613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,191000,180366773,1308,1308,1308,1308,8019
|
|
20241104,190900,180366773,1308,1308,1308,1308,0
|
|
20241104,190800,180366773,1308,1308,1308,1308,0
|
|
20241104,190700,180366773,1308,1308,1308,1308,0
|
|
20241104,190600,180366773,1308,1308,1308,1308,0
|
|
20241104,190500,180366773,1308,1308,1308,1308,0
|
|
20241104,190400,180366773,1308,1308,1308,1308,0
|
|
20241104,190300,180366773,1308,1308,1308,1308,0
|
|
20241104,190200,180366773,1308,1308,1308,1308,0
|
|
20241104,190100,180366773,1308,1308,1308,1308,0
|
|
20241104,190000,180366773,1308,1308,1308,1308,0
|
|
20241104,185900,180366773,1308,1308,1308,1308,0
|
|
20241104,185800,180366773,1308,1308,1308,1308,0
|
|
20241104,185700,180366773,1308,1308,1308,1308,0
|
|
20241104,185600,180366773,1308,1308,1308,1308,0
|
|
20241104,185500,180366773,1308,1308,1308,1308,0
|
|
20241104,185400,180366773,1308,1308,1308,1308,0
|
|
20241104,185300,180366773,1308,1308,1308,1308,0
|
|
20241104,185200,180366773,1308,1308,1308,1308,0
|
|
20241104,185100,180366773,1308,1308,1308,1308,0
|
|
20241104,185000,180366773,1308,1308,1308,1308,0
|
|
20241104,184900,180366773,1308,1308,1308,1308,0
|
|
20241104,184800,180366773,1308,1308,1308,1308,0
|
|
20241104,184700,180366773,1308,1308,1308,1308,0
|
|
20241104,184600,180366773,1308,1308,1308,1308,0
|
|
20241104,184500,180366773,1308,1308,1308,1308,0
|
|
20241104,184400,180366773,1308,1308,1308,1308,0
|
|
20241104,184300,180366773,1308,1308,1308,1308,0
|
|
20241104,184200,180366773,1308,1308,1308,1308,0
|
|
20241104,184100,180366773,1308,1308,1308,1308,0
|
|
20241104,184000,180366773,1308,1308,1308,1308,8019
|
|
20241104,183900,180366773,1308,1308,1308,1308,0
|
|
20241104,183800,180366773,1308,1308,1308,1308,0
|
|
20241104,183700,180366773,1308,1308,1308,1308,0
|
|
20241104,183600,180366773,1308,1308,1308,1308,0
|
|
20241104,183500,180366773,1308,1308,1308,1308,0
|
|
20241104,183400,180366773,1308,1308,1308,1308,0
|
|
20241104,183300,180366773,1308,1308,1308,1308,0
|
|
20241104,183200,180366773,1308,1308,1308,1308,0
|
|
20241104,183100,180366773,1308,1308,1308,1308,0
|
|
20241104,183000,180366773,1308,1308,1308,1308,0
|
|
20241104,182900,180366773,1308,1308,1308,1308,0
|
|
20241104,182800,180366773,1308,1308,1308,1308,0
|
|
20241104,182700,180366773,1308,1308,1308,1308,0
|
|
20241104,182600,180366773,1308,1308,1308,1308,0
|
|
20241104,182500,180366773,1308,1308,1308,1308,0
|
|
20241104,182400,180366773,1308,1308,1308,1308,0
|
|
20241104,182300,180366773,1308,1308,1308,1308,0
|
|
20241104,182200,180366773,1308,1308,1308,1308,0
|
|
20241104,182100,180366773,1308,1308,1308,1308,0
|
|
20241104,182000,180366773,1308,1308,1308,1308,0
|
|
20241104,181900,180366773,1308,1308,1308,1308,0
|
|
20241104,181800,180366773,1308,1308,1308,1308,0
|
|
20241104,181700,180366773,1308,1308,1308,1308,0
|
|
20241104,181600,180366773,1308,1308,1308,1308,0
|
|
20241104,181500,180366773,1308,1308,1308,1308,0
|
|
20241104,181400,180366773,1308,1308,1308,1308,0
|
|
20241104,181300,180366773,1308,1308,1308,1308,0
|
|
20241104,181200,180366773,1308,1308,1308,1308,0
|
|
20241104,181100,180366773,1308,1308,1308,1308,0
|
|
20241104,181000,180366773,1308,1308,1308,1308,8019
|
|
20241104,180900,180366773,1308,1308,1308,1308,0
|
|
20241104,180800,180366773,1308,1308,1308,1308,0
|
|
20241104,180700,180366773,1308,1308,1308,1308,0
|
|
20241104,180600,180366773,1308,1308,1308,1308,0
|
|
20241104,180500,180366773,1308,1308,1308,1308,0
|
|
20241104,180400,180366773,1308,1308,1308,1308,0
|
|
20241104,180300,180366773,1308,1308,1308,1308,0
|
|
20241104,180200,180366773,1308,1308,1308,1308,0
|
|
20241104,180100,180366773,1308,1308,1308,1308,0
|
|
20241104,180000,180366773,1308,1308,1308,1308,0
|
|
20241104,175900,180366773,1308,1308,1308,1308,0
|
|
20241104,175800,180366773,1308,1308,1308,1308,0
|
|
20241104,175700,180366773,1308,1308,1308,1308,0
|
|
20241104,175600,180366773,1308,1308,1308,1308,0
|
|
20241104,175500,180366773,1308,1308,1308,1308,0
