644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,194100,58360257,1619,1619,1619,1619,540
|
|
20241101,194000,58360257,1619,1619,1619,1619,0
|
|
20241101,193900,58360257,1619,1619,1619,1619,0
|
|
20241101,193800,58360257,1619,1619,1619,1619,0
|
|
20241101,193700,58360257,1619,1619,1619,1619,0
|
|
20241101,193600,58360257,1619,1619,1619,1619,0
|
|
20241101,193500,58360257,1619,1619,1619,1619,0
|
|
20241101,193400,58360257,1619,1619,1619,1619,0
|
|
20241101,193300,58360257,1619,1619,1619,1619,0
|
|
20241101,193200,58360257,1619,1619,1619,1619,0
|
|
20241101,193100,58360257,1619,1619,1619,1619,0
|
|
20241101,193000,58360257,1619,1619,1619,1619,0
|
|
20241101,192900,58360257,1619,1619,1619,1619,0
|
|
20241101,192800,58360257,1619,1619,1619,1619,0
|
|
20241101,192700,58360257,1619,1619,1619,1619,0
|
|
20241101,192600,58360257,1619,1619,1619,1619,0
|
|
20241101,192500,58360257,1619,1619,1619,1619,0
|
|
20241101,192400,58360257,1619,1619,1619,1619,0
|
|
20241101,192300,58360257,1619,1619,1619,1619,0
|
|
20241101,192200,58360257,1619,1619,1619,1619,0
|
|
20241101,192100,58360257,1619,1619,1619,1619,0
|
|
20241101,192000,58360257,1619,1619,1619,1619,0
|
|
20241101,191900,58360257,1619,1619,1619,1619,0
|
|
20241101,191800,58360257,1619,1619,1619,1619,0
|
|
20241101,191700,58360257,1619,1619,1619,1619,0
|
|
20241101,191600,58360257,1619,1619,1619,1619,0
|
|
20241101,191500,58360257,1619,1619,1619,1619,0
|
|
20241101,191400,58360257,1619,1619,1619,1619,0
|
|
20241101,191300,58360257,1619,1619,1619,1619,0
|
|
20241101,191200,58360257,1619,1619,1619,1619,0
|
|
20241101,191100,58360257,1619,1619,1619,1619,540
|
|
20241101,191000,58360257,1619,1619,1619,1619,0
|
|
20241101,190900,58360257,1619,1619,1619,1619,0
|
|
20241101,190800,58360257,1619,1619,1619,1619,0
|
|
20241101,190700,58360257,1619,1619,1619,1619,0
|
|
20241101,190600,58360257,1619,1619,1619,1619,0
|
|
20241101,190500,58360257,1619,1619,1619,1619,0
|
|
20241101,190400,58360257,1619,1619,1619,1619,0
|
|
20241101,190300,58360257,1619,1619,1619,1619,0
|
|
20241101,190200,58360257,1619,1619,1619,1619,0
|
|
20241101,190100,58360257,1619,1619,1619,1619,0
|
|
20241101,190000,58360257,1619,1619,1619,1619,0
|
|
20241101,185900,58360257,1619,1619,1619,1619,0
|
|
20241101,185800,58360257,1619,1619,1619,1619,0
|
|
20241101,185700,58360257,1619,1619,1619,1619,0
|
|
20241101,185600,58360257,1619,1619,1619,1619,0
|
|
20241101,185500,58360257,1619,1619,1619,1619,0
|
|
20241101,185400,58360257,1619,1619,1619,1619,0
|
|
20241101,185300,58360257,1619,1619,1619,1619,0
|
|
20241101,185200,58360257,1619,1619,1619,1619,0
|
|
20241101,185100,58360257,1619,1619,1619,1619,0
|
|
20241101,185000,58360257,1619,1619,1619,1619,0
|
|
20241101,184900,58360257,1619,1619,1619,1619,0
|
|
20241101,184800,58360257,1619,1619,1619,1619,0
|
|
20241101,184700,58360257,1619,1619,1619,1619,0
|
|
20241101,184600,58360257,1619,1619,1619,1619,0
|
|
20241101,184500,58360257,1619,1619,1619,1619,0
|
|
20241101,184400,58360257,1619,1619,1619,1619,0
|
|
20241101,184300,58360257,1619,1619,1619,1619,0
|
|
20241101,184200,58360257,1619,1619,1619,1619,0
|
|
20241101,184100,58360257,1619,1619,1619,1619,540
|
|
20241101,184000,58360257,1619,1619,1619,1619,0
|
|
20241101,183900,58360257,1619,1619,1619,1619,0
|
|
20241101,183800,58360257,1619,1619,1619,1619,0
|
|
20241101,183700,58360257,1619,1619,1619,1619,0
|
|
20241101,183600,58360257,1619,1619,1619,1619,0
|
|
20241101,183500,58360257,1619,1619,1619,1619,0
|
|
20241101,183400,58360257,1619,1619,1619,1619,0
|
|
20241101,183300,58360257,1619,1619,1619,1619,0
|
|
20241101,183200,58360257,1619,1619,1619,1619,0
|
|
20241101,183100,58360257,1619,1619,1619,1619,0
|
|
20241101,183000,58360257,1619,1619,1619,1619,0
|
|
20241101,182900,58360257,1619,1619,1619,1619,0
|
|
20241101,182800,58360257,1619,1619,1619,1619,0
|
|
20241101,182700,58360257,1619,1619,1619,1619,0
|
|
20241101,182600,58360257,1619,1619,1619,1619,0
|
|
20241101,182500,58360257,1619,1619,1619,1619,0
|
|
20241101,182400,58360257,1619,1619,1619,1619,0
|
|
20241101,182300,58360257,1619,1619,1619,1619,0
|
|
20241101,182200,58360257,1619,1619,1619,1619,0
