626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,192300,112887554,1680,1680,1680,1680,1028
|
|
20241106,192200,112887554,1680,1680,1680,1680,0
|
|
20241106,192100,112887554,1680,1680,1680,1680,0
|
|
20241106,192000,112887554,1680,1680,1680,1680,0
|
|
20241106,191900,112887554,1680,1680,1680,1680,0
|
|
20241106,191800,112887554,1680,1680,1680,1680,0
|
|
20241106,191700,112887554,1680,1680,1680,1680,0
|
|
20241106,191600,112887554,1680,1680,1680,1680,0
|
|
20241106,191500,112887554,1680,1680,1680,1680,0
|
|
20241106,191400,112887554,1680,1680,1680,1680,0
|
|
20241106,191300,112887554,1680,1680,1680,1680,0
|
|
20241106,191200,112887554,1680,1680,1680,1680,0
|
|
20241106,191100,112887554,1680,1680,1680,1680,0
|
|
20241106,191000,112887554,1680,1680,1680,1680,0
|
|
20241106,190900,112887554,1680,1680,1680,1680,0
|
|
20241106,190800,112887554,1680,1680,1680,1680,0
|
|
20241106,190700,112887554,1680,1680,1680,1680,0
|
|
20241106,190600,112887554,1680,1680,1680,1680,0
|
|
20241106,190500,112887554,1680,1680,1680,1680,0
|
|
20241106,190400,112887554,1680,1680,1680,1680,0
|
|
20241106,190300,112887554,1680,1680,1680,1680,0
|
|
20241106,190200,112887554,1680,1680,1680,1680,0
|
|
20241106,190100,112887554,1680,1680,1680,1680,0
|
|
20241106,190000,112887554,1680,1680,1680,1680,0
|
|
20241106,185900,112887554,1680,1680,1680,1680,0
|
|
20241106,185800,112887554,1680,1680,1680,1680,0
|
|
20241106,185700,112887554,1680,1680,1680,1680,0
|
|
20241106,185600,112887554,1680,1680,1680,1680,0
|
|
20241106,185500,112887554,1680,1680,1680,1680,0
|
|
20241106,185400,112887554,1680,1680,1680,1680,0
|
|
20241106,185300,112887554,1680,1680,1680,1680,1028
|
|
20241106,185200,112887554,1680,1680,1680,1680,0
|
|
20241106,185100,112887554,1680,1680,1680,1680,0
|
|
20241106,185000,112887554,1680,1680,1680,1680,0
|
|
20241106,184900,112887554,1680,1680,1680,1680,0
|
|
20241106,184800,112887554,1680,1680,1680,1680,0
|
|
20241106,184700,112887554,1680,1680,1680,1680,0
|
|
20241106,184600,112887554,1680,1680,1680,1680,0
|
|
20241106,184500,112887554,1680,1680,1680,1680,0
|
|
20241106,184400,112887554,1680,1680,1680,1680,0
|
|
20241106,184300,112887554,1680,1680,1680,1680,0
|
|
20241106,184200,112887554,1680,1680,1680,1680,0
|
|
20241106,184100,112887554,1680,1680,1680,1680,0
|
|
20241106,184000,112887554,1680,1680,1680,1680,0
|
|
20241106,183900,112887554,1680,1680,1680,1680,0
|
|
20241106,183800,112887554,1680,1680,1680,1680,0
|
|
20241106,183700,112887554,1680,1680,1680,1680,0
|
|
20241106,183600,112887554,1680,1680,1680,1680,0
|
|
20241106,183500,112887554,1680,1680,1680,1680,0
|
|
20241106,183400,112887554,1680,1680,1680,1680,0
|
|
20241106,183300,112887554,1680,1680,1680,1680,0
|
|
20241106,183200,112887554,1680,1680,1680,1680,0
|
|
20241106,183100,112887554,1680,1680,1680,1680,0
|
|
20241106,183000,112887554,1680,1680,1680,1680,0
|
|
20241106,182900,112887554,1680,1680,1680,1680,0
|
|
20241106,182800,112887554,1680,1680,1680,1680,0
|
|
20241106,182700,112887554,1680,1680,1680,1680,0
|
|
20241106,182600,112887554,1680,1680,1680,1680,0
|
|
20241106,182500,112887554,1680,1680,1680,1680,0
|
|
20241106,182400,112887554,1680,1680,1680,1680,0
|
|
20241106,182300,112887554,1680,1680,1680,1680,1028
|
|
20241106,182200,112887554,1680,1680,1680,1680,0
|
|
20241106,182100,112887554,1680,1680,1680,1680,0
|
|
20241106,182000,112887554,1680,1680,1680,1680,0
|
|
20241106,181900,112887554,1680,1680,1680,1680,0
|
|
20241106,181800,112887554,1680,1680,1680,1680,0
|
|
20241106,181700,112887554,1680,1680,1680,1680,0
|
|
20241106,181600,112887554,1680,1680,1680,1680,0
|
|
20241106,181500,112887554,1680,1680,1680,1680,0
|
|
20241106,181400,112887554,1680,1680,1680,1680,0
|
|
20241106,181300,112887554,1680,1680,1680,1680,0
|
|
20241106,181200,112887554,1680,1680,1680,1680,0
|
|
20241106,181100,112887554,1680,1680,1680,1680,0
|
|
20241106,181000,112887554,1680,1680,1680,1680,0
|
|
20241106,180900,112887554,1680,1680,1680,1680,0
|
|
20241106,180800,112887554,1680,1680,1680,1680,0
|
|
20241106,180700,112887554,1680,1680,1680,1680,0