|
|
20241104,175400,180366773,1308,1308,1308,1308,0
|
|
20241104,175300,180366773,1308,1308,1308,1308,0
|
|
20241104,175200,180366773,1308,1308,1308,1308,0
|
|
20241104,175100,180366773,1308,1308,1308,1308,0
|
|
20241104,175000,180366773,1308,1308,1308,1308,0
|
|
20241104,174900,180366773,1308,1308,1308,1308,0
|
|
20241104,174800,180366773,1308,1308,1308,1308,0
|
|
20241104,174700,180366773,1308,1308,1308,1308,0
|
|
20241104,174600,180366773,1308,1308,1308,1308,0
|
|
20241104,174500,180366773,1308,1308,1308,1308,0
|
|
20241104,174400,180366773,1308,1308,1308,1308,0
|
|
20241104,174300,180366773,1308,1308,1308,1308,0
|
|
20241104,174200,180366773,1308,1308,1308,1308,0
|
|
20241104,174100,180366773,1308,1308,1308,1308,0
|
|
20241104,174000,180366773,1308,1308,1308,1308,8019
|
|
20241104,173900,180366773,1308,1308,1308,1308,0
|
|
20241104,173800,180366773,1308,1308,1308,1308,0
|
|
20241104,173700,180366773,1308,1308,1308,1308,0
|
|
20241104,173600,180366773,1308,1308,1308,1308,0
|
|
20241104,173500,180366773,1308,1308,1308,1308,0
|
|
20241104,173400,180366773,1308,1308,1308,1308,0
|
|
20241104,173300,180366773,1308,1308,1308,1308,0
|
|
20241104,173200,180366773,1308,1308,1308,1308,0
|
|
20241104,173100,180366773,1308,1308,1308,1308,0
|
|
20241104,173000,180366773,1308,1308,1308,1308,0
|
|
20241104,172900,180366773,1308,1308,1308,1308,0
|
|
20241104,172800,180366773,1308,1308,1308,1308,0
|
|
20241104,172700,180366773,1308,1308,1308,1308,0
|
|
20241104,172600,180366773,1308,1308,1308,1308,0
|
|
20241104,172500,180366773,1308,1308,1308,1308,0
|
|
20241104,172400,180366773,1308,1308,1308,1308,0
|
|
20241104,172300,180366773,1308,1308,1308,1308,0
|
|
20241104,172200,180366773,1308,1308,1308,1308,0
|
|
20241104,172100,180366773,1308,1308,1308,1308,0
|
|
20241104,172000,180366773,1308,1308,1308,1308,0
|
|
20241104,171900,180366773,1308,1308,1308,1308,0
|
|
20241104,171800,180366773,1308,1308,1308,1308,0
|
|
20241104,171700,180366773,1308,1308,1308,1308,0
|
|
20241104,171600,180366773,1308,1308,1308,1308,0
|
|
20241104,171500,180366773,1308,1308,1308,1308,0
|
|
20241104,171400,180366773,1308,1308,1308,1308,0
|
|
20241104,171300,180366773,1308,1308,1308,1308,0
|
|
20241104,171200,180366773,1308,1308,1308,1308,0
|
|
20241104,171100,180366773,1308,1308,1308,1308,0
|
|
20241104,171000,180366773,1308,1308,1308,1308,8019
|
|
20241104,170900,180366773,1308,1308,1308,1308,0
|
|
20241104,170800,180366773,1308,1308,1308,1308,0
|
|
20241104,170700,180366773,1308,1308,1308,1308,0
|
|
20241104,170600,180366773,1308,1308,1308,1308,0
|
|
20241104,170500,180366773,1308,1308,1308,1308,0
|
|
20241104,170400,180366773,1308,1308,1308,1308,0
|
|
20241104,170300,180366773,1308,1308,1308,1308,0
|
|
20241104,170200,180366773,1308,1308,1308,1308,0
|
|
20241104,170100,180366773,1308,1308,1308,1308,0
|
|
20241104,170000,180366773,1308,1308,1308,1308,0
|
|
20241104,165900,180366773,1308,1308,1308,1308,0
|
|
20241104,165800,180366773,1308,1308,1308,1308,0
|
|
20241104,165700,180366773,1308,1308,1308,1308,0
|
|
20241104,165600,180366773,1308,1308,1308,1308,0
|
|
20241104,165500,180366773,1308,1308,1308,1308,0
|
|
20241104,165400,180366773,1308,1308,1308,1308,0
|
|
20241104,165300,180366773,1308,1308,1308,1308,0
|
|
20241104,165200,180366773,1308,1308,1308,1308,0
|
|
20241104,165100,180366773,1308,1308,1308,1308,0
|
|
20241104,165000,180366773,1308,1308,1308,1308,0
|
|
20241104,164900,180366773,1308,1308,1308,1308,0
|
|
20241104,164800,180366773,1308,1308,1308,1308,0
|
|
20241104,164700,180366773,1308,1308,1308,1308,0
|
|
20241104,164600,180366773,1308,1308,1308,1308,0
|
|
20241104,164500,180366773,1308,1308,1308,1308,0
|
|
20241104,164400,180366773,1308,1308,1308,1308,0
|
|
20241104,164300,180366773,1308,1308,1308,1308,0
|
|
20241104,164200,180366773,1308,1308,1308,1308,0
|
|
20241104,164100,180366773,1308,1308,1308,1308,0
|
|
20241104,164000,180366773,1308,1308,1308,1308,8019
|
|
20241104,163900,180366773,1308,1308,1308,1308,0
|
|
