592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,194900,133144205,1009,1009,1009,1009,731
|
|
20241114,194800,133144205,1009,1009,1009,1009,0
|
|
20241114,194700,133144205,1009,1009,1009,1009,0
|
|
20241114,194600,133144205,1009,1009,1009,1009,0
|
|
20241114,194500,133144205,1009,1009,1009,1009,0
|
|
20241114,194400,133144205,1009,1009,1009,1009,0
|
|
20241114,194300,133144205,1009,1009,1009,1009,0
|
|
20241114,194200,133144205,1009,1009,1009,1009,0
|
|
20241114,194100,133144205,1009,1009,1009,1009,0
|
|
20241114,194000,133144205,1009,1009,1009,1009,0
|
|
20241114,193900,133144205,1009,1009,1009,1009,0
|
|
20241114,193800,133144205,1009,1009,1009,1009,0
|
|
20241114,193700,133144205,1009,1009,1009,1009,0
|
|
20241114,193600,133144205,1009,1009,1009,1009,0
|
|
20241114,193500,133144205,1009,1009,1009,1009,0
|
|
20241114,193400,133144205,1009,1009,1009,1009,0
|
|
20241114,193300,133144205,1009,1009,1009,1009,0
|
|
20241114,193200,133144205,1009,1009,1009,1009,0
|
|
20241114,193100,133144205,1009,1009,1009,1009,0
|
|
20241114,193000,133144205,1009,1009,1009,1009,0
|
|
20241114,192900,133144205,1009,1009,1009,1009,0
|
|
20241114,192800,133144205,1009,1009,1009,1009,0
|
|
20241114,192700,133144205,1009,1009,1009,1009,0
|
|
20241114,192600,133144205,1009,1009,1009,1009,0
|
|
20241114,192500,133144205,1009,1009,1009,1009,0
|
|
20241114,192400,133144205,1009,1009,1009,1009,0
|
|
20241114,192300,133144205,1009,1009,1009,1009,0
|
|
20241114,192200,133144205,1009,1009,1009,1009,0
|
|
20241114,192100,133144205,1009,1009,1009,1009,0
|
|
20241114,192000,133144205,1009,1009,1009,1009,0
|
|
20241114,191900,133144205,1009,1009,1009,1009,731
|
|
20241114,191800,133144205,1009,1009,1009,1009,0
|
|
20241114,191700,133144205,1009,1009,1009,1009,0
|
|
20241114,191600,133144205,1009,1009,1009,1009,0
|
|
20241114,191500,133144205,1009,1009,1009,1009,0
|
|
20241114,191400,133144205,1009,1009,1009,1009,0
|
|
20241114,191300,133144205,1009,1009,1009,1009,0
|
|
20241114,191200,133144205,1009,1009,1009,1009,0
|
|
20241114,191100,133144205,1009,1009,1009,1009,0
|
|
20241114,191000,133144205,1009,1009,1009,1009,0
|
|
20241114,190900,133144205,1009,1009,1009,1009,0
|
|
20241114,190800,133144205,1009,1009,1009,1009,0
|
|
20241114,190700,133144205,1009,1009,1009,1009,0
|
|
20241114,190600,133144205,1009,1009,1009,1009,0
|
|
20241114,190500,133144205,1009,1009,1009,1009,0
|
|
20241114,190400,133144205,1009,1009,1009,1009,0
|
|
20241114,190300,133144205,1009,1009,1009,1009,0
|
|
20241114,190200,133144205,1009,1009,1009,1009,0
|
|
20241114,190100,133144205,1009,1009,1009,1009,0
|
|
20241114,190000,133144205,1009,1009,1009,1009,0
|
|
20241114,185900,133144205,1009,1009,1009,1009,0
|
|
20241114,185800,133144205,1009,1009,1009,1009,0
|
|
20241114,185700,133144205,1009,1009,1009,1009,0
|
|
20241114,185600,133144205,1009,1009,1009,1009,0
|
|
20241114,185500,133144205,1009,1009,1009,1009,0
|
|
20241114,185400,133144205,1009,1009,1009,1009,0
|
|
20241114,185300,133144205,1009,1009,1009,1009,0
|
|
20241114,185200,133144205,1009,1009,1009,1009,0
|
|
20241114,185100,133144205,1009,1009,1009,1009,0
|
|
20241114,185000,133144205,1009,1009,1009,1009,0
|
|
20241114,184900,133144205,1009,1009,1009,1009,731
|
|
20241114,184800,133144205,1009,1009,1009,1009,0
|
|
20241114,184700,133144205,1009,1009,1009,1009,0
|
|
20241114,184600,133144205,1009,1009,1009,1009,0
|
|
20241114,184500,133144205,1009,1009,1009,1009,0
|
|
20241114,184400,133144205,1009,1009,1009,1009,0
|
|
20241114,184300,133144205,1009,1009,1009,1009,0
|
|
20241114,184200,133144205,1009,1009,1009,1009,0
|
|
20241114,184100,133144205,1009,1009,1009,1009,0
|
|
20241114,184000,133144205,1009,1009,1009,1009,0
|
|
20241114,183900,133144205,1009,1009,1009,1009,0
|
|
20241114,183800,133144205,1009,1009,1009,1009,0
|
|
20241114,183700,133144205,1009,1009,1009,1009,0
