626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,192300,66208084,1676,1676,1676,1676,1789
|
|
20241107,192200,66208084,1676,1676,1676,1676,0
|
|
20241107,192100,66208084,1676,1676,1676,1676,0
|
|
20241107,192000,66208084,1676,1676,1676,1676,0
|
|
20241107,191900,66208084,1676,1676,1676,1676,0
|
|
20241107,191800,66208084,1676,1676,1676,1676,0
|
|
20241107,191700,66208084,1676,1676,1676,1676,0
|
|
20241107,191600,66208084,1676,1676,1676,1676,0
|
|
20241107,191500,66208084,1676,1676,1676,1676,0
|
|
20241107,191400,66208084,1676,1676,1676,1676,0
|
|
20241107,191300,66208084,1676,1676,1676,1676,0
|
|
20241107,191200,66208084,1676,1676,1676,1676,0
|
|
20241107,191100,66208084,1676,1676,1676,1676,0
|
|
20241107,191000,66208084,1676,1676,1676,1676,0
|
|
20241107,190900,66208084,1676,1676,1676,1676,0
|
|
20241107,190800,66208084,1676,1676,1676,1676,0
|
|
20241107,190700,66208084,1676,1676,1676,1676,0
|
|
20241107,190600,66208084,1676,1676,1676,1676,0
|
|
20241107,190500,66208084,1676,1676,1676,1676,0
|
|
20241107,190400,66208084,1676,1676,1676,1676,0
|
|
20241107,190300,66208084,1676,1676,1676,1676,0
|
|
20241107,190200,66208084,1676,1676,1676,1676,0
|
|
20241107,190100,66208084,1676,1676,1676,1676,0
|
|
20241107,190000,66208084,1676,1676,1676,1676,0
|
|
20241107,185900,66208084,1676,1676,1676,1676,0
|
|
20241107,185800,66208084,1676,1676,1676,1676,0
|
|
20241107,185700,66208084,1676,1676,1676,1676,0
|
|
20241107,185600,66208084,1676,1676,1676,1676,0
|
|
20241107,185500,66208084,1676,1676,1676,1676,0
|
|
20241107,185400,66208084,1676,1676,1676,1676,0
|
|
20241107,185300,66208084,1676,1676,1676,1676,1789
|
|
20241107,185200,66208084,1676,1676,1676,1676,0
|
|
20241107,185100,66208084,1676,1676,1676,1676,0
|
|
20241107,185000,66208084,1676,1676,1676,1676,0
|
|
20241107,184900,66208084,1676,1676,1676,1676,0
|
|
20241107,184800,66208084,1676,1676,1676,1676,0
|
|
20241107,184700,66208084,1676,1676,1676,1676,0
|
|
20241107,184600,66208084,1676,1676,1676,1676,0
|
|
20241107,184500,66208084,1676,1676,1676,1676,0
|
|
20241107,184400,66208084,1676,1676,1676,1676,0
|
|
20241107,184300,66208084,1676,1676,1676,1676,0
|
|
20241107,184200,66208084,1676,1676,1676,1676,0
|
|
20241107,184100,66208084,1676,1676,1676,1676,0
|
|
20241107,184000,66208084,1676,1676,1676,1676,0
|
|
20241107,183900,66208084,1676,1676,1676,1676,0
|
|
20241107,183800,66208084,1676,1676,1676,1676,0
|
|
20241107,183700,66208084,1676,1676,1676,1676,0
|
|
20241107,183600,66208084,1676,1676,1676,1676,0
|
|
20241107,183500,66208084,1676,1676,1676,1676,0
|
|
20241107,183400,66208084,1676,1676,1676,1676,0
|
|
20241107,183300,66208084,1676,1676,1676,1676,0
|
|
20241107,183200,66208084,1676,1676,1676,1676,0
|
|
20241107,183100,66208084,1676,1676,1676,1676,0
|
|
20241107,183000,66208084,1676,1676,1676,1676,0
|
|
20241107,182900,66208084,1676,1676,1676,1676,0
|
|
20241107,182800,66208084,1676,1676,1676,1676,0
|
|
20241107,182700,66208084,1676,1676,1676,1676,0
|
|
20241107,182600,66208084,1676,1676,1676,1676,0
|
|
20241107,182500,66208084,1676,1676,1676,1676,0
|
|
20241107,182400,66208084,1676,1676,1676,1676,0
|
|
20241107,182300,66208084,1676,1676,1676,1676,1789
|
|
20241107,182200,66208084,1676,1676,1676,1676,0
|
|
20241107,182100,66208084,1676,1676,1676,1676,0
|
|
20241107,182000,66208084,1676,1676,1676,1676,0
|
|
20241107,181900,66208084,1676,1676,1676,1676,0
|
|
20241107,181800,66208084,1676,1676,1676,1676,0
|
|
20241107,181700,66208084,1676,1676,1676,1676,0
|
|
20241107,181600,66208084,1676,1676,1676,1676,0
|
|
20241107,181500,66208084,1676,1676,1676,1676,0
|
|
20241107,181400,66208084,1676,1676,1676,1676,0
|
|
20241107,181300,66208084,1676,1676,1676,1676,0
|
|
20241107,181200,66208084,1676,1676,1676,1676,0
|
|
20241107,181100,66208084,1676,1676,1676,1676,0
|
|
20241107,181000,66208084,1676,1676,1676,1676,0
|
|
20241107,180900,66208084,1676,1676,1676,1676,0
|
|
20241107,180800,66208084,1676,1676,1676,1676,0
|
|
20241107,180700,66208084,1676,1676,1676,1676,0
|
|