20241104,163800,180366773,1308,1308,1308,1308,0
|
|
20241104,163700,180366773,1308,1308,1308,1308,0
|
|
20241104,163600,180366773,1308,1308,1308,1308,0
|
|
20241104,163500,180366773,1308,1308,1308,1308,0
|
|
20241104,163400,180366773,1308,1308,1308,1308,0
|
|
20241104,163300,180366773,1308,1308,1308,1308,0
|
|
20241104,163200,180366773,1308,1308,1308,1308,0
|
|
20241104,163100,180366773,1308,1308,1308,1308,0
|
|
20241104,163000,180366773,1308,1308,1308,1308,0
|
|
20241104,162900,180366773,1308,1308,1308,1308,0
|
|
20241104,162800,180366773,1308,1308,1308,1308,0
|
|
20241104,162700,180366773,1308,1308,1308,1308,0
|
|
20241104,162600,180366773,1308,1308,1308,1308,0
|
|
20241104,162500,180366773,1308,1308,1308,1308,0
|
|
20241104,162400,180366773,1308,1308,1308,1308,0
|
|
20241104,162300,180366773,1308,1308,1308,1308,0
|
|
20241104,162200,180366773,1308,1308,1308,1308,0
|
|
20241104,162100,180366773,1308,1308,1308,1308,0
|
|
20241104,162000,180366773,1308,1308,1308,1308,0
|
|
20241104,161900,180366773,1308,1308,1308,1308,0
|
|
20241104,161800,180366773,1308,1308,1308,1308,0
|
|
20241104,161700,180366773,1308,1308,1308,1308,0
|
|
20241104,161600,180366773,1308,1308,1308,1308,0
|
|
20241104,161500,180366773,1308,1308,1308,1308,0
|
|
20241104,161400,180366773,1308,1308,1308,1308,0
|
|
20241104,161300,180366773,1308,1308,1308,1308,0
|
|
20241104,161200,180366773,1308,1308,1308,1308,0
|
|
20241104,161100,180366773,1308,1308,1308,1308,0
|
|
20241104,161000,180366773,1308,1308,1308,1308,8019
|
|
20241104,160900,180366773,1308,1308,1308,1308,0
|
|
20241104,160800,180366773,1308,1308,1308,1308,0
|
|
20241104,160700,180366773,1308,1308,1308,1308,0
|
|
20241104,160600,180366773,1308,1308,1308,1308,0
|
|
20241104,160500,180366773,1308,1308,1308,1308,0
|
|
20241104,160400,180366773,1308,1308,1308,1308,0
|
|
20241104,160300,180366773,1308,1308,1308,1308,0
|
|
20241104,160200,180366773,1308,1308,1308,1308,0
|
|
20241104,160100,180366773,1308,1308,1308,1308,0
|
|
20241104,160000,180366773,1308,1308,1308,1308,0
|
|
20241104,155900,180366773,1308,1308,1308,1308,0
|
|
20241104,155800,180366773,1308,1308,1308,1308,0
|
|
20241104,155700,180366773,1308,1308,1308,1308,0
|
|
20241104,155600,180366773,1308,1308,1308,1308,0
|
|
20241104,155500,180366773,1308,1308,1308,1308,0
|
|
20241104,155400,180366773,1308,1308,1308,1308,0
|
|
20241104,155300,180366773,1308,1308,1308,1308,0
|
|
20241104,155200,180366773,1308,1308,1308,1308,0
|
|
20241104,155100,180366773,1308,1308,1308,1308,0
|
|
20241104,155000,180366773,1308,1308,1308,1308,0
|
|
20241104,154900,180366773,1308,1308,1308,1308,0
|
|
20241104,154800,180366773,1308,1308,1308,1308,0
|
|
20241104,154700,180366773,1308,1308,1308,1308,0
|
|
20241104,154600,180366773,1308,1308,1308,1308,0
|
|
20241104,154500,180366773,1308,1308,1308,1308,0
|
|
20241104,154400,180366773,1308,1308,1308,1308,0
|
|
20241104,154300,180366773,1308,1308,1308,1308,0
|
|
20241104,154200,180366773,1308,1308,1308,1308,0
|
|
20241104,154100,180366773,1308,1308,1308,1308,0
|
|
20241104,154000,180366773,1308,1308,1308,1308,8019
|
|
20241104,153900,180366773,1308,1308,1308,1308,0
|
|
20241104,153800,180366773,1308,1308,1308,1308,0
|
|
20241104,153700,180366773,1308,1308,1308,1308,0
|
|
20241104,153600,180366773,1308,1308,1308,1308,0
|
|
20241104,153500,180366773,1308,1308,1308,1308,0
|
|
20241104,153400,180366773,1308,1308,1308,1308,0
|
|
20241104,153300,180366773,1308,1308,1308,1308,0
|
|
20241104,153200,180366773,1308,1308,1308,1308,0
|
|
20241104,153100,180366773,1308,1308,1308,1308,0
|
|
20241104,153000,180366773,1308,1308,1308,1308,8019
|
|
20241104,152900,169877921,1300,1300,1300,1300,0
|
|
20241104,152800,169877921,1300,1300,1300,1300,0
|
|
20241104,152700,169877921,1300,1300,1300,1300,0
|
|
20241104,152600,169877921,1300,1300,1300,1300,0
|
|
20241104,152500,169877921,1300,1300,1300,1300,0
|
|
20241104,152400,169877921,1300,1300,1300,1300,0
|
|
20241104,152300,169877921,1300,1300,1300,1300,0
|
|
20241104,152200,169877921,1300,1300,1300,1300,0
