584 lines
33 KiB
CSV
584 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,184100,2428021000,704000,704000,704000,704000,170
|
|
20241105,184000,2428021000,704000,704000,704000,704000,0
|
|
20241105,183900,2428021000,704000,704000,704000,704000,0
|
|
20241105,183800,2428021000,704000,704000,704000,704000,0
|
|
20241105,183700,2428021000,704000,704000,704000,704000,0
|
|
20241105,183600,2428021000,704000,704000,704000,704000,0
|
|
20241105,183500,2428021000,704000,704000,704000,704000,0
|
|
20241105,183400,2428021000,704000,704000,704000,704000,0
|
|
20241105,183300,2428021000,704000,704000,704000,704000,0
|
|
20241105,183200,2428021000,704000,704000,704000,704000,0
|
|
20241105,183100,2428021000,704000,704000,704000,704000,0
|
|
20241105,183000,2428021000,704000,704000,704000,704000,0
|
|
20241105,182900,2428021000,704000,704000,704000,704000,0
|
|
20241105,182800,2428021000,704000,704000,704000,704000,0
|
|
20241105,182700,2428021000,704000,704000,704000,704000,0
|
|
20241105,182600,2428021000,704000,704000,704000,704000,0
|
|
20241105,182500,2428021000,704000,704000,704000,704000,0
|
|
20241105,182400,2428021000,704000,704000,704000,704000,0
|
|
20241105,182300,2428021000,704000,704000,704000,704000,0
|
|
20241105,182200,2428021000,704000,704000,704000,704000,0
|
|
20241105,182100,2428021000,704000,704000,704000,704000,0
|
|
20241105,182000,2428021000,704000,704000,704000,704000,0
|
|
20241105,181900,2428021000,704000,704000,704000,704000,0
|
|
20241105,181800,2428021000,704000,704000,704000,704000,0
|
|
20241105,181700,2428021000,704000,704000,704000,704000,0
|
|
20241105,181600,2428021000,704000,704000,704000,704000,0
|
|
20241105,181500,2428021000,704000,704000,704000,704000,0
|
|
20241105,181400,2428021000,704000,704000,704000,704000,0
|
|
20241105,181300,2428021000,704000,704000,704000,704000,0
|
|
20241105,181200,2428021000,704000,704000,704000,704000,0
|
|
20241105,181100,2428021000,704000,704000,704000,704000,170
|
|
20241105,181000,2428021000,704000,704000,704000,704000,0
|
|
20241105,180900,2428021000,704000,704000,704000,704000,0
|
|
20241105,180800,2428021000,704000,704000,704000,704000,0
|
|
20241105,180700,2428021000,704000,704000,704000,704000,0
|
|
20241105,180600,2428021000,704000,704000,704000,704000,0
|
|
20241105,180500,2428021000,704000,704000,704000,704000,0
|
|
20241105,180400,2428021000,704000,704000,704000,704000,0
|
|
20241105,180300,2428021000,704000,704000,704000,704000,0
|
|
20241105,180200,2428021000,704000,704000,704000,704000,0
|
|
20241105,180100,2428021000,704000,704000,704000,704000,0
|
|
20241105,180000,2428021000,704000,704000,704000,704000,0
|
|
20241105,175900,2428021000,704000,704000,704000,704000,0
|
|
20241105,175800,2428021000,704000,704000,704000,704000,0
|
|
20241105,175700,2428021000,704000,704000,704000,704000,0
|
|
20241105,175600,2428021000,704000,704000,704000,704000,0
|
|
20241105,175500,2428021000,704000,704000,704000,704000,0
|
|
20241105,175400,2428021000,704000,704000,704000,704000,0
|
|
20241105,175300,2428021000,704000,704000,704000,704000,0
|
|
20241105,175200,2428021000,704000,704000,704000,704000,0
|
|
20241105,175100,2428021000,704000,704000,704000,704000,0
|
|
20241105,175000,2428021000,704000,704000,704000,704000,0
|
|
20241105,174900,2428021000,704000,704000,704000,704000,0
|
|
20241105,174800,2428021000,704000,704000,704000,704000,0
|
|
20241105,174700,2428021000,704000,704000,704000,704000,0
|
|
20241105,174600,2428021000,704000,704000,704000,704000,0
|
|
20241105,174500,2428021000,704000,704000,704000,704000,0
|
|
20241105,174400,2428021000,704000,704000,704000,704000,0
|
|
20241105,174300,2428021000,704000,704000,704000,704000,0
|
|
20241105,174200,2428021000,704000,704000,704000,704000,0
|
|
20241105,174100,2428021000,704000,704000,704000,704000,170
|
|
20241105,174000,2428021000,704000,704000,704000,704000,0
|
|
20241105,173900,2428021000,704000,704000,704000,704000,0
|
|
20241105,173800,2428021000,704000,704000,704000,704000,0
|
|
20241105,173700,2428021000,704000,704000,704000,704000,0
|
|
20241105,173600,2428021000,704000,704000,704000,704000,0
|
|
20241105,173500,2428021000,704000,704000,704000,704000,0
|
|
20241105,173400,2428021000,704000,704000,704000,704000,0
|
|
20241105,173300,2428021000,704000,704000,704000,704000,0
|
|
20241105,173200,2428021000,704000,704000,704000,704000,0
|
|
20241105,173100,2428021000,704000,704000,704000,704000,0
|
|
20241105,173000,2428021000,704000,704000,704000,704000,0