20241107,180600,66208084,1676,1676,1676,1676,0
|
|
20241107,180500,66208084,1676,1676,1676,1676,0
|
|
20241107,180400,66208084,1676,1676,1676,1676,0
|
|
20241107,180300,66208084,1676,1676,1676,1676,0
|
|
20241107,180200,66208084,1676,1676,1676,1676,0
|
|
20241107,180100,66208084,1676,1676,1676,1676,0
|
|
20241107,180000,66208084,1676,1676,1676,1676,0
|
|
20241107,175900,66208084,1676,1676,1676,1676,0
|
|
20241107,175800,66208084,1676,1676,1676,1676,0
|
|
20241107,175700,66208084,1676,1676,1676,1676,0
|
|
20241107,175600,66208084,1676,1676,1676,1676,0
|
|
20241107,175500,66208084,1676,1676,1676,1676,0
|
|
20241107,175400,66208084,1676,1676,1676,1676,0
|
|
20241107,175300,66208084,1676,1676,1676,1676,1789
|
|
20241107,175200,66208084,1676,1676,1676,1676,0
|
|
20241107,175100,66208084,1676,1676,1676,1676,0
|
|
20241107,175000,66208084,1676,1676,1676,1676,0
|
|
20241107,174900,66208084,1676,1676,1676,1676,0
|
|
20241107,174800,66208084,1676,1676,1676,1676,0
|
|
20241107,174700,66208084,1676,1676,1676,1676,0
|
|
20241107,174600,66208084,1676,1676,1676,1676,0
|
|
20241107,174500,66208084,1676,1676,1676,1676,0
|
|
20241107,174400,66208084,1676,1676,1676,1676,0
|
|
20241107,174300,66208084,1676,1676,1676,1676,0
|
|
20241107,174200,66208084,1676,1676,1676,1676,0
|
|
20241107,174100,66208084,1676,1676,1676,1676,0
|
|
20241107,174000,66208084,1676,1676,1676,1676,0
|
|
20241107,173900,66208084,1676,1676,1676,1676,0
|
|
20241107,173800,66208084,1676,1676,1676,1676,0
|
|
20241107,173700,66208084,1676,1676,1676,1676,0
|
|
20241107,173600,66208084,1676,1676,1676,1676,0
|
|
20241107,173500,66208084,1676,1676,1676,1676,0
|
|
20241107,173400,66208084,1676,1676,1676,1676,0
|
|
20241107,173300,66208084,1676,1676,1676,1676,0
|
|
20241107,173200,66208084,1676,1676,1676,1676,0
|
|
20241107,173100,66208084,1676,1676,1676,1676,0
|
|
20241107,173000,66208084,1676,1676,1676,1676,0
|
|
20241107,172900,66208084,1676,1676,1676,1676,0
|
|
20241107,172800,66208084,1676,1676,1676,1676,0
|
|
20241107,172700,66208084,1676,1676,1676,1676,0
|
|
20241107,172600,66208084,1676,1676,1676,1676,0
|
|
20241107,172500,66208084,1676,1676,1676,1676,0
|
|
20241107,172400,66208084,1676,1676,1676,1676,0
|
|
20241107,172300,66208084,1676,1676,1676,1676,1789
|
|
20241107,172200,66208084,1676,1676,1676,1676,0
|
|
20241107,172100,66208084,1676,1676,1676,1676,0
|
|
20241107,172000,66208084,1676,1676,1676,1676,0
|
|
20241107,171900,66208084,1676,1676,1676,1676,0
|
|
20241107,171800,66208084,1676,1676,1676,1676,0
|
|
20241107,171700,66208084,1676,1676,1676,1676,0
|
|
20241107,171600,66208084,1676,1676,1676,1676,0
|
|
20241107,171500,66208084,1676,1676,1676,1676,0
|
|
20241107,171400,66208084,1676,1676,1676,1676,0
|
|
20241107,171300,66208084,1676,1676,1676,1676,0
|
|
20241107,171200,66208084,1676,1676,1676,1676,0
|
|
20241107,171100,66208084,1676,1676,1676,1676,0
|
|
20241107,171000,66208084,1676,1676,1676,1676,0
|
|
20241107,170900,66208084,1676,1676,1676,1676,0
|
|
20241107,170800,66208084,1676,1676,1676,1676,0
|
|
20241107,170700,66208084,1676,1676,1676,1676,0
|
|
20241107,170600,66208084,1676,1676,1676,1676,0
|
|
20241107,170500,66208084,1676,1676,1676,1676,0
|
|
20241107,170400,66208084,1676,1676,1676,1676,0
|
|
20241107,170300,66208084,1676,1676,1676,1676,0
|
|
20241107,170200,66208084,1676,1676,1676,1676,0
|
|
20241107,170100,66208084,1676,1676,1676,1676,0
|
|
20241107,170000,66208084,1676,1676,1676,1676,0
|
|
20241107,165900,66208084,1676,1676,1676,1676,0
|
|
20241107,165800,66208084,1676,1676,1676,1676,0
|
|
20241107,165700,66208084,1676,1676,1676,1676,0
|
|
20241107,165600,66208084,1676,1676,1676,1676,0
|
|
20241107,165500,66208084,1676,1676,1676,1676,0
|
|
20241107,165400,66208084,1676,1676,1676,1676,0
|
|
20241107,165300,66208084,1676,1676,1676,1676,1789
|
|
20241107,165200,66208084,1676,1676,1676,1676,0
|
|
20241107,165100,66208084,1676,1676,1676,1676,0
|
|
20241107,165000,66208084,1676,1676,1676,1676,0
|
|
20241107,164900,66208084,1676,1676,1676,1676,0
|
|
20241107,164800,66208084,1676,1676,1676,1676,0
