598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,185500,91975775,1523,1523,1523,1523,6364
|
|
20241101,185400,91975775,1523,1523,1523,1523,0
|
|
20241101,185300,91975775,1523,1523,1523,1523,0
|
|
20241101,185200,91975775,1523,1523,1523,1523,0
|
|
20241101,185100,91975775,1523,1523,1523,1523,0
|
|
20241101,185000,91975775,1523,1523,1523,1523,0
|
|
20241101,184900,91975775,1523,1523,1523,1523,0
|
|
20241101,184800,91975775,1523,1523,1523,1523,0
|
|
20241101,184700,91975775,1523,1523,1523,1523,0
|
|
20241101,184600,91975775,1523,1523,1523,1523,0
|
|
20241101,184500,91975775,1523,1523,1523,1523,0
|
|
20241101,184400,91975775,1523,1523,1523,1523,0
|
|
20241101,184300,91975775,1523,1523,1523,1523,0
|
|
20241101,184200,91975775,1523,1523,1523,1523,0
|
|
20241101,184100,91975775,1523,1523,1523,1523,0
|
|
20241101,184000,91975775,1523,1523,1523,1523,0
|
|
20241101,183900,91975775,1523,1523,1523,1523,0
|
|
20241101,183800,91975775,1523,1523,1523,1523,0
|
|
20241101,183700,91975775,1523,1523,1523,1523,0
|
|
20241101,183600,91975775,1523,1523,1523,1523,0
|
|
20241101,183500,91975775,1523,1523,1523,1523,0
|
|
20241101,183400,91975775,1523,1523,1523,1523,0
|
|
20241101,183300,91975775,1523,1523,1523,1523,0
|
|
20241101,183200,91975775,1523,1523,1523,1523,0
|
|
20241101,183100,91975775,1523,1523,1523,1523,0
|
|
20241101,183000,91975775,1523,1523,1523,1523,0
|
|
20241101,182900,91975775,1523,1523,1523,1523,0
|
|
20241101,182800,91975775,1523,1523,1523,1523,0
|
|
20241101,182700,91975775,1523,1523,1523,1523,0
|
|
20241101,182600,91975775,1523,1523,1523,1523,0
|
|
20241101,182500,91975775,1523,1523,1523,1523,6364
|
|
20241101,182400,91975775,1523,1523,1523,1523,0
|
|
20241101,182300,91975775,1523,1523,1523,1523,0
|
|
20241101,182200,91975775,1523,1523,1523,1523,0
|
|
20241101,182100,91975775,1523,1523,1523,1523,0
|
|
20241101,182000,91975775,1523,1523,1523,1523,0
|
|
20241101,181900,91975775,1523,1523,1523,1523,0
|
|
20241101,181800,91975775,1523,1523,1523,1523,0
|
|
20241101,181700,91975775,1523,1523,1523,1523,0
|
|
20241101,181600,91975775,1523,1523,1523,1523,0
|
|
20241101,181500,91975775,1523,1523,1523,1523,0
|
|
20241101,181400,91975775,1523,1523,1523,1523,0
|
|
20241101,181300,91975775,1523,1523,1523,1523,0
|
|
20241101,181200,91975775,1523,1523,1523,1523,0
|
|
20241101,181100,91975775,1523,1523,1523,1523,0
|
|
20241101,181000,91975775,1523,1523,1523,1523,0
|
|
20241101,180900,91975775,1523,1523,1523,1523,0
|
|
20241101,180800,91975775,1523,1523,1523,1523,0
|
|
20241101,180700,91975775,1523,1523,1523,1523,0
|
|
20241101,180600,91975775,1523,1523,1523,1523,0
|
|
20241101,180500,91975775,1523,1523,1523,1523,0
|
|
20241101,180400,91975775,1523,1523,1523,1523,0
|
|
20241101,180300,91975775,1523,1523,1523,1523,0
|
|
20241101,180200,91975775,1523,1523,1523,1523,0
|
|
20241101,180100,91975775,1523,1523,1523,1523,0
|
|
20241101,180000,91975775,1523,1523,1523,1523,0
|
|
20241101,175900,91975775,1523,1523,1523,1523,0
|
|
20241101,175800,91975775,1523,1523,1523,1523,0
|
|
20241101,175700,91975775,1523,1523,1523,1523,0
|
|
20241101,175600,91975775,1523,1523,1523,1523,0
|
|
20241101,175500,91975775,1523,1523,1523,1523,6364
|
|
20241101,175400,91975775,1523,1523,1523,1523,0
|
|
20241101,175300,91975775,1523,1523,1523,1523,0
|
|
20241101,175200,91975775,1523,1523,1523,1523,0
|
|
20241101,175100,91975775,1523,1523,1523,1523,0
|
|
20241101,175000,91975775,1523,1523,1523,1523,0
|
|
20241101,174900,91975775,1523,1523,1523,1523,0
|
|
20241101,174800,91975775,1523,1523,1523,1523,0
|
|
20241101,174700,91975775,1523,1523,1523,1523,0
|
|
20241101,174600,91975775,1523,1523,1523,1523,0
|
|
20241101,174500,91975775,1523,1523,1523,1523,0
|
|
20241101,174400,91975775,1523,1523,1523,1523,0
|
|
20241101,174300,91975775,1523,1523,1523,1523,0
|
|
20241101,174200,91975775,1523,1523,1523,1523,0
