598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,185500,646990462,1435,1435,1435,1435,9936
|
|
20241101,185400,646990462,1435,1435,1435,1435,0
|
|
20241101,185300,646990462,1435,1435,1435,1435,0
|
|
20241101,185200,646990462,1435,1435,1435,1435,0
|
|
20241101,185100,646990462,1435,1435,1435,1435,0
|
|
20241101,185000,646990462,1435,1435,1435,1435,0
|
|
20241101,184900,646990462,1435,1435,1435,1435,0
|
|
20241101,184800,646990462,1435,1435,1435,1435,0
|
|
20241101,184700,646990462,1435,1435,1435,1435,0
|
|
20241101,184600,646990462,1435,1435,1435,1435,0
|
|
20241101,184500,646990462,1435,1435,1435,1435,0
|
|
20241101,184400,646990462,1435,1435,1435,1435,0
|
|
20241101,184300,646990462,1435,1435,1435,1435,0
|
|
20241101,184200,646990462,1435,1435,1435,1435,0
|
|
20241101,184100,646990462,1435,1435,1435,1435,0
|
|
20241101,184000,646990462,1435,1435,1435,1435,0
|
|
20241101,183900,646990462,1435,1435,1435,1435,0
|
|
20241101,183800,646990462,1435,1435,1435,1435,0
|
|
20241101,183700,646990462,1435,1435,1435,1435,0
|
|
20241101,183600,646990462,1435,1435,1435,1435,0
|
|
20241101,183500,646990462,1435,1435,1435,1435,0
|
|
20241101,183400,646990462,1435,1435,1435,1435,0
|
|
20241101,183300,646990462,1435,1435,1435,1435,0
|
|
20241101,183200,646990462,1435,1435,1435,1435,0
|
|
20241101,183100,646990462,1435,1435,1435,1435,0
|
|
20241101,183000,646990462,1435,1435,1435,1435,0
|
|
20241101,182900,646990462,1435,1435,1435,1435,0
|
|
20241101,182800,646990462,1435,1435,1435,1435,0
|
|
20241101,182700,646990462,1435,1435,1435,1435,0
|
|
20241101,182600,646990462,1435,1435,1435,1435,0
|
|
20241101,182500,646990462,1435,1435,1435,1435,9936
|
|
20241101,182400,646990462,1435,1435,1435,1435,0
|
|
20241101,182300,646990462,1435,1435,1435,1435,0
|
|
20241101,182200,646990462,1435,1435,1435,1435,0
|
|
20241101,182100,646990462,1435,1435,1435,1435,0
|
|
20241101,182000,646990462,1435,1435,1435,1435,0
|
|
20241101,181900,646990462,1435,1435,1435,1435,0
|
|
20241101,181800,646990462,1435,1435,1435,1435,0
|
|
20241101,181700,646990462,1435,1435,1435,1435,0
|
|
20241101,181600,646990462,1435,1435,1435,1435,0
|
|
20241101,181500,646990462,1435,1435,1435,1435,0
|
|
20241101,181400,646990462,1435,1435,1435,1435,0
|
|
20241101,181300,646990462,1435,1435,1435,1435,0
|
|
20241101,181200,646990462,1435,1435,1435,1435,0
|
|
20241101,181100,646990462,1435,1435,1435,1435,0
|
|
20241101,181000,646990462,1435,1435,1435,1435,0
|
|
20241101,180900,646990462,1435,1435,1435,1435,0
|
|
20241101,180800,646990462,1435,1435,1435,1435,0
|
|
20241101,180700,646990462,1435,1435,1435,1435,0
|
|
20241101,180600,646990462,1435,1435,1435,1435,0
|
|
20241101,180500,646990462,1435,1435,1435,1435,0
|
|
20241101,180400,646990462,1435,1435,1435,1435,0
|
|
20241101,180300,646990462,1435,1435,1435,1435,0
|
|
20241101,180200,646990462,1435,1435,1435,1435,0
|
|
20241101,180100,646990462,1435,1435,1435,1435,0
|
|
20241101,180000,646990462,1435,1435,1435,1435,0
|
|
20241101,175900,646990462,1435,1435,1435,1435,0
|
|
20241101,175800,646990462,1435,1435,1435,1435,0
|
|
20241101,175700,646990462,1435,1435,1435,1435,0
|
|
20241101,175600,646990462,1435,1435,1435,1435,0
|
|
20241101,175500,646990462,1435,1435,1435,1435,9936
|
|
20241101,175400,646990462,1435,1435,1435,1435,0
|
|
20241101,175300,646990462,1435,1435,1435,1435,0
|
|
20241101,175200,646990462,1435,1435,1435,1435,0
|
|
20241101,175100,646990462,1435,1435,1435,1435,0
|
|
20241101,175000,646990462,1435,1435,1435,1435,0
|
|
20241101,174900,646990462,1435,1435,1435,1435,0
|
|
20241101,174800,646990462,1435,1435,1435,1435,0
|
|
20241101,174700,646990462,1435,1435,1435,1435,0
|
|
20241101,174600,646990462,1435,1435,1435,1435,0
|
|
20241101,174500,646990462,1435,1435,1435,1435,0
|
|
20241101,174400,646990462,1435,1435,1435,1435,0
|
|