|
|
20241101,182100,58360257,1619,1619,1619,1619,0
|
|
20241101,182000,58360257,1619,1619,1619,1619,0
|
|
20241101,181900,58360257,1619,1619,1619,1619,0
|
|
20241101,181800,58360257,1619,1619,1619,1619,0
|
|
20241101,181700,58360257,1619,1619,1619,1619,0
|
|
20241101,181600,58360257,1619,1619,1619,1619,0
|
|
20241101,181500,58360257,1619,1619,1619,1619,0
|
|
20241101,181400,58360257,1619,1619,1619,1619,0
|
|
20241101,181300,58360257,1619,1619,1619,1619,0
|
|
20241101,181200,58360257,1619,1619,1619,1619,0
|
|
20241101,181100,58360257,1619,1619,1619,1619,540
|
|
20241101,181000,58360257,1619,1619,1619,1619,0
|
|
20241101,180900,58360257,1619,1619,1619,1619,0
|
|
20241101,180800,58360257,1619,1619,1619,1619,0
|
|
20241101,180700,58360257,1619,1619,1619,1619,0
|
|
20241101,180600,58360257,1619,1619,1619,1619,0
|
|
20241101,180500,58360257,1619,1619,1619,1619,0
|
|
20241101,180400,58360257,1619,1619,1619,1619,0
|
|
20241101,180300,58360257,1619,1619,1619,1619,0
|
|
20241101,180200,58360257,1619,1619,1619,1619,0
|
|
20241101,180100,58360257,1619,1619,1619,1619,0
|
|
20241101,180000,58360257,1619,1619,1619,1619,0
|
|
20241101,175900,58360257,1619,1619,1619,1619,0
|
|
20241101,175800,58360257,1619,1619,1619,1619,0
|
|
20241101,175700,58360257,1619,1619,1619,1619,0
|
|
20241101,175600,58360257,1619,1619,1619,1619,0
|
|
20241101,175500,58360257,1619,1619,1619,1619,0
|
|
20241101,175400,58360257,1619,1619,1619,1619,0
|
|
20241101,175300,58360257,1619,1619,1619,1619,0
|
|
20241101,175200,58360257,1619,1619,1619,1619,0
|
|
20241101,175100,58360257,1619,1619,1619,1619,0
|
|
20241101,175000,58360257,1619,1619,1619,1619,0
|
|
20241101,174900,58360257,1619,1619,1619,1619,0
|
|
20241101,174800,58360257,1619,1619,1619,1619,0
|
|
20241101,174700,58360257,1619,1619,1619,1619,0
|
|
20241101,174600,58360257,1619,1619,1619,1619,0
|
|
20241101,174500,58360257,1619,1619,1619,1619,0
|
|
20241101,174400,58360257,1619,1619,1619,1619,0
|
|
20241101,174300,58360257,1619,1619,1619,1619,0
|
|
20241101,174200,58360257,1619,1619,1619,1619,0
|
|
20241101,174100,58360257,1619,1619,1619,1619,540
|
|
20241101,174000,58360257,1619,1619,1619,1619,0
|
|
20241101,173900,58360257,1619,1619,1619,1619,0
|
|
20241101,173800,58360257,1619,1619,1619,1619,0
|
|
20241101,173700,58360257,1619,1619,1619,1619,0
|
|
20241101,173600,58360257,1619,1619,1619,1619,0
|
|
20241101,173500,58360257,1619,1619,1619,1619,0
|
|
20241101,173400,58360257,1619,1619,1619,1619,0
|
|
20241101,173300,58360257,1619,1619,1619,1619,0
|
|
20241101,173200,58360257,1619,1619,1619,1619,0
|
|
20241101,173100,58360257,1619,1619,1619,1619,0
|
|
20241101,173000,58360257,1619,1619,1619,1619,0
|
|
20241101,172900,58360257,1619,1619,1619,1619,0
|
|
20241101,172800,58360257,1619,1619,1619,1619,0
|
|
20241101,172700,58360257,1619,1619,1619,1619,0
|
|
20241101,172600,58360257,1619,1619,1619,1619,0
|
|
20241101,172500,58360257,1619,1619,1619,1619,0
|
|
20241101,172400,58360257,1619,1619,1619,1619,0
|
|
20241101,172300,58360257,1619,1619,1619,1619,0
|
|
20241101,172200,58360257,1619,1619,1619,1619,0
|
|
20241101,172100,58360257,1619,1619,1619,1619,0
|
|
20241101,172000,58360257,1619,1619,1619,1619,0
|
|
20241101,171900,58360257,1619,1619,1619,1619,0
|
|
20241101,171800,58360257,1619,1619,1619,1619,0
|
|
20241101,171700,58360257,1619,1619,1619,1619,0
|
|
20241101,171600,58360257,1619,1619,1619,1619,0
|
|
20241101,171500,58360257,1619,1619,1619,1619,0
|
|
20241101,171400,58360257,1619,1619,1619,1619,0
|
|
20241101,171300,58360257,1619,1619,1619,1619,0
|
|
20241101,171200,58360257,1619,1619,1619,1619,0
|
|
20241101,171100,58360257,1619,1619,1619,1619,540
|
|
20241101,171000,58360257,1619,1619,1619,1619,0
|
|
20241101,170900,58360257,1619,1619,1619,1619,0
|
|
20241101,170800,58360257,1619,1619,1619,1619,0
|
|
20241101,170700,58360257,1619,1619,1619,1619,0
|
|
20241101,170600,58360257,1619,1619,1619,1619,0
|
|
20241101,170500,58360257,1619,1619,1619,1619,0
|
|
20241101,170400,58360257,1619,1619,1619,1619,0
|
|
20241101,170300,58360257,1619,1619,1619,1619,0
|
|
20241101,170200,58360257,1619,1619,1619,1619,0
|
|