|
|
20241101,174100,91975775,1523,1523,1523,1523,0
|
|
20241101,174000,91975775,1523,1523,1523,1523,0
|
|
20241101,173900,91975775,1523,1523,1523,1523,0
|
|
20241101,173800,91975775,1523,1523,1523,1523,0
|
|
20241101,173700,91975775,1523,1523,1523,1523,0
|
|
20241101,173600,91975775,1523,1523,1523,1523,0
|
|
20241101,173500,91975775,1523,1523,1523,1523,0
|
|
20241101,173400,91975775,1523,1523,1523,1523,0
|
|
20241101,173300,91975775,1523,1523,1523,1523,0
|
|
20241101,173200,91975775,1523,1523,1523,1523,0
|
|
20241101,173100,91975775,1523,1523,1523,1523,0
|
|
20241101,173000,91975775,1523,1523,1523,1523,0
|
|
20241101,172900,91975775,1523,1523,1523,1523,0
|
|
20241101,172800,91975775,1523,1523,1523,1523,0
|
|
20241101,172700,91975775,1523,1523,1523,1523,0
|
|
20241101,172600,91975775,1523,1523,1523,1523,0
|
|
20241101,172500,91975775,1523,1523,1523,1523,6364
|
|
20241101,172400,91975775,1523,1523,1523,1523,0
|
|
20241101,172300,91975775,1523,1523,1523,1523,0
|
|
20241101,172200,91975775,1523,1523,1523,1523,0
|
|
20241101,172100,91975775,1523,1523,1523,1523,0
|
|
20241101,172000,91975775,1523,1523,1523,1523,0
|
|
20241101,171900,91975775,1523,1523,1523,1523,0
|
|
20241101,171800,91975775,1523,1523,1523,1523,0
|
|
20241101,171700,91975775,1523,1523,1523,1523,0
|
|
20241101,171600,91975775,1523,1523,1523,1523,0
|
|
20241101,171500,91975775,1523,1523,1523,1523,0
|
|
20241101,171400,91975775,1523,1523,1523,1523,0
|
|
20241101,171300,91975775,1523,1523,1523,1523,0
|
|
20241101,171200,91975775,1523,1523,1523,1523,0
|
|
20241101,171100,91975775,1523,1523,1523,1523,0
|
|
20241101,171000,91975775,1523,1523,1523,1523,0
|
|
20241101,170900,91975775,1523,1523,1523,1523,0
|
|
20241101,170800,91975775,1523,1523,1523,1523,0
|
|
20241101,170700,91975775,1523,1523,1523,1523,0
|
|
20241101,170600,91975775,1523,1523,1523,1523,0
|
|
20241101,170500,91975775,1523,1523,1523,1523,0
|
|
20241101,170400,91975775,1523,1523,1523,1523,0
|
|
20241101,170300,91975775,1523,1523,1523,1523,0
|
|
20241101,170200,91975775,1523,1523,1523,1523,0
|
|
20241101,170100,91975775,1523,1523,1523,1523,0
|
|
20241101,170000,91975775,1523,1523,1523,1523,0
|
|
20241101,165900,91975775,1523,1523,1523,1523,0
|
|
20241101,165800,91975775,1523,1523,1523,1523,0
|
|
20241101,165700,91975775,1523,1523,1523,1523,0
|
|
20241101,165600,91975775,1523,1523,1523,1523,0
|
|
20241101,165500,91975775,1523,1523,1523,1523,6364
|
|
20241101,165400,91975775,1523,1523,1523,1523,0
|
|
20241101,165300,91975775,1523,1523,1523,1523,0
|
|
20241101,165200,91975775,1523,1523,1523,1523,0
|
|
20241101,165100,91975775,1523,1523,1523,1523,0
|
|
20241101,165000,91975775,1523,1523,1523,1523,0
|
|
20241101,164900,91975775,1523,1523,1523,1523,0
|
|
20241101,164800,91975775,1523,1523,1523,1523,0
|
|
20241101,164700,91975775,1523,1523,1523,1523,0
|
|
20241101,164600,91975775,1523,1523,1523,1523,0
|
|
20241101,164500,91975775,1523,1523,1523,1523,0
|
|
20241101,164400,91975775,1523,1523,1523,1523,0
|
|
20241101,164300,91975775,1523,1523,1523,1523,0
|
|
20241101,164200,91975775,1523,1523,1523,1523,0
|
|
20241101,164100,91975775,1523,1523,1523,1523,0
|
|
20241101,164000,91975775,1523,1523,1523,1523,0
|
|
20241101,163900,91975775,1523,1523,1523,1523,0
|
|
20241101,163800,91975775,1523,1523,1523,1523,0
|
|
20241101,163700,91975775,1523,1523,1523,1523,0
|
|
20241101,163600,91975775,1523,1523,1523,1523,0
|
|
20241101,163500,91975775,1523,1523,1523,1523,0
|
|
20241101,163400,91975775,1523,1523,1523,1523,0
|
|
20241101,163300,91975775,1523,1523,1523,1523,0
|
|
20241101,163200,91975775,1523,1523,1523,1523,0
|
|
20241101,163100,91975775,1523,1523,1523,1523,0
|
|
20241101,163000,91975775,1523,1523,1523,1523,0
|
|
20241101,162900,91975775,1523,1523,1523,1523,0
|
|
20241101,162800,91975775,1523,1523,1523,1523,0
|
|
20241101,162700,91975775,1523,1523,1523,1523,0