|
|
20241105,172900,2428021000,704000,704000,704000,704000,0
|
|
20241105,172800,2428021000,704000,704000,704000,704000,0
|
|
20241105,172700,2428021000,704000,704000,704000,704000,0
|
|
20241105,172600,2428021000,704000,704000,704000,704000,0
|
|
20241105,172500,2428021000,704000,704000,704000,704000,0
|
|
20241105,172400,2428021000,704000,704000,704000,704000,0
|
|
20241105,172300,2428021000,704000,704000,704000,704000,0
|
|
20241105,172200,2428021000,704000,704000,704000,704000,0
|
|
20241105,172100,2428021000,704000,704000,704000,704000,0
|
|
20241105,172000,2428021000,704000,704000,704000,704000,0
|
|
20241105,171900,2428021000,704000,704000,704000,704000,0
|
|
20241105,171800,2428021000,704000,704000,704000,704000,0
|
|
20241105,171700,2428021000,704000,704000,704000,704000,0
|
|
20241105,171600,2428021000,704000,704000,704000,704000,0
|
|
20241105,171500,2428021000,704000,704000,704000,704000,0
|
|
20241105,171400,2428021000,704000,704000,704000,704000,0
|
|
20241105,171300,2428021000,704000,704000,704000,704000,0
|
|
20241105,171200,2428021000,704000,704000,704000,704000,0
|
|
20241105,171100,2428021000,704000,704000,704000,704000,170
|
|
20241105,171000,2428021000,704000,704000,704000,704000,0
|
|
20241105,170900,2428021000,704000,704000,704000,704000,0
|
|
20241105,170800,2428021000,704000,704000,704000,704000,0
|
|
20241105,170700,2428021000,704000,704000,704000,704000,0
|
|
20241105,170600,2428021000,704000,704000,704000,704000,0
|
|
20241105,170500,2428021000,704000,704000,704000,704000,0
|
|
20241105,170400,2428021000,704000,704000,704000,704000,0
|
|
20241105,170300,2428021000,704000,704000,704000,704000,0
|
|
20241105,170200,2428021000,704000,704000,704000,704000,0
|
|
20241105,170100,2428021000,704000,704000,704000,704000,0
|
|
20241105,170000,2428021000,704000,704000,704000,704000,0
|
|
20241105,165900,2428021000,704000,704000,704000,704000,0
|
|
20241105,165800,2428021000,704000,704000,704000,704000,0
|
|
20241105,165700,2428021000,704000,704000,704000,704000,0
|
|
20241105,165600,2428021000,704000,704000,704000,704000,0
|
|
20241105,165500,2428021000,704000,704000,704000,704000,0
|
|
20241105,165400,2428021000,704000,704000,704000,704000,0
|
|
20241105,165300,2428021000,704000,704000,704000,704000,0
|
|
20241105,165200,2428021000,704000,704000,704000,704000,0
|
|
20241105,165100,2428021000,704000,704000,704000,704000,0
|
|
20241105,165000,2428021000,704000,704000,704000,704000,0
|
|
20241105,164900,2428021000,704000,704000,704000,704000,0
|
|
20241105,164800,2428021000,704000,704000,704000,704000,0
|
|
20241105,164700,2428021000,704000,704000,704000,704000,0
|
|
20241105,164600,2428021000,704000,704000,704000,704000,0
|
|
20241105,164500,2428021000,704000,704000,704000,704000,0
|
|
20241105,164400,2428021000,704000,704000,704000,704000,0
|
|
20241105,164300,2428021000,704000,704000,704000,704000,0
|
|
20241105,164200,2428021000,704000,704000,704000,704000,0
|
|
20241105,164100,2428021000,704000,704000,704000,704000,170
|
|
20241105,164000,2428021000,704000,704000,704000,704000,0
|
|
20241105,163900,2428021000,704000,704000,704000,704000,0
|
|
20241105,163800,2428021000,704000,704000,704000,704000,0
|
|
20241105,163700,2428021000,704000,704000,704000,704000,0
|
|
20241105,163600,2428021000,704000,704000,704000,704000,0
|
|
20241105,163500,2428021000,704000,704000,704000,704000,0
|
|
20241105,163400,2428021000,704000,704000,704000,704000,0
|
|
20241105,163300,2428021000,704000,704000,704000,704000,0
|
|
20241105,163200,2428021000,704000,704000,704000,704000,0
|
|
20241105,163100,2428021000,704000,704000,704000,704000,0
|
|
20241105,163000,2428021000,704000,704000,704000,704000,0
|
|
20241105,162900,2428021000,704000,704000,704000,704000,0
|
|
20241105,162800,2428021000,704000,704000,704000,704000,0
|
|
20241105,162700,2428021000,704000,704000,704000,704000,0
|
|
20241105,162600,2428021000,704000,704000,704000,704000,0
|
|
20241105,162500,2428021000,704000,704000,704000,704000,0
|
|
20241105,162400,2428021000,704000,704000,704000,704000,0
|
|
20241105,162300,2428021000,704000,704000,704000,704000,0
|
|
20241105,162200,2428021000,704000,704000,704000,704000,0
|
|
20241105,162100,2428021000,704000,704000,704000,704000,0
|
|
20241105,162000,2428021000,704000,704000,704000,704000,0
|
|
20241105,161900,2428021000,704000,704000,704000,704000,0
|
|
20241105,161800,2428021000,704000,704000,704000,704000,0
|
|
20241105,161700,2428021000,704000,704000,704000,704000,0