|
|
20241114,183600,133144205,1009,1009,1009,1009,0
|
|
20241114,183500,133144205,1009,1009,1009,1009,0
|
|
20241114,183400,133144205,1009,1009,1009,1009,0
|
|
20241114,183300,133144205,1009,1009,1009,1009,0
|
|
20241114,183200,133144205,1009,1009,1009,1009,0
|
|
20241114,183100,133144205,1009,1009,1009,1009,0
|
|
20241114,183000,133144205,1009,1009,1009,1009,0
|
|
20241114,182900,133144205,1009,1009,1009,1009,0
|
|
20241114,182800,133144205,1009,1009,1009,1009,0
|
|
20241114,182700,133144205,1009,1009,1009,1009,0
|
|
20241114,182600,133144205,1009,1009,1009,1009,0
|
|
20241114,182500,133144205,1009,1009,1009,1009,0
|
|
20241114,182400,133144205,1009,1009,1009,1009,0
|
|
20241114,182300,133144205,1009,1009,1009,1009,0
|
|
20241114,182200,133144205,1009,1009,1009,1009,0
|
|
20241114,182100,133144205,1009,1009,1009,1009,0
|
|
20241114,182000,133144205,1009,1009,1009,1009,0
|
|
20241114,181900,133144205,1009,1009,1009,1009,731
|
|
20241114,181800,133144205,1009,1009,1009,1009,0
|
|
20241114,181700,133144205,1009,1009,1009,1009,0
|
|
20241114,181600,133144205,1009,1009,1009,1009,0
|
|
20241114,181500,133144205,1009,1009,1009,1009,0
|
|
20241114,181400,133144205,1009,1009,1009,1009,0
|
|
20241114,181300,133144205,1009,1009,1009,1009,0
|
|
20241114,181200,133144205,1009,1009,1009,1009,0
|
|
20241114,181100,133144205,1009,1009,1009,1009,0
|
|
20241114,181000,133144205,1009,1009,1009,1009,0
|
|
20241114,180900,133144205,1009,1009,1009,1009,0
|
|
20241114,180800,133144205,1009,1009,1009,1009,0
|
|
20241114,180700,133144205,1009,1009,1009,1009,0
|
|
20241114,180600,133144205,1009,1009,1009,1009,0
|
|
20241114,180500,133144205,1009,1009,1009,1009,0
|
|
20241114,180400,133144205,1009,1009,1009,1009,0
|
|
20241114,180300,133144205,1009,1009,1009,1009,0
|
|
20241114,180200,133144205,1009,1009,1009,1009,0
|
|
20241114,180100,133144205,1009,1009,1009,1009,0
|
|
20241114,180000,133144205,1009,1009,1009,1009,0
|
|
20241114,175900,133144205,1009,1009,1009,1009,0
|
|
20241114,175800,133144205,1009,1009,1009,1009,0
|
|
20241114,175700,133144205,1009,1009,1009,1009,0
|
|
20241114,175600,133144205,1009,1009,1009,1009,0
|
|
20241114,175500,133144205,1009,1009,1009,1009,0
|
|
20241114,175400,133144205,1009,1009,1009,1009,0
|
|
20241114,175300,133144205,1009,1009,1009,1009,0
|
|
20241114,175200,133144205,1009,1009,1009,1009,0
|
|
20241114,175100,133144205,1009,1009,1009,1009,0
|
|
20241114,175000,133144205,1009,1009,1009,1009,0
|
|
20241114,174900,133144205,1009,1009,1009,1009,731
|
|
20241114,174800,133144205,1009,1009,1009,1009,0
|
|
20241114,174700,133144205,1009,1009,1009,1009,0
|
|
20241114,174600,133144205,1009,1009,1009,1009,0
|
|
20241114,174500,133144205,1009,1009,1009,1009,0
|
|
20241114,174400,133144205,1009,1009,1009,1009,0
|
|
20241114,174300,133144205,1009,1009,1009,1009,0
|
|
20241114,174200,133144205,1009,1009,1009,1009,0
|
|
20241114,174100,133144205,1009,1009,1009,1009,0
|
|
20241114,174000,133144205,1009,1009,1009,1009,0
|
|
20241114,173900,133144205,1009,1009,1009,1009,0
|
|
20241114,173800,133144205,1009,1009,1009,1009,0
|
|
20241114,173700,133144205,1009,1009,1009,1009,0
|
|
20241114,173600,133144205,1009,1009,1009,1009,0
|
|
20241114,173500,133144205,1009,1009,1009,1009,0
|
|
20241114,173400,133144205,1009,1009,1009,1009,0
|
|
20241114,173300,133144205,1009,1009,1009,1009,0
|
|
20241114,173200,133144205,1009,1009,1009,1009,0
|
|
20241114,173100,133144205,1009,1009,1009,1009,0
|
|
20241114,173000,133144205,1009,1009,1009,1009,0
|
|
20241114,172900,133144205,1009,1009,1009,1009,0
|
|
20241114,172800,133144205,1009,1009,1009,1009,0
|
|
20241114,172700,133144205,1009,1009,1009,1009,0
|
|
20241114,172600,133144205,1009,1009,1009,1009,0
|
|
20241114,172500,133144205,1009,1009,1009,1009,0
|
|
20241114,172400,133144205,1009,1009,1009,1009,0
|
|
20241114,172300,133144205,1009,1009,1009,1009,0