|
|
20241106,180600,112887554,1680,1680,1680,1680,0
|
|
20241106,180500,112887554,1680,1680,1680,1680,0
|
|
20241106,180400,112887554,1680,1680,1680,1680,0
|
|
20241106,180300,112887554,1680,1680,1680,1680,0
|
|
20241106,180200,112887554,1680,1680,1680,1680,0
|
|
20241106,180100,112887554,1680,1680,1680,1680,0
|
|
20241106,180000,112887554,1680,1680,1680,1680,0
|
|
20241106,175900,112887554,1680,1680,1680,1680,0
|
|
20241106,175800,112887554,1680,1680,1680,1680,0
|
|
20241106,175700,112887554,1680,1680,1680,1680,0
|
|
20241106,175600,112887554,1680,1680,1680,1680,0
|
|
20241106,175500,112887554,1680,1680,1680,1680,0
|
|
20241106,175400,112887554,1680,1680,1680,1680,0
|
|
20241106,175300,112887554,1680,1680,1680,1680,1028
|
|
20241106,175200,112887554,1680,1680,1680,1680,0
|
|
20241106,175100,112887554,1680,1680,1680,1680,0
|
|
20241106,175000,112887554,1680,1680,1680,1680,0
|
|
20241106,174900,112887554,1680,1680,1680,1680,0
|
|
20241106,174800,112887554,1680,1680,1680,1680,0
|
|
20241106,174700,112887554,1680,1680,1680,1680,0
|
|
20241106,174600,112887554,1680,1680,1680,1680,0
|
|
20241106,174500,112887554,1680,1680,1680,1680,0
|
|
20241106,174400,112887554,1680,1680,1680,1680,0
|
|
20241106,174300,112887554,1680,1680,1680,1680,0
|
|
20241106,174200,112887554,1680,1680,1680,1680,0
|
|
20241106,174100,112887554,1680,1680,1680,1680,0
|
|
20241106,174000,112887554,1680,1680,1680,1680,0
|
|
20241106,173900,112887554,1680,1680,1680,1680,0
|
|
20241106,173800,112887554,1680,1680,1680,1680,0
|
|
20241106,173700,112887554,1680,1680,1680,1680,0
|
|
20241106,173600,112887554,1680,1680,1680,1680,0
|
|
20241106,173500,112887554,1680,1680,1680,1680,0
|
|
20241106,173400,112887554,1680,1680,1680,1680,0
|
|
20241106,173300,112887554,1680,1680,1680,1680,0
|
|
20241106,173200,112887554,1680,1680,1680,1680,0
|
|
20241106,173100,112887554,1680,1680,1680,1680,0
|
|
20241106,173000,112887554,1680,1680,1680,1680,0
|
|
20241106,172900,112887554,1680,1680,1680,1680,0
|
|
20241106,172800,112887554,1680,1680,1680,1680,0
|
|
20241106,172700,112887554,1680,1680,1680,1680,0
|
|
20241106,172600,112887554,1680,1680,1680,1680,0
|
|
20241106,172500,112887554,1680,1680,1680,1680,0
|
|
20241106,172400,112887554,1680,1680,1680,1680,0
|
|
20241106,172300,112887554,1680,1680,1680,1680,1028
|
|
20241106,172200,112887554,1680,1680,1680,1680,0
|
|
20241106,172100,112887554,1680,1680,1680,1680,0
|
|
20241106,172000,112887554,1680,1680,1680,1680,0
|
|
20241106,171900,112887554,1680,1680,1680,1680,0
|
|
20241106,171800,112887554,1680,1680,1680,1680,0
|
|
20241106,171700,112887554,1680,1680,1680,1680,0
|
|
20241106,171600,112887554,1680,1680,1680,1680,0
|
|
20241106,171500,112887554,1680,1680,1680,1680,0
|
|
20241106,171400,112887554,1680,1680,1680,1680,0
|
|
20241106,171300,112887554,1680,1680,1680,1680,0
|
|
20241106,171200,112887554,1680,1680,1680,1680,0
|
|
20241106,171100,112887554,1680,1680,1680,1680,0
|
|
20241106,171000,112887554,1680,1680,1680,1680,0
|
|
20241106,170900,112887554,1680,1680,1680,1680,0
|
|
20241106,170800,112887554,1680,1680,1680,1680,0
|
|
20241106,170700,112887554,1680,1680,1680,1680,0
|
|
20241106,170600,112887554,1680,1680,1680,1680,0
|
|
20241106,170500,112887554,1680,1680,1680,1680,0
|
|
20241106,170400,112887554,1680,1680,1680,1680,0
|
|
20241106,170300,112887554,1680,1680,1680,1680,0
|
|
20241106,170200,112887554,1680,1680,1680,1680,0
|
|
20241106,170100,112887554,1680,1680,1680,1680,0
|
|
20241106,170000,112887554,1680,1680,1680,1680,0
|
|
20241106,165900,112887554,1680,1680,1680,1680,0
|
|
20241106,165800,112887554,1680,1680,1680,1680,0
|
|
20241106,165700,112887554,1680,1680,1680,1680,0
|
|
20241106,165600,112887554,1680,1680,1680,1680,0
|
|
20241106,165500,112887554,1680,1680,1680,1680,0
|
|
20241106,165400,112887554,1680,1680,1680,1680,0
|
|
20241106,165300,112887554,1680,1680,1680,1680,1028
|
|
20241106,165200,112887554,1680,1680,1680,1680,0
|
|
20241106,165100,112887554,1680,1680,1680,1680,0
|
|
20241106,165000,112887554,1680,1680,1680,1680,0
|
|