20241101,170100,58360257,1619,1619,1619,1619,0
|
|
20241101,170000,58360257,1619,1619,1619,1619,0
|
|
20241101,165900,58360257,1619,1619,1619,1619,0
|
|
20241101,165800,58360257,1619,1619,1619,1619,0
|
|
20241101,165700,58360257,1619,1619,1619,1619,0
|
|
20241101,165600,58360257,1619,1619,1619,1619,0
|
|
20241101,165500,58360257,1619,1619,1619,1619,0
|
|
20241101,165400,58360257,1619,1619,1619,1619,0
|
|
20241101,165300,58360257,1619,1619,1619,1619,0
|
|
20241101,165200,58360257,1619,1619,1619,1619,0
|
|
20241101,165100,58360257,1619,1619,1619,1619,0
|
|
20241101,165000,58360257,1619,1619,1619,1619,0
|
|
20241101,164900,58360257,1619,1619,1619,1619,0
|
|
20241101,164800,58360257,1619,1619,1619,1619,0
|
|
20241101,164700,58360257,1619,1619,1619,1619,0
|
|
20241101,164600,58360257,1619,1619,1619,1619,0
|
|
20241101,164500,58360257,1619,1619,1619,1619,0
|
|
20241101,164400,58360257,1619,1619,1619,1619,0
|
|
20241101,164300,58360257,1619,1619,1619,1619,0
|
|
20241101,164200,58360257,1619,1619,1619,1619,0
|
|
20241101,164100,58360257,1619,1619,1619,1619,540
|
|
20241101,164000,58360257,1619,1619,1619,1619,0
|
|
20241101,163900,58360257,1619,1619,1619,1619,0
|
|
20241101,163800,58360257,1619,1619,1619,1619,0
|
|
20241101,163700,58360257,1619,1619,1619,1619,0
|
|
20241101,163600,58360257,1619,1619,1619,1619,0
|
|
20241101,163500,58360257,1619,1619,1619,1619,0
|
|
20241101,163400,58360257,1619,1619,1619,1619,0
|
|
20241101,163300,58360257,1619,1619,1619,1619,0
|
|
20241101,163200,58360257,1619,1619,1619,1619,0
|
|
20241101,163100,58360257,1619,1619,1619,1619,0
|
|
20241101,163000,58360257,1619,1619,1619,1619,0
|
|
20241101,162900,58360257,1619,1619,1619,1619,0
|
|
20241101,162800,58360257,1619,1619,1619,1619,0
|
|
20241101,162700,58360257,1619,1619,1619,1619,0
|
|
20241101,162600,58360257,1619,1619,1619,1619,0
|
|
20241101,162500,58360257,1619,1619,1619,1619,0
|
|
20241101,162400,58360257,1619,1619,1619,1619,0
|
|
20241101,162300,58360257,1619,1619,1619,1619,0
|
|
20241101,162200,58360257,1619,1619,1619,1619,0
|
|
20241101,162100,58360257,1619,1619,1619,1619,0
|
|
20241101,162000,58360257,1619,1619,1619,1619,0
|
|
20241101,161900,58360257,1619,1619,1619,1619,0
|
|
20241101,161800,58360257,1619,1619,1619,1619,0
|
|
20241101,161700,58360257,1619,1619,1619,1619,0
|
|
20241101,161600,58360257,1619,1619,1619,1619,0
|
|
20241101,161500,58360257,1619,1619,1619,1619,0
|
|
20241101,161400,58360257,1619,1619,1619,1619,0
|
|
20241101,161300,58360257,1619,1619,1619,1619,0
|
|
20241101,161200,58360257,1619,1619,1619,1619,0
|
|
20241101,161100,58360257,1619,1619,1619,1619,540
|
|
20241101,161000,58360257,1619,1619,1619,1619,0
|
|
20241101,160900,58360257,1619,1619,1619,1619,0
|
|
20241101,160800,58360257,1619,1619,1619,1619,0
|
|
20241101,160700,58360257,1619,1619,1619,1619,0
|
|
20241101,160600,58360257,1619,1619,1619,1619,0
|
|
20241101,160500,58360257,1619,1619,1619,1619,0
|
|
20241101,160400,58360257,1619,1619,1619,1619,0
|
|
20241101,160300,58360257,1619,1619,1619,1619,0
|
|
20241101,160200,58360257,1619,1619,1619,1619,0
|
|
20241101,160100,58360257,1619,1619,1619,1619,0
|
|
20241101,160000,58360257,1619,1619,1619,1619,0
|
|
20241101,155900,58360257,1619,1619,1619,1619,0
|
|
20241101,155800,58360257,1619,1619,1619,1619,0
|
|
20241101,155700,58360257,1619,1619,1619,1619,0
|
|
20241101,155600,58360257,1619,1619,1619,1619,0
|
|
20241101,155500,58360257,1619,1619,1619,1619,0
|
|
20241101,155400,58360257,1619,1619,1619,1619,0
|
|
20241101,155300,58360257,1619,1619,1619,1619,0
|
|
20241101,155200,58360257,1619,1619,1619,1619,0
|
|
20241101,155100,58360257,1619,1619,1619,1619,0
|
|
20241101,155000,58360257,1619,1619,1619,1619,0
|
|
20241101,154900,58360257,1619,1619,1619,1619,0
|
|
20241101,154800,58360257,1619,1619,1619,1619,0
|
|
20241101,154700,58360257,1619,1619,1619,1619,0
|
|
20241101,154600,58360257,1619,1619,1619,1619,0
|
|
20241101,154500,58360257,1619,1619,1619,1619,0
|
|
20241101,154400,58360257,1619,1619,1619,1619,0
|
|
20241101,154300,58360257,1619,1619,1619,1619,0
|
|
20241101,154200,58360257,1619,1619,1619,1619,0
|
|
20241101,154100,58360257,1619,1619,1619,1619,540