|
|
20241114,172200,133144205,1009,1009,1009,1009,0
|
|
20241114,172100,133144205,1009,1009,1009,1009,0
|
|
20241114,172000,133144205,1009,1009,1009,1009,0
|
|
20241114,171900,133144205,1009,1009,1009,1009,731
|
|
20241114,171800,133144205,1009,1009,1009,1009,0
|
|
20241114,171700,133144205,1009,1009,1009,1009,0
|
|
20241114,171600,133144205,1009,1009,1009,1009,0
|
|
20241114,171500,133144205,1009,1009,1009,1009,0
|
|
20241114,171400,133144205,1009,1009,1009,1009,0
|
|
20241114,171300,133144205,1009,1009,1009,1009,0
|
|
20241114,171200,133144205,1009,1009,1009,1009,0
|
|
20241114,171100,133144205,1009,1009,1009,1009,0
|
|
20241114,171000,133144205,1009,1009,1009,1009,0
|
|
20241114,170900,133144205,1009,1009,1009,1009,0
|
|
20241114,170800,133144205,1009,1009,1009,1009,0
|
|
20241114,170700,133144205,1009,1009,1009,1009,0
|
|
20241114,170600,133144205,1009,1009,1009,1009,0
|
|
20241114,170500,133144205,1009,1009,1009,1009,0
|
|
20241114,170400,133144205,1009,1009,1009,1009,0
|
|
20241114,170300,133144205,1009,1009,1009,1009,0
|
|
20241114,170200,133144205,1009,1009,1009,1009,0
|
|
20241114,170100,133144205,1009,1009,1009,1009,0
|
|
20241114,170000,133144205,1009,1009,1009,1009,0
|
|
20241114,165900,133144205,1009,1009,1009,1009,0
|
|
20241114,165800,133144205,1009,1009,1009,1009,0
|
|
20241114,165700,133144205,1009,1009,1009,1009,0
|
|
20241114,165600,133144205,1009,1009,1009,1009,0
|
|
20241114,165500,133144205,1009,1009,1009,1009,0
|
|
20241114,165400,133144205,1009,1009,1009,1009,0
|
|
20241114,165300,133144205,1009,1009,1009,1009,0
|
|
20241114,165200,133144205,1009,1009,1009,1009,0
|
|
20241114,165100,133144205,1009,1009,1009,1009,0
|
|
20241114,165000,133144205,1009,1009,1009,1009,0
|
|
20241114,164900,133144205,1009,1009,1009,1009,731
|
|
20241114,164800,133144205,1009,1009,1009,1009,0
|
|
20241114,164700,133144205,1009,1009,1009,1009,0
|
|
20241114,164600,133144205,1009,1009,1009,1009,0
|
|
20241114,164500,133144205,1009,1009,1009,1009,0
|
|
20241114,164400,133144205,1009,1009,1009,1009,0
|
|
20241114,164300,133144205,1009,1009,1009,1009,0
|
|
20241114,164200,133144205,1009,1009,1009,1009,0
|
|
20241114,164100,133144205,1009,1009,1009,1009,0
|
|
20241114,164000,133144205,1009,1009,1009,1009,0
|
|
20241114,163900,133144205,1009,1009,1009,1009,0
|
|
20241114,163800,133144205,1009,1009,1009,1009,0
|
|
20241114,163700,133144205,1009,1009,1009,1009,0
|
|
20241114,163600,133144205,1009,1009,1009,1009,0
|
|
20241114,163500,133144205,1009,1009,1009,1009,0
|
|
20241114,163400,133144205,1009,1009,1009,1009,0
|
|
20241114,163300,133144205,1009,1009,1009,1009,0
|
|
20241114,163200,133144205,1009,1009,1009,1009,0
|
|
20241114,163100,133144205,1009,1009,1009,1009,0
|
|
20241114,163000,133144205,1009,1009,1009,1009,731
|
|
20241114,162900,132406626,1010,1010,1010,1010,0
|
|
20241114,162800,132406626,1010,1010,1010,1010,0
|
|
20241114,162700,132406626,1010,1010,1010,1010,0
|
|
20241114,162600,132406626,1010,1010,1010,1010,0
|
|
20241114,162500,132406626,1010,1010,1010,1010,0
|
|
20241114,162400,132406626,1010,1010,1010,1010,0
|
|
20241114,162300,132406626,1010,1010,1010,1010,0
|
|
20241114,162200,132406626,1010,1010,1010,1010,0
|
|
20241114,162100,132406626,1010,1010,1010,1010,0
|
|
20241114,162000,132406626,1010,1010,1010,1010,0
|
|
20241114,161900,132406626,1010,1010,1010,1009,270
|
|
20241114,161800,132134103,1011,1011,1011,1011,0
|
|
20241114,161700,132134103,1011,1011,1011,1011,0
|
|
20241114,161600,132134103,1011,1011,1011,1011,17
|
|
20241114,161500,132116916,1011,1010,1011,1010,850
|
|
20241114,161400,131258167,1010,1010,1010,1010,120
|
|
20241114,161300,131136967,1012,1012,1012,1012,0
|
|
20241114,161200,131136967,1012,1012,1012,1012,0
|
|
20241114,161100,131136967,1012,1012,1012,1012,0
|
|
20241114,161000,131136967,1012,1012,1012,1012,0
|
|