20241106,164900,112887554,1680,1680,1680,1680,0
|
|
20241106,164800,112887554,1680,1680,1680,1680,0
|
|
20241106,164700,112887554,1680,1680,1680,1680,0
|
|
20241106,164600,112887554,1680,1680,1680,1680,0
|
|
20241106,164500,112887554,1680,1680,1680,1680,0
|
|
20241106,164400,112887554,1680,1680,1680,1680,0
|
|
20241106,164300,112887554,1680,1680,1680,1680,0
|
|
20241106,164200,112887554,1680,1680,1680,1680,0
|
|
20241106,164100,112887554,1680,1680,1680,1680,0
|
|
20241106,164000,112887554,1680,1680,1680,1680,0
|
|
20241106,163900,112887554,1680,1680,1680,1680,0
|
|
20241106,163800,112887554,1680,1680,1680,1680,0
|
|
20241106,163700,112887554,1680,1680,1680,1680,0
|
|
20241106,163600,112887554,1680,1680,1680,1680,0
|
|
20241106,163500,112887554,1680,1680,1680,1680,0
|
|
20241106,163400,112887554,1680,1680,1680,1680,0
|
|
20241106,163300,112887554,1680,1680,1680,1680,0
|
|
20241106,163200,112887554,1680,1680,1680,1680,0
|
|
20241106,163100,112887554,1680,1680,1680,1680,0
|
|
20241106,163000,112887554,1680,1680,1680,1680,0
|
|
20241106,162900,112887554,1680,1680,1680,1680,0
|
|
20241106,162800,112887554,1680,1680,1680,1680,0
|
|
20241106,162700,112887554,1680,1680,1680,1680,0
|
|
20241106,162600,112887554,1680,1680,1680,1680,0
|
|
20241106,162500,112887554,1680,1680,1680,1680,0
|
|
20241106,162400,112887554,1680,1680,1680,1680,0
|
|
20241106,162300,112887554,1680,1680,1680,1680,1028
|
|
20241106,162200,112887554,1680,1680,1680,1680,0
|
|
20241106,162100,112887554,1680,1680,1680,1680,0
|
|
20241106,162000,112887554,1680,1680,1680,1680,0
|
|
20241106,161900,112887554,1680,1680,1680,1680,0
|
|
20241106,161800,112887554,1680,1680,1680,1680,0
|
|
20241106,161700,112887554,1680,1680,1680,1680,0
|
|
20241106,161600,112887554,1680,1680,1680,1680,0
|
|
20241106,161500,112887554,1680,1680,1680,1680,0
|
|
20241106,161400,112887554,1680,1680,1680,1680,0
|
|
20241106,161300,112887554,1680,1680,1680,1680,0
|
|
20241106,161200,112887554,1680,1680,1680,1680,0
|
|
20241106,161100,112887554,1680,1680,1680,1680,0
|
|
20241106,161000,112887554,1680,1680,1680,1680,0
|
|
20241106,160900,112887554,1680,1680,1680,1680,0
|
|
20241106,160800,112887554,1680,1680,1680,1680,0
|
|
20241106,160700,112887554,1680,1680,1680,1680,0
|
|
20241106,160600,112887554,1680,1680,1680,1680,0
|
|
20241106,160500,112887554,1680,1680,1680,1680,0
|
|
20241106,160400,112887554,1680,1680,1680,1680,0
|
|
20241106,160300,112887554,1680,1680,1680,1680,0
|
|
20241106,160200,112887554,1680,1680,1680,1680,0
|
|
20241106,160100,112887554,1680,1680,1680,1680,0
|
|
20241106,160000,112887554,1680,1680,1680,1680,0
|
|
20241106,155900,112887554,1680,1680,1680,1680,0
|
|
20241106,155800,112887554,1680,1680,1680,1680,0
|
|
20241106,155700,112887554,1680,1680,1680,1680,0
|
|
20241106,155600,112887554,1680,1680,1680,1680,0
|
|
20241106,155500,112887554,1680,1680,1680,1680,0
|
|
20241106,155400,112887554,1680,1680,1680,1680,0
|
|
20241106,155300,112887554,1680,1680,1680,1680,1028
|
|
20241106,155200,112887554,1680,1680,1680,1680,0
|
|
20241106,155100,112887554,1680,1680,1680,1680,0
|
|
20241106,155000,112887554,1680,1680,1680,1680,0
|
|
20241106,154900,112887554,1680,1680,1680,1680,0
|
|
20241106,154800,112887554,1680,1680,1680,1680,0
|
|
20241106,154700,112887554,1680,1680,1680,1680,0
|
|
20241106,154600,112887554,1680,1680,1680,1680,0
|
|
20241106,154500,112887554,1680,1680,1680,1680,0
|
|
20241106,154400,112887554,1680,1680,1680,1680,0
|
|
20241106,154300,112887554,1680,1680,1680,1680,0
|
|
20241106,154200,112887554,1680,1680,1680,1680,0
|
|
20241106,154100,112887554,1680,1680,1680,1680,0
|
|
20241106,154000,112887554,1680,1680,1680,1680,0
|
|
20241106,153900,112887554,1680,1680,1680,1680,0
|
|
20241106,153800,112887554,1680,1680,1680,1680,0
|
|
20241106,153700,112887554,1680,1680,1680,1680,0
|
|
20241106,153600,112887554,1680,1680,1680,1680,0
|
|
20241106,153500,112887554,1680,1680,1680,1680,0
|
|
20241106,153400,112887554,1680,1680,1680,1680,0
|
|
20241106,153300,112887554,1680,1680,1680,1680,0
|
|
20241106,153200,112887554,1680,1680,1680,1680,0
|
|