|
|
20241105,161600,2428021000,704000,704000,704000,704000,0
|
|
20241105,161500,2428021000,704000,704000,704000,704000,0
|
|
20241105,161400,2428021000,704000,704000,704000,704000,0
|
|
20241105,161300,2428021000,704000,704000,704000,704000,0
|
|
20241105,161200,2428021000,704000,704000,704000,704000,0
|
|
20241105,161100,2428021000,704000,704000,704000,704000,170
|
|
20241105,161000,2428021000,704000,704000,704000,704000,0
|
|
20241105,160900,2428021000,704000,704000,704000,704000,0
|
|
20241105,160800,2428021000,704000,704000,704000,704000,0
|
|
20241105,160700,2428021000,704000,704000,704000,704000,0
|
|
20241105,160600,2428021000,704000,704000,704000,704000,0
|
|
20241105,160500,2428021000,704000,704000,704000,704000,0
|
|
20241105,160400,2428021000,704000,704000,704000,704000,0
|
|
20241105,160300,2428021000,704000,704000,704000,704000,0
|
|
20241105,160200,2428021000,704000,704000,704000,704000,0
|
|
20241105,160100,2428021000,704000,704000,704000,704000,0
|
|
20241105,160000,2428021000,704000,704000,704000,704000,0
|
|
20241105,155900,2428021000,704000,704000,704000,704000,0
|
|
20241105,155800,2428021000,704000,704000,704000,704000,0
|
|
20241105,155700,2428021000,704000,704000,704000,704000,0
|
|
20241105,155600,2428021000,704000,704000,704000,704000,0
|
|
20241105,155500,2428021000,704000,704000,704000,704000,0
|
|
20241105,155400,2428021000,704000,704000,704000,704000,0
|
|
20241105,155300,2428021000,704000,704000,704000,704000,0
|
|
20241105,155200,2428021000,704000,704000,704000,704000,0
|
|
20241105,155100,2428021000,704000,704000,704000,704000,0
|
|
20241105,155000,2428021000,704000,704000,704000,704000,0
|
|
20241105,154900,2428021000,704000,704000,704000,704000,0
|
|
20241105,154800,2428021000,704000,704000,704000,704000,0
|
|
20241105,154700,2428021000,704000,704000,704000,704000,0
|
|
20241105,154600,2428021000,704000,704000,704000,704000,0
|
|
20241105,154500,2428021000,704000,704000,704000,704000,0
|
|
20241105,154400,2428021000,704000,704000,704000,704000,0
|
|
20241105,154300,2428021000,704000,704000,704000,704000,0
|
|
20241105,154200,2428021000,704000,704000,704000,704000,0
|
|
20241105,154100,2428021000,704000,704000,704000,704000,170
|
|
20241105,154000,2428021000,704000,704000,704000,704000,0
|
|
20241105,153900,2428021000,704000,704000,704000,704000,0
|
|
20241105,153800,2428021000,704000,704000,704000,704000,0
|
|
20241105,153700,2428021000,704000,704000,704000,704000,0
|
|
20241105,153600,2428021000,704000,704000,704000,704000,0
|
|
20241105,153500,2428021000,704000,704000,704000,704000,0
|
|
20241105,153400,2428021000,704000,704000,704000,704000,0
|
|
20241105,153300,2428021000,704000,704000,704000,704000,0
|
|
20241105,153200,2428021000,704000,704000,704000,704000,0
|
|
20241105,153100,2428021000,704000,704000,704000,704000,0
|
|
20241105,153000,2428021000,704000,704000,704000,704000,170
|
|
20241105,152900,2308341000,709000,709000,709000,709000,0
|
|
20241105,152800,2308341000,709000,709000,709000,709000,0
|
|
20241105,152700,2308341000,709000,709000,709000,709000,0
|
|
20241105,152600,2308341000,709000,709000,709000,709000,0
|
|
20241105,152500,2308341000,709000,709000,709000,709000,0
|
|
20241105,152400,2308341000,709000,709000,709000,709000,0
|
|
20241105,152300,2308341000,709000,709000,709000,709000,0
|
|
20241105,152200,2308341000,709000,709000,709000,709000,0
|
|
20241105,152100,2308341000,709000,709000,709000,709000,0
|
|
20241105,152000,2308341000,709000,709000,709000,709000,0
|
|
20241105,151900,2308341000,709000,708000,709000,708000,16
|
|
20241105,151800,2297002000,708000,708000,708000,707000,33
|
|
20241105,151700,2273646000,709000,710000,710000,709000,13
|
|
20241105,151600,2264428000,710000,710000,710000,710000,5
|
|
20241105,151500,2260878000,710000,710000,710000,710000,2
|
|
20241105,151400,2259458000,710000,710000,710000,710000,2
|
|
20241105,151300,2258038000,710000,710000,710000,710000,0
|
|
20241105,151200,2258038000,710000,710000,710000,710000,17
|
|
20241105,151100,2245968000,709000,709000,709000,709000,0
|
|
20241105,151000,2245968000,709000,708000,709000,708000,4
|
|
20241105,150900,2243134000,709000,709000,709000,709000,1
|
|
20241105,150800,2242425000,710000,710000,710000,710000,1
|
|
20241105,150700,2241715000,710000,710000,710000,710000,1
|
|
20241105,150600,2241005000,710000,710000,710000,710000,1
|
|
20241105,150500,2240295000,709000,710000,710000,709000,3
|
|
20241105,150400,2238167000,710000,710000,710000,710000,1