|
|
20241101,162600,91975775,1523,1523,1523,1523,0
|
|
20241101,162500,91975775,1523,1523,1523,1523,6364
|
|
20241101,162400,91975775,1523,1523,1523,1523,0
|
|
20241101,162300,91975775,1523,1523,1523,1523,0
|
|
20241101,162200,91975775,1523,1523,1523,1523,0
|
|
20241101,162100,91975775,1523,1523,1523,1523,0
|
|
20241101,162000,91975775,1523,1523,1523,1523,0
|
|
20241101,161900,91975775,1523,1523,1523,1523,0
|
|
20241101,161800,91975775,1523,1523,1523,1523,0
|
|
20241101,161700,91975775,1523,1523,1523,1523,0
|
|
20241101,161600,91975775,1523,1523,1523,1523,0
|
|
20241101,161500,91975775,1523,1523,1523,1523,0
|
|
20241101,161400,91975775,1523,1523,1523,1523,0
|
|
20241101,161300,91975775,1523,1523,1523,1523,0
|
|
20241101,161200,91975775,1523,1523,1523,1523,0
|
|
20241101,161100,91975775,1523,1523,1523,1523,0
|
|
20241101,161000,91975775,1523,1523,1523,1523,0
|
|
20241101,160900,91975775,1523,1523,1523,1523,0
|
|
20241101,160800,91975775,1523,1523,1523,1523,0
|
|
20241101,160700,91975775,1523,1523,1523,1523,0
|
|
20241101,160600,91975775,1523,1523,1523,1523,0
|
|
20241101,160500,91975775,1523,1523,1523,1523,0
|
|
20241101,160400,91975775,1523,1523,1523,1523,0
|
|
20241101,160300,91975775,1523,1523,1523,1523,0
|
|
20241101,160200,91975775,1523,1523,1523,1523,0
|
|
20241101,160100,91975775,1523,1523,1523,1523,0
|
|
20241101,160000,91975775,1523,1523,1523,1523,0
|
|
20241101,155900,91975775,1523,1523,1523,1523,0
|
|
20241101,155800,91975775,1523,1523,1523,1523,0
|
|
20241101,155700,91975775,1523,1523,1523,1523,0
|
|
20241101,155600,91975775,1523,1523,1523,1523,0
|
|
20241101,155500,91975775,1523,1523,1523,1523,6364
|
|
20241101,155400,91975775,1523,1523,1523,1523,0
|
|
20241101,155300,91975775,1523,1523,1523,1523,0
|
|
20241101,155200,91975775,1523,1523,1523,1523,0
|
|
20241101,155100,91975775,1523,1523,1523,1523,0
|
|
20241101,155000,91975775,1523,1523,1523,1523,0
|
|
20241101,154900,91975775,1523,1523,1523,1523,0
|
|
20241101,154800,91975775,1523,1523,1523,1523,0
|
|
20241101,154700,91975775,1523,1523,1523,1523,0
|
|
20241101,154600,91975775,1523,1523,1523,1523,0
|
|
20241101,154500,91975775,1523,1523,1523,1523,0
|
|
20241101,154400,91975775,1523,1523,1523,1523,0
|
|
20241101,154300,91975775,1523,1523,1523,1523,0
|
|
20241101,154200,91975775,1523,1523,1523,1523,0
|
|
20241101,154100,91975775,1523,1523,1523,1523,0
|
|
20241101,154000,91975775,1523,1523,1523,1523,0
|
|
20241101,153900,91975775,1523,1523,1523,1523,0
|
|
20241101,153800,91975775,1523,1523,1523,1523,0
|
|
20241101,153700,91975775,1523,1523,1523,1523,0
|
|
20241101,153600,91975775,1523,1523,1523,1523,0
|
|
20241101,153500,91975775,1523,1523,1523,1523,0
|
|
20241101,153400,91975775,1523,1523,1523,1523,0
|
|
20241101,153300,91975775,1523,1523,1523,1523,0
|
|
20241101,153200,91975775,1523,1523,1523,1523,0
|
|
20241101,153100,91975775,1523,1523,1523,1523,0
|
|
20241101,153000,91975775,1523,1523,1523,1523,6364
|
|
20241101,152900,82283403,1523,1523,1523,1523,0
|
|
20241101,152800,82283403,1523,1523,1523,1523,0
|
|
20241101,152700,82283403,1523,1523,1523,1523,0
|
|
20241101,152600,82283403,1523,1523,1523,1523,0
|
|
20241101,152500,82283403,1523,1523,1523,1523,0
|
|
20241101,152400,82283403,1523,1523,1523,1523,0
|
|
20241101,152300,82283403,1523,1523,1523,1523,0
|
|
20241101,152200,82283403,1523,1523,1523,1523,0
|
|
20241101,152100,82283403,1523,1523,1523,1523,0
|
|
20241101,152000,82283403,1523,1523,1523,1523,0
|
|
20241101,151900,82283403,1523,1523,1523,1523,931
|
|
20241101,151800,80865490,1532,1532,1532,1532,0
|
|
20241101,151700,80865490,1532,1532,1532,1532,0
|
|
20241101,151600,80865490,1532,1532,1532,1532,0
|
|
20241101,151500,80865490,1532,1532,1532,1532,0
|
|
20241101,151400,80865490,1532,1532,1532,1532,0
|
|
20241101,151300,80865490,1532,1532,1532,1532,0
|
|
20241101,151200,80865490,1532,1532,1532,1532,0