|
|
20241104,152100,169877921,1300,1300,1300,1300,0
|
|
20241104,152000,169877921,1300,1300,1300,1300,0
|
|
20241104,151900,169877921,1300,1300,1300,1300,2190
|
|
20241104,151800,167030921,1300,1300,1300,1300,0
|
|
20241104,151700,167030921,1300,1300,1300,1300,20
|
|
20241104,151600,167004921,1300,1299,1300,1299,51
|
|
20241104,151500,166938671,1300,1300,1300,1300,1
|
|
20241104,151400,166937371,1299,1299,1299,1299,9
|
|
20241104,151300,166925680,1300,1300,1300,1300,1
|
|
20241104,151200,166924380,1296,1296,1296,1296,115
|
|
20241104,151100,166775340,1296,1296,1296,1296,0
|
|
20241104,151000,166775340,1296,1296,1296,1296,92
|
|
20241104,150900,166656108,1300,1300,1300,1300,36
|
|
20241104,150800,166609308,1300,1300,1300,1300,0
|
|
20241104,150700,166609308,1300,1300,1300,1300,4
|
|
20241104,150600,166604108,1296,1299,1300,1296,802
|
|
20241104,150500,165564131,1300,1298,1300,1298,8
|
|
20241104,150400,165553745,1300,1300,1300,1300,0
|
|
20241104,150300,165553745,1300,1298,1300,1298,1667
|
|
20241104,150200,163386853,1300,1300,1300,1300,0
|
|
20241104,150100,163386853,1300,1300,1300,1300,0
|
|
20241104,150000,163386853,1300,1300,1300,1300,31
|
|
20241104,145900,163346553,1300,1300,1300,1300,0
|
|
20241104,145800,163346553,1300,1300,1300,1300,1
|
|
20241104,145700,163345253,1299,1299,1299,1299,9
|
|
20241104,145600,163333562,1298,1298,1298,1298,0
|
|
20241104,145500,163333562,1298,1298,1298,1298,575
|
|
20241104,145400,162587212,1298,1298,1298,1298,5
|
|
20241104,145300,162580722,1299,1299,1299,1299,0
|
|
20241104,145200,162580722,1299,1299,1299,1299,0
|
|
20241104,145100,162580722,1299,1299,1299,1299,0
|
|
20241104,145000,162580722,1299,1298,1299,1297,204
|
|
20241104,144900,162316131,1299,1299,1299,1299,0
|
|
20241104,144800,162316131,1299,1299,1299,1299,0
|
|
20241104,144700,162316131,1299,1299,1299,1299,0
|
|
20241104,144600,162316131,1299,1299,1299,1299,0
|
|
20241104,144500,162316131,1299,1299,1299,1299,0
|
|
20241104,144400,162316131,1299,1299,1299,1299,400
|
|
20241104,144300,161796531,1299,1299,1299,1299,201
|
|
20241104,144200,161535432,1299,1299,1299,1299,0
|
|
20241104,144100,161535432,1299,1299,1299,1299,0
|
|
20241104,144000,161535432,1299,1299,1299,1299,0
|
|
20241104,143900,161535432,1299,1299,1299,1299,7
|
|
20241104,143800,161526339,1299,1299,1299,1299,0
|
|
20241104,143700,161526339,1299,1299,1299,1299,0
|
|
20241104,143600,161526339,1299,1299,1299,1299,0
|
|
20241104,143500,161526339,1299,1299,1299,1299,1
|
|
20241104,143400,161525040,1300,1300,1300,1300,0
|
|
20241104,143300,161525040,1300,1297,1300,1297,61
|
|
20241104,143200,161445920,1300,1300,1300,1300,0
|
|
20241104,143100,161445920,1300,1300,1300,1300,0
|
|
20241104,143000,161445920,1300,1300,1300,1300,5
|
|
20241104,142900,161439420,1300,1300,1300,1300,0
|
|
20241104,142800,161439420,1300,1300,1300,1300,1560
|
|
20241104,142700,159411420,1300,1300,1300,1300,0
|
|
20241104,142600,159411420,1300,1300,1300,1300,0
|
|
20241104,142500,159411420,1300,1300,1300,1300,4
|
|
20241104,142400,159406220,1300,1300,1300,1299,47
|
|
20241104,142300,159345130,1300,1300,1300,1296,1762
|
|
20241104,142200,157061317,1300,1300,1300,1300,1
|
|
20241104,142100,157060017,1300,1300,1300,1300,1
|
|
20241104,142000,157058717,1297,1297,1297,1297,0
|
|
20241104,141900,157058717,1297,1297,1297,1297,0
|
|
20241104,141800,157058717,1297,1297,1297,1297,0
|
|
20241104,141700,157058717,1297,1297,1297,1297,0
|
|
20241104,141600,157058717,1297,1300,1300,1297,142
|
|
20241104,141500,156874537,1300,1300,1300,1300,0
|
|
20241104,141400,156874537,1300,1300,1300,1300,0
|
|
20241104,141300,156874537,1300,1300,1300,1300,0
|
|
20241104,141200,156874537,1300,1300,1300,1300,2
|
|
20241104,141100,156871937,1300,1300,1300,1300,0
|
|
20241104,141000,156871937,1300,1300,1300,1300,0
|
|
20241104,140900,156871937,1300,1300,1300,1300,0
|
|
20241104,140800,156871937,1300,1300,1300,1300,0
|
|
20241104,140700,156871937,1300,1296,1300,1296,10000
|
|
20241104,140600,143876825,1295,1295,1295,1295,0