|
|
20241107,164700,66208084,1676,1676,1676,1676,0
|
|
20241107,164600,66208084,1676,1676,1676,1676,0
|
|
20241107,164500,66208084,1676,1676,1676,1676,0
|
|
20241107,164400,66208084,1676,1676,1676,1676,0
|
|
20241107,164300,66208084,1676,1676,1676,1676,0
|
|
20241107,164200,66208084,1676,1676,1676,1676,0
|
|
20241107,164100,66208084,1676,1676,1676,1676,0
|
|
20241107,164000,66208084,1676,1676,1676,1676,0
|
|
20241107,163900,66208084,1676,1676,1676,1676,0
|
|
20241107,163800,66208084,1676,1676,1676,1676,0
|
|
20241107,163700,66208084,1676,1676,1676,1676,0
|
|
20241107,163600,66208084,1676,1676,1676,1676,0
|
|
20241107,163500,66208084,1676,1676,1676,1676,0
|
|
20241107,163400,66208084,1676,1676,1676,1676,0
|
|
20241107,163300,66208084,1676,1676,1676,1676,0
|
|
20241107,163200,66208084,1676,1676,1676,1676,0
|
|
20241107,163100,66208084,1676,1676,1676,1676,0
|
|
20241107,163000,66208084,1676,1676,1676,1676,0
|
|
20241107,162900,66208084,1676,1676,1676,1676,0
|
|
20241107,162800,66208084,1676,1676,1676,1676,0
|
|
20241107,162700,66208084,1676,1676,1676,1676,0
|
|
20241107,162600,66208084,1676,1676,1676,1676,0
|
|
20241107,162500,66208084,1676,1676,1676,1676,0
|
|
20241107,162400,66208084,1676,1676,1676,1676,0
|
|
20241107,162300,66208084,1676,1676,1676,1676,1789
|
|
20241107,162200,66208084,1676,1676,1676,1676,0
|
|
20241107,162100,66208084,1676,1676,1676,1676,0
|
|
20241107,162000,66208084,1676,1676,1676,1676,0
|
|
20241107,161900,66208084,1676,1676,1676,1676,0
|
|
20241107,161800,66208084,1676,1676,1676,1676,0
|
|
20241107,161700,66208084,1676,1676,1676,1676,0
|
|
20241107,161600,66208084,1676,1676,1676,1676,0
|
|
20241107,161500,66208084,1676,1676,1676,1676,0
|
|
20241107,161400,66208084,1676,1676,1676,1676,0
|
|
20241107,161300,66208084,1676,1676,1676,1676,0
|
|
20241107,161200,66208084,1676,1676,1676,1676,0
|
|
20241107,161100,66208084,1676,1676,1676,1676,0
|
|
20241107,161000,66208084,1676,1676,1676,1676,0
|
|
20241107,160900,66208084,1676,1676,1676,1676,0
|
|
20241107,160800,66208084,1676,1676,1676,1676,0
|
|
20241107,160700,66208084,1676,1676,1676,1676,0
|
|
20241107,160600,66208084,1676,1676,1676,1676,0
|
|
20241107,160500,66208084,1676,1676,1676,1676,0
|
|
20241107,160400,66208084,1676,1676,1676,1676,0
|
|
20241107,160300,66208084,1676,1676,1676,1676,0
|
|
20241107,160200,66208084,1676,1676,1676,1676,0
|
|
20241107,160100,66208084,1676,1676,1676,1676,0
|
|
20241107,160000,66208084,1676,1676,1676,1676,0
|
|
20241107,155900,66208084,1676,1676,1676,1676,0
|
|
20241107,155800,66208084,1676,1676,1676,1676,0
|
|
20241107,155700,66208084,1676,1676,1676,1676,0
|
|
20241107,155600,66208084,1676,1676,1676,1676,0
|
|
20241107,155500,66208084,1676,1676,1676,1676,0
|
|
20241107,155400,66208084,1676,1676,1676,1676,0
|
|
20241107,155300,66208084,1676,1676,1676,1676,1789
|
|
20241107,155200,66208084,1676,1676,1676,1676,0
|
|
20241107,155100,66208084,1676,1676,1676,1676,0
|
|
20241107,155000,66208084,1676,1676,1676,1676,0
|
|
20241107,154900,66208084,1676,1676,1676,1676,0
|
|
20241107,154800,66208084,1676,1676,1676,1676,0
|
|
20241107,154700,66208084,1676,1676,1676,1676,0
|
|
20241107,154600,66208084,1676,1676,1676,1676,0
|
|
20241107,154500,66208084,1676,1676,1676,1676,0
|
|
20241107,154400,66208084,1676,1676,1676,1676,0
|
|
20241107,154300,66208084,1676,1676,1676,1676,0
|
|
20241107,154200,66208084,1676,1676,1676,1676,0
|
|
20241107,154100,66208084,1676,1676,1676,1676,0
|
|
20241107,154000,66208084,1676,1676,1676,1676,0
|
|
20241107,153900,66208084,1676,1676,1676,1676,0
|
|
20241107,153800,66208084,1676,1676,1676,1676,0
|
|
20241107,153700,66208084,1676,1676,1676,1676,0
|
|
20241107,153600,66208084,1676,1676,1676,1676,0
|
|
20241107,153500,66208084,1676,1676,1676,1676,0
|
|
20241107,153400,66208084,1676,1676,1676,1676,0
|
|
20241107,153300,66208084,1676,1676,1676,1676,0
|
|
20241107,153200,66208084,1676,1676,1676,1676,0
|
|
20241107,153100,66208084,1676,1676,1676,1676,0
|
|
20241107,153000,66208084,1676,1676,1676,1676,1789
|
|