|
|
20241101,154000,58360257,1619,1619,1619,1619,0
|
|
20241101,153900,58360257,1619,1619,1619,1619,0
|
|
20241101,153800,58360257,1619,1619,1619,1619,0
|
|
20241101,153700,58360257,1619,1619,1619,1619,0
|
|
20241101,153600,58360257,1619,1619,1619,1619,0
|
|
20241101,153500,58360257,1619,1619,1619,1619,0
|
|
20241101,153400,58360257,1619,1619,1619,1619,0
|
|
20241101,153300,58360257,1619,1619,1619,1619,0
|
|
20241101,153200,58360257,1619,1619,1619,1619,0
|
|
20241101,153100,58360257,1619,1619,1619,1619,0
|
|
20241101,153000,58360257,1619,1619,1619,1619,540
|
|
20241101,152900,57485997,1600,1600,1600,1600,0
|
|
20241101,152800,57485997,1600,1600,1600,1600,0
|
|
20241101,152700,57485997,1600,1600,1600,1600,0
|
|
20241101,152600,57485997,1600,1600,1600,1600,0
|
|
20241101,152500,57485997,1600,1600,1600,1600,0
|
|
20241101,152400,57485997,1600,1600,1600,1600,0
|
|
20241101,152300,57485997,1600,1600,1600,1600,0
|
|
20241101,152200,57485997,1600,1600,1600,1600,0
|
|
20241101,152100,57485997,1600,1600,1600,1600,0
|
|
20241101,152000,57485997,1600,1600,1600,1600,0
|
|
20241101,151900,57485997,1600,1601,1617,1600,592
|
|
20241101,151800,56536255,1601,1601,1601,1601,37
|
|
20241101,151700,56477018,1600,1601,1601,1600,101
|
|
20241101,151600,56315417,1601,1601,1601,1601,0
|
|
20241101,151500,56315417,1601,1601,1601,1601,0
|
|
20241101,151400,56315417,1601,1601,1601,1601,0
|
|
20241101,151300,56315417,1601,1601,1601,1601,0
|
|
20241101,151200,56315417,1601,1601,1601,1601,0
|
|
20241101,151100,56315417,1601,1601,1601,1601,0
|
|
20241101,151000,56315417,1601,1601,1601,1601,0
|
|
20241101,150900,56315417,1601,1601,1601,1601,0
|
|
20241101,150800,56315417,1601,1601,1601,1601,142
|
|
20241101,150700,56088075,1599,1599,1599,1599,0
|
|
20241101,150600,56088075,1599,1601,1602,1599,6363
|
|
20241101,150500,45910289,1602,1602,1602,1602,300
|
|
20241101,150400,45429689,1602,1602,1602,1602,0
|
|
20241101,150300,45429689,1602,1602,1602,1602,0
|
|
20241101,150200,45429689,1602,1602,1602,1602,0
|
|
20241101,150100,45429689,1602,1602,1602,1602,65
|
|
20241101,150000,45325559,1602,1606,1606,1602,2296
|
|
20241101,145900,41642518,1607,1607,1607,1607,5
|
|
20241101,145800,41634483,1608,1608,1608,1608,0
|
|
20241101,145700,41634483,1608,1608,1608,1608,15
|
|
20241101,145600,41610363,1610,1610,1610,1610,0
|
|
20241101,145500,41610363,1610,1610,1610,1610,12
|
|
20241101,145400,41591043,1611,1611,1611,1611,0
|
|
20241101,145300,41591043,1611,1611,1611,1611,0
|
|
20241101,145200,41591043,1611,1611,1611,1611,2
|
|
20241101,145100,41587821,1619,1619,1619,1619,0
|
|
20241101,145000,41587821,1619,1619,1619,1619,0
|
|
20241101,144900,41587821,1619,1619,1619,1619,0
|
|
20241101,144800,41587821,1619,1619,1619,1619,0
|
|
20241101,144700,41587821,1619,1619,1619,1619,1
|
|
20241101,144600,41586202,1611,1611,1611,1611,0
|
|
20241101,144500,41586202,1611,1611,1611,1611,0
|
|
20241101,144400,41586202,1611,1611,1611,1611,0
|
|
20241101,144300,41586202,1611,1611,1611,1611,0
|
|
20241101,144200,41586202,1611,1611,1611,1611,0
|
|
20241101,144100,41586202,1611,1611,1611,1611,0
|
|
20241101,144000,41586202,1611,1612,1612,1611,30
|
|
20241101,143900,41537870,1619,1619,1619,1619,92
|
|
20241101,143800,41388922,1619,1619,1619,1619,0
|
|
20241101,143700,41388922,1619,1619,1619,1619,0
|
|
20241101,143600,41388922,1619,1619,1619,1619,0
|
|
20241101,143500,41388922,1619,1619,1619,1619,0
|
|
20241101,143400,41388922,1619,1619,1619,1619,0
|
|
20241101,143300,41388922,1619,1619,1619,1619,0
|
|
20241101,143200,41388922,1619,1619,1619,1619,0
|
|
20241101,143100,41388922,1619,1619,1619,1619,0
|
|
20241101,143000,41388922,1619,1619,1619,1619,0
|
|
20241101,142900,41388922,1619,1619,1619,1619,3
|
|
20241101,142800,41384065,1624,1624,1624,1624,0
|
|
20241101,142700,41384065,1624,1624,1624,1624,0
|
|
20241101,142600,41384065,1624,1624,1624,1624,0
|
|
20241101,142500,41384065,1624,1624,1624,1624,0
|
|
20241101,142400,41384065,1624,1624,1624,1624,0
|
|
20241101,142300,41384065,1624,1624,1624,1624,0
|
|
20241101,142200,41384065,1624,1624,1624,1624,0
|
|
20241101,142100,41384065,1624,1624,1624,1624,0