|
|
20241105,150300,2237457000,710000,710000,710000,710000,1
|
|
20241105,150200,2236747000,709000,710000,710000,709000,4
|
|
20241105,150100,2233910000,710000,709000,710000,709000,11
|
|
20241105,150000,2226109000,711000,711000,711000,711000,1
|
|
20241105,145900,2225398000,710000,710000,711000,710000,3
|
|
20241105,145800,2223267000,709000,709000,709000,709000,1
|
|
20241105,145700,2222558000,710000,710000,710000,710000,2
|
|
20241105,145600,2221138000,710000,710000,710000,710000,0
|
|
20241105,145500,2221138000,710000,710000,710000,710000,1
|
|
20241105,145400,2220428000,710000,710000,710000,710000,1
|
|
20241105,145300,2219718000,710000,711000,711000,710000,19
|
|
20241105,145200,2206227000,711000,711000,711000,711000,1
|
|
20241105,145100,2205516000,711000,711000,711000,711000,1
|
|
20241105,145000,2204805000,711000,710000,711000,710000,14
|
|
20241105,144900,2194864000,710000,710000,710000,710000,1
|
|
20241105,144800,2194154000,710000,710000,710000,710000,0
|
|
20241105,144700,2194154000,710000,710000,710000,710000,2
|
|
20241105,144600,2192734000,710000,710000,710000,710000,0
|
|
20241105,144500,2192734000,710000,710000,710000,710000,2
|
|
20241105,144400,2191314000,710000,710000,710000,710000,0
|
|
20241105,144300,2191314000,710000,710000,710000,710000,1
|
|
20241105,144200,2190604000,710000,710000,710000,710000,1
|
|
20241105,144100,2189894000,710000,710000,710000,710000,2
|
|
20241105,144000,2188474000,710000,710000,710000,710000,1
|
|
20241105,143900,2187764000,709000,709000,709000,709000,3
|
|
20241105,143800,2185637000,709000,709000,709000,709000,1
|
|
20241105,143700,2184928000,709000,709000,709000,709000,1
|
|
20241105,143600,2184219000,709000,708000,709000,707000,11
|
|
20241105,143500,2176434000,709000,710000,710000,709000,3
|
|
20241105,143400,2174306000,710000,710000,710000,710000,2
|
|
20241105,143300,2172886000,710000,710000,710000,710000,0
|
|
20241105,143200,2172886000,710000,710000,710000,710000,3
|
|
20241105,143100,2170756000,709000,709000,709000,709000,0
|
|
20241105,143000,2170756000,709000,709000,709000,709000,2
|
|
20241105,142900,2169338000,709000,709000,709000,709000,0
|
|
20241105,142800,2169338000,709000,709000,709000,709000,2
|
|
20241105,142700,2167920000,709000,709000,709000,709000,1
|
|
20241105,142600,2167211000,709000,709000,709000,709000,1
|
|
20241105,142500,2166502000,709000,709000,709000,709000,1
|
|
20241105,142400,2165793000,709000,709000,709000,709000,2
|
|
20241105,142300,2164375000,709000,709000,709000,709000,1
|
|
20241105,142200,2163666000,709000,709000,709000,709000,2
|
|
20241105,142100,2162248000,706000,709000,709000,706000,28
|
|
20241105,142000,2142477000,709000,709000,709000,709000,1
|
|
20241105,141900,2141768000,709000,709000,709000,709000,0
|
|
20241105,141800,2141768000,709000,706000,709000,706000,2
|
|
20241105,141700,2140353000,706000,706000,706000,706000,0
|
|
20241105,141600,2140353000,706000,706000,706000,706000,1
|
|
20241105,141500,2139647000,706000,706000,706000,706000,2
|
|
20241105,141400,2138235000,706000,706000,706000,706000,1
|
|
20241105,141300,2137529000,706000,706000,706000,706000,1
|
|
20241105,141200,2136823000,706000,706000,706000,706000,1
|
|
20241105,141100,2136117000,707000,707000,707000,707000,1
|
|
20241105,141000,2135410000,706000,709000,709000,706000,26
|
|
20241105,140900,2117032000,709000,709000,709000,709000,1
|
|
20241105,140800,2116323000,709000,709000,709000,709000,1
|
|
20241105,140700,2115614000,709000,709000,709000,709000,1
|
|
20241105,140600,2114905000,709000,709000,709000,709000,1
|
|
20241105,140500,2114196000,709000,709000,709000,709000,2
|
|
20241105,140400,2112778000,709000,709000,709000,709000,0
|
|
20241105,140300,2112778000,709000,709000,709000,709000,3
|
|
20241105,140200,2110651000,709000,709000,709000,709000,0
|
|
20241105,140100,2110651000,709000,709000,709000,709000,1
|
|
20241105,140000,2109942000,708000,708000,708000,708000,1
|
|
20241105,135900,2109234000,708000,708000,708000,708000,21
|
|
20241105,135800,2094366000,708000,708000,708000,708000,2
|
|
20241105,135700,2092950000,708000,708000,708000,708000,1
|
|
20241105,135600,2092242000,708000,708000,708000,708000,1
|
|
20241105,135500,2091534000,708000,708000,708000,708000,1
|
|
20241105,135400,2090826000,707000,707000,707000,707000,1
|
|
20241105,135300,2090119000,707000,707000,707000,707000,2
|
|
20241105,135200,2088705000,707000,707000,707000,707000,0
|
|