|
|
20241101,151100,80865490,1532,1532,1532,1532,1
|
|
20241101,151000,80863958,1519,1519,1519,1519,0
|
|
20241101,150900,80863958,1519,1519,1519,1519,0
|
|
20241101,150800,80863958,1519,1519,1519,1519,0
|
|
20241101,150700,80863958,1519,1519,1519,1519,100
|
|
20241101,150600,80712058,1519,1522,1522,1519,6489
|
|
20241101,150500,70851709,1522,1522,1522,1522,0
|
|
20241101,150400,70851709,1522,1525,1525,1522,500
|
|
20241101,150300,70090535,1529,1529,1529,1529,0
|
|
20241101,150200,70090535,1529,1529,1529,1529,0
|
|
20241101,150100,70090535,1529,1529,1529,1529,0
|
|
20241101,150000,70090535,1529,1529,1529,1529,1000
|
|
20241101,145900,68561535,1530,1530,1530,1530,0
|
|
20241101,145800,68561535,1530,1530,1530,1530,0
|
|
20241101,145700,68561535,1530,1530,1530,1530,0
|
|
20241101,145600,68561535,1530,1530,1530,1530,0
|
|
20241101,145500,68561535,1530,1530,1530,1530,0
|
|
20241101,145400,68561535,1530,1530,1530,1530,2409
|
|
20241101,145300,64875765,1531,1532,1543,1531,788
|
|
20241101,145200,63669216,1544,1544,1544,1544,0
|
|
20241101,145100,63669216,1544,1544,1544,1544,0
|
|
20241101,145000,63669216,1544,1544,1544,1544,8
|
|
20241101,144900,63656864,1532,1532,1532,1532,0
|
|
20241101,144800,63656864,1532,1532,1532,1532,0
|
|
20241101,144700,63656864,1532,1532,1532,1532,0
|
|
20241101,144600,63656864,1532,1532,1532,1532,0
|
|
20241101,144500,63656864,1532,1532,1532,1532,0
|
|
20241101,144400,63656864,1532,1532,1532,1532,0
|
|
20241101,144300,63656864,1532,1532,1532,1532,0
|
|
20241101,144200,63656864,1532,1532,1532,1532,0
|
|
20241101,144100,63656864,1532,1532,1532,1532,0
|
|
20241101,144000,63656864,1532,1532,1532,1532,0
|
|
20241101,143900,63656864,1532,1532,1532,1532,0
|
|
20241101,143800,63656864,1532,1532,1532,1532,0
|
|
20241101,143700,63656864,1532,1532,1532,1532,1
|
|
20241101,143600,63655332,1531,1532,1532,1531,323
|
|
20241101,143500,63160818,1532,1532,1532,1532,0
|
|
20241101,143400,63160818,1532,1532,1532,1532,0
|
|
20241101,143300,63160818,1532,1532,1532,1532,0
|
|
20241101,143200,63160818,1532,1532,1532,1532,0
|
|
20241101,143100,63160818,1532,1532,1532,1532,0
|
|
20241101,143000,63160818,1532,1532,1532,1532,2
|
|
20241101,142900,63157754,1546,1531,1546,1531,133
|
|
20241101,142800,62953966,1531,1531,1531,1531,0
|
|
20241101,142700,62953966,1531,1531,1531,1531,0
|
|
20241101,142600,62953966,1531,1531,1531,1531,23
|
|
20241101,142500,62918753,1531,1531,1531,1531,0
|
|
20241101,142400,62918753,1531,1531,1531,1531,0
|
|
20241101,142300,62918753,1531,1531,1531,1531,84
|
|
20241101,142200,62790149,1531,1531,1531,1531,0
|
|
20241101,142100,62790149,1531,1531,1531,1531,0
|
|
20241101,142000,62790149,1531,1531,1531,1531,556
|
|
20241101,141900,61938913,1531,1531,1531,1531,1046
|
|
20241101,141800,60337487,1530,1530,1530,1530,0
|
|
20241101,141700,60337487,1530,1530,1530,1530,0
|
|
20241101,141600,60337487,1530,1530,1530,1530,1
|
|
20241101,141500,60335957,1531,1531,1531,1531,0
|
|
20241101,141400,60335957,1531,1531,1531,1531,0
|
|
20241101,141300,60335957,1531,1531,1531,1531,0
|
|
20241101,141200,60335957,1531,1531,1531,1531,0
|
|
20241101,141100,60335957,1531,1531,1531,1531,0
|
|
20241101,141000,60335957,1531,1531,1531,1531,0
|
|
20241101,140900,60335957,1531,1531,1531,1531,0
|
|
20241101,140800,60335957,1531,1531,1531,1531,0
|
|
20241101,140700,60335957,1531,1531,1531,1531,20
|
|
20241101,140600,60305337,1531,1531,1531,1531,0
|
|
20241101,140500,60305337,1531,1531,1531,1531,0
|
|
20241101,140400,60305337,1531,1531,1531,1531,0
|
|
20241101,140300,60305337,1531,1531,1531,1531,0
|
|
20241101,140200,60305337,1531,1533,1533,1531,3
|
|
20241101,140100,60300742,1531,1531,1531,1531,0
|
|
20241101,140000,60300742,1531,1533,1533,1531,384
|
|
20241101,135900,59712126,1533,1533,1533,1533,0
|
|
20241101,135800,59712126,1533,1533,1533,1533,0