|
|
20241101,142000,41384065,1624,1624,1624,1624,0
|
|
20241101,141900,41384065,1624,1624,1624,1624,0
|
|
20241101,141800,41384065,1624,1624,1624,1624,0
|
|
20241101,141700,41384065,1624,1624,1624,1624,0
|
|
20241101,141600,41384065,1624,1624,1624,1624,0
|
|
20241101,141500,41384065,1624,1624,1624,1624,0
|
|
20241101,141400,41384065,1624,1624,1624,1624,0
|
|
20241101,141300,41384065,1624,1624,1624,1624,0
|
|
20241101,141200,41384065,1624,1624,1624,1624,0
|
|
20241101,141100,41384065,1624,1624,1624,1624,0
|
|
20241101,141000,41384065,1624,1624,1624,1624,0
|
|
20241101,140900,41384065,1624,1624,1624,1624,0
|
|
20241101,140800,41384065,1624,1624,1624,1624,0
|
|
20241101,140700,41384065,1624,1624,1624,1624,0
|
|
20241101,140600,41384065,1624,1624,1624,1624,0
|
|
20241101,140500,41384065,1624,1624,1624,1624,0
|
|
20241101,140400,41384065,1624,1624,1624,1624,0
|
|
20241101,140300,41384065,1624,1624,1624,1624,0
|
|
20241101,140200,41384065,1624,1624,1624,1624,0
|
|
20241101,140100,41384065,1624,1621,1624,1621,11
|
|
20241101,140000,41366219,1620,1620,1620,1620,0
|
|
20241101,135900,41366219,1620,1620,1620,1620,1000
|
|
20241101,135800,39746219,1620,1610,1620,1610,700
|
|
20241101,135700,38612800,1616,1616,1616,1616,0
|
|
20241101,135600,38612800,1616,1616,1616,1616,0
|
|
20241101,135500,38612800,1616,1616,1616,1616,0
|
|
20241101,135400,38612800,1616,1616,1616,1616,1
|
|
20241101,135300,38611184,1616,1616,1616,1616,0
|
|
20241101,135200,38611184,1616,1616,1616,1616,0
|
|
20241101,135100,38611184,1616,1616,1616,1616,1
|
|
20241101,135000,38609568,1602,1602,1602,1602,0
|
|
20241101,134900,38609568,1602,1602,1602,1602,0
|
|
20241101,134800,38609568,1602,1602,1602,1602,0
|
|
20241101,134700,38609568,1602,1604,1604,1602,475
|
|
20241101,134600,37847782,1608,1608,1608,1608,2
|
|
20241101,134500,37844566,1608,1608,1608,1608,8
|
|
20241101,134400,37831702,1604,1604,1604,1604,0
|
|
20241101,134300,37831702,1604,1604,1604,1604,0
|
|
20241101,134200,37831702,1604,1604,1604,1604,0
|
|
20241101,134100,37831702,1604,1604,1604,1604,0
|
|
20241101,134000,37831702,1604,1604,1604,1604,0
|
|
20241101,133900,37831702,1604,1604,1604,1604,1
|
|
20241101,133800,37830098,1608,1608,1608,1608,26
|
|
20241101,133700,37788290,1608,1608,1608,1608,0
|
|
20241101,133600,37788290,1608,1608,1608,1608,0
|
|
20241101,133500,37788290,1608,1608,1608,1608,0
|
|
20241101,133400,37788290,1608,1608,1608,1608,0
|
|
20241101,133300,37788290,1608,1608,1608,1608,0
|
|
20241101,133200,37788290,1608,1608,1608,1608,0
|
|
20241101,133100,37788290,1608,1608,1608,1608,0
|
|
20241101,133000,37788290,1608,1608,1608,1608,0
|
|
20241101,132900,37788290,1608,1608,1608,1608,69
|
|
20241101,132800,37677338,1608,1608,1608,1608,0
|
|
20241101,132700,37677338,1608,1608,1608,1608,0
|
|
20241101,132600,37677338,1608,1608,1608,1608,0
|
|
20241101,132500,37677338,1608,1608,1608,1608,0
|
|
20241101,132400,37677338,1608,1608,1608,1608,0
|
|
20241101,132300,37677338,1608,1608,1608,1608,18
|
|
20241101,132200,37648394,1619,1619,1619,1619,0
|
|
20241101,132100,37648394,1619,1619,1619,1619,0
|
|
20241101,132000,37648394,1619,1619,1619,1619,0
|
|
20241101,131900,37648394,1619,1619,1619,1619,0
|
|
20241101,131800,37648394,1619,1619,1619,1619,0
|
|
20241101,131700,37648394,1619,1619,1619,1619,0
|
|
20241101,131600,37648394,1619,1619,1619,1619,0
|
|
20241101,131500,37648394,1619,1619,1619,1619,0
|
|
20241101,131400,37648394,1619,1619,1619,1619,0
|
|
20241101,131300,37648394,1619,1619,1619,1619,4
|
|
20241101,131200,37641918,1620,1620,1620,1620,0
|
|
20241101,131100,37641918,1620,1612,1620,1612,153
|
|
20241101,131000,37395263,1611,1611,1611,1611,0
|
|
20241101,130900,37395263,1611,1609,1611,1609,524
|
|
20241101,130800,36551123,1608,1608,1608,1608,0
|
|
20241101,130700,36551123,1608,1608,1608,1608,20
|
|
20241101,130600,36518963,1608,1608,1608,1608,0
|
|
20241101,130500,36518963,1608,1608,1608,1608,0
|
|
20241101,130400,36518963,1608,1608,1608,1608,1000
|
|
20241101,130300,34910963,1608,1608,1608,1608,0
|
|
20241101,130200,34910963,1608,1608,1608,1608,0
|
|
20241101,130100,34910963,1608,1608,1608,1608,1026