20241105,135100,2088705000,707000,707000,707000,707000,2
|
|
20241105,135000,2087291000,707000,707000,707000,707000,1
|
|
20241105,134900,2086584000,707000,707000,707000,707000,2
|
|
20241105,134800,2085170000,707000,707000,707000,707000,1
|
|
20241105,134700,2084463000,707000,707000,707000,707000,1
|
|
20241105,134600,2083756000,707000,707000,707000,707000,2
|
|
20241105,134500,2082342000,707000,707000,707000,707000,1
|
|
20241105,134400,2081635000,706000,706000,706000,706000,7
|
|
20241105,134300,2076693000,706000,706000,706000,706000,1
|
|
20241105,134200,2075987000,706000,706000,706000,706000,1
|
|
20241105,134100,2075281000,706000,706000,706000,706000,4
|
|
20241105,134000,2072457000,706000,706000,706000,705000,4
|
|
20241105,133900,2069635000,706000,706000,706000,706000,4
|
|
20241105,133800,2066811000,707000,707000,707000,706000,7
|
|
20241105,133700,2061867000,707000,709000,709000,707000,38
|
|
20241105,133600,2034973000,710000,710000,710000,710000,2
|
|
20241105,133500,2033553000,710000,710000,710000,710000,0
|
|
20241105,133400,2033553000,710000,710000,710000,710000,1
|
|
20241105,133300,2032843000,710000,710000,710000,710000,1
|
|
20241105,133200,2032133000,711000,711000,711000,711000,2
|
|
20241105,133100,2030711000,711000,711000,711000,711000,1
|
|
20241105,133000,2030000000,711000,711000,711000,711000,1
|
|
20241105,132900,2029289000,711000,711000,711000,711000,1
|
|
20241105,132800,2028578000,711000,711000,711000,711000,1
|
|
20241105,132700,2027867000,711000,710000,711000,710000,4
|
|
20241105,132600,2025026000,709000,711000,711000,709000,12
|
|
20241105,132500,2016516000,711000,711000,711000,711000,1
|
|
20241105,132400,2015805000,710000,710000,710000,710000,0
|
|
20241105,132300,2015805000,710000,710000,710000,710000,8
|
|
20241105,132200,2010125000,711000,711000,711000,711000,1
|
|
20241105,132100,2009414000,711000,710000,711000,710000,12
|
|
20241105,132000,2000893000,711000,711000,711000,711000,1
|
|
20241105,131900,2000182000,711000,711000,711000,711000,1
|
|
20241105,131800,1999471000,711000,711000,711000,711000,1
|
|
20241105,131700,1998760000,711000,711000,711000,711000,1
|
|
20241105,131600,1998049000,711000,711000,711000,711000,1
|
|
20241105,131500,1997338000,711000,711000,711000,711000,2
|
|
20241105,131400,1995916000,711000,710000,711000,710000,57
|
|
20241105,131300,1955445000,710000,710000,710000,710000,2
|
|
20241105,131200,1954025000,710000,710000,710000,710000,5
|
|
20241105,131100,1950475000,710000,710000,710000,710000,27
|
|
20241105,131000,1931305000,710000,710000,710000,710000,0
|
|
20241105,130900,1931305000,710000,710000,710000,710000,2
|
|
20241105,130800,1929885000,709000,709000,709000,709000,1
|
|
20241105,130700,1929176000,710000,710000,710000,710000,1
|
|
20241105,130600,1928466000,710000,710000,710000,710000,2
|
|
20241105,130500,1927046000,710000,710000,710000,710000,7
|
|
20241105,130400,1922076000,710000,710000,710000,710000,1
|
|
20241105,130300,1921366000,710000,710000,710000,710000,1
|
|
20241105,130200,1920656000,710000,710000,710000,710000,1
|
|
20241105,130100,1919946000,710000,710000,710000,710000,1
|
|
20241105,130000,1919236000,710000,710000,710000,710000,1
|
|
20241105,125900,1918526000,710000,710000,710000,710000,1
|
|
20241105,125800,1917816000,710000,710000,710000,710000,1
|
|
20241105,125700,1917106000,710000,710000,710000,710000,7
|
|
20241105,125600,1912136000,710000,710000,710000,710000,5
|
|
20241105,125500,1908586000,709000,709000,709000,709000,1
|
|
20241105,125400,1907877000,708000,708000,708000,708000,1
|
|
20241105,125300,1907169000,708000,708000,708000,708000,0
|
|
20241105,125200,1907169000,708000,708000,708000,708000,0
|
|
20241105,125100,1907169000,708000,708000,708000,708000,0
|
|
20241105,125000,1907169000,708000,708000,708000,708000,0
|
|
20241105,124900,1907169000,708000,708000,708000,708000,9
|
|
20241105,124800,1900797000,710000,709000,710000,709000,47
|
|
20241105,124700,1867473000,709000,709000,709000,709000,0
|
|
20241105,124600,1867473000,709000,709000,709000,709000,3
|
|
20241105,124500,1865346000,709000,709000,709000,709000,0
|
|
20241105,124400,1865346000,709000,709000,709000,709000,0
|
|
20241105,124300,1865346000,709000,709000,709000,709000,0
|
|
20241105,124200,1865346000,709000,709000,709000,709000,0
|
|
20241105,124100,1865346000,709000,709000,709000,709000,0
|
|
20241105,124000,1865346000,709000,709000,709000,709000,2
|
|
20241105,123900,1863928000,709000,709000,709000,709000,0
|
|