20241107,152900,63209720,1676,1676,1676,1676,0
|
|
20241107,152800,63209720,1676,1676,1676,1676,0
|
|
20241107,152700,63209720,1676,1676,1676,1676,0
|
|
20241107,152600,63209720,1676,1676,1676,1676,0
|
|
20241107,152500,63209720,1676,1676,1676,1676,0
|
|
20241107,152400,63209720,1676,1676,1676,1676,0
|
|
20241107,152300,63209720,1676,1676,1676,1676,0
|
|
20241107,152200,63209720,1676,1676,1676,1676,0
|
|
20241107,152100,63209720,1676,1676,1676,1676,0
|
|
20241107,152000,63209720,1676,1676,1676,1676,0
|
|
20241107,151900,63209720,1676,1675,1676,1675,405
|
|
20241107,151800,62531152,1670,1672,1675,1670,274
|
|
20241107,151700,62072797,1672,1672,1672,1672,0
|
|
20241107,151600,62072797,1672,1672,1672,1672,251
|
|
20241107,151500,61653125,1672,1672,1672,1672,0
|
|
20241107,151400,61653125,1672,1671,1672,1669,266
|
|
20241107,151300,61208801,1672,1672,1672,1672,316
|
|
20241107,151200,60680449,1672,1672,1672,1672,4
|
|
20241107,151100,60673761,1672,1671,1672,1670,300
|
|
20241107,151000,60172643,1671,1671,1671,1671,1
|
|
20241107,150900,60170972,1671,1671,1671,1671,1
|
|
20241107,150800,60169301,1672,1672,1672,1672,110
|
|
20241107,150700,59985381,1673,1675,1675,1673,151
|
|
20241107,150600,59732756,1672,1674,1674,1672,16
|
|
20241107,150500,59705974,1674,1674,1674,1674,86
|
|
20241107,150400,59562010,1670,1670,1670,1670,0
|
|
20241107,150300,59562010,1670,1670,1670,1670,0
|
|
20241107,150200,59562010,1670,1670,1670,1670,0
|
|
20241107,150100,59562010,1670,1670,1670,1670,0
|
|
20241107,150000,59562010,1670,1670,1670,1670,0
|
|
20241107,145900,59562010,1670,1670,1670,1670,0
|
|
20241107,145800,59562010,1670,1670,1670,1670,0
|
|
20241107,145700,59562010,1670,1670,1670,1670,0
|
|
20241107,145600,59562010,1670,1670,1670,1670,0
|
|
20241107,145500,59562010,1670,1670,1670,1670,0
|
|
20241107,145400,59562010,1670,1670,1670,1670,0
|
|
20241107,145300,59562010,1670,1670,1670,1670,0
|
|
20241107,145200,59562010,1670,1670,1670,1670,0
|
|
20241107,145100,59562010,1670,1671,1671,1670,22
|
|
20241107,145000,59525268,1671,1671,1671,1671,0
|
|
20241107,144900,59525268,1671,1671,1671,1671,0
|
|
20241107,144800,59525268,1671,1671,1671,1671,9
|
|
20241107,144700,59510229,1675,1675,1675,1675,0
|
|
20241107,144600,59510229,1675,1672,1675,1672,13
|
|
20241107,144500,59488489,1670,1670,1671,1670,133
|
|
20241107,144400,59266368,1670,1670,1670,1670,29
|
|
20241107,144300,59217938,1670,1670,1670,1670,0
|
|
20241107,144200,59217938,1670,1670,1670,1670,0
|
|
20241107,144100,59217938,1670,1670,1670,1670,110
|
|
20241107,144000,59034238,1675,1675,1675,1675,0
|
|
20241107,143900,59034238,1675,1675,1675,1675,0
|
|
20241107,143800,59034238,1675,1675,1675,1675,0
|
|
20241107,143700,59034238,1675,1675,1675,1675,0
|
|
20241107,143600,59034238,1675,1675,1675,1675,0
|
|
20241107,143500,59034238,1675,1675,1675,1675,0
|
|
20241107,143400,59034238,1675,1675,1675,1675,0
|
|
20241107,143300,59034238,1675,1670,1675,1670,2
|
|
20241107,143200,59030893,1669,1669,1669,1669,0
|
|
20241107,143100,59030893,1669,1669,1669,1669,0
|
|
20241107,143000,59030893,1669,1669,1669,1669,60
|
|
20241107,142900,58930753,1668,1668,1668,1668,2
|
|
20241107,142800,58927417,1668,1668,1668,1668,0
|
|
20241107,142700,58927417,1668,1668,1668,1668,0
|
|
20241107,142600,58927417,1668,1668,1668,1668,11
|
|
20241107,142500,58909069,1666,1666,1666,1666,0
|
|
20241107,142400,58909069,1666,1666,1666,1666,0
|
|
20241107,142300,58909069,1666,1666,1666,1666,0
|
|
20241107,142200,58909069,1666,1666,1666,1666,0
|
|
20241107,142100,58909069,1666,1666,1666,1666,0
|
|
20241107,142000,58909069,1666,1666,1666,1666,0
|
|
20241107,141900,58909069,1666,1666,1666,1666,0
|
|
20241107,141800,58909069,1666,1666,1666,1666,0
|
|
20241107,141700,58909069,1666,1666,1666,1666,0
|
|
20241107,141600,58909069,1666,1666,1666,1666,0
|
|
20241107,141500,58909069,1666,1666,1666,1666,0
|
|
20241107,141400,58909069,1666,1666,1666,1666,0
|
|
20241107,141300,58909069,1666,1666,1666,1666,0
|
|
20241107,141200,58909069,1666,1666,1666,1666,0
|
|