20241114,160900,131136967,1012,1012,1012,1012,0
|
|
20241114,160800,131136967,1012,1000,1012,1000,1307
|
|
20241114,160700,129829955,1000,1012,1014,1000,4164
|
|
20241114,160600,125656368,1003,1004,1004,1003,200
|
|
20241114,160500,125455722,1014,1014,1014,1014,0
|
|
20241114,160400,125455722,1014,1014,1014,1014,0
|
|
20241114,160300,125455722,1014,1014,1014,1014,0
|
|
20241114,160200,125455722,1014,1014,1014,1014,0
|
|
20241114,160100,125455722,1014,1014,1014,1014,0
|
|
20241114,160000,125455722,1014,1014,1014,1014,0
|
|
20241114,155900,125455722,1014,1014,1014,1014,0
|
|
20241114,155800,125455722,1014,1014,1014,1014,0
|
|
20241114,155700,125455722,1014,1014,1014,1014,0
|
|
20241114,155600,125455722,1014,1014,1014,1014,0
|
|
20241114,155500,125455722,1014,1013,1014,1013,90
|
|
20241114,155400,125364545,1013,1013,1013,1013,0
|
|
20241114,155300,125364545,1013,1013,1013,1013,0
|
|
20241114,155200,125364545,1013,1013,1013,1013,0
|
|
20241114,155100,125364545,1013,1013,1013,1013,0
|
|
20241114,155000,125364545,1013,1013,1013,1013,0
|
|
20241114,154900,125364545,1013,1013,1013,1013,20
|
|
20241114,154800,125344285,1014,1014,1014,1014,0
|
|
20241114,154700,125344285,1014,1014,1014,1014,0
|
|
20241114,154600,125344285,1014,1014,1014,1014,0
|
|
20241114,154500,125344285,1014,1013,1014,1013,101
|
|
20241114,154400,125241971,1013,1004,1013,1004,420
|
|
20241114,154300,124819120,1004,1004,1004,1004,176
|
|
20241114,154200,124642416,1004,1004,1004,1004,0
|
|
20241114,154100,124642416,1004,1004,1004,1004,0
|
|
20241114,154000,124642416,1004,1004,1004,1004,0
|
|
20241114,153900,124642416,1004,1004,1004,1004,0
|
|
20241114,153800,124642416,1004,1004,1004,1004,0
|
|
20241114,153700,124642416,1004,1004,1004,1004,0
|
|
20241114,153600,124642416,1004,1004,1004,1004,0
|
|
20241114,153500,124642416,1004,1004,1004,1004,0
|
|
20241114,153400,124642416,1004,1004,1004,1004,0
|
|
20241114,153300,124642416,1004,1004,1004,1004,0
|
|
20241114,153200,124642416,1004,1004,1004,1004,2
|
|
20241114,153100,124640408,1014,1013,1014,1009,1210
|
|
20241114,153000,123418660,1010,1014,1014,1010,307
|
|
20241114,152900,123107505,1015,1015,1015,1015,0
|
|
20241114,152800,123107505,1015,1015,1015,1015,2
|
|
20241114,152700,123105475,1015,1009,1015,1009,664
|
|
20241114,152600,122435151,1008,1006,1008,1006,315
|
|
20241114,152500,122117978,1004,1008,1008,1004,450
|
|
20241114,152400,121665578,1008,1008,1008,1008,0
|
|
20241114,152300,121665578,1008,1007,1008,1007,64
|
|
20241114,152200,121601100,1008,1008,1008,1008,0
|
|
20241114,152100,121601100,1008,1004,1008,1004,119
|
|
20241114,152000,121481412,1008,1005,1008,1004,504
|
|
20241114,151900,120975252,1004,1003,1004,1002,1102
|
|
20241114,151800,119868963,1003,1006,1007,1003,113
|
|
20241114,151700,119755527,1006,1004,1006,1004,118
|
|
20241114,151600,119637053,1004,1004,1004,1004,0
|
|
20241114,151500,119637053,1004,1004,1004,1004,0
|
|
20241114,151400,119637053,1004,1004,1004,1004,0
|
|
20241114,151300,119637053,1004,1007,1007,1004,710
|
|
20241114,151200,118922113,1007,1007,1007,1007,0
|
|
20241114,151100,118922113,1007,1007,1007,1007,0
|
|
20241114,151000,118922113,1007,1007,1007,1007,1
|
|
20241114,150900,118921106,1007,1007,1007,1007,3
|
|
20241114,150800,118918085,1007,1007,1007,1007,0
|
|
20241114,150700,118918085,1007,1003,1007,1003,103
|
|
20241114,150600,118814772,1003,1006,1006,1003,300
|
|
20241114,150500,118513839,1007,1007,1007,1007,0
|
|
20241114,150400,118513839,1007,1008,1008,1007,396
|
|
20241114,150300,118115066,1008,1008,1008,1008,123
|
|
20241114,150200,117991082,1009,1009,1009,1009,30
|
|
20241114,150100,117960812,1009,1009,1009,1009,11
|
|
20241114,150000,117949713,1006,1006,1006,1006,0
|
|
20241114,145900,117949713,1006,1006,1006,1006,0
|
|
20241114,145800,117949713,1006,1006,1006,1006,0
|
|
20241114,145700,117949713,1006,1006,1006,1006,0
|
|