20241105,123800,1863928000,709000,709000,709000,709000,0
|
|
20241105,123700,1863928000,709000,709000,709000,709000,0
|
|
20241105,123600,1863928000,709000,709000,709000,708000,7
|
|
20241105,123500,1858966000,708000,708000,708000,708000,1
|
|
20241105,123400,1858258000,709000,709000,709000,709000,0
|
|
20241105,123300,1858258000,709000,709000,709000,709000,0
|
|
20241105,123200,1858258000,709000,709000,709000,709000,0
|
|
20241105,123100,1858258000,709000,709000,709000,709000,1
|
|
20241105,123000,1857549000,708000,708000,708000,708000,0
|
|
20241105,122900,1857549000,708000,708000,708000,708000,0
|
|
20241105,122800,1857549000,708000,708000,708000,708000,2
|
|
20241105,122700,1856133000,709000,709000,709000,709000,0
|
|
20241105,122600,1856133000,709000,709000,709000,709000,3
|
|
20241105,122500,1854006000,709000,709000,709000,709000,0
|
|
20241105,122400,1854006000,709000,709000,709000,709000,0
|
|
20241105,122300,1854006000,709000,709000,709000,709000,0
|
|
20241105,122200,1854006000,709000,709000,709000,709000,4
|
|
20241105,122100,1851170000,708000,708000,708000,708000,0
|
|
20241105,122000,1851170000,708000,708000,708000,708000,0
|
|
20241105,121900,1851170000,708000,708000,708000,708000,0
|
|
20241105,121800,1851170000,708000,708000,708000,708000,0
|
|
20241105,121700,1851170000,708000,708000,708000,708000,0
|
|
20241105,121600,1851170000,708000,708000,708000,708000,0
|
|
20241105,121500,1851170000,708000,708000,708000,708000,2
|
|
20241105,121400,1849754000,708000,708000,708000,708000,1
|
|
20241105,121300,1849046000,708000,708000,708000,708000,0
|
|
20241105,121200,1849046000,708000,708000,708000,708000,17
|
|
20241105,121100,1837010000,708000,708000,708000,708000,1
|
|
20241105,121000,1836302000,709000,709000,709000,709000,0
|
|
20241105,120900,1836302000,709000,709000,709000,709000,0
|
|
20241105,120800,1836302000,709000,709000,709000,709000,0
|
|
20241105,120700,1836302000,709000,709000,709000,709000,0
|
|
20241105,120600,1836302000,709000,709000,709000,709000,7
|
|
20241105,120500,1831339000,709000,709000,709000,709000,1
|
|
20241105,120400,1830630000,709000,709000,709000,709000,0
|
|
20241105,120300,1830630000,709000,709000,709000,709000,0
|
|
20241105,120200,1830630000,709000,709000,709000,709000,0
|
|
20241105,120100,1830630000,709000,709000,709000,709000,0
|
|
20241105,120000,1830630000,709000,709000,709000,709000,0
|
|
20241105,115900,1830630000,709000,709000,709000,709000,0
|
|
20241105,115800,1830630000,709000,709000,709000,709000,0
|
|
20241105,115700,1830630000,709000,709000,709000,709000,0
|
|
20241105,115600,1830630000,709000,709000,709000,709000,1
|
|
20241105,115500,1829921000,708000,709000,709000,708000,7
|
|
20241105,115400,1824962000,709000,709000,709000,709000,1
|
|
20241105,115300,1824253000,709000,709000,709000,709000,20
|
|
20241105,115200,1810073000,709000,709000,709000,709000,0
|
|
20241105,115100,1810073000,709000,709000,709000,709000,0
|
|
20241105,115000,1810073000,709000,709000,709000,709000,0
|
|
20241105,114900,1810073000,709000,709000,709000,709000,0
|
|
20241105,114800,1810073000,709000,709000,709000,709000,4
|
|
20241105,114700,1807237000,709000,709000,709000,709000,29
|
|
20241105,114600,1786676000,710000,710000,710000,710000,0
|
|
20241105,114500,1786676000,710000,710000,710000,710000,0
|
|
20241105,114400,1786676000,710000,710000,710000,710000,0
|
|
20241105,114300,1786676000,710000,710000,710000,710000,0
|
|
20241105,114200,1786676000,710000,710000,710000,710000,2
|
|
20241105,114100,1785256000,710000,710000,710000,710000,0
|
|
20241105,114000,1785256000,710000,710000,710000,710000,0
|
|
20241105,113900,1785256000,710000,710000,710000,710000,1
|
|
20241105,113800,1784546000,709000,709000,709000,709000,4
|
|
20241105,113700,1781710000,709000,709000,709000,709000,0
|
|
20241105,113600,1781710000,709000,709000,709000,709000,0
|
|
20241105,113500,1781710000,709000,709000,709000,709000,35
|
|
20241105,113400,1756895000,709000,709000,709000,709000,0
|
|
20241105,113300,1756895000,709000,709000,709000,709000,0
|
|
20241105,113200,1756895000,709000,709000,709000,709000,2
|
|
20241105,113100,1755477000,709000,709000,709000,709000,0
|
|
20241105,113000,1755477000,709000,709000,709000,709000,1
|
|
20241105,112900,1754768000,709000,709000,709000,709000,0
|
|
20241105,112800,1754768000,709000,709000,709000,709000,0
|
|
20241105,112700,1754768000,709000,709000,709000,709000,0
|
|
20241105,112600,1754768000,709000,709000,709000,709000,0
|
|