20241106,153100,112887554,1680,1680,1680,1680,0
|
|
20241106,153000,112887554,1680,1680,1680,1680,1028
|
|
20241106,152900,111160514,1674,1674,1674,1674,0
|
|
20241106,152800,111160514,1674,1674,1674,1674,0
|
|
20241106,152700,111160514,1674,1674,1674,1674,0
|
|
20241106,152600,111160514,1674,1674,1674,1674,0
|
|
20241106,152500,111160514,1674,1674,1674,1674,0
|
|
20241106,152400,111160514,1674,1674,1674,1674,0
|
|
20241106,152300,111160514,1674,1674,1674,1674,0
|
|
20241106,152200,111160514,1674,1674,1674,1674,0
|
|
20241106,152100,111160514,1674,1674,1674,1674,0
|
|
20241106,152000,111160514,1674,1674,1674,1674,0
|
|
20241106,151900,111160514,1674,1676,1677,1674,404
|
|
20241106,151800,110483359,1676,1676,1676,1676,10
|
|
20241106,151700,110466599,1676,1673,1676,1671,47
|
|
20241106,151600,110387903,1676,1672,1676,1671,476
|
|
20241106,151500,109591159,1672,1672,1672,1672,15
|
|
20241106,151400,109566079,1667,1667,1667,1667,613
|
|
20241106,151300,108544208,1672,1667,1672,1667,2001
|
|
20241106,151200,105208536,1672,1672,1672,1672,0
|
|
20241106,151100,105208536,1672,1672,1672,1672,1
|
|
20241106,151000,105206864,1666,1666,1666,1666,3
|
|
20241106,150900,105201866,1672,1669,1672,1666,2003
|
|
20241106,150800,101861469,1669,1669,1669,1669,0
|
|
20241106,150700,101861469,1669,1669,1669,1669,0
|
|
20241106,150600,101861469,1669,1669,1669,1669,0
|
|
20241106,150500,101861469,1669,1669,1669,1669,0
|
|
20241106,150400,101861469,1669,1669,1669,1669,1
|
|
20241106,150300,101859800,1670,1670,1670,1670,0
|
|
20241106,150200,101859800,1670,1670,1670,1670,4
|
|
20241106,150100,101853120,1670,1670,1670,1670,0
|
|
20241106,150000,101853120,1670,1670,1670,1670,0
|
|
20241106,145900,101853120,1670,1670,1670,1670,1
|
|
20241106,145800,101851450,1674,1674,1674,1674,0
|
|
20241106,145700,101851450,1674,1674,1674,1674,0
|
|
20241106,145600,101851450,1674,1674,1674,1674,1
|
|
20241106,145500,101849776,1668,1670,1674,1668,10
|
|
20241106,145400,101833075,1674,1668,1674,1668,5
|
|
20241106,145300,101824713,1677,1670,1677,1668,10
|
|
20241106,145200,101807959,1668,1670,1677,1668,11
|
|
20241106,145100,101789528,1668,1668,1668,1668,1
|
|
20241106,145000,101787860,1676,1668,1677,1667,2456
|
|
20241106,144900,97683969,1676,1668,1676,1667,262
|
|
20241106,144800,97247040,1676,1670,1676,1668,120
|
|
20241106,144700,97046719,1668,1669,1669,1668,290
|
|
20241106,144600,96562899,1668,1668,1668,1668,0
|
|
20241106,144500,96562899,1668,1668,1668,1668,0
|
|
20241106,144400,96562899,1668,1668,1668,1668,0
|
|
20241106,144300,96562899,1668,1668,1668,1668,49
|
|
20241106,144200,96481167,1668,1668,1668,1668,0
|
|
20241106,144100,96481167,1668,1668,1668,1668,0
|
|
20241106,144000,96481167,1668,1668,1668,1668,0
|
|
20241106,143900,96481167,1668,1668,1668,1668,0
|
|
20241106,143800,96481167,1668,1670,1670,1668,2
|
|
20241106,143700,96477829,1676,1670,1676,1670,601
|
|
20241106,143600,95474151,1668,1668,1668,1668,0
|
|
20241106,143500,95474151,1668,1668,1668,1668,0
|
|
20241106,143400,95474151,1668,1669,1669,1668,5
|
|
20241106,143300,95465807,1669,1669,1669,1669,0
|
|
20241106,143200,95465807,1669,1669,1669,1669,0
|
|
20241106,143100,95465807,1669,1669,1669,1669,0
|
|
20241106,143000,95465807,1669,1669,1669,1669,0
|
|
20241106,142900,95465807,1669,1669,1669,1669,0
|
|
20241106,142800,95465807,1669,1669,1669,1669,0
|
|
20241106,142700,95465807,1669,1669,1669,1669,1
|
|
20241106,142600,95464138,1670,1670,1670,1670,0
|
|
20241106,142500,95464138,1670,1670,1670,1670,0
|
|
20241106,142400,95464138,1670,1670,1670,1670,0
|
|
20241106,142300,95464138,1670,1670,1670,1670,1
|
|
20241106,142200,95462468,1670,1670,1670,1670,0
|
|
20241106,142100,95462468,1670,1669,1670,1669,51
|
|
20241106,142000,95377343,1669,1668,1669,1668,32
|
|
20241106,141900,95323937,1669,1669,1669,1669,1
|
|
20241106,141800,95322268,1670,1670,1670,1670,1
|
|
20241106,141700,95320598,1671,1671,1671,1671,0
|
|
20241106,141600,95320598,1671,1671,1671,1671,2
|
|
20241106,141500,95317256,1672,1672,1672,1672,0
|
|
20241106,141400,95317256,1672,1675,1675,1672,7
|
|