20241114,145600,117949713,1006,1008,1008,1006,700
|
|
20241114,145500,117245495,1009,1009,1009,1009,0
|
|
20241114,145400,117245495,1009,1009,1009,1009,0
|
|
20241114,145300,117245495,1009,1010,1010,1008,747
|
|
20241114,145200,116492161,1010,1010,1010,1010,0
|
|
20241114,145100,116492161,1010,1010,1010,1010,0
|
|
20241114,145000,116492161,1010,1010,1010,1010,0
|
|
20241114,144900,116492161,1010,1010,1010,1010,5
|
|
20241114,144800,116487111,1010,1010,1010,1010,2
|
|
20241114,144700,116485091,1010,1010,1010,1010,0
|
|
20241114,144600,116485091,1010,1010,1010,1010,0
|
|
20241114,144500,116485091,1010,1010,1010,1010,0
|
|
20241114,144400,116485091,1010,1010,1010,1010,0
|
|
20241114,144300,116485091,1010,1010,1010,1010,1
|
|
20241114,144200,116484081,1010,1010,1010,1010,80
|
|
20241114,144100,116403281,1010,1009,1010,1009,1181
|
|
20241114,144000,115210711,1009,1009,1009,1009,0
|
|
20241114,143900,115210711,1009,1009,1009,1009,136
|
|
20241114,143800,115073487,1010,1010,1010,1010,0
|
|
20241114,143700,115073487,1010,1010,1010,1010,300
|
|
20241114,143600,114770487,1010,1010,1010,1010,0
|
|
20241114,143500,114770487,1010,1010,1010,1010,0
|
|
20241114,143400,114770487,1010,1010,1010,1010,0
|
|
20241114,143300,114770487,1010,1010,1010,1010,0
|
|
20241114,143200,114770487,1010,1009,1010,1009,100
|
|
20241114,143100,114669556,1009,1009,1009,1009,37
|
|
20241114,143000,114632223,1009,1010,1010,1009,35
|
|
20241114,142900,114596903,1010,1009,1010,1009,2000
|
|
20241114,142800,112576932,1009,1009,1009,1009,100
|
|
20241114,142700,112476032,1009,1009,1009,1009,0
|
|
20241114,142600,112476032,1009,1010,1010,1009,27
|
|
20241114,142500,112448769,1012,1012,1012,1012,0
|
|
20241114,142400,112448769,1012,1012,1012,1012,0
|
|
20241114,142300,112448769,1012,1012,1012,1012,0
|
|
20241114,142200,112448769,1012,1012,1012,1012,0
|
|
20241114,142100,112448769,1012,1012,1012,1012,25
|
|
20241114,142000,112423469,1015,1015,1015,1015,0
|
|
20241114,141900,112423469,1015,1015,1015,1015,0
|
|
20241114,141800,112423469,1015,1015,1015,1015,0
|
|
20241114,141700,112423469,1015,1015,1015,1015,197
|
|
20241114,141600,112223514,1015,1013,1015,1013,942
|
|
20241114,141500,111268132,1012,1011,1012,1011,272
|
|
20241114,141400,110993004,1011,1011,1011,1010,940
|
|
20241114,141300,110042800,1014,1004,1014,1004,1150
|
|
20241114,141200,108886700,1014,1010,1015,1010,350
|
|
20241114,141100,108531741,1015,1005,1015,1005,851
|
|
20241114,141000,107673582,1003,1002,1003,1001,1701
|
|
20241114,140900,105968785,1003,998,1004,998,638
|
|
20241114,140800,105331257,998,1007,1007,998,1058
|
|
20241114,140700,104269805,1005,1005,1005,1005,0
|
|
20241114,140600,104269805,1005,1008,1008,1005,2500
|
|
20241114,140500,101755058,1011,1011,1011,1011,7
|
|
20241114,140400,101747981,1009,1009,1009,1009,769
|
|
20241114,140300,100972060,1009,1008,1009,1008,25
|
|
20241114,140200,100946859,1008,1008,1008,1008,6
|
|
20241114,140100,100940811,1008,1008,1008,1008,11
|
|
20241114,140000,100929723,1007,1006,1007,1006,3595
|
|
20241114,135900,97312032,1007,1012,1012,1007,6880
|
|
20241114,135800,90373987,1011,1013,1013,1011,2403
|
|
20241114,135700,87944536,1014,1014,1014,1014,22
|
|
20241114,135600,87922228,1020,1020,1020,1020,0
|
|
20241114,135500,87922228,1020,1020,1020,1020,0
|
|
20241114,135400,87922228,1020,1020,1020,1020,0
|
|
20241114,135300,87922228,1020,1020,1020,1020,0
|
|
20241114,135200,87922228,1020,1023,1025,1020,4050
|
|
20241114,135100,83787183,1022,1022,1022,1022,0
|
|
20241114,135000,83787183,1022,1022,1022,1022,1
|
|
20241114,134900,83786161,1023,1026,1026,1023,40
|
|
20241114,134800,83745127,1026,1026,1026,1026,0
|
|
20241114,134700,83745127,1026,1026,1026,1026,0
|
|
20241114,134600,83745127,1026,1026,1026,1026,1
|
|
20241114,134500,83744101,1027,1027,1027,1027,0
|
|
20241114,134400,83744101,1027,1027,1027,1027,0
|
|