|
|
20241101,130000,33261155,1608,1608,1608,1608,0
|
|
20241101,125900,33261155,1608,1608,1608,1608,0
|
|
20241101,125800,33261155,1608,1608,1608,1608,0
|
|
20241101,125700,33261155,1608,1608,1608,1608,0
|
|
20241101,125600,33261155,1608,1608,1608,1608,0
|
|
20241101,125500,33261155,1608,1608,1608,1608,0
|
|
20241101,125400,33261155,1608,1608,1608,1608,0
|
|
20241101,125300,33261155,1608,1608,1608,1608,0
|
|
20241101,125200,33261155,1608,1608,1608,1608,0
|
|
20241101,125100,33261155,1608,1608,1608,1608,0
|
|
20241101,125000,33261155,1608,1608,1608,1608,1
|
|
20241101,124900,33259547,1600,1600,1600,1600,586
|
|
20241101,124800,32321947,1600,1600,1600,1600,0
|
|
20241101,124700,32321947,1600,1601,1601,1600,500
|
|
20241101,124600,31521937,1608,1608,1608,1608,0
|
|
20241101,124500,31521937,1608,1608,1608,1608,0
|
|
20241101,124400,31521937,1608,1608,1608,1608,0
|
|
20241101,124300,31521937,1608,1608,1608,1608,0
|
|
20241101,124200,31521937,1608,1608,1608,1608,0
|
|
20241101,124100,31521937,1608,1605,1608,1600,1005
|
|
20241101,124000,29912264,1605,1605,1605,1605,30
|
|
20241101,123900,29864114,1608,1608,1608,1608,1
|
|
20241101,123800,29862506,1605,1606,1606,1605,300
|
|
20241101,123700,29381000,1608,1608,1608,1608,0
|
|
20241101,123600,29381000,1608,1608,1608,1608,0
|
|
20241101,123500,29381000,1608,1608,1608,1608,0
|
|
20241101,123400,29381000,1608,1608,1608,1608,0
|
|
20241101,123300,29381000,1608,1608,1608,1608,1
|
|
20241101,123200,29379392,1608,1608,1608,1608,0
|
|
20241101,123100,29379392,1608,1608,1608,1608,1
|
|
20241101,123000,29377784,1607,1607,1607,1607,0
|
|
20241101,122900,29377784,1607,1607,1607,1607,0
|
|
20241101,122800,29377784,1607,1607,1607,1607,0
|
|
20241101,122700,29377784,1607,1607,1607,1607,0
|
|
20241101,122600,29377784,1607,1607,1607,1607,0
|
|
20241101,122500,29377784,1607,1607,1607,1607,1
|
|
20241101,122400,29376177,1606,1606,1606,1606,1
|
|
20241101,122300,29374571,1605,1605,1605,1605,0
|
|
20241101,122200,29374571,1605,1605,1605,1605,0
|
|
20241101,122100,29374571,1605,1605,1605,1605,0
|
|
20241101,122000,29374571,1605,1605,1605,1605,0
|
|
20241101,121900,29374571,1605,1605,1605,1605,1023
|
|
20241101,121800,27732656,1605,1605,1605,1605,325
|
|
20241101,121700,27211031,1605,1605,1605,1605,0
|
|
20241101,121600,27211031,1605,1605,1605,1605,0
|
|
20241101,121500,27211031,1605,1605,1605,1605,0
|
|
20241101,121400,27211031,1605,1605,1605,1605,0
|
|
20241101,121300,27211031,1605,1605,1605,1605,0
|
|
20241101,121200,27211031,1605,1605,1605,1605,0
|
|
20241101,121100,27211031,1605,1605,1605,1605,0
|
|
20241101,121000,27211031,1605,1605,1605,1605,0
|
|
20241101,120900,27211031,1605,1605,1605,1605,36
|
|
20241101,120800,27153251,1605,1605,1605,1605,0
|
|
20241101,120700,27153251,1605,1605,1605,1605,0
|
|
20241101,120600,27153251,1605,1605,1605,1605,0
|
|
20241101,120500,27153251,1605,1605,1605,1605,0
|
|
20241101,120400,27153251,1605,1605,1605,1605,1
|
|
20241101,120300,27151646,1605,1605,1605,1605,1
|
|
20241101,120200,27150041,1600,1600,1600,1600,0
|
|
20241101,120100,27150041,1600,1600,1600,1600,0
|
|
20241101,120000,27150041,1600,1600,1600,1600,0
|
|
20241101,115900,27150041,1600,1600,1600,1600,0
|
|
20241101,115800,27150041,1600,1600,1600,1600,0
|
|
20241101,115700,27150041,1600,1600,1600,1600,0
|
|
20241101,115600,27150041,1600,1600,1600,1600,0
|
|
20241101,115500,27150041,1600,1600,1600,1600,0
|
|
20241101,115400,27150041,1600,1600,1600,1600,0
|
|
20241101,115300,27150041,1600,1600,1600,1600,0
|
|
20241101,115200,27150041,1600,1600,1600,1600,5
|
|
20241101,115100,27142041,1605,1605,1605,1605,0
|
|
20241101,115000,27142041,1605,1605,1605,1605,0
|
|
20241101,114900,27142041,1605,1605,1605,1605,0
|
|
20241101,114800,27142041,1605,1605,1605,1605,0
|
|
20241101,114700,27142041,1605,1605,1605,1605,800
|
|
20241101,114600,25858041,1605,1605,1605,1605,0
|
|
20241101,114500,25858041,1605,1605,1605,1605,0
|
|
20241101,114400,25858041,1605,1605,1605,1605,0
|
|
20241101,114300,25858041,1605,1605,1605,1605,0
|
|
20241101,114200,25858041,1605,1605,1605,1605,5
|
|
20241101,114100,25850016,1605,1605,1605,1605,0
|
|