20241106,141300,95305545,1674,1672,1674,1669,205
|
|
20241106,141200,94963371,1673,1670,1673,1670,3
|
|
20241106,141100,94958358,1669,1672,1672,1669,303
|
|
20241106,141000,94452614,1677,1677,1677,1677,0
|
|
20241106,140900,94452614,1677,1677,1677,1677,0
|
|
20241106,140800,94452614,1677,1677,1677,1677,0
|
|
20241106,140700,94452614,1677,1674,1677,1674,2
|
|
20241106,140600,94449263,1674,1673,1674,1673,22
|
|
20241106,140500,94412456,1677,1677,1677,1677,0
|
|
20241106,140400,94412456,1677,1677,1677,1677,0
|
|
20241106,140300,94412456,1677,1674,1677,1674,10
|
|
20241106,140200,94395713,1674,1674,1674,1674,1
|
|
20241106,140100,94394039,1673,1673,1673,1673,3
|
|
20241106,140000,94389020,1674,1675,1677,1674,17
|
|
20241106,135900,94360539,1678,1678,1678,1678,0
|
|
20241106,135800,94360539,1678,1674,1678,1666,1476
|
|
20241106,135700,91896974,1674,1674,1674,1674,1
|
|
20241106,135600,91895300,1679,1679,1679,1679,0
|
|
20241106,135500,91895300,1679,1679,1679,1679,0
|
|
20241106,135400,91895300,1679,1679,1679,1679,0
|
|
20241106,135300,91895300,1679,1675,1679,1675,2
|
|
20241106,135200,91891946,1673,1673,1673,1673,0
|
|
20241106,135100,91891946,1673,1673,1673,1673,1
|
|
20241106,135000,91890273,1679,1676,1679,1674,135
|
|
20241106,134900,91663908,1675,1675,1677,1675,56
|
|
20241106,134800,91570053,1675,1674,1675,1674,66
|
|
20241106,134700,91459547,1673,1673,1674,1672,34
|
|
20241106,134600,91402655,1669,1669,1679,1667,242
|
|
20241106,134500,90997360,1676,1671,1676,1671,733
|
|
20241106,134400,89768857,1676,1671,1676,1671,104
|
|
20241106,134300,89594558,1676,1676,1676,1676,0
|
|
20241106,134200,89594558,1676,1676,1676,1676,0
|
|
20241106,134100,89594558,1676,1676,1676,1676,0
|
|
20241106,134000,89594558,1676,1676,1676,1676,0
|
|
20241106,133900,89594558,1676,1676,1676,1676,0
|
|
20241106,133800,89594558,1676,1676,1676,1676,0
|
|
20241106,133700,89594558,1676,1676,1676,1676,0
|
|
20241106,133600,89594558,1676,1676,1676,1676,0
|
|
20241106,133500,89594558,1676,1676,1676,1676,0
|
|
20241106,133400,89594558,1676,1676,1676,1676,0
|
|
20241106,133300,89594558,1676,1676,1676,1676,0
|
|
20241106,133200,89594558,1676,1676,1676,1676,0
|
|
20241106,133100,89594558,1676,1676,1676,1676,0
|
|
20241106,133000,89594558,1676,1676,1676,1676,0
|
|
20241106,132900,89594558,1676,1676,1676,1676,0
|
|
20241106,132800,89594558,1676,1676,1676,1676,0
|
|
20241106,132700,89594558,1676,1676,1676,1676,0
|
|
20241106,132600,89594558,1676,1671,1676,1671,5
|
|
20241106,132500,89586188,1676,1671,1676,1671,3
|
|
20241106,132400,89581170,1671,1671,1671,1671,10
|
|
20241106,132300,89564460,1670,1670,1670,1670,100
|
|
20241106,132200,89397460,1670,1670,1670,1670,1
|
|
20241106,132100,89395790,1669,1666,1669,1666,2
|
|
20241106,132000,89392455,1667,1670,1670,1667,150
|
|
20241106,131900,89142399,1669,1667,1669,1667,300
|
|
20241106,131800,88642292,1667,1667,1667,1666,21
|
|
20241106,131700,88607295,1667,1667,1667,1667,17
|
|
20241106,131600,88578956,1667,1666,1667,1666,12
|
|
20241106,131500,88558955,1675,1675,1675,1675,0
|
|
20241106,131400,88558955,1675,1668,1675,1665,1001
|
|
20241106,131300,86890427,1676,1676,1676,1676,0
|
|
20241106,131200,86890427,1676,1676,1676,1676,0
|
|
20241106,131100,86890427,1676,1676,1676,1676,0
|
|
20241106,131000,86890427,1676,1670,1676,1670,3
|
|
20241106,130900,86885405,1676,1676,1676,1676,0
|
|
20241106,130800,86885405,1676,1670,1676,1670,33
|
|
20241106,130700,86830283,1670,1670,1670,1670,7
|
|
20241106,130600,86818593,1668,1668,1668,1668,0
|
|
20241106,130500,86818593,1668,1667,1668,1667,6
|
|
20241106,130400,86808586,1677,1677,1677,1677,0
|
|
20241106,130300,86808586,1677,1667,1677,1667,38
|
|
20241106,130200,86745228,1668,1668,1668,1668,1
|
|
20241106,130100,86743560,1677,1670,1677,1670,12
|
|
20241106,130000,86723513,1677,1677,1677,1677,0
|
|
20241106,125900,86723513,1677,1677,1677,1677,0
|
|
20241106,125800,86723513,1677,1677,1677,1677,0
|
|
20241106,125700,86723513,1677,1677,1677,1677,0
|
|
20241106,125600,86723513,1677,1677,1677,1677,0
|
|
20241106,125500,86723513,1677,1669,1677,1669,26