20241114,134300,83744101,1027,1027,1027,1027,0
|
|
20241114,134200,83744101,1027,1027,1027,1027,0
|
|
20241114,134100,83744101,1027,1027,1027,1027,0
|
|
20241114,134000,83744101,1027,1027,1027,1027,0
|
|
20241114,133900,83744101,1027,1027,1027,1027,0
|
|
20241114,133800,83744101,1027,1027,1027,1027,5
|
|
20241114,133700,83738966,1027,1027,1027,1027,6
|
|
20241114,133600,83732804,1026,1026,1026,1026,62
|
|
20241114,133500,83669192,1026,1026,1026,1026,0
|
|
20241114,133400,83669192,1026,1026,1026,1026,0
|
|
20241114,133300,83669192,1026,1026,1026,1026,0
|
|
20241114,133200,83669192,1026,1026,1026,1026,0
|
|
20241114,133100,83669192,1026,1026,1026,1026,399
|
|
20241114,133000,83259818,1026,1026,1026,1026,0
|
|
20241114,132900,83259818,1026,1026,1026,1026,0
|
|
20241114,132800,83259818,1026,1026,1026,1026,0
|
|
20241114,132700,83259818,1026,1022,1026,1022,108
|
|
20241114,132600,83149231,1022,1026,1026,1020,210
|
|
20241114,132500,82933801,1030,1030,1030,1030,0
|
|
20241114,132400,82933801,1030,1030,1030,1030,0
|
|
20241114,132300,82933801,1030,1030,1030,1030,0
|
|
20241114,132200,82933801,1030,1030,1030,1030,0
|
|
20241114,132100,82933801,1030,1030,1030,1030,0
|
|
20241114,132000,82933801,1030,1030,1030,1030,0
|
|
20241114,131900,82933801,1030,1030,1030,1030,0
|
|
20241114,131800,82933801,1030,1030,1030,1030,0
|
|
20241114,131700,82933801,1030,1026,1030,1026,252
|
|
20241114,131600,82674515,1030,1030,1030,1030,0
|
|
20241114,131500,82674515,1030,1030,1030,1030,0
|
|
20241114,131400,82674515,1030,1026,1031,1026,476
|
|
20241114,131300,82185057,1030,1030,1030,1030,0
|
|
20241114,131200,82185057,1030,1030,1030,1030,0
|
|
20241114,131100,82185057,1030,1030,1030,1030,0
|
|
20241114,131000,82185057,1030,1030,1030,1030,1
|
|
20241114,130900,82184027,1020,1020,1020,1020,0
|
|
20241114,130800,82184027,1020,1020,1020,1020,0
|
|
20241114,130700,82184027,1020,1023,1023,1020,50
|
|
20241114,130600,82133024,1033,1033,1033,1033,0
|
|
20241114,130500,82133024,1033,1033,1033,1033,0
|
|
20241114,130400,82133024,1033,1033,1033,1033,0
|
|
20241114,130300,82133024,1033,1033,1033,1033,202
|
|
20241114,130200,81924358,1038,1037,1038,1037,200
|
|
20241114,130100,81716925,1038,1023,1038,1023,2597
|
|
20241114,130000,79057695,1023,1022,1023,1020,280
|
|
20241114,125900,78771515,1020,1020,1022,1020,177
|
|
20241114,125800,78590811,1021,1021,1021,1021,0
|
|
20241114,125700,78590811,1021,1021,1021,1021,0
|
|
20241114,125600,78590811,1021,1021,1021,1021,100
|
|
20241114,125500,78488711,1025,1025,1025,1025,0
|
|
20241114,125400,78488711,1025,1025,1025,1025,0
|
|
20241114,125300,78488711,1025,1025,1025,1025,0
|
|
20241114,125200,78488711,1025,1025,1025,1025,0
|
|
20241114,125100,78488711,1025,1025,1025,1025,0
|
|
20241114,125000,78488711,1025,1025,1025,1025,0
|
|
20241114,124900,78488711,1025,1025,1025,1025,0
|
|
20241114,124800,78488711,1025,1017,1025,1017,1100
|
|
20241114,124700,77364802,1012,1009,1012,1009,1924
|
|
20241114,124600,75421887,1008,1008,1008,1008,297
|
|
20241114,124500,75122511,1008,1008,1008,1008,0
|
|
20241114,124400,75122511,1008,1013,1013,1008,4723
|
|
20241114,124300,70348281,1015,1015,1015,1015,0
|
|
20241114,124200,70348281,1015,1015,1015,1015,0
|
|
20241114,124100,70348281,1015,1015,1015,1015,0
|
|
20241114,124000,70348281,1015,1015,1015,1015,0
|
|
20241114,123900,70348281,1015,1015,1015,1015,0
|
|
20241114,123800,70348281,1015,1015,1015,1015,0
|
|
20241114,123700,70348281,1015,1015,1015,1015,0
|
|
20241114,123600,70348281,1015,1015,1015,1015,1
|
|
20241114,123500,70347266,1013,1013,1013,1013,38
|
|
20241114,123400,70308772,1013,1013,1013,1013,1
|
|
20241114,123300,70307759,1016,1016,1016,1016,0
|
|
20241114,123200,70307759,1016,1015,1016,1015,48
|
|
20241114,123100,70258993,1013,1013,1013,1013,0
|
|
20241114,123000,70258993,1013,1013,1013,1013,0
|
|
20241114,122900,70258993,1013,1013,1013,1013,0
|
|