20241107,141100,58909069,1666,1666,1666,1666,0
|
|
20241107,141000,58909069,1666,1666,1666,1666,0
|
|
20241107,140900,58909069,1666,1666,1666,1666,0
|
|
20241107,140800,58909069,1666,1666,1666,1666,0
|
|
20241107,140700,58909069,1666,1666,1666,1666,0
|
|
20241107,140600,58909069,1666,1666,1666,1666,0
|
|
20241107,140500,58909069,1666,1666,1666,1666,0
|
|
20241107,140400,58909069,1666,1666,1666,1666,0
|
|
20241107,140300,58909069,1666,1666,1666,1666,0
|
|
20241107,140200,58909069,1666,1666,1666,1666,0
|
|
20241107,140100,58909069,1666,1666,1666,1666,7
|
|
20241107,140000,58897407,1666,1666,1666,1666,0
|
|
20241107,135900,58897407,1666,1666,1666,1666,0
|
|
20241107,135800,58897407,1666,1666,1666,1666,0
|
|
20241107,135700,58897407,1666,1666,1666,1666,0
|
|
20241107,135600,58897407,1666,1666,1666,1666,0
|
|
20241107,135500,58897407,1666,1666,1666,1666,0
|
|
20241107,135400,58897407,1666,1666,1666,1666,0
|
|
20241107,135300,58897407,1666,1666,1666,1666,0
|
|
20241107,135200,58897407,1666,1666,1666,1666,0
|
|
20241107,135100,58897407,1666,1666,1666,1666,0
|
|
20241107,135000,58897407,1666,1666,1666,1666,0
|
|
20241107,134900,58897407,1666,1666,1666,1666,0
|
|
20241107,134800,58897407,1666,1666,1666,1666,0
|
|
20241107,134700,58897407,1666,1666,1666,1666,0
|
|
20241107,134600,58897407,1666,1666,1666,1666,0
|
|
20241107,134500,58897407,1666,1666,1666,1666,0
|
|
20241107,134400,58897407,1666,1666,1666,1666,0
|
|
20241107,134300,58897407,1666,1666,1666,1666,0
|
|
20241107,134200,58897407,1666,1666,1666,1666,0
|
|
20241107,134100,58897407,1666,1666,1666,1666,0
|
|
20241107,134000,58897407,1666,1666,1666,1666,0
|
|
20241107,133900,58897407,1666,1666,1666,1666,9
|
|
20241107,133800,58882413,1665,1666,1666,1665,61
|
|
20241107,133700,58780788,1666,1666,1666,1666,28
|
|
20241107,133600,58734140,1666,1666,1666,1666,450
|
|
20241107,133500,57984440,1665,1665,1665,1665,0
|
|
20241107,133400,57984440,1665,1665,1665,1665,0
|
|
20241107,133300,57984440,1665,1665,1665,1665,0
|
|
20241107,133200,57984440,1665,1665,1665,1665,0
|
|
20241107,133100,57984440,1665,1665,1665,1665,0
|
|
20241107,133000,57984440,1665,1665,1665,1665,0
|
|
20241107,132900,57984440,1665,1665,1665,1665,0
|
|
20241107,132800,57984440,1665,1665,1665,1665,0
|
|
20241107,132700,57984440,1665,1666,1666,1665,52
|
|
20241107,132600,57897810,1666,1666,1666,1666,0
|
|
20241107,132500,57897810,1666,1666,1666,1666,2
|
|
20241107,132400,57894478,1665,1665,1665,1665,0
|
|
20241107,132300,57894478,1665,1665,1665,1665,0
|
|
20241107,132200,57894478,1665,1665,1665,1665,0
|
|
20241107,132100,57894478,1665,1665,1665,1665,1
|
|
20241107,132000,57892813,1664,1664,1664,1664,0
|
|
20241107,131900,57892813,1664,1664,1664,1664,0
|
|
20241107,131800,57892813,1664,1664,1664,1664,0
|
|
20241107,131700,57892813,1664,1664,1664,1664,0
|
|
20241107,131600,57892813,1664,1664,1664,1664,0
|
|
20241107,131500,57892813,1664,1664,1664,1664,0
|
|
20241107,131400,57892813,1664,1664,1664,1664,0
|
|
20241107,131300,57892813,1664,1664,1664,1664,0
|
|
20241107,131200,57892813,1664,1664,1664,1664,0
|
|
20241107,131100,57892813,1664,1664,1664,1664,0
|
|
20241107,131000,57892813,1664,1664,1664,1664,0
|
|
20241107,130900,57892813,1664,1664,1664,1664,0
|
|
20241107,130800,57892813,1664,1664,1664,1664,5
|
|
20241107,130700,57884493,1666,1666,1666,1666,0
|
|
20241107,130600,57884493,1666,1666,1666,1666,0
|
|
20241107,130500,57884493,1666,1666,1666,1666,0
|
|
20241107,130400,57884493,1666,1666,1666,1666,0
|
|
20241107,130300,57884493,1666,1666,1666,1666,0
|
|
20241107,130200,57884493,1666,1666,1666,1666,0
|
|
20241107,130100,57884493,1666,1666,1666,1666,0
|
|
20241107,130000,57884493,1666,1666,1666,1666,0
|
|
20241107,125900,57884493,1666,1666,1666,1666,0
|
|
20241107,125800,57884493,1666,1666,1666,1666,11
|
|
20241107,125700,57866167,1664,1666,1666,1664,2
|
|
20241107,125600,57862837,1666,1666,1666,1666,1
|
|
20241107,125500,57861171,1664,1664,1664,1664,0
|
|
20241107,125400,57861171,1664,1664,1664,1664,0
|
|
20241107,125300,57861171,1664,1665,1665,1664,151