20241105,112500,1754768000,709000,709000,709000,709000,0
|
|
20241105,112400,1754768000,709000,709000,709000,709000,0
|
|
20241105,112300,1754768000,709000,709000,709000,709000,0
|
|
20241105,112200,1754768000,709000,709000,709000,709000,0
|
|
20241105,112100,1754768000,709000,708000,709000,708000,3
|
|
20241105,112000,1752642000,708000,708000,708000,708000,0
|
|
20241105,111900,1752642000,708000,708000,708000,708000,2
|
|
20241105,111800,1751226000,709000,709000,709000,709000,0
|
|
20241105,111700,1751226000,709000,709000,709000,709000,0
|
|
20241105,111600,1751226000,709000,709000,709000,709000,0
|
|
20241105,111500,1751226000,709000,709000,709000,709000,1
|
|
20241105,111400,1750517000,709000,709000,709000,709000,0
|
|
20241105,111300,1750517000,709000,709000,709000,709000,1
|
|
20241105,111200,1749808000,708000,708000,708000,708000,3
|
|
20241105,111100,1747684000,709000,709000,709000,709000,1
|
|
20241105,111000,1746975000,709000,709000,709000,709000,1
|
|
20241105,110900,1746266000,709000,709000,709000,709000,1
|
|
20241105,110800,1745557000,709000,709000,709000,709000,1
|
|
20241105,110700,1744848000,709000,709000,709000,709000,1
|
|
20241105,110600,1744139000,709000,709000,709000,709000,1
|
|
20241105,110500,1743430000,709000,709000,709000,709000,1
|
|
20241105,110400,1742721000,709000,708000,709000,708000,2
|
|
20241105,110300,1741304000,708000,708000,708000,708000,1
|
|
20241105,110200,1740596000,708000,708000,708000,708000,1
|
|
20241105,110100,1739888000,709000,709000,709000,709000,0
|
|
20241105,110000,1739888000,709000,709000,709000,709000,1
|
|
20241105,105900,1739179000,709000,709000,709000,709000,1
|
|
20241105,105800,1738470000,709000,709000,709000,709000,1
|
|
20241105,105700,1737761000,709000,709000,709000,709000,1
|
|
20241105,105600,1737052000,709000,708000,709000,708000,4
|
|
20241105,105500,1734219000,708000,708000,708000,708000,2
|
|
20241105,105400,1732803000,706000,707000,707000,706000,14
|
|
20241105,105300,1722918000,707000,707000,707000,707000,5
|
|
20241105,105200,1719383000,706000,707000,707000,706000,2
|
|
20241105,105100,1717970000,707000,707000,707000,707000,1
|
|
20241105,105000,1717263000,707000,707000,707000,707000,4
|
|
20241105,104900,1714435000,707000,707000,707000,707000,1
|
|
20241105,104800,1713728000,707000,707000,707000,707000,0
|
|
20241105,104700,1713728000,707000,707000,707000,707000,2
|
|
20241105,104600,1712314000,707000,707000,707000,707000,1
|
|
20241105,104500,1711607000,707000,707000,707000,707000,0
|
|
20241105,104400,1711607000,707000,707000,707000,707000,0
|
|
20241105,104300,1711607000,707000,707000,707000,707000,0
|
|
20241105,104200,1711607000,707000,707000,707000,707000,0
|
|
20241105,104100,1711607000,707000,707000,707000,707000,0
|
|
20241105,104000,1711607000,707000,707000,707000,707000,0
|
|
20241105,103900,1711607000,707000,707000,707000,707000,0
|
|
20241105,103800,1711607000,707000,707000,707000,707000,1
|
|
20241105,103700,1710900000,705000,705000,705000,705000,0
|
|
20241105,103600,1710900000,705000,705000,705000,705000,5
|
|
20241105,103500,1707375000,705000,705000,705000,705000,6
|
|
20241105,103400,1703145000,705000,705000,705000,705000,1
|
|
20241105,103300,1702440000,705000,704000,705000,704000,9
|
|
20241105,103200,1696099000,704000,705000,705000,704000,15
|
|
20241105,103100,1685527000,705000,708000,708000,705000,121
|
|
20241105,103000,1600176000,708000,708000,708000,708000,0
|
|
20241105,102900,1600176000,708000,709000,709000,708000,2
|
|
20241105,102800,1598759000,709000,709000,709000,709000,0
|
|
20241105,102700,1598759000,709000,708000,709000,708000,12
|
|
20241105,102600,1590261000,708000,708000,708000,708000,0
|
|
20241105,102500,1590261000,708000,708000,708000,708000,0
|
|
20241105,102400,1590261000,708000,708000,708000,708000,0
|
|
20241105,102300,1590261000,708000,708000,708000,708000,4
|
|
20241105,102200,1587429000,708000,709000,709000,708000,24
|
|
20241105,102100,1570423000,710000,710000,710000,710000,1
|
|
20241105,102000,1569713000,709000,709000,709000,709000,2
|
|
20241105,101900,1568295000,708000,708000,708000,708000,0
|
|
20241105,101800,1568295000,708000,708000,708000,708000,1
|
|
20241105,101700,1567587000,708000,708000,708000,708000,0
|
|
20241105,101600,1567587000,708000,708000,708000,708000,0
|
|
20241105,101500,1567587000,708000,708000,708000,708000,0
|
|
20241105,101400,1567587000,708000,709000,709000,708000,8
|
|
20241105,101300,1561917000,710000,710000,710000,710000,0
|
|