|
|
20241106,125400,86680110,1676,1676,1676,1676,0
|
|
20241106,125300,86680110,1676,1670,1676,1670,102
|
|
20241106,125200,86509170,1669,1669,1669,1669,0
|
|
20241106,125100,86509170,1669,1669,1669,1669,0
|
|
20241106,125000,86509170,1669,1669,1669,1669,2
|
|
20241106,124900,86505832,1669,1669,1675,1669,15
|
|
20241106,124800,86480791,1676,1669,1676,1669,4
|
|
20241106,124700,86474108,1676,1676,1676,1676,0
|
|
20241106,124600,86474108,1676,1676,1676,1676,0
|
|
20241106,124500,86474108,1676,1666,1676,1666,8
|
|
20241106,124400,86460730,1675,1668,1675,1668,5
|
|
20241106,124300,86452366,1675,1675,1675,1675,0
|
|
20241106,124200,86452366,1675,1675,1675,1675,0
|
|
20241106,124100,86452366,1675,1668,1675,1668,4
|
|
20241106,124000,86445674,1670,1668,1675,1668,57
|
|
20241106,123900,86350491,1676,1668,1676,1668,4
|
|
20241106,123800,86343798,1676,1665,1676,1664,66
|
|
20241106,123700,86233735,1665,1668,1677,1665,665
|
|
20241106,123600,85125172,1669,1672,1674,1664,4137
|
|
20241106,123500,78223531,1674,1674,1676,1673,28
|
|
20241106,123400,78176658,1673,1674,1674,1673,34
|
|
20241106,123300,78119761,1676,1676,1676,1676,1
|
|
20241106,123200,78118085,1675,1678,1678,1675,9
|
|
20241106,123100,78102999,1676,1671,1679,1671,277
|
|
20241106,123000,77639970,1676,1674,1676,1670,95
|
|
20241106,122900,77481181,1679,1676,1679,1676,22
|
|
20241106,122800,77444306,1679,1674,1680,1672,663
|
|
20241106,122700,76334171,1676,1676,1676,1676,0
|
|
20241106,122600,76334171,1676,1676,1676,1676,0
|
|
20241106,122500,76334171,1676,1675,1676,1675,30
|
|
20241106,122400,76283920,1676,1676,1676,1676,2
|
|
20241106,122300,76280568,1677,1676,1677,1676,24
|
|
20241106,122200,76240335,1675,1676,1677,1675,61
|
|
20241106,122100,76138063,1675,1677,1678,1674,113
|
|
20241106,122000,75948593,1679,1675,1679,1675,28
|
|
20241106,121900,75901620,1675,1674,1675,1673,44
|
|
20241106,121800,75827996,1675,1674,1679,1674,238
|
|
20241106,121700,75429532,1677,1675,1677,1668,4085
|
|
20241106,121600,68596712,1675,1675,1675,1675,0
|
|
20241106,121500,68596712,1675,1675,1675,1675,0
|
|
20241106,121400,68596712,1675,1675,1675,1675,1
|
|
20241106,121300,68595037,1680,1676,1680,1675,43
|
|
20241106,121200,68522975,1676,1677,1677,1676,602
|
|
20241106,121100,67513954,1677,1677,1677,1677,0
|
|
20241106,121000,67513954,1677,1677,1677,1677,1
|
|
20241106,120900,67512277,1678,1678,1678,1678,0
|
|
20241106,120800,67512277,1678,1678,1678,1678,9
|
|
20241106,120700,67497175,1678,1678,1678,1678,0
|
|
20241106,120600,67497175,1678,1678,1678,1678,0
|
|
20241106,120500,67497175,1678,1678,1678,1678,0
|
|
20241106,120400,67497175,1678,1678,1678,1678,0
|
|
20241106,120300,67497175,1678,1680,1680,1678,31
|
|
20241106,120200,67445097,1680,1680,1680,1680,0
|
|
20241106,120100,67445097,1680,1680,1680,1680,0
|
|
20241106,120000,67445097,1680,1680,1680,1680,0
|
|
20241106,115900,67445097,1680,1681,1681,1679,17
|
|
20241106,115800,67416545,1680,1677,1680,1677,3
|
|
20241106,115700,67411511,1676,1676,1676,1676,0
|
|
20241106,115600,67411511,1676,1676,1676,1676,0
|
|
20241106,115500,67411511,1676,1676,1676,1676,0
|
|
20241106,115400,67411511,1676,1676,1676,1676,0
|
|
20241106,115300,67411511,1676,1676,1676,1676,1
|
|
20241106,115200,67409835,1678,1677,1678,1677,22
|
|
20241106,115100,67372940,1676,1676,1676,1676,0
|
|
20241106,115000,67372940,1676,1676,1676,1676,0
|
|
20241106,114900,67372940,1676,1676,1676,1676,0
|
|
20241106,114800,67372940,1676,1676,1676,1676,1
|
|
20241106,114700,67371264,1677,1676,1677,1676,2211
|
|
20241106,114600,63665626,1676,1676,1676,1676,0
|
|
20241106,114500,63665626,1676,1676,1676,1676,0
|
|
20241106,114400,63665626,1676,1676,1676,1676,2000
|
|
20241106,114300,60313626,1676,1676,1676,1676,0
|
|
20241106,114200,60313626,1676,1676,1676,1676,40
|
|
20241106,114100,60246586,1677,1677,1677,1677,1320
|
|
20241106,114000,58032946,1677,1677,1677,1677,0
|
|
20241106,113900,58032946,1677,1677,1677,1677,0
|
|
20241106,113800,58032946,1677,1677,1677,1677,0
|
|
20241106,113700,58032946,1677,1677,1677,1677,0
|
|