20241114,122800,70258993,1013,1013,1013,1013,244
|
|
20241114,122700,70011821,1014,1014,1014,1014,0
|
|
20241114,122600,70011821,1014,1015,1015,1014,800
|
|
20241114,122500,69200568,1015,1015,1015,1015,0
|
|
20241114,122400,69200568,1015,1015,1015,1015,0
|
|
20241114,122300,69200568,1015,1015,1015,1015,0
|
|
20241114,122200,69200568,1015,1015,1015,1015,0
|
|
20241114,122100,69200568,1015,1015,1015,1015,0
|
|
20241114,122000,69200568,1015,1014,1015,1014,594
|
|
20241114,121900,68598089,1014,1014,1014,1014,512
|
|
20241114,121800,68078921,1013,1013,1013,1013,1200
|
|
20241114,121700,66863321,1012,1012,1012,1012,896
|
|
20241114,121600,65956569,1011,1011,1011,1011,996
|
|
20241114,121500,64949613,1015,1015,1015,1015,0
|
|
20241114,121400,64949613,1015,1015,1015,1015,0
|
|
20241114,121300,64949613,1015,1015,1015,1015,0
|
|
20241114,121200,64949613,1015,1015,1015,1015,0
|
|
20241114,121100,64949613,1015,1015,1015,1015,0
|
|
20241114,121000,64949613,1015,1015,1015,1015,0
|
|
20241114,120900,64949613,1015,1012,1015,1007,4648
|
|
20241114,120800,60254058,1015,1015,1015,1015,0
|
|
20241114,120700,60254058,1015,1021,1021,1015,2314
|
|
20241114,120600,57895087,1024,1024,1024,1024,0
|
|
20241114,120500,57895087,1024,1024,1024,1024,0
|
|
20241114,120400,57895087,1024,1024,1024,1024,0
|
|
20241114,120300,57895087,1024,1024,1024,1024,0
|
|
20241114,120200,57895087,1024,1025,1025,1024,2450
|
|
20241114,120100,55386038,1027,1027,1027,1027,0
|
|
20241114,120000,55386038,1027,1027,1027,1027,0
|
|
20241114,115900,55386038,1027,1027,1027,1027,0
|
|
20241114,115800,55386038,1027,1027,1027,1027,184
|
|
20241114,115700,55197070,1026,1025,1026,1025,247
|
|
20241114,115600,54943711,1023,1023,1024,1023,3688
|
|
20241114,115500,51169204,1024,1024,1024,1024,0
|
|
20241114,115400,51169204,1024,1024,1024,1024,0
|
|
20241114,115300,51169204,1024,1024,1024,1024,0
|
|
20241114,115200,51169204,1024,1034,1034,1024,5524
|
|
20241114,115100,45487873,1036,1036,1036,1036,0
|
|
20241114,115000,45487873,1036,1036,1036,1036,0
|
|
20241114,114900,45487873,1036,1036,1036,1036,0
|
|
20241114,114800,45487873,1036,1036,1036,1036,0
|
|
20241114,114700,45487873,1036,1036,1036,1036,0
|
|
20241114,114600,45487873,1036,1036,1036,1036,0
|
|
20241114,114500,45487873,1036,1036,1036,1036,0
|
|
20241114,114400,45487873,1036,1036,1036,1036,0
|
|
20241114,114300,45487873,1036,1036,1036,1036,0
|
|
20241114,114200,45487873,1036,1036,1036,1036,0
|
|
20241114,114100,45487873,1036,1036,1036,1036,0
|
|
20241114,114000,45487873,1036,1036,1036,1036,0
|
|
20241114,113900,45487873,1036,1036,1036,1036,0
|
|
20241114,113800,45487873,1036,1036,1036,1036,0
|
|
20241114,113700,45487873,1036,1036,1036,1036,4
|
|
20241114,113600,45483729,1036,1036,1036,1036,0
|
|
20241114,113500,45483729,1036,1036,1036,1036,1
|
|
20241114,113400,45482693,1035,1035,1035,1035,0
|
|
20241114,113300,45482693,1035,1035,1035,1035,1
|
|
20241114,113200,45481658,1035,1034,1035,1034,476
|
|
20241114,113100,44989290,1034,1034,1034,1034,0
|
|
20241114,113000,44989290,1034,1034,1034,1034,0
|
|
20241114,112900,44989290,1034,1034,1034,1034,200
|
|
20241114,112800,44782490,1035,1034,1035,1034,293
|
|
20241114,112700,44479238,1035,1035,1035,1035,290
|
|
20241114,112600,44179088,1035,1035,1035,1035,21
|
|
20241114,112500,44157353,1035,1035,1035,1035,16
|
|
20241114,112400,44140793,1037,1037,1037,1037,0
|
|
20241114,112300,44140793,1037,1037,1037,1037,0
|
|
20241114,112200,44140793,1037,1037,1037,1037,0
|
|
20241114,112100,44140793,1037,1037,1037,1037,0
|
|
20241114,112000,44140793,1037,1037,1037,1037,0
|
|
20241114,111900,44140793,1037,1037,1037,1037,76
|
|
20241114,111800,44061981,1037,1037,1037,1037,54
|
|
20241114,111700,44005983,1037,1035,1037,1035,7
|
|
20241114,111600,43998726,1036,1036,1036,1036,0
|
|
20241114,111500,43998726,1036,1036,1036,1036,0
|
|
20241114,111400,43998726,1036,1036,1036,1036,1