|
|
20241107,125200,57609757,1665,1665,1665,1665,0
|
|
20241107,125100,57609757,1665,1665,1665,1665,4
|
|
20241107,125000,57603097,1678,1665,1678,1665,277
|
|
20241107,124900,57138440,1664,1664,1664,1664,0
|
|
20241107,124800,57138440,1664,1664,1664,1664,0
|
|
20241107,124700,57138440,1664,1663,1664,1662,13
|
|
20241107,124600,57116820,1664,1664,1678,1662,722
|
|
20241107,124500,55906931,1664,1664,1664,1662,9
|
|
20241107,124400,55891959,1662,1666,1666,1662,30
|
|
20241107,124300,55842045,1668,1668,1668,1668,0
|
|
20241107,124200,55842045,1668,1668,1668,1668,0
|
|
20241107,124100,55842045,1668,1668,1668,1668,2
|
|
20241107,124000,55838709,1678,1665,1678,1665,1273
|
|
20241107,123900,53709975,1671,1671,1671,1671,0
|
|
20241107,123800,53709975,1671,1671,1671,1671,0
|
|
20241107,123700,53709975,1671,1671,1671,1671,0
|
|
20241107,123600,53709975,1671,1671,1671,1671,0
|
|
20241107,123500,53709975,1671,1671,1671,1671,0
|
|
20241107,123400,53709975,1671,1671,1671,1671,0
|
|
20241107,123300,53709975,1671,1671,1671,1671,0
|
|
20241107,123200,53709975,1671,1662,1671,1662,7
|
|
20241107,123100,53698329,1661,1664,1664,1661,29
|
|
20241107,123000,53650139,1671,1666,1671,1666,20
|
|
20241107,122900,53616768,1664,1664,1664,1664,43
|
|
20241107,122800,53545216,1662,1662,1662,1662,30
|
|
20241107,122700,53495356,1662,1662,1662,1662,3
|
|
20241107,122600,53490370,1660,1660,1660,1660,0
|
|
20241107,122500,53490370,1660,1660,1660,1660,0
|
|
20241107,122400,53490370,1660,1660,1660,1660,19
|
|
20241107,122300,53458830,1661,1661,1661,1661,0
|
|
20241107,122200,53458830,1661,1661,1661,1661,0
|
|
20241107,122100,53458830,1661,1661,1661,1661,0
|
|
20241107,122000,53458830,1661,1661,1661,1661,0
|
|
20241107,121900,53458830,1661,1660,1661,1660,5
|
|
20241107,121800,53450526,1660,1659,1660,1659,501
|
|
20241107,121700,52619366,1658,1658,1658,1658,0
|
|
20241107,121600,52619366,1658,1658,1658,1658,0
|
|
20241107,121500,52619366,1658,1658,1658,1658,0
|
|
20241107,121400,52619366,1658,1658,1658,1658,0
|
|
20241107,121300,52619366,1658,1658,1658,1658,0
|
|
20241107,121200,52619366,1658,1658,1659,1658,612
|
|
20241107,121100,51604668,1658,1658,1658,1658,600
|
|
20241107,121000,50609868,1655,1655,1655,1655,0
|
|
20241107,120900,50609868,1655,1655,1655,1655,0
|
|
20241107,120800,50609868,1655,1657,1657,1655,27
|
|
20241107,120700,50565151,1655,1662,1662,1655,501
|
|
20241107,120600,49732496,1667,1667,1667,1667,0
|
|
20241107,120500,49732496,1667,1667,1667,1667,0
|
|
20241107,120400,49732496,1667,1667,1667,1667,0
|
|
20241107,120300,49732496,1667,1667,1667,1667,0
|
|
20241107,120200,49732496,1667,1667,1667,1667,0
|
|
20241107,120100,49732496,1667,1665,1667,1665,51
|
|
20241107,120000,49647579,1667,1667,1667,1667,0
|
|
20241107,115900,49647579,1667,1658,1667,1655,1028
|
|
20241107,115800,47945426,1659,1665,1665,1659,1994
|
|
20241107,115700,44630984,1665,1665,1665,1665,0
|
|
20241107,115600,44630984,1665,1665,1665,1665,0
|
|
20241107,115500,44630984,1665,1665,1665,1665,0
|
|
20241107,115400,44630984,1665,1665,1665,1665,0
|
|
20241107,115300,44630984,1665,1665,1665,1665,0
|
|
20241107,115200,44630984,1665,1665,1665,1665,0
|
|
20241107,115100,44630984,1665,1665,1665,1665,0
|
|
20241107,115000,44630984,1665,1665,1665,1665,0
|
|
20241107,114900,44630984,1665,1665,1665,1665,0
|
|
20241107,114800,44630984,1665,1665,1665,1665,0
|
|
20241107,114700,44630984,1665,1665,1665,1665,0
|
|
20241107,114600,44630984,1665,1665,1665,1665,0
|
|
20241107,114500,44630984,1665,1666,1666,1665,11
|
|
20241107,114400,44612659,1667,1667,1667,1667,0
|
|
20241107,114300,44612659,1667,1667,1667,1667,0
|
|
20241107,114200,44612659,1667,1667,1667,1667,0
|
|
20241107,114100,44612659,1667,1667,1667,1667,100
|
|
20241107,114000,44445959,1667,1667,1667,1667,0
|
|
20241107,113900,44445959,1667,1667,1667,1667,0
|
|
20241107,113800,44445959,1667,1667,1667,1667,12
|
|
20241107,113700,44425955,1664,1664,1664,1664,0
|
|
20241107,113600,44425955,1664,1664,1664,1664,0
|
|
20241107,113500,44425955,1664,1664,1664,1664,0