|
|
20241101,135700,59712126,1533,1533,1533,1533,0
|
|
20241101,135600,59712126,1533,1533,1533,1533,1183
|
|
20241101,135500,57898587,1531,1531,1531,1531,0
|
|
20241101,135400,57898587,1531,1531,1531,1531,20
|
|
20241101,135300,57867967,1531,1531,1531,1531,0
|
|
20241101,135200,57867967,1531,1531,1531,1531,0
|
|
20241101,135100,57867967,1531,1531,1531,1531,2003
|
|
20241101,135000,54801374,1532,1532,1532,1532,1268
|
|
20241101,134900,52858798,1533,1533,1533,1533,0
|
|
20241101,134800,52858798,1533,1533,1533,1533,0
|
|
20241101,134700,52858798,1533,1533,1533,1533,0
|
|
20241101,134600,52858798,1533,1533,1533,1533,0
|
|
20241101,134500,52858798,1533,1534,1534,1533,1597
|
|
20241101,134400,50409576,1534,1534,1534,1534,0
|
|
20241101,134300,50409576,1534,1534,1534,1534,0
|
|
20241101,134200,50409576,1534,1534,1534,1534,0
|
|
20241101,134100,50409576,1534,1534,1534,1534,0
|
|
20241101,134000,50409576,1534,1534,1534,1534,0
|
|
20241101,133900,50409576,1534,1534,1534,1534,0
|
|
20241101,133800,50409576,1534,1537,1537,1533,1202
|
|
20241101,133700,48564336,1541,1541,1541,1541,0
|
|
20241101,133600,48564336,1541,1541,1541,1541,10
|
|
20241101,133500,48548926,1538,1538,1538,1538,10
|
|
20241101,133400,48533546,1538,1538,1538,1538,10
|
|
20241101,133300,48518166,1537,1538,1538,1537,4648
|
|
20241101,133200,41369653,1541,1541,1541,1541,0
|
|
20241101,133100,41369653,1541,1541,1541,1541,0
|
|
20241101,133000,41369653,1541,1541,1541,1541,0
|
|
20241101,132900,41369653,1541,1541,1541,1541,0
|
|
20241101,132800,41369653,1541,1541,1541,1541,0
|
|
20241101,132700,41369653,1541,1541,1541,1541,0
|
|
20241101,132600,41369653,1541,1541,1541,1541,0
|
|
20241101,132500,41369653,1541,1541,1541,1541,5
|
|
20241101,132400,41361948,1539,1539,1539,1539,0
|
|
20241101,132300,41361948,1539,1539,1539,1539,0
|
|
20241101,132200,41361948,1539,1539,1539,1539,0
|
|
20241101,132100,41361948,1539,1539,1539,1539,27
|
|
20241101,132000,41320395,1541,1541,1541,1541,0
|
|
20241101,131900,41320395,1541,1541,1541,1541,100
|
|
20241101,131800,41166295,1540,1540,1540,1540,10
|
|
20241101,131700,41150895,1539,1539,1539,1539,0
|
|
20241101,131600,41150895,1539,1540,1540,1539,70
|
|
20241101,131500,41043145,1540,1541,1541,1540,24
|
|
20241101,131400,41006180,1538,1538,1538,1538,0
|
|
20241101,131300,41006180,1538,1538,1538,1538,0
|
|
20241101,131200,41006180,1538,1538,1538,1538,0
|
|
20241101,131100,41006180,1538,1538,1538,1538,1
|
|
20241101,131000,41004642,1539,1539,1539,1539,14
|
|
20241101,130900,40983096,1549,1549,1549,1549,0
|
|
20241101,130800,40983096,1549,1549,1549,1549,0
|
|
20241101,130700,40983096,1549,1549,1549,1549,0
|
|
20241101,130600,40983096,1549,1549,1549,1549,0
|
|
20241101,130500,40983096,1549,1549,1549,1549,0
|
|
20241101,130400,40983096,1549,1549,1549,1549,0
|
|
20241101,130300,40983096,1549,1549,1549,1549,0
|
|
20241101,130200,40983096,1549,1549,1549,1549,0
|
|
20241101,130100,40983096,1549,1549,1549,1549,4
|
|
20241101,130000,40976900,1549,1549,1549,1549,0
|
|
20241101,125900,40976900,1549,1549,1549,1549,0
|
|
20241101,125800,40976900,1549,1549,1549,1549,0
|
|
20241101,125700,40976900,1549,1549,1549,1549,0
|
|
20241101,125600,40976900,1549,1549,1549,1549,0
|
|
20241101,125500,40976900,1549,1549,1549,1549,0
|
|
20241101,125400,40976900,1549,1549,1549,1549,0
|
|
20241101,125300,40976900,1549,1549,1549,1549,0
|
|
20241101,125200,40976900,1549,1549,1549,1549,0
|
|
20241101,125100,40976900,1549,1549,1549,1549,0
|
|
20241101,125000,40976900,1549,1549,1549,1549,0
|
|
20241101,124900,40976900,1549,1549,1549,1549,0
|
|
20241101,124800,40976900,1549,1549,1549,1549,0
|
|
20241101,124700,40976900,1549,1549,1549,1549,0
|
|
20241101,124600,40976900,1549,1540,1549,1540,100
|
|
20241101,124500,40822391,1540,1540,1540,1540,0
|
|
20241101,124400,40822391,1540,1540,1540,1540,0
|
|