20241106,113600,58032946,1677,1678,1678,1677,219
|
|
20241106,113500,57665483,1678,1678,1678,1678,0
|
|
20241106,113400,57665483,1678,1678,1678,1678,0
|
|
20241106,113300,57665483,1678,1680,1680,1678,50
|
|
20241106,113200,57581526,1681,1681,1681,1680,5
|
|
20241106,113100,57573122,1680,1680,1681,1679,13
|
|
20241106,113000,57551273,1681,1681,1681,1681,0
|
|
20241106,112900,57551273,1681,1681,1681,1681,0
|
|
20241106,112800,57551273,1681,1681,1681,1681,0
|
|
20241106,112700,57551273,1681,1681,1681,1681,0
|
|
20241106,112600,57551273,1681,1681,1681,1681,0
|
|
20241106,112500,57551273,1681,1681,1681,1681,0
|
|
20241106,112400,57551273,1681,1681,1681,1681,0
|
|
20241106,112300,57551273,1681,1680,1681,1680,3
|
|
20241106,112200,57546231,1680,1680,1680,1679,12
|
|
20241106,112100,57526072,1680,1680,1680,1680,0
|
|
20241106,112000,57526072,1680,1680,1680,1680,0
|
|
20241106,111900,57526072,1680,1680,1680,1680,0
|
|
20241106,111800,57526072,1680,1680,1680,1680,0
|
|
20241106,111700,57526072,1680,1680,1680,1680,0
|
|
20241106,111600,57526072,1680,1680,1680,1679,8
|
|
20241106,111500,57512633,1679,1679,1679,1679,1
|
|
20241106,111400,57510954,1680,1680,1680,1680,6
|
|
20241106,111300,57500874,1680,1680,1680,1680,2
|
|
20241106,111200,57497514,1680,1680,1680,1680,10
|
|
20241106,111100,57480714,1679,1679,1679,1679,1
|
|
20241106,111000,57479035,1680,1678,1680,1678,13
|
|
20241106,110900,57457200,1678,1678,1678,1678,0
|
|
20241106,110800,57457200,1678,1678,1678,1678,0
|
|
20241106,110700,57457200,1678,1678,1678,1678,0
|
|
20241106,110600,57457200,1678,1678,1678,1678,0
|
|
20241106,110500,57457200,1678,1678,1678,1678,0
|
|
20241106,110400,57457200,1678,1678,1678,1678,1
|
|
20241106,110300,57455522,1678,1679,1680,1678,5502
|
|
20241106,110200,48212167,1678,1678,1678,1678,0
|
|
20241106,110100,48212167,1678,1678,1678,1678,0
|
|
20241106,110000,48212167,1678,1678,1678,1678,0
|
|
20241106,105900,48212167,1678,1678,1678,1678,32
|
|
20241106,105800,48158471,1679,1679,1679,1679,0
|
|
20241106,105700,48158471,1679,1680,1680,1679,6
|
|
20241106,105600,48148394,1680,1680,1680,1680,0
|
|
20241106,105500,48148394,1680,1678,1680,1678,161
|
|
20241106,105400,47878202,1679,1677,1679,1677,642
|
|
20241106,105300,46801538,1677,1679,1679,1677,335
|
|
20241106,105200,46239315,1679,1679,1679,1679,1
|
|
20241106,105100,46237636,1680,1680,1680,1680,0
|
|
20241106,105000,46237636,1680,1680,1680,1680,1
|
|
20241106,104900,46235956,1677,1677,1677,1677,0
|
|
20241106,104800,46235956,1677,1678,1678,1677,18
|
|
20241106,104700,46205756,1680,1680,1680,1680,0
|
|
20241106,104600,46205756,1680,1680,1680,1680,0
|
|
20241106,104500,46205756,1680,1678,1680,1678,119
|
|
20241106,104400,46005961,1678,1680,1680,1678,6
|
|
20241106,104300,45995887,1679,1678,1679,1678,182
|
|
20241106,104200,45690344,1677,1676,1677,1676,1298
|
|
20241106,104100,43513700,1676,1676,1676,1676,0
|
|
20241106,104000,43513700,1676,1676,1676,1676,0
|
|
20241106,103900,43513700,1676,1676,1676,1676,2
|
|
20241106,103800,43510348,1676,1676,1676,1676,11
|
|
20241106,103700,43491912,1676,1676,1676,1676,0
|
|
20241106,103600,43491912,1676,1676,1676,1676,0
|
|
20241106,103500,43491912,1676,1676,1676,1676,18
|
|
20241106,103400,43461744,1674,1674,1674,1674,36
|
|
20241106,103300,43401480,1674,1675,1675,1674,270
|
|
20241106,103200,42949491,1676,1676,1676,1676,0
|
|
20241106,103100,42949491,1676,1675,1676,1675,13
|
|
20241106,103000,42927705,1676,1676,1676,1676,0
|
|
20241106,102900,42927705,1676,1676,1676,1675,58
|
|
20241106,102800,42830508,1676,1675,1676,1674,15
|
|
20241106,102700,42805379,1674,1675,1675,1674,3
|
|
20241106,102600,42800355,1676,1676,1676,1676,1
|
|
20241106,102500,42798679,1675,1676,1676,1675,4
|
|
20241106,102400,42791976,1674,1675,1675,1674,17
|
|
20241106,102300,42763515,1675,1675,1675,1675,130
|
|
20241106,102200,42545765,1675,1677,1677,1675,5
|
|
20241106,102100,42537387,1677,1677,1677,1677,1
|
|
20241106,102000,42535710,1678,1676,1678,1675,6
|
|
20241106,101900,42525651,1677,1677,1677,1677,5
|
|
20241106,101800,42517266,1677,1676,1677,1676,10