|
|
20241107,113400,44425955,1664,1664,1664,1664,0
|
|
20241107,113300,44425955,1664,1667,1667,1664,601
|
|
20241107,113200,43424091,1672,1665,1672,1665,1171
|
|
20241107,113100,41472655,1664,1665,1665,1664,83
|
|
20241107,113000,41334461,1665,1665,1665,1665,0
|
|
20241107,112900,41334461,1665,1665,1665,1665,0
|
|
20241107,112800,41334461,1665,1665,1665,1665,0
|
|
20241107,112700,41334461,1665,1665,1665,1665,0
|
|
20241107,112600,41334461,1665,1665,1665,1665,0
|
|
20241107,112500,41334461,1665,1665,1665,1665,0
|
|
20241107,112400,41334461,1665,1665,1665,1665,0
|
|
20241107,112300,41334461,1665,1666,1666,1665,100
|
|
20241107,112200,41167932,1666,1666,1666,1666,0
|
|
20241107,112100,41167932,1666,1666,1666,1666,0
|
|
20241107,112000,41167932,1666,1666,1666,1666,84
|
|
20241107,111900,41027988,1666,1666,1666,1666,0
|
|
20241107,111800,41027988,1666,1666,1666,1666,1
|
|
20241107,111700,41026322,1668,1668,1668,1668,0
|
|
20241107,111600,41026322,1668,1668,1668,1668,0
|
|
20241107,111500,41026322,1668,1668,1668,1668,0
|
|
20241107,111400,41026322,1668,1668,1668,1668,1360
|
|
20241107,111300,38757842,1668,1668,1668,1668,0
|
|
20241107,111200,38757842,1668,1668,1668,1668,0
|
|
20241107,111100,38757842,1668,1668,1668,1668,17
|
|
20241107,111000,38729486,1666,1666,1666,1666,0
|
|
20241107,110900,38729486,1666,1666,1666,1666,0
|
|
20241107,110800,38729486,1666,1666,1666,1666,0
|
|
20241107,110700,38729486,1666,1666,1666,1666,0
|
|
20241107,110600,38729486,1666,1666,1666,1666,0
|
|
20241107,110500,38729486,1666,1666,1666,1666,0
|
|
20241107,110400,38729486,1666,1666,1666,1666,0
|
|
20241107,110300,38729486,1666,1666,1666,1666,0
|
|
20241107,110200,38729486,1666,1666,1666,1666,1
|
|
20241107,110100,38727820,1668,1668,1668,1668,0
|
|
20241107,110000,38727820,1668,1668,1668,1668,0
|
|
20241107,105900,38727820,1668,1668,1668,1668,0
|
|
20241107,105800,38727820,1668,1668,1668,1668,500
|
|
20241107,105700,37893820,1669,1669,1669,1669,0
|
|
20241107,105600,37893820,1669,1669,1669,1669,500
|
|
20241107,105500,37059320,1672,1672,1672,1672,0
|
|
20241107,105400,37059320,1672,1672,1672,1672,0
|
|
20241107,105300,37059320,1672,1672,1672,1672,0
|
|
20241107,105200,37059320,1672,1672,1672,1672,0
|
|
20241107,105100,37059320,1672,1672,1672,1672,0
|
|
20241107,105000,37059320,1672,1674,1679,1666,1469
|
|
20241107,104900,34602337,1674,1670,1680,1670,191
|
|
20241107,104800,34282385,1666,1666,1666,1666,0
|
|
20241107,104700,34282385,1666,1666,1666,1666,0
|
|
20241107,104600,34282385,1666,1666,1666,1666,1
|
|
20241107,104500,34280719,1665,1665,1665,1665,0
|
|
20241107,104400,34280719,1665,1665,1665,1665,0
|
|
20241107,104300,34280719,1665,1665,1665,1665,1
|
|
20241107,104200,34279054,1669,1668,1669,1668,111
|
|
20241107,104100,34093797,1669,1669,1669,1669,4
|
|
20241107,104000,34087121,1669,1669,1669,1669,500
|
|
20241107,103900,33252621,1664,1664,1664,1664,0
|
|
20241107,103800,33252621,1664,1664,1664,1664,0
|
|
20241107,103700,33252621,1664,1664,1664,1664,0
|
|
20241107,103600,33252621,1664,1664,1664,1664,0
|
|
20241107,103500,33252621,1664,1664,1664,1664,0
|
|
20241107,103400,33252621,1664,1664,1664,1664,0
|
|
20241107,103300,33252621,1664,1668,1668,1664,84
|
|
20241107,103200,33112513,1664,1667,1667,1664,301
|
|
20241107,103100,32611294,1669,1669,1669,1669,0
|
|
20241107,103000,32611294,1669,1671,1671,1669,50
|
|
20241107,102900,32527824,1669,1669,1669,1669,22
|
|
20241107,102800,32491106,1669,1669,1669,1669,739
|
|
20241107,102700,31257715,1669,1669,1669,1669,560
|
|
20241107,102600,30323075,1669,1669,1669,1669,54
|
|
20241107,102500,30232949,1669,1669,1669,1667,88
|
|
20241107,102400,30086079,1669,1669,1669,1669,292
|
|
20241107,102300,29598731,1668,1671,1671,1666,54
|
|
20241107,102200,29508538,1674,1666,1674,1666,46
|
|
20241107,102100,29431854,1666,1664,1666,1664,41
|
|
20241107,102000,29363590,1662,1664,1673,1662,38
|
|
20241107,101900,29300333,1664,1672,1673,1664,481
|
|
20241107,101800,28499854,1662,1662,1662,1662,0
|
|