|
|
20241104,140500,143876825,1295,1295,1295,1295,2323
|
|
20241104,140400,140868540,1296,1296,1296,1296,0
|
|
20241104,140300,140868540,1296,1296,1296,1296,0
|
|
20241104,140200,140868540,1296,1296,1296,1296,0
|
|
20241104,140100,140868540,1296,1296,1296,1296,0
|
|
20241104,140000,140868540,1296,1296,1296,1296,0
|
|
20241104,135900,140868540,1296,1296,1296,1296,78
|
|
20241104,135800,140767452,1296,1296,1296,1296,0
|
|
20241104,135700,140767452,1296,1296,1296,1296,0
|
|
20241104,135600,140767452,1296,1296,1296,1296,0
|
|
20241104,135500,140767452,1296,1296,1296,1296,0
|
|
20241104,135400,140767452,1296,1295,1298,1295,1043
|
|
20241104,135300,139416760,1296,1298,1298,1296,1291
|
|
20241104,135200,137743412,1299,1299,1299,1299,0
|
|
20241104,135100,137743412,1299,1299,1299,1299,1
|
|
20241104,135000,137742113,1299,1298,1299,1298,2002
|
|
20241104,134900,135143515,1298,1298,1298,1298,260
|
|
20241104,134800,134806035,1296,1296,1296,1296,0
|
|
20241104,134700,134806035,1296,1296,1296,1296,0
|
|
20241104,134600,134806035,1296,1296,1296,1296,0
|
|
20241104,134500,134806035,1296,1296,1296,1296,0
|
|
20241104,134400,134806035,1296,1296,1296,1296,0
|
|
20241104,134300,134806035,1296,1296,1296,1296,1
|
|
20241104,134200,134804739,1296,1296,1296,1296,0
|
|
20241104,134100,134804739,1296,1296,1296,1296,0
|
|
20241104,134000,134804739,1296,1296,1296,1296,0
|
|
20241104,133900,134804739,1296,1296,1296,1296,3
|
|
20241104,133800,134800851,1298,1298,1298,1298,4
|
|
20241104,133700,134795659,1298,1298,1298,1298,10
|
|
20241104,133600,134782679,1298,1298,1298,1298,0
|
|
20241104,133500,134782679,1298,1298,1298,1298,0
|
|
20241104,133400,134782679,1298,1298,1298,1298,0
|
|
20241104,133300,134782679,1298,1298,1298,1298,3
|
|
20241104,133200,134778785,1298,1298,1298,1298,1
|
|
20241104,133100,134777487,1295,1298,1298,1295,506
|
|
20241104,133000,134122211,1298,1298,1298,1298,1
|
|
20241104,132900,134120913,1295,1295,1295,1295,0
|
|
20241104,132800,134120913,1295,1298,1298,1295,2051
|
|
20241104,132700,131464566,1296,1298,1298,1296,1086
|
|
20241104,132600,130056908,1299,1299,1299,1299,0
|
|
20241104,132500,130056908,1299,1299,1299,1299,0
|
|
20241104,132400,130056908,1299,1299,1299,1299,0
|
|
20241104,132300,130056908,1299,1299,1299,1299,1
|
|
20241104,132200,130055609,1298,1298,1298,1298,0
|
|
20241104,132100,130055609,1298,1298,1298,1298,0
|
|
20241104,132000,130055609,1298,1298,1298,1298,50
|
|
20241104,131900,129990709,1298,1298,1298,1298,1
|
|
20241104,131800,129989411,1297,1297,1297,1297,15
|
|
20241104,131700,129969956,1298,1298,1298,1298,600
|
|
20241104,131600,129191156,1298,1299,1299,1298,71
|
|
20241104,131500,129098937,1299,1299,1299,1299,10
|
|
20241104,131400,129085947,1299,1299,1299,1299,100
|
|
20241104,131300,128956047,1299,1299,1299,1299,130
|
|
20241104,131200,128787177,1299,1299,1299,1299,0
|
|
20241104,131100,128787177,1299,1299,1299,1299,0
|
|
20241104,131000,128787177,1299,1299,1299,1299,0
|
|
20241104,130900,128787177,1299,1299,1299,1299,0
|
|
20241104,130800,128787177,1299,1295,1299,1295,901
|
|
20241104,130700,127620378,1296,1296,1296,1296,99
|
|
20241104,130600,127492074,1299,1299,1299,1299,0
|
|
20241104,130500,127492074,1299,1299,1299,1299,2
|
|
20241104,130400,127489476,1299,1299,1299,1299,0
|
|
20241104,130300,127489476,1299,1299,1299,1299,0
|
|
20241104,130200,127489476,1299,1299,1299,1299,0
|
|
20241104,130100,127489476,1299,1299,1299,1299,5
|
|
20241104,130000,127482981,1296,1296,1296,1296,0
|
|
20241104,125900,127482981,1296,1296,1296,1296,0
|
|
20241104,125800,127482981,1296,1297,1297,1296,2000
|
|
20241104,125700,124890201,1299,1299,1299,1299,0
|
|
20241104,125600,124890201,1299,1299,1299,1299,0
|
|
20241104,125500,124890201,1299,1299,1299,1299,1
|
|
20241104,125400,124888902,1300,1300,1300,1300,0
|
|
20241104,125300,124888902,1300,1300,1300,1300,0
|
|
20241104,125200,124888902,1300,1300,1300,1300,0
|
|
20241104,125100,124888902,1300,1300,1300,1300,0
|
|
20241104,125000,124888902,1300,1300,1300,1300,4