|
|
20241106,101700,42500504,1675,1675,1675,1675,2
|
|
20241106,101600,42497154,1676,1676,1676,1676,0
|
|
20241106,101500,42497154,1676,1676,1676,1675,13
|
|
20241106,101400,42475367,1675,1675,1675,1675,0
|
|
20241106,101300,42475367,1675,1675,1675,1675,0
|
|
20241106,101200,42475367,1675,1675,1675,1675,66
|
|
20241106,101100,42364817,1676,1676,1676,1676,0
|
|
20241106,101000,42364817,1676,1676,1676,1676,0
|
|
20241106,100900,42364817,1676,1676,1676,1676,10
|
|
20241106,100800,42348057,1676,1676,1676,1676,0
|
|
20241106,100700,42348057,1676,1676,1676,1676,0
|
|
20241106,100600,42348057,1676,1676,1676,1676,0
|
|
20241106,100500,42348057,1676,1676,1676,1676,0
|
|
20241106,100400,42348057,1676,1676,1676,1676,0
|
|
20241106,100300,42348057,1676,1676,1676,1676,0
|
|
20241106,100200,42348057,1676,1676,1676,1676,10
|
|
20241106,100100,42331297,1676,1675,1676,1674,104
|
|
20241106,100000,42157191,1676,1675,1676,1675,12
|
|
20241106,095900,42137085,1676,1676,1676,1675,35
|
|
20241106,095800,42078448,1676,1669,1676,1669,7
|
|
20241106,095700,42066723,1668,1668,1668,1664,864
|
|
20241106,095600,40628091,1667,1679,1679,1667,4157
|
|
20241106,095500,33671209,1679,1679,1679,1679,1
|
|
20241106,095400,33669530,1679,1679,1679,1679,0
|
|
20241106,095300,33669530,1679,1679,1679,1679,0
|
|
20241106,095200,33669530,1679,1679,1679,1679,0
|
|
20241106,095100,33669530,1679,1679,1679,1679,0
|
|
20241106,095000,33669530,1679,1679,1679,1679,0
|
|
20241106,094900,33669530,1679,1680,1680,1679,121
|
|
20241106,094800,33466251,1679,1679,1679,1679,0
|
|
20241106,094700,33466251,1679,1679,1679,1679,0
|
|
20241106,094600,33466251,1679,1679,1679,1679,0
|
|
20241106,094500,33466251,1679,1679,1679,1679,1
|
|
20241106,094400,33464572,1680,1680,1680,1680,0
|
|
20241106,094300,33464572,1680,1680,1680,1680,3
|
|
20241106,094200,33459532,1680,1680,1680,1680,380
|
|
20241106,094100,32821132,1681,1681,1681,1681,2
|
|
20241106,094000,32817770,1682,1682,1682,1682,0
|
|
20241106,093900,32817770,1682,1681,1682,1681,50
|
|
20241106,093800,32733719,1681,1681,1682,1681,14
|
|
20241106,093700,32710182,1681,1683,1683,1681,47
|
|
20241106,093600,32631168,1684,1684,1684,1683,8
|
|
20241106,093500,32617699,1682,1680,1684,1680,46
|
|
20241106,093400,32540298,1682,1681,1682,1678,1132
|
|
20241106,093300,30636848,1681,1678,1681,1678,202
|
|
20241106,093200,30297842,1678,1679,1679,1678,21
|
|
20241106,093100,30262584,1678,1679,1679,1678,2
|
|
20241106,093000,30259227,1678,1678,1678,1678,0
|
|
20241106,092900,30259227,1678,1681,1681,1678,808
|
|
20241106,092800,28903066,1681,1684,1685,1680,1018
|
|
20241106,092700,27192449,1683,1680,1683,1680,5
|
|
20241106,092600,27184041,1680,1685,1685,1679,902
|
|
20241106,092500,25668128,1684,1682,1687,1682,532
|
|
20241106,092400,24773184,1682,1682,1686,1682,923
|
|
20241106,092300,23219179,1681,1682,1687,1677,6540
|
|
20241106,092200,12250911,1687,1680,1687,1679,230
|
|
20241106,092100,11864407,1683,1686,1686,1680,40
|
|
20241106,092000,11797076,1683,1686,1686,1683,46
|
|
20241106,091900,11719652,1683,1684,1688,1682,309
|
|
20241106,091800,11198121,1685,1688,1688,1681,45
|
|
20241106,091700,11122423,1682,1685,1688,1682,1180
|
|
20241106,091600,9133871,1685,1684,1685,1683,89
|
|
20241106,091500,8984001,1679,1684,1685,1679,121
|
|
20241106,091400,8780436,1685,1685,1685,1684,556
|
|
20241106,091300,7843577,1684,1684,1685,1683,307
|
|
20241106,091200,7326587,1685,1681,1685,1681,11
|
|
20241106,091100,7308081,1682,1683,1685,1679,118
|
|
20241106,091000,7109377,1684,1679,1684,1679,1512
|
|
20241106,090900,4568824,1678,1676,1679,1676,6
|
|
20241106,090800,4558754,1679,1679,1679,1679,1
|
|
20241106,090700,4557075,1676,1679,1679,1676,51
|
|
20241106,090600,4471449,1679,1680,1680,1677,93
|
|
20241106,090500,4315462,1679,1680,1680,1677,127
|
|
20241106,090400,4102410,1680,1680,1680,1680,0
|
|
20241106,090300,4102410,1680,1676,1680,1675,18
|
|
20241106,090200,4072239,1677,1681,1682,1677,136
|
|
20241106,090100,3844132,1680,1679,1682,1678,46
|
|
20241106,090000,3766835,1681,1682,1682,1680,1738
|