20241107,101700,28499854,1662,1662,1662,1662,1
|
|
20241107,101600,28498192,1660,1672,1672,1660,3474
|
|
20241107,101500,22709032,1673,1673,1673,1673,10
|
|
20241107,101400,22692302,1674,1673,1674,1673,30
|
|
20241107,101300,22642105,1671,1673,1674,1671,94
|
|
20241107,101200,22484846,1673,1673,1673,1673,0
|
|
20241107,101100,22484846,1673,1673,1673,1673,0
|
|
20241107,101000,22484846,1673,1672,1673,1672,170
|
|
20241107,100900,22200586,1673,1673,1673,1673,111
|
|
20241107,100800,22014883,1673,1674,1674,1673,270
|
|
20241107,100700,21562972,1674,1674,1674,1674,0
|
|
20241107,100600,21562972,1674,1674,1674,1674,1
|
|
20241107,100500,21561298,1675,1675,1675,1675,6
|
|
20241107,100400,21551248,1675,1675,1675,1675,0
|
|
20241107,100300,21551248,1675,1675,1675,1675,0
|
|
20241107,100200,21551248,1675,1676,1676,1675,426
|
|
20241107,100100,20837693,1676,1676,1676,1676,0
|
|
20241107,100000,20837693,1676,1676,1676,1676,0
|
|
20241107,095900,20837693,1676,1676,1676,1676,0
|
|
20241107,095800,20837693,1676,1677,1677,1676,31
|
|
20241107,095700,20785716,1678,1678,1678,1678,5
|
|
20241107,095600,20777326,1680,1680,1680,1680,2
|
|
20241107,095500,20773966,1679,1677,1679,1677,25
|
|
20241107,095400,20732035,1679,1677,1679,1677,10
|
|
20241107,095300,20715247,1675,1677,1679,1675,601
|
|
20241107,095200,19707366,1677,1676,1677,1676,42
|
|
20241107,095100,19636954,1675,1677,1678,1675,944
|
|
20241107,095000,18054514,1679,1683,1683,1679,1304
|
|
20241107,094900,15864733,1682,1682,1682,1682,11
|
|
20241107,094800,15846231,1684,1683,1684,1683,24
|
|
20241107,094700,15805837,1683,1683,1685,1683,966
|
|
20241107,094600,14178618,1684,1681,1684,1681,69
|
|
20241107,094500,14062625,1679,1677,1679,1677,114
|
|
20241107,094400,13871331,1677,1677,1677,1677,100
|
|
20241107,094300,13703631,1679,1679,1679,1679,0
|
|
20241107,094200,13703631,1679,1679,1679,1679,2
|
|
20241107,094100,13700273,1676,1676,1676,1676,0
|
|
20241107,094000,13700273,1676,1676,1676,1676,0
|
|
20241107,093900,13700273,1676,1676,1676,1676,0
|
|
20241107,093800,13700273,1676,1676,1676,1676,197
|
|
20241107,093700,13370101,1676,1677,1677,1676,18
|
|
20241107,093600,13339916,1677,1676,1677,1676,301
|
|
20241107,093500,12835140,1677,1677,1677,1677,304
|
|
20241107,093400,12325332,1679,1679,1679,1679,1
|
|
20241107,093300,12323653,1676,1676,1676,1676,0
|
|
20241107,093200,12323653,1676,1678,1678,1676,5
|
|
20241107,093100,12315267,1683,1679,1683,1679,2977
|
|
20241107,093000,7305502,1679,1678,1679,1677,160
|
|
20241107,092900,7037166,1682,1680,1682,1679,65
|
|
20241107,092800,6927858,1676,1676,1676,1676,0
|
|
20241107,092700,6927858,1676,1676,1676,1676,0
|
|
20241107,092600,6927858,1676,1677,1677,1676,6
|
|
20241107,092500,6917797,1677,1677,1677,1677,0
|
|
20241107,092400,6917797,1677,1677,1677,1677,1
|
|
20241107,092300,6916120,1677,1677,1677,1677,0
|
|
20241107,092200,6916120,1677,1681,1681,1677,48
|
|
20241107,092100,6835577,1682,1682,1682,1682,0
|
|
20241107,092000,6835577,1682,1676,1682,1676,152
|
|
20241107,091900,6580813,1676,1676,1676,1676,0
|
|
20241107,091800,6580813,1676,1677,1677,1676,189
|
|
20241107,091700,6263861,1682,1682,1682,1682,201
|
|
20241107,091600,5925779,1683,1683,1683,1683,0
|
|
20241107,091500,5925779,1683,1683,1683,1683,479
|
|
20241107,091400,5119622,1683,1683,1683,1683,0
|
|
20241107,091300,5119622,1683,1683,1683,1683,0
|
|
20241107,091200,5119622,1683,1683,1683,1683,400
|
|
20241107,091100,4446422,1684,1684,1684,1684,24
|
|
20241107,091000,4406006,1685,1685,1685,1685,100
|
|
20241107,090900,4237506,1685,1678,1685,1677,28
|
|
20241107,090800,4190533,1685,1685,1685,1685,0
|
|
20241107,090700,4190533,1685,1681,1685,1679,11
|
|
20241107,090600,4172040,1685,1685,1685,1685,0
|
|
20241107,090500,4172040,1685,1679,1686,1679,93
|
|
20241107,090400,4015611,1679,1677,1682,1677,155
|
|
20241107,090300,3755618,1682,1678,1682,1678,160
|
|
20241107,090200,3487079,1678,1679,1679,1678,518
|
|
20241107,090100,2617440,1680,1680,1680,1680,9
|
|
20241107,090000,2602320,1680,1680,1680,1680,1547
|