20241101,114000,25850016,1605,1605,1605,1605,0
|
|
20241101,113900,25850016,1605,1605,1605,1605,0
|
|
20241101,113800,25850016,1605,1605,1605,1605,1
|
|
20241101,113700,25848411,1605,1605,1605,1605,3
|
|
20241101,113600,25843596,1598,1598,1598,1598,0
|
|
20241101,113500,25843596,1598,1598,1598,1598,0
|
|
20241101,113400,25843596,1598,1598,1598,1598,0
|
|
20241101,113300,25843596,1598,1598,1598,1598,0
|
|
20241101,113200,25843596,1598,1598,1598,1598,0
|
|
20241101,113100,25843596,1598,1598,1598,1598,0
|
|
20241101,113000,25843596,1598,1598,1598,1598,0
|
|
20241101,112900,25843596,1598,1598,1598,1598,0
|
|
20241101,112800,25843596,1598,1605,1605,1598,630
|
|
20241101,112700,24832460,1598,1598,1598,1598,0
|
|
20241101,112600,24832460,1598,1598,1598,1598,400
|
|
20241101,112500,24193260,1604,1604,1604,1604,0
|
|
20241101,112400,24193260,1604,1604,1604,1604,0
|
|
20241101,112300,24193260,1604,1604,1604,1604,0
|
|
20241101,112200,24193260,1604,1604,1604,1604,0
|
|
20241101,112100,24193260,1604,1604,1604,1604,100
|
|
20241101,112000,24032860,1604,1604,1604,1604,600
|
|
20241101,111900,23070460,1604,1604,1604,1604,0
|
|
20241101,111800,23070460,1604,1604,1604,1604,0
|
|
20241101,111700,23070460,1604,1604,1604,1604,0
|
|
20241101,111600,23070460,1604,1604,1604,1604,2
|
|
20241101,111500,23067252,1598,1598,1598,1598,0
|
|
20241101,111400,23067252,1598,1598,1598,1598,0
|
|
20241101,111300,23067252,1598,1598,1598,1598,0
|
|
20241101,111200,23067252,1598,1598,1598,1598,0
|
|
20241101,111100,23067252,1598,1598,1598,1598,0
|
|
20241101,111000,23067252,1598,1598,1598,1598,0
|
|
20241101,110900,23067252,1598,1598,1598,1598,0
|
|
20241101,110800,23067252,1598,1598,1598,1598,0
|
|
20241101,110700,23067252,1598,1598,1598,1598,0
|
|
20241101,110600,23067252,1598,1598,1598,1598,85
|
|
20241101,110500,22931422,1607,1607,1607,1607,1
|
|
20241101,110400,22929815,1608,1608,1608,1608,1
|
|
20241101,110300,22928207,1596,1596,1596,1596,7
|
|
20241101,110200,22917035,1596,1596,1596,1596,993
|
|
20241101,110100,21332207,1595,1596,1596,1595,828
|
|
20241101,110000,20011540,1596,1600,1600,1596,29
|
|
20241101,105900,19965234,1596,1596,1596,1596,0
|
|
20241101,105800,19965234,1596,1596,1596,1596,0
|
|
20241101,105700,19965234,1596,1596,1596,1596,0
|
|
20241101,105600,19965234,1596,1596,1596,1596,0
|
|
20241101,105500,19965234,1596,1596,1596,1596,1
|
|
20241101,105400,19963638,1592,1592,1592,1592,0
|
|
20241101,105300,19963638,1592,1592,1592,1592,0
|
|
20241101,105200,19963638,1592,1592,1592,1592,0
|
|
20241101,105100,19963638,1592,1592,1592,1592,0
|
|
20241101,105000,19963638,1592,1592,1592,1592,0
|
|
20241101,104900,19963638,1592,1592,1592,1592,0
|
|
20241101,104800,19963638,1592,1592,1592,1592,0
|
|
20241101,104700,19963638,1592,1592,1592,1592,0
|
|
20241101,104600,19963638,1592,1592,1592,1592,0
|
|
20241101,104500,19963638,1592,1592,1592,1592,0
|
|
20241101,104400,19963638,1592,1592,1592,1592,0
|
|
20241101,104300,19963638,1592,1592,1592,1592,0
|
|
20241101,104200,19963638,1592,1592,1592,1592,0
|
|
20241101,104100,19963638,1592,1592,1592,1592,0
|
|
20241101,104000,19963638,1592,1597,1597,1592,1647
|
|
20241101,103900,17335903,1597,1596,1597,1596,876
|
|
20241101,103800,15936954,1597,1597,1597,1596,774
|
|
20241101,103700,14701104,1597,1603,1603,1597,114
|
|
20241101,103600,14518957,1611,1611,1611,1611,2222
|
|
20241101,103500,10939315,1611,1606,1611,1606,25
|
|
20241101,103400,10899100,1604,1604,1604,1604,0
|
|
20241101,103300,10899100,1604,1604,1604,1604,2
|
|
20241101,103200,10895892,1604,1604,1604,1604,0
|
|
20241101,103100,10895892,1604,1604,1604,1604,0
|
|
20241101,103000,10895892,1604,1604,1604,1604,0
|
|
20241101,102900,10895892,1604,1604,1604,1604,0
|
|
20241101,102800,10895892,1604,1604,1604,1604,1
|
|
20241101,102700,10894288,1603,1603,1603,1603,0
|
|
20241101,102600,10894288,1603,1603,1603,1603,0
|
|
20241101,102500,10894288,1603,1604,1604,1603,11
|
|
20241101,102400,10876649,1613,1613,1613,1613,0
|
|
20241101,102300,10876649,1613,1613,1613,1613,0
|
|
20241101,102200,10876649,1613,1613,1613,1613,0
|
|
20241101,102100,10876649,1613,1613,1613,1613,0
|
|