20241101,124300,40822391,1540,1540,1540,1540,0
|
|
20241101,124200,40822391,1540,1540,1540,1540,0
|
|
20241101,124100,40822391,1540,1540,1540,1540,0
|
|
20241101,124000,40822391,1540,1540,1540,1540,0
|
|
20241101,123900,40822391,1540,1540,1540,1540,0
|
|
20241101,123800,40822391,1540,1540,1540,1540,0
|
|
20241101,123700,40822391,1540,1540,1540,1540,0
|
|
20241101,123600,40822391,1540,1540,1540,1540,0
|
|
20241101,123500,40822391,1540,1540,1540,1540,650
|
|
20241101,123400,39821391,1539,1539,1539,1539,91
|
|
20241101,123300,39681342,1538,1538,1538,1538,0
|
|
20241101,123200,39681342,1538,1538,1538,1538,0
|
|
20241101,123100,39681342,1538,1538,1538,1538,0
|
|
20241101,123000,39681342,1538,1538,1538,1538,0
|
|
20241101,122900,39681342,1538,1538,1538,1538,0
|
|
20241101,122800,39681342,1538,1538,1538,1538,0
|
|
20241101,122700,39681342,1538,1538,1538,1538,0
|
|
20241101,122600,39681342,1538,1538,1538,1538,0
|
|
20241101,122500,39681342,1538,1538,1538,1538,0
|
|
20241101,122400,39681342,1538,1538,1538,1538,0
|
|
20241101,122300,39681342,1538,1538,1538,1538,0
|
|
20241101,122200,39681342,1538,1538,1538,1538,0
|
|
20241101,122100,39681342,1538,1538,1538,1538,0
|
|
20241101,122000,39681342,1538,1538,1538,1538,0
|
|
20241101,121900,39681342,1538,1538,1538,1538,0
|
|
20241101,121800,39681342,1538,1538,1538,1538,0
|
|
20241101,121700,39681342,1538,1538,1538,1538,0
|
|
20241101,121600,39681342,1538,1538,1538,1538,0
|
|
20241101,121500,39681342,1538,1538,1538,1538,0
|
|
20241101,121400,39681342,1538,1538,1538,1538,1
|
|
20241101,121300,39679804,1538,1538,1538,1538,5
|
|
20241101,121200,39672114,1549,1549,1549,1549,0
|
|
20241101,121100,39672114,1549,1549,1549,1549,0
|
|
20241101,121000,39672114,1549,1549,1549,1549,0
|
|
20241101,120900,39672114,1549,1549,1549,1549,10
|
|
20241101,120800,39656624,1549,1549,1549,1549,0
|
|
20241101,120700,39656624,1549,1549,1549,1549,0
|
|
20241101,120600,39656624,1549,1549,1549,1549,0
|
|
20241101,120500,39656624,1549,1549,1549,1549,0
|
|
20241101,120400,39656624,1549,1549,1549,1549,0
|
|
20241101,120300,39656624,1549,1549,1549,1549,0
|
|
20241101,120200,39656624,1549,1549,1549,1549,0
|
|
20241101,120100,39656624,1549,1549,1549,1549,0
|
|
20241101,120000,39656624,1549,1549,1549,1549,0
|
|
20241101,115900,39656624,1549,1549,1549,1549,0
|
|
20241101,115800,39656624,1549,1549,1549,1549,0
|
|
20241101,115700,39656624,1549,1549,1549,1549,1
|
|
20241101,115600,39655075,1538,1538,1538,1538,0
|
|
20241101,115500,39655075,1538,1538,1538,1538,0
|
|
20241101,115400,39655075,1538,1538,1538,1538,0
|
|
20241101,115300,39655075,1538,1538,1538,1538,0
|
|
20241101,115200,39655075,1538,1538,1538,1538,0
|
|
20241101,115100,39655075,1538,1538,1538,1538,0
|
|
20241101,115000,39655075,1538,1538,1538,1538,0
|
|
20241101,114900,39655075,1538,1538,1538,1538,0
|
|
20241101,114800,39655075,1538,1538,1538,1538,0
|
|
20241101,114700,39655075,1538,1538,1538,1538,0
|
|
20241101,114600,39655075,1538,1538,1538,1538,0
|
|
20241101,114500,39655075,1538,1538,1538,1538,0
|
|
20241101,114400,39655075,1538,1538,1538,1538,0
|
|
20241101,114300,39655075,1538,1538,1538,1538,0
|
|
20241101,114200,39655075,1538,1538,1538,1538,0
|
|
20241101,114100,39655075,1538,1538,1538,1538,1
|
|
20241101,114000,39653537,1538,1538,1538,1538,0
|
|
20241101,113900,39653537,1538,1538,1538,1538,0
|
|
20241101,113800,39653537,1538,1538,1538,1538,0
|
|
20241101,113700,39653537,1538,1538,1538,1538,0
|
|
20241101,113600,39653537,1538,1538,1538,1538,0
|
|
20241101,113500,39653537,1538,1539,1539,1538,89
|
|
20241101,113400,39516654,1549,1549,1549,1549,18
|
|
20241101,113300,39488772,1550,1550,1550,1550,0
|
|
20241101,113200,39488772,1550,1550,1550,1550,0
|
|
20241101,113100,39488772,1550,1550,1550,1550,2
|
|
20241101,113000,39485672,1538,1538,1538,1538,1
|
|
20241101,112900,39484134,1550,1548,1550,1548,611
|
|