|
|
20241104,124900,124883702,1300,1300,1300,1300,0
|
|
20241104,124800,124883702,1300,1300,1300,1300,0
|
|
20241104,124700,124883702,1300,1300,1300,1300,0
|
|
20241104,124600,124883702,1300,1300,1300,1300,0
|
|
20241104,124500,124883702,1300,1300,1300,1300,1
|
|
20241104,124400,124882402,1300,1300,1300,1300,0
|
|
20241104,124300,124882402,1300,1300,1300,1300,43
|
|
20241104,124200,124826502,1300,1300,1300,1300,4
|
|
20241104,124100,124821302,1300,1300,1300,1300,178
|
|
20241104,124000,124589902,1300,1300,1300,1300,10
|
|
20241104,123900,124576902,1300,1299,1300,1299,542
|
|
20241104,123800,123872402,1300,1300,1300,1300,0
|
|
20241104,123700,123872402,1300,1300,1300,1300,805
|
|
20241104,123600,122825902,1300,1300,1300,1300,4
|
|
20241104,123500,122820702,1300,1296,1300,1296,74
|
|
20241104,123400,122724594,1296,1296,1296,1296,45
|
|
20241104,123300,122666274,1300,1300,1300,1300,0
|
|
20241104,123200,122666274,1300,1300,1300,1300,0
|
|
20241104,123100,122666274,1300,1297,1300,1297,5000
|
|
20241104,123000,116171108,1297,1297,1297,1297,0
|
|
20241104,122900,116171108,1297,1297,1297,1297,1225
|
|
20241104,122800,114582283,1296,1296,1296,1296,697
|
|
20241104,122700,113678971,1296,1296,1296,1296,506
|
|
20241104,122600,113023195,1297,1297,1297,1297,0
|
|
20241104,122500,113023195,1297,1297,1297,1297,0
|
|
20241104,122400,113023195,1297,1297,1297,1297,0
|
|
20241104,122300,113023195,1297,1297,1297,1297,0
|
|
20241104,122200,113023195,1297,1297,1297,1297,0
|
|
20241104,122100,113023195,1297,1297,1297,1297,0
|
|
20241104,122000,113023195,1297,1297,1297,1297,0
|
|
20241104,121900,113023195,1297,1297,1297,1297,6
|
|
20241104,121800,113015413,1297,1297,1297,1297,39
|
|
20241104,121700,112964830,1297,1297,1297,1297,16
|
|
20241104,121600,112944078,1297,1297,1297,1297,450
|
|
20241104,121500,112360428,1297,1297,1297,1297,1
|
|
20241104,121400,112359131,1297,1297,1297,1297,1
|
|
20241104,121300,112357834,1297,1297,1297,1297,10
|
|
20241104,121200,112344864,1297,1297,1297,1297,0
|
|
20241104,121100,112344864,1297,1297,1297,1297,0
|
|
20241104,121000,112344864,1297,1297,1297,1297,0
|
|
20241104,120900,112344864,1297,1297,1297,1297,0
|
|
20241104,120800,112344864,1297,1297,1297,1297,1
|
|
20241104,120700,112343567,1297,1297,1297,1297,0
|
|
20241104,120600,112343567,1297,1297,1297,1297,0
|
|
20241104,120500,112343567,1297,1297,1297,1297,73
|
|
20241104,120400,112248886,1298,1298,1298,1298,510
|
|
20241104,120300,111586906,1298,1298,1298,1298,0
|
|
20241104,120200,111586906,1298,1298,1298,1298,1
|
|
20241104,120100,111585608,1297,1297,1297,1297,500
|
|
20241104,120000,110937108,1298,1298,1298,1298,500
|
|
20241104,115900,110288108,1298,1298,1298,1298,0
|
|
20241104,115800,110288108,1298,1298,1298,1298,0
|
|
20241104,115700,110288108,1298,1298,1298,1298,1
|
|
20241104,115600,110286810,1298,1298,1298,1298,106
|
|
20241104,115500,110149222,1298,1298,1298,1298,939
|
|
20241104,115400,108930400,1298,1298,1298,1298,0
|
|
20241104,115300,108930400,1298,1298,1298,1298,154
|
|
20241104,115200,108730508,1298,1298,1298,1298,0
|
|
20241104,115100,108730508,1298,1298,1298,1298,0
|
|
20241104,115000,108730508,1298,1298,1298,1298,0
|
|
20241104,114900,108730508,1298,1298,1298,1298,0
|
|
20241104,114800,108730508,1298,1298,1298,1298,0
|
|
20241104,114700,108730508,1298,1298,1298,1298,1
|
|
20241104,114600,108729210,1298,1298,1298,1298,0
|
|
20241104,114500,108729210,1298,1298,1298,1298,0
|
|
20241104,114400,108729210,1298,1298,1298,1298,0
|
|
20241104,114300,108729210,1298,1298,1298,1298,0
|
|
20241104,114200,108729210,1298,1298,1298,1298,0
|
|
20241104,114100,108729210,1298,1298,1298,1298,9
|
|
20241104,114000,108717528,1298,1298,1298,1298,0
|
|
20241104,113900,108717528,1298,1298,1298,1298,0
|
|
20241104,113800,108717528,1298,1298,1298,1298,0
|
|
20241104,113700,108717528,1298,1298,1298,1298,0
|
|
20241104,113600,108717528,1298,1298,1298,1298,0
|
|
20241104,113500,108717528,1298,1298,1298,1298,0
|
|
20241104,113400,108717528,1298,1298,1298,1298,0
