|
20241114,112000,37030785,1534,1534,1534,1534,0
|
|
20241114,111900,37030785,1534,1534,1534,1534,0
|
|
20241114,111800,37030785,1534,1534,1534,1534,2
|
|
20241114,111700,37027717,1522,1534,1534,1522,3520
|
|
20241114,111600,31668987,1534,1534,1534,1534,0
|
|
20241114,111500,31668987,1534,1534,1534,1534,150
|
|
20241114,111400,31438887,1534,1534,1534,1534,0
|
|
20241114,111300,31438887,1534,1534,1534,1534,1
|
|
20241114,111200,31437353,1522,1522,1522,1522,0
|
|
20241114,111100,31437353,1522,1522,1522,1522,0
|
|
20241114,111000,31437353,1522,1522,1522,1522,103
|
|
20241114,110900,31280587,1523,1525,1525,1523,6
|
|
20241114,110800,31271447,1541,1526,1541,1524,3358
|
|
20241114,110700,26151042,1522,1525,1525,1522,1918
|
|
20241114,110600,23231007,1522,1542,1542,1522,1718
|
|
20241114,110500,20610804,1543,1543,1543,1543,0
|
|
20241114,110400,20610804,1543,1530,1543,1530,142
|
|
20241114,110300,20393484,1534,1535,1544,1534,882
|
|
20241114,110200,19040149,1538,1538,1538,1538,1
|
|
20241114,110100,19038611,1547,1547,1547,1547,0
|
|
20241114,110000,19038611,1547,1547,1547,1547,0
|
|
20241114,105900,19038611,1547,1547,1547,1547,1
|
|
20241114,105800,19037064,1547,1547,1547,1547,0
|
|
20241114,105700,19037064,1547,1547,1547,1547,102
|
|
20241114,105600,18879270,1531,1548,1548,1531,107
|
|
20241114,105500,18714348,1548,1548,1548,1548,0
|
|
20241114,105400,18714348,1548,1548,1548,1548,50
|
|
20241114,105300,18636948,1536,1536,1536,1536,209
|
|
20241114,105200,18315924,1536,1528,1536,1527,113
|
|
20241114,105100,18143283,1536,1536,1536,1536,86
|
|
20241114,105000,18011187,1536,1525,1536,1525,45
|
|
20241114,104900,17942177,1525,1525,1525,1525,0
|
|
20241114,104800,17942177,1525,1525,1525,1525,0
|
|
20241114,104700,17942177,1525,1526,1526,1525,103
|
|
20241114,104600,17785101,1536,1536,1536,1536,7
|
|
20241114,104500,17774349,1536,1536,1536,1536,0
|
|
20241114,104400,17774349,1536,1536,1536,1536,2
|
|
20241114,104300,17771277,1536,1526,1536,1525,102
|
|
20241114,104200,17615645,1536,1536,1536,1536,100
|
|
20241114,104100,17462045,1536,1536,1536,1536,1
|
|
20241114,104000,17460509,1536,1537,1537,1536,232
|
|
20241114,103900,17104089,1537,1541,1541,1537,781
|
|
20241114,103800,15901415,1541,1541,1541,1541,0
|
|
20241114,103700,15901415,1541,1543,1543,1541,1482
|
|
20241114,103600,13615537,1543,1545,1545,1543,794
|
|
20241114,103500,12389011,1549,1549,1549,1549,0
|
|
20241114,103400,12389011,1549,1549,1549,1549,444
|
|
20241114,103300,11701255,1550,1550,1550,1550,0
|
|
20241114,103200,11701255,1550,1550,1550,1550,0
|
|
20241114,103100,11701255,1550,1550,1550,1550,0
|
|
20241114,103000,11701255,1550,1550,1550,1550,300
|
|
20241114,102900,11236255,1551,1551,1551,1551,0
|
|
20241114,102800,11236255,1551,1551,1551,1551,1
|
|
20241114,102700,11234704,1541,1541,1541,1541,0
|
|
20241114,102600,11234704,1541,1541,1541,1541,0
|
|
20241114,102500,11234704,1541,1552,1552,1541,1791
|
|
20241114,102400,8472566,1543,1543,1543,1543,260
|
|
20241114,102300,8071386,1552,1552,1552,1552,1
|
|
20241114,102200,8069834,1552,1552,1552,1552,3
|
|
20241114,102100,8065178,1552,1552,1552,1552,30
|
|
20241114,102000,8018618,1553,1553,1553,1553,0
|
|
20241114,101900,8018618,1553,1553,1553,1553,0
|
|
20241114,101800,8018618,1553,1553,1553,1553,0
|
|
20241114,101700,8018618,1553,1551,1553,1551,1700
|
|
20241114,101600,5378667,1540,1540,1540,1540,55
|
|
20241114,101500,5293967,1540,1540,1540,1540,250
|
|
20241114,101400,4908967,1553,1553,1553,1553,0
|
|
20241114,101300,4908967,1553,1553,1553,1553,10
|
|
20241114,101200,4893437,1538,1538,1538,1538,0
|
|
20241114,101100,4893437,1538,1538,1538,1538,320
|
|
20241114,101000,4401277,1553,1553,1553,1553,56
|
|
20241114,100900,4314309,1553,1553,1553,1553,200
|
|
20241114,100800,4003709,1553,1553,1553,1553,1
|
|
20241114,100700,4002156,1538,1539,1539,1538,1041
|
|
20241114,100600,2401091,1555,1555,1555,1555,0
|
|
20241114,100500,2401091,1555,1555,1555,1555,0
|
|
20241114,100400,2401091,1555,1551,1555,1551,102
|
|
20241114,100300,2242730,1550,1550,1550,1550,1040
|
|
20241114,100200,630730,1536,1536,1536,1536,11
|
|
20241114,100100,613834,1550,1540,1550,1540,100
|
|
20241114,100000,459264,1536,1536,1536,1536,299
|