20241101,112800,38537667,1549,1549,1549,1549,0
|
|
20241101,112700,38537667,1549,1549,1549,1549,11
|
|
20241101,112600,38520628,1537,1537,1537,1537,0
|
|
20241101,112500,38520628,1537,1549,1549,1537,240
|
|
20241101,112400,38151736,1549,1549,1549,1549,44
|
|
20241101,112300,38083580,1549,1549,1549,1549,0
|
|
20241101,112200,38083580,1549,1549,1549,1549,6
|
|
20241101,112100,38074286,1549,1549,1549,1549,0
|
|
20241101,112000,38074286,1549,1549,1549,1549,0
|
|
20241101,111900,38074286,1549,1549,1549,1549,0
|
|
20241101,111800,38074286,1549,1549,1549,1549,0
|
|
20241101,111700,38074286,1549,1549,1549,1549,0
|
|
20241101,111600,38074286,1549,1548,1549,1548,500
|
|
20241101,111500,37300207,1548,1547,1548,1547,600
|
|
20241101,111400,36371928,1546,1546,1546,1546,0
|
|
20241101,111300,36371928,1546,1546,1546,1546,0
|
|
20241101,111200,36371928,1546,1546,1546,1546,16
|
|
20241101,111100,36347192,1533,1533,1533,1533,0
|
|
20241101,111000,36347192,1533,1533,1533,1533,0
|
|
20241101,110900,36347192,1533,1533,1533,1533,0
|
|
20241101,110800,36347192,1533,1533,1533,1533,0
|
|
20241101,110700,36347192,1533,1533,1533,1533,0
|
|
20241101,110600,36347192,1533,1533,1533,1533,0
|
|
20241101,110500,36347192,1533,1533,1533,1533,70
|
|
20241101,110400,36239882,1548,1548,1548,1548,0
|
|
20241101,110300,36239882,1548,1548,1548,1548,0
|
|
20241101,110200,36239882,1548,1548,1548,1548,0
|
|
20241101,110100,36239882,1548,1548,1548,1548,0
|
|
20241101,110000,36239882,1548,1548,1548,1548,0
|
|
20241101,105900,36239882,1548,1548,1548,1548,0
|
|
20241101,105800,36239882,1548,1548,1548,1548,0
|
|
20241101,105700,36239882,1548,1548,1548,1548,0
|
|
20241101,105600,36239882,1548,1548,1548,1548,100
|
|
20241101,105500,36085082,1532,1532,1532,1532,0
|
|
20241101,105400,36085082,1532,1532,1532,1532,0
|
|
20241101,105300,36085082,1532,1532,1532,1532,0
|
|
20241101,105200,36085082,1532,1532,1532,1532,0
|
|
20241101,105100,36085082,1532,1532,1532,1532,0
|
|
20241101,105000,36085082,1532,1532,1532,1532,0
|
|
20241101,104900,36085082,1532,1532,1532,1532,0
|
|
20241101,104800,36085082,1532,1532,1532,1532,0
|
|
20241101,104700,36085082,1532,1532,1532,1532,0
|
|
20241101,104600,36085082,1532,1532,1532,1532,0
|
|
20241101,104500,36085082,1532,1532,1532,1532,0
|
|
20241101,104400,36085082,1532,1532,1532,1532,0
|
|
20241101,104300,36085082,1532,1532,1532,1532,50
|
|
20241101,104200,36008482,1549,1549,1549,1549,0
|
|
20241101,104100,36008482,1549,1549,1549,1549,1
|
|
20241101,104000,36006933,1545,1538,1545,1538,500
|
|
20241101,103900,35235214,1539,1539,1539,1539,0
|
|
20241101,103800,35235214,1539,1539,1539,1539,0
|
|
20241101,103700,35235214,1539,1539,1539,1539,0
|
|
20241101,103600,35235214,1539,1539,1539,1539,0
|
|
20241101,103500,35235214,1539,1531,1539,1531,67
|
|
20241101,103400,35132629,1531,1531,1531,1531,0
|
|
20241101,103300,35132629,1531,1531,1531,1531,0
|
|
20241101,103200,35132629,1531,1531,1531,1531,0
|
|
20241101,103100,35132629,1531,1531,1531,1531,0
|
|
20241101,103000,35132629,1531,1531,1531,1531,0
|
|
20241101,102900,35132629,1531,1531,1531,1531,0
|
|
20241101,102800,35132629,1531,1531,1531,1531,0
|
|
20241101,102700,35132629,1531,1531,1531,1531,0
|
|
20241101,102600,35132629,1531,1531,1531,1531,0
|
|
20241101,102500,35132629,1531,1531,1531,1531,0
|
|
20241101,102400,35132629,1531,1531,1531,1531,9
|
|
20241101,102300,35118850,1531,1531,1531,1531,0
|
|
20241101,102200,35118850,1531,1531,1531,1531,0
|
|
20241101,102100,35118850,1531,1531,1531,1531,0
|
|
20241101,102000,35118850,1531,1531,1531,1531,0
|
|
20241101,101900,35118850,1531,1531,1531,1531,0
|
|
20241101,101800,35118850,1531,1531,1531,1531,0
|
|
20241101,101700,35118850,1531,1531,1531,1531,0
|
|
20241101,101600,35118850,1531,1531,1531,1531,0
|
|
20241101,101500,35118850,1531,1531,1531,1531,0
|
|
20241101,101400,35118850,1531,1531,1531,1531,0