|
|
20241104,113300,108717528,1298,1298,1298,1298,0
|
|
20241104,113200,108717528,1298,1298,1298,1298,2
|
|
20241104,113100,108714932,1299,1299,1299,1299,7
|
|
20241104,113000,108705839,1299,1299,1299,1299,0
|
|
20241104,112900,108705839,1299,1299,1299,1299,0
|
|
20241104,112800,108705839,1299,1299,1299,1299,0
|
|
20241104,112700,108705839,1299,1299,1299,1299,0
|
|
20241104,112600,108705839,1299,1299,1299,1299,0
|
|
20241104,112500,108705839,1299,1299,1299,1299,0
|
|
20241104,112400,108705839,1299,1299,1299,1299,200
|
|
20241104,112300,108446039,1299,1298,1299,1298,10
|
|
20241104,112200,108433051,1300,1300,1300,1300,0
|
|
20241104,112100,108433051,1300,1300,1300,1300,0
|
|
20241104,112000,108433051,1300,1293,1300,1293,37700
|
|
20241104,111900,59607162,1293,1293,1293,1293,0
|
|
20241104,111800,59607162,1293,1293,1293,1293,0
|
|
20241104,111700,59607162,1293,1293,1293,1293,0
|
|
20241104,111600,59607162,1293,1293,1293,1293,14
|
|
20241104,111500,59589060,1293,1293,1293,1293,0
|
|
20241104,111400,59589060,1293,1293,1293,1293,15
|
|
20241104,111300,59569665,1290,1292,1292,1290,70
|
|
20241104,111200,59479359,1293,1290,1293,1290,41
|
|
20241104,111100,59426466,1293,1292,1293,1292,500
|
|
20241104,111000,58780266,1293,1293,1293,1293,3
|
|
20241104,110900,58776387,1293,1293,1293,1293,0
|
|
20241104,110800,58776387,1293,1293,1293,1293,0
|
|
20241104,110700,58776387,1293,1293,1293,1293,0
|
|
20241104,110600,58776387,1293,1293,1293,1293,0
|
|
20241104,110500,58776387,1293,1293,1293,1293,2
|
|
20241104,110400,58773801,1288,1293,1293,1287,15999
|
|
20241104,110300,38143285,1293,1292,1293,1292,100
|
|
20241104,110200,38013986,1292,1292,1292,1292,0
|
|
20241104,110100,38013986,1292,1292,1292,1292,6
|
|
20241104,110000,38006234,1293,1293,1293,1293,0
|
|
20241104,105900,38006234,1293,1293,1293,1293,1
|
|
20241104,105800,38004941,1294,1294,1294,1294,120
|
|
20241104,105700,37849661,1294,1294,1294,1294,0
|
|
20241104,105600,37849661,1294,1294,1294,1294,1
|
|
20241104,105500,37848367,1294,1294,1294,1294,0
|
|
20241104,105400,37848367,1294,1294,1294,1294,7
|
|
20241104,105300,37839309,1292,1292,1292,1292,0
|
|
20241104,105200,37839309,1292,1292,1292,1292,0
|
|
20241104,105100,37839309,1292,1292,1292,1292,1594
|
|
20241104,105000,35779861,1292,1292,1292,1292,339
|
|
20241104,104900,35341873,1292,1294,1294,1292,377
|
|
20241104,104800,34854779,1294,1294,1294,1294,5
|
|
20241104,104700,34848309,1292,1292,1292,1292,1139
|
|
20241104,104600,33376721,1292,1292,1292,1292,454
|
|
20241104,104500,32790153,1292,1292,1292,1292,1043
|
|
20241104,104400,31442597,1293,1293,1293,1293,5
|
|
20241104,104300,31436132,1293,1294,1294,1293,554
|
|
20241104,104200,30719800,1294,1294,1294,1294,0
|
|
20241104,104100,30719800,1294,1294,1294,1293,366
|
|
20241104,104000,30246200,1294,1294,1294,1294,7
|
|
20241104,103900,30237142,1294,1294,1294,1294,112
|
|
20241104,103800,30092214,1294,1294,1294,1294,0
|
|
20241104,103700,30092214,1294,1294,1294,1294,0
|
|
20241104,103600,30092214,1294,1294,1294,1294,0
|
|
20241104,103500,30092214,1294,1294,1294,1294,16
|
|
20241104,103400,30071510,1293,1293,1293,1293,0
|
|
20241104,103300,30071510,1293,1293,1293,1293,0
|
|
20241104,103200,30071510,1293,1293,1293,1293,0
|
|
20241104,103100,30071510,1293,1293,1293,1293,0
|
|
20241104,103000,30071510,1293,1294,1294,1293,1006
|
|
20241104,102900,28769747,1294,1294,1294,1294,0
|
|
20241104,102800,28769747,1294,1294,1294,1294,0
|
|
20241104,102700,28769747,1294,1294,1294,1294,1
|
|
20241104,102600,28768453,1294,1294,1294,1294,0
|
|
20241104,102500,28768453,1294,1294,1294,1294,1
|
|
20241104,102400,28767159,1293,1293,1293,1293,200
|
|
20241104,102300,28508559,1294,1294,1294,1294,0
|
|
20241104,102200,28508559,1294,1294,1294,1294,10
|
|
20241104,102100,28495619,1294,1294,1294,1294,0
|
|
20241104,102000,28495619,1294,1293,1294,1293,640
|
|
20241104,101900,27667988,1294,1294,1294,1294,600
|
|
20241104,101800,26891588,1294,1294,1294,1294,400
|
|
20241104,101700,26373988,1294,1294,1294,1294,31