|
|
20241114,111300,43997690,1036,1036,1036,1036,0
|
|
20241114,111200,43997690,1036,1036,1036,1036,5
|
|
20241114,111100,43992510,1031,1031,1038,1031,21
|
|
20241114,111000,43970726,1032,1032,1032,1032,2300
|
|
20241114,110900,41597126,1032,1032,1032,1032,0
|
|
20241114,110800,41597126,1032,1032,1032,1032,81
|
|
20241114,110700,41513534,1031,1031,1031,1031,0
|
|
20241114,110600,41513534,1031,1031,1031,1031,369
|
|
20241114,110500,41133095,1031,1031,1031,1031,11
|
|
20241114,110400,41121754,1030,1030,1030,1030,0
|
|
20241114,110300,41121754,1030,1030,1030,1030,1800
|
|
20241114,110200,39267754,1030,1030,1030,1030,53
|
|
20241114,110100,39213164,1030,1030,1030,1030,0
|
|
20241114,110000,39213164,1030,1032,1032,1030,1237
|
|
20241114,105900,37938937,1032,1032,1032,1032,5
|
|
20241114,105800,37933777,1032,1032,1033,1032,7
|
|
20241114,105700,37926552,1031,1031,1031,1031,0
|
|
20241114,105600,37926552,1031,1031,1031,1031,1
|
|
20241114,105500,37925521,1031,1033,1033,1031,1900
|
|
20241114,105400,35964597,1034,1038,1038,1034,7359
|
|
20241114,105300,28343240,1038,1039,1040,1038,125
|
|
20241114,105200,28213274,1040,1040,1040,1040,0
|
|
20241114,105100,28213274,1040,1040,1040,1040,14
|
|
20241114,105000,28198714,1040,1041,1041,1040,232
|
|
20241114,104900,27957212,1041,1042,1042,1040,4458
|
|
20241114,104800,23314524,1046,1046,1046,1046,0
|
|
20241114,104700,23314524,1046,1046,1046,1046,0
|
|
20241114,104600,23314524,1046,1046,1046,1046,0
|
|
20241114,104500,23314524,1046,1046,1046,1046,1
|
|
20241114,104400,23313478,1046,1046,1046,1046,1
|
|
20241114,104300,23312432,1046,1040,1046,1040,1002
|
|
20241114,104200,22270340,1040,1040,1040,1040,86
|
|
20241114,104100,22180900,1039,1046,1046,1037,2127
|
|
20241114,104000,19957793,1046,1046,1046,1046,13
|
|
20241114,103900,19944195,1037,1037,1037,1037,100
|
|
20241114,103800,19840495,1037,1035,1037,1035,1970
|
|
20241114,103700,17801221,1035,1035,1035,1035,18
|
|
20241114,103600,17782591,1034,1035,1035,1034,332
|
|
20241114,103500,17439001,1036,1037,1037,1036,1707
|
|
20241114,103400,15668992,1042,1042,1042,1042,0
|
|
20241114,103300,15668992,1042,1042,1042,1042,0
|
|
20241114,103200,15668992,1042,1047,1047,1042,7513
|
|
20241114,103100,7813745,1048,1048,1048,1048,310
|
|
20241114,103000,7488865,1048,1048,1048,1048,0
|
|
20241114,102900,7488865,1048,1048,1048,1048,19
|
|
20241114,102800,7468953,1048,1048,1048,1048,9
|
|
20241114,102700,7459521,1047,1047,1047,1047,0
|
|
20241114,102600,7459521,1047,1047,1047,1047,0
|
|
20241114,102500,7459521,1047,1048,1048,1047,402
|
|
20241114,102400,7038625,1048,1048,1048,1048,0
|
|
20241114,102300,7038625,1048,1048,1048,1048,0
|
|
20241114,102200,7038625,1048,1048,1048,1048,0
|
|
20241114,102100,7038625,1048,1048,1048,1048,190
|
|
20241114,102000,6839505,1049,1049,1049,1049,6
|
|
20241114,101900,6833211,1047,1047,1047,1047,1
|
|
20241114,101800,6832164,1055,1055,1055,1055,0
|
|
20241114,101700,6832164,1055,1055,1055,1055,0
|
|
20241114,101600,6832164,1055,1048,1055,1048,68
|
|
20241114,101500,6760476,1047,1046,1047,1046,2002
|
|
20241114,101400,4666337,1046,1044,1046,1044,2
|
|
20241114,101300,4664247,1046,1044,1046,1044,20
|
|
20241114,101200,4643345,1045,1044,1046,1044,11
|
|
20241114,101100,4631844,1047,1040,1047,1040,532
|
|
20241114,101000,4078459,1040,1045,1049,1040,190
|
|
20241114,100900,3879915,1042,1038,1042,1038,2204
|
|
20241114,100800,1587727,1038,1038,1038,1038,20
|
|
20241114,100700,1566967,1042,1057,1057,1042,272
|
|
20241114,100600,1281877,1058,1060,1060,1058,527
|
|
20241114,100500,724111,1061,1065,1065,1061,101
|
|
20241114,100400,616550,1072,1072,1072,1072,0
|
|
20241114,100300,616550,1072,1072,1072,1072,121
|
|
20241114,100200,486838,1058,1059,1059,1058,122
|
|
20241114,100100,357752,1061,1061,1061,1061,322
|
|
20241114,100000,16110,1074,1074,1074,1074,15
|