|
|
20241101,101300,35118850,1531,1531,1531,1531,0
|
|
20241101,101200,35118850,1531,1531,1531,1531,0
|
|
20241101,101100,35118850,1531,1531,1531,1531,0
|
|
20241101,101000,35118850,1531,1531,1531,1531,0
|
|
20241101,100900,35118850,1531,1531,1531,1531,0
|
|
20241101,100800,35118850,1531,1531,1531,1531,312
|
|
20241101,100700,34641178,1532,1550,1550,1532,2611
|
|
20241101,100600,30641108,1549,1549,1549,1549,2026
|
|
20241101,100500,27502834,1549,1549,1549,1549,0
|
|
20241101,100400,27502834,1549,1549,1549,1549,0
|
|
20241101,100300,27502834,1549,1549,1549,1549,10
|
|
20241101,100200,27487344,1549,1549,1549,1549,10
|
|
20241101,100100,27471854,1550,1550,1550,1550,0
|
|
20241101,100000,27471854,1550,1550,1550,1550,0
|
|
20241101,095900,27471854,1550,1550,1550,1550,0
|
|
20241101,095800,27471854,1550,1550,1550,1550,1
|
|
20241101,095700,27470304,1532,1532,1532,1532,0
|
|
20241101,095600,27470304,1532,1532,1532,1532,3
|
|
20241101,095500,27465708,1549,1549,1549,1549,0
|
|
20241101,095400,27465708,1549,1549,1549,1549,645
|
|
20241101,095300,26466603,1549,1549,1549,1549,0
|
|
20241101,095200,26466603,1549,1549,1549,1549,0
|
|
20241101,095100,26466603,1549,1549,1549,1549,0
|
|
20241101,095000,26466603,1549,1549,1549,1549,0
|
|
20241101,094900,26466603,1549,1549,1549,1549,0
|
|
20241101,094800,26466603,1549,1549,1549,1549,0
|
|
20241101,094700,26466603,1549,1549,1549,1549,0
|
|
20241101,094600,26466603,1549,1549,1549,1549,0
|
|
20241101,094500,26466603,1549,1549,1549,1549,0
|
|
20241101,094400,26466603,1549,1549,1549,1549,0
|
|
20241101,094300,26466603,1549,1549,1549,1549,0
|
|
20241101,094200,26466603,1549,1549,1549,1549,0
|
|
20241101,094100,26466603,1549,1549,1549,1549,0
|
|
20241101,094000,26466603,1549,1549,1549,1549,0
|
|
20241101,093900,26466603,1549,1549,1549,1549,0
|
|
20241101,093800,26466603,1549,1549,1549,1549,0
|
|
20241101,093700,26466603,1549,1549,1549,1549,63
|
|
20241101,093600,26369016,1549,1549,1549,1549,3
|
|
20241101,093500,26364369,1549,1549,1549,1549,1
|
|
20241101,093400,26362820,1549,1548,1549,1548,340
|
|
20241101,093300,25836260,1548,1548,1548,1548,64
|
|
20241101,093200,25737188,1548,1548,1548,1548,1
|
|
20241101,093100,25735640,1548,1548,1548,1548,0
|
|
20241101,093000,25735640,1548,1548,1548,1548,6
|
|
20241101,092900,25726352,1550,1550,1550,1550,0
|
|
20241101,092800,25726352,1550,1550,1550,1550,0
|
|
20241101,092700,25726352,1550,1550,1550,1550,0
|
|
20241101,092600,25726352,1550,1550,1550,1550,0
|
|
20241101,092500,25726352,1550,1550,1550,1550,19
|
|
20241101,092400,25696902,1550,1550,1550,1550,310
|
|
20241101,092300,25216402,1550,1550,1550,1550,150
|
|
20241101,092200,24983902,1550,1549,1550,1549,10
|
|
20241101,092100,24968410,1550,1548,1550,1548,33
|
|
20241101,092000,24917308,1550,1550,1550,1550,0
|
|
20241101,091900,24917308,1550,1550,1550,1550,0
|
|
20241101,091800,24917308,1550,1550,1550,1550,57
|
|
20241101,091700,24828958,1550,1550,1550,1550,4
|
|
20241101,091600,24822758,1530,1530,1530,1530,0
|
|
20241101,091500,24822758,1530,1530,1530,1530,12
|
|
20241101,091400,24804398,1550,1550,1550,1550,0
|
|
20241101,091300,24804398,1550,1550,1550,1550,0
|
|
20241101,091200,24804398,1550,1550,1550,1550,0
|
|
20241101,091100,24804398,1550,1550,1550,1550,1
|
|
20241101,091000,24802848,1534,1534,1534,1534,0
|
|
20241101,090900,24802848,1534,1534,1534,1534,0
|
|
20241101,090800,24802848,1534,1535,1535,1534,61
|
|
20241101,090700,24709257,1533,1533,1533,1533,0
|
|
20241101,090600,24709257,1533,1533,1533,1533,0
|
|
20241101,090500,24709257,1533,1540,1549,1533,1120
|
|
20241101,090400,22978693,1535,1535,1535,1535,13
|
|
20241101,090300,22958738,1535,1534,1535,1534,7115
|
|
20241101,090200,12037321,1535,1528,1535,1528,2888
|
|
20241101,090100,7624408,1528,1517,1528,1517,2889
|
|
20241101,090000,3210170,1517,1528,1528,1512,2094
|