20241101,102000,10876649,1613,1613,1613,1613,0
|
|
20241101,101900,10876649,1613,1613,1613,1613,1
|
|
20241101,101800,10875036,1613,1613,1613,1613,0
|
|
20241101,101700,10875036,1613,1613,1613,1613,0
|
|
20241101,101600,10875036,1613,1613,1613,1613,1
|
|
20241101,101500,10873423,1613,1613,1613,1613,0
|
|
20241101,101400,10873423,1613,1613,1613,1613,1
|
|
20241101,101300,10871810,1615,1615,1615,1615,0
|
|
20241101,101200,10871810,1615,1615,1615,1615,0
|
|
20241101,101100,10871810,1615,1615,1615,1615,0
|
|
20241101,101000,10871810,1615,1615,1615,1615,0
|
|
20241101,100900,10871810,1615,1615,1615,1615,0
|
|
20241101,100800,10871810,1615,1615,1615,1615,0
|
|
20241101,100700,10871810,1615,1615,1615,1615,0
|
|
20241101,100600,10871810,1615,1613,1615,1613,11
|
|
20241101,100500,10854059,1600,1600,1600,1600,0
|
|
20241101,100400,10854059,1600,1601,1601,1600,17
|
|
20241101,100300,10826855,1614,1614,1614,1614,0
|
|
20241101,100200,10826855,1614,1614,1614,1614,3
|
|
20241101,100100,10822013,1597,1597,1597,1597,0
|
|
20241101,100000,10822013,1597,1597,1597,1597,0
|
|
20241101,095900,10822013,1597,1597,1597,1597,0
|
|
20241101,095800,10822013,1597,1597,1597,1597,0
|
|
20241101,095700,10822013,1597,1597,1597,1597,0
|
|
20241101,095600,10822013,1597,1597,1597,1597,0
|
|
20241101,095500,10822013,1597,1597,1597,1597,0
|
|
20241101,095400,10822013,1597,1597,1597,1597,0
|
|
20241101,095300,10822013,1597,1597,1597,1597,0
|
|
20241101,095200,10822013,1597,1597,1597,1597,0
|
|
20241101,095100,10822013,1597,1597,1597,1597,0
|
|
20241101,095000,10822013,1597,1597,1597,1597,267
|
|
20241101,094900,10395614,1614,1614,1614,1614,0
|
|
20241101,094800,10395614,1614,1614,1614,1614,8
|
|
20241101,094700,10382702,1599,1599,1599,1599,10
|
|
20241101,094600,10366712,1599,1599,1599,1599,0
|
|
20241101,094500,10366712,1599,1601,1601,1599,517
|
|
20241101,094400,9539843,1617,1617,1617,1617,0
|
|
20241101,094300,9539843,1617,1617,1617,1617,0
|
|
20241101,094200,9539843,1617,1617,1617,1617,0
|
|
20241101,094100,9539843,1617,1617,1617,1617,0
|
|
20241101,094000,9539843,1617,1617,1617,1617,0
|
|
20241101,093900,9539843,1617,1617,1617,1617,0
|
|
20241101,093800,9539843,1617,1617,1617,1617,0
|
|
20241101,093700,9539843,1617,1617,1617,1617,0
|
|
20241101,093600,9539843,1617,1617,1617,1617,0
|
|
20241101,093500,9539843,1617,1617,1617,1617,200
|
|
20241101,093400,9216443,1617,1597,1617,1597,62
|
|
20241101,093300,9116249,1617,1617,1617,1617,0
|
|
20241101,093200,9116249,1617,1617,1617,1617,0
|
|
20241101,093100,9116249,1617,1617,1617,1617,0
|
|
20241101,093000,9116249,1617,1617,1617,1617,101
|
|
20241101,092900,8952932,1617,1617,1617,1617,0
|
|
20241101,092800,8952932,1617,1617,1617,1617,1
|
|
20241101,092700,8951315,1620,1620,1620,1620,0
|
|
20241101,092600,8951315,1620,1601,1620,1601,230
|
|
20241101,092500,8582432,1592,1592,1592,1592,200
|
|
20241101,092400,8264032,1592,1592,1592,1592,1
|
|
20241101,092300,8262440,1601,1601,1601,1601,1
|
|
20241101,092200,8260839,1592,1592,1592,1592,0
|
|
20241101,092100,8260839,1592,1592,1592,1592,0
|
|
20241101,092000,8260839,1592,1595,1595,1592,43
|
|
20241101,091900,8192371,1602,1602,1602,1602,0
|
|
20241101,091800,8192371,1602,1602,1602,1602,0
|
|
20241101,091700,8192371,1602,1602,1602,1602,0
|
|
20241101,091600,8192371,1602,1602,1602,1602,1
|
|
20241101,091500,8190769,1599,1599,1599,1599,0
|
|
20241101,091400,8190769,1599,1599,1599,1599,1
|
|
20241101,091300,8189170,1599,1599,1599,1599,0
|
|
20241101,091200,8189170,1599,1599,1599,1599,1
|
|
20241101,091100,8187571,1587,1594,1594,1587,2250
|
|
20241101,091000,4606163,1593,1596,1596,1593,12
|
|
20241101,090900,4587027,1591,1591,1591,1591,0
|
|
20241101,090800,4587027,1591,1591,1591,1591,0
|
|
20241101,090700,4587027,1591,1591,1591,1591,12
|
|
20241101,090600,4567935,1590,1593,1593,1590,234
|
|
20241101,090500,4195801,1591,1591,1591,1591,0
|
|
20241101,090400,4195801,1591,1592,1592,1590,392
|
|
20241101,090300,3572280,1593,1593,1593,1593,1
|
|
20241101,090200,3570687,1590,1590,1590,1590,0
|
|
20241101,090100,3570687,1590,1599,1599,1590,1056
|
|
20241101,090000,1890978,1595,1605,1605,1595,1182
|