|
|
20241104,101600,26333874,1294,1294,1294,1294,0
|
|
20241104,101500,26333874,1294,1294,1294,1294,782
|
|
20241104,101400,25321966,1293,1293,1293,1293,0
|
|
20241104,101300,25321966,1293,1293,1293,1293,0
|
|
20241104,101200,25321966,1293,1293,1293,1293,89
|
|
20241104,101100,25206889,1294,1293,1294,1293,3
|
|
20241104,101000,25203009,1293,1293,1293,1293,10
|
|
20241104,100900,25190079,1294,1294,1294,1294,782
|
|
20241104,100800,24178171,1294,1294,1294,1294,161
|
|
20241104,100700,23969837,1294,1294,1294,1294,8
|
|
20241104,100600,23959485,1294,1294,1294,1294,100
|
|
20241104,100500,23830085,1293,1293,1293,1293,583
|
|
20241104,100400,23076266,1293,1293,1293,1293,300
|
|
20241104,100300,22688366,1293,1293,1293,1293,1
|
|
20241104,100200,22687073,1293,1293,1293,1293,5
|
|
20241104,100100,22680608,1293,1293,1293,1293,78
|
|
20241104,100000,22579754,1293,1293,1293,1293,0
|
|
20241104,095900,22579754,1293,1293,1293,1293,386
|
|
20241104,095800,22080656,1293,1293,1293,1293,0
|
|
20241104,095700,22080656,1293,1293,1293,1293,30
|
|
20241104,095600,22041866,1293,1293,1293,1293,0
|
|
20241104,095500,22041866,1293,1293,1293,1293,2
|
|
20241104,095400,22039280,1293,1293,1293,1293,6
|
|
20241104,095300,22031522,1291,1291,1291,1291,200
|
|
20241104,095200,21773322,1293,1293,1293,1293,0
|
|
20241104,095100,21773322,1293,1293,1293,1293,50
|
|
20241104,095000,21708672,1293,1293,1293,1293,2
|
|
20241104,094900,21706086,1293,1293,1293,1293,5
|
|
20241104,094800,21699621,1293,1293,1293,1293,18
|
|
20241104,094700,21676347,1293,1293,1293,1293,78
|
|
20241104,094600,21575493,1293,1293,1293,1290,873
|
|
20241104,094500,20448839,1293,1293,1293,1293,66
|
|
20241104,094400,20363501,1293,1293,1293,1293,0
|
|
20241104,094300,20363501,1293,1293,1293,1293,1
|
|
20241104,094200,20362208,1293,1293,1293,1293,1
|
|
20241104,094100,20360915,1290,1292,1292,1290,1139
|
|
20241104,094000,18890629,1293,1293,1293,1293,0
|
|
20241104,093900,18890629,1293,1293,1293,1293,8
|
|
20241104,093800,18880285,1292,1293,1293,1292,218
|
|
20241104,093700,18598589,1293,1293,1293,1293,1
|
|
20241104,093600,18597296,1293,1293,1293,1292,11
|
|
20241104,093500,18583078,1292,1292,1292,1292,2
|
|
20241104,093400,18580494,1293,1293,1293,1293,2
|
|
20241104,093300,18577908,1293,1293,1293,1293,6
|
|
20241104,093200,18570150,1291,1291,1291,1291,0
|
|
20241104,093100,18570150,1291,1291,1291,1291,98
|
|
20241104,093000,18443632,1293,1293,1293,1293,6
|
|
20241104,092900,18435874,1293,1293,1293,1293,0
|
|
20241104,092800,18435874,1293,1293,1293,1293,1
|
|
20241104,092700,18434581,1293,1293,1293,1293,0
|
|
20241104,092600,18434581,1293,1293,1293,1293,1
|
|
20241104,092500,18433288,1291,1294,1294,1291,117
|
|
20241104,092400,18282229,1294,1291,1294,1291,1622
|
|
20241104,092300,16188221,1292,1292,1292,1292,39
|
|
20241104,092200,16137833,1292,1293,1293,1292,1557
|
|
20241104,092100,14125398,1294,1294,1294,1294,0
|
|
20241104,092000,14125398,1294,1294,1294,1294,0
|
|
20241104,091900,14125398,1294,1294,1294,1294,0
|
|
20241104,091800,14125398,1294,1294,1294,1294,5
|
|
20241104,091700,14118928,1293,1294,1294,1291,62
|
|
20241104,091600,14038862,1291,1292,1292,1291,1644
|
|
20241104,091500,11915454,1294,1292,1294,1292,119
|
|
20241104,091400,11761688,1292,1294,1294,1292,109
|
|
20241104,091300,11620840,1294,1294,1294,1294,0
|
|
20241104,091200,11620840,1294,1294,1294,1294,13
|
|
20241104,091100,11604018,1291,1294,1294,1291,57
|
|
20241104,091000,11530413,1291,1291,1291,1291,235
|
|
20241104,090900,11227028,1294,1294,1294,1294,0
|
|
20241104,090800,11227028,1294,1292,1294,1291,225
|
|
20241104,090700,10936484,1294,1294,1294,1294,7
|
|
20241104,090600,10927426,1295,1295,1295,1295,1
|
|
20241104,090500,10926131,1295,1295,1295,1290,7384
|
|
20241104,090400,1396874,1295,1295,1295,1295,0
|
|
20241104,090300,1396874,1295,1295,1295,1295,0
|
|
20241104,090200,1396874,1295,1295,1295,1295,6
|
|
20241104,090100,1389104,1295,1297,1297,1295,192
|
|
20241104,090000,1140444,1294,1293,1294,1293,882
|