20241105,101200,1561917000,710000,710000,710000,710000,1
|
|
20241105,101100,1561207000,709000,709000,709000,709000,4
|
|
20241105,101000,1558371000,710000,710000,710000,710000,0
|
|
20241105,100900,1558371000,710000,710000,710000,710000,0
|
|
20241105,100800,1558371000,710000,710000,710000,710000,4
|
|
20241105,100700,1555531000,710000,710000,710000,710000,0
|
|
20241105,100600,1555531000,710000,710000,710000,710000,19
|
|
20241105,100500,1542041000,710000,710000,710000,710000,3
|
|
20241105,100400,1539911000,710000,710000,710000,710000,0
|
|
20241105,100300,1539911000,710000,710000,710000,710000,1
|
|
20241105,100200,1539201000,709000,709000,709000,709000,4
|
|
20241105,100100,1536365000,710000,710000,710000,710000,2
|
|
20241105,100000,1534945000,710000,710000,711000,710000,5
|
|
20241105,095900,1531394000,710000,710000,710000,710000,0
|
|
20241105,095800,1531394000,710000,710000,710000,710000,0
|
|
20241105,095700,1531394000,710000,710000,710000,710000,2
|
|
20241105,095600,1529974000,711000,711000,711000,711000,1
|
|
20241105,095500,1529263000,711000,711000,711000,711000,1
|
|
20241105,095400,1528552000,711000,711000,711000,711000,0
|
|
20241105,095300,1528552000,711000,711000,711000,711000,1
|
|
20241105,095200,1527841000,711000,711000,711000,711000,0
|
|
20241105,095100,1527841000,711000,711000,711000,711000,3
|
|
20241105,095000,1525708000,710000,710000,710000,710000,2
|
|
20241105,094900,1524288000,710000,710000,710000,710000,1
|
|
20241105,094800,1523578000,712000,712000,712000,712000,1
|
|
20241105,094700,1522866000,712000,710000,712000,710000,55
|
|
20241105,094600,1483784000,710000,710000,710000,710000,1
|
|
20241105,094500,1483074000,710000,710000,710000,710000,0
|
|
20241105,094400,1483074000,710000,710000,710000,710000,2
|
|
20241105,094300,1481654000,710000,710000,710000,710000,2
|
|
20241105,094200,1480234000,709000,709000,709000,709000,0
|
|
20241105,094100,1480234000,709000,709000,709000,709000,0
|
|
20241105,094000,1480234000,709000,709000,709000,709000,0
|
|
20241105,093900,1480234000,709000,708000,709000,708000,4
|
|
20241105,093800,1477400000,708000,708000,708000,708000,11
|
|
20241105,093700,1469612000,709000,709000,709000,708000,36
|
|
20241105,093600,1444121000,709000,709000,709000,709000,0
|
|
20241105,093500,1444121000,709000,709000,709000,709000,4
|
|
20241105,093400,1441285000,710000,710000,710000,710000,1
|
|
20241105,093300,1440575000,710000,714000,714000,710000,98
|
|
20241105,093200,1370918000,714000,714000,714000,714000,1
|
|
20241105,093100,1370204000,714000,714000,714000,714000,1
|
|
20241105,093000,1369490000,715000,712000,715000,710000,58
|
|
20241105,092900,1328153000,712000,712000,714000,712000,19
|
|
20241105,092800,1314623000,708000,709000,709000,708000,15
|
|
20241105,092700,1304001000,710000,710000,710000,710000,27
|
|
20241105,092600,1284831000,709000,712000,712000,709000,57
|
|
20241105,092500,1244331000,712000,712000,712000,712000,1
|
|
20241105,092400,1243619000,712000,711000,712000,711000,3
|
|
20241105,092300,1241485000,711000,711000,711000,711000,0
|
|
20241105,092200,1241485000,711000,712000,713000,711000,20
|
|
20241105,092100,1227242000,712000,712000,712000,712000,11
|
|
20241105,092000,1219410000,712000,715000,715000,712000,143
|
|
20241105,091900,1117488000,715000,712000,715000,712000,60
|
|
20241105,091800,1074677000,713000,713000,713000,713000,3
|
|
20241105,091700,1072538000,709000,709000,709000,709000,1
|
|
20241105,091600,1071829000,710000,711000,711000,710000,167
|
|
20241105,091500,953253000,710000,710000,710000,710000,7
|
|
20241105,091400,948283000,710000,718000,719000,710000,220
|
|
20241105,091300,790883000,718000,712000,720000,712000,437
|
|
20241105,091200,477630000,710000,710000,714000,710000,113
|
|
20241105,091100,397327000,709000,708000,709000,705000,68
|
|
20241105,091000,349242000,708000,708000,708000,708000,0
|
|
20241105,090900,349242000,708000,710000,710000,707000,19
|
|
20241105,090800,335796000,706000,708000,708000,706000,13
|
|
20241105,090700,326594000,706000,707000,707000,705000,85
|
|
20241105,090600,266559000,708000,710000,710000,708000,53
|
|
20241105,090500,228991000,708000,708000,708000,708000,15
|
|
20241105,090400,218371000,710000,708000,710000,708000,83
|
|
20241105,090300,159569000,709000,710000,710000,707000,32
|
|
20241105,090200,136892000,710000,710000,710000,710000,32
|
|
20241105,090100,114172000,710000,702000,710000,702000,148
|
|
20241105,090000,9798000,698000,700000,700000,698000,14
|