20241101,174300,646990462,1435,1435,1435,1435,0
|
|
20241101,174200,646990462,1435,1435,1435,1435,0
|
|
20241101,174100,646990462,1435,1435,1435,1435,0
|
|
20241101,174000,646990462,1435,1435,1435,1435,0
|
|
20241101,173900,646990462,1435,1435,1435,1435,0
|
|
20241101,173800,646990462,1435,1435,1435,1435,0
|
|
20241101,173700,646990462,1435,1435,1435,1435,0
|
|
20241101,173600,646990462,1435,1435,1435,1435,0
|
|
20241101,173500,646990462,1435,1435,1435,1435,0
|
|
20241101,173400,646990462,1435,1435,1435,1435,0
|
|
20241101,173300,646990462,1435,1435,1435,1435,0
|
|
20241101,173200,646990462,1435,1435,1435,1435,0
|
|
20241101,173100,646990462,1435,1435,1435,1435,0
|
|
20241101,173000,646990462,1435,1435,1435,1435,0
|
|
20241101,172900,646990462,1435,1435,1435,1435,0
|
|
20241101,172800,646990462,1435,1435,1435,1435,0
|
|
20241101,172700,646990462,1435,1435,1435,1435,0
|
|
20241101,172600,646990462,1435,1435,1435,1435,0
|
|
20241101,172500,646990462,1435,1435,1435,1435,9936
|
|
20241101,172400,646990462,1435,1435,1435,1435,0
|
|
20241101,172300,646990462,1435,1435,1435,1435,0
|
|
20241101,172200,646990462,1435,1435,1435,1435,0
|
|
20241101,172100,646990462,1435,1435,1435,1435,0
|
|
20241101,172000,646990462,1435,1435,1435,1435,0
|
|
20241101,171900,646990462,1435,1435,1435,1435,0
|
|
20241101,171800,646990462,1435,1435,1435,1435,0
|
|
20241101,171700,646990462,1435,1435,1435,1435,0
|
|
20241101,171600,646990462,1435,1435,1435,1435,0
|
|
20241101,171500,646990462,1435,1435,1435,1435,0
|
|
20241101,171400,646990462,1435,1435,1435,1435,0
|
|
20241101,171300,646990462,1435,1435,1435,1435,0
|
|
20241101,171200,646990462,1435,1435,1435,1435,0
|
|
20241101,171100,646990462,1435,1435,1435,1435,0
|
|
20241101,171000,646990462,1435,1435,1435,1435,0
|
|
20241101,170900,646990462,1435,1435,1435,1435,0
|
|
20241101,170800,646990462,1435,1435,1435,1435,0
|
|
20241101,170700,646990462,1435,1435,1435,1435,0
|
|
20241101,170600,646990462,1435,1435,1435,1435,0
|
|
20241101,170500,646990462,1435,1435,1435,1435,0
|
|
20241101,170400,646990462,1435,1435,1435,1435,0
|
|
20241101,170300,646990462,1435,1435,1435,1435,0
|
|
20241101,170200,646990462,1435,1435,1435,1435,0
|
|
20241101,170100,646990462,1435,1435,1435,1435,0
|
|
20241101,170000,646990462,1435,1435,1435,1435,0
|
|
20241101,165900,646990462,1435,1435,1435,1435,0
|
|
20241101,165800,646990462,1435,1435,1435,1435,0
|
|
20241101,165700,646990462,1435,1435,1435,1435,0
|
|
20241101,165600,646990462,1435,1435,1435,1435,0
|
|
20241101,165500,646990462,1435,1435,1435,1435,9936
|
|
20241101,165400,646990462,1435,1435,1435,1435,0
|
|
20241101,165300,646990462,1435,1435,1435,1435,0
|
|
20241101,165200,646990462,1435,1435,1435,1435,0
|
|
20241101,165100,646990462,1435,1435,1435,1435,0
|
|
20241101,165000,646990462,1435,1435,1435,1435,0
|
|
20241101,164900,646990462,1435,1435,1435,1435,0
|
|
20241101,164800,646990462,1435,1435,1435,1435,0
|
|
20241101,164700,646990462,1435,1435,1435,1435,0
|
|
20241101,164600,646990462,1435,1435,1435,1435,0
|
|
20241101,164500,646990462,1435,1435,1435,1435,0
|
|
20241101,164400,646990462,1435,1435,1435,1435,0
|
|
20241101,164300,646990462,1435,1435,1435,1435,0
|
|
20241101,164200,646990462,1435,1435,1435,1435,0
|
|
20241101,164100,646990462,1435,1435,1435,1435,0
|
|
20241101,164000,646990462,1435,1435,1435,1435,0
|
|
20241101,163900,646990462,1435,1435,1435,1435,0
|
|
20241101,163800,646990462,1435,1435,1435,1435,0
|
|
20241101,163700,646990462,1435,1435,1435,1435,0
|
|
20241101,163600,646990462,1435,1435,1435,1435,0
|
|
20241101,163500,646990462,1435,1435,1435,1435,0
|
|
20241101,163400,646990462,1435,1435,1435,1435,0
|
|
20241101,163300,646990462,1435,1435,1435,1435,0
|
|
20241101,163200,646990462,1435,1435,1435,1435,0
|
|
20241101,163100,646990462,1435,1435,1435,1435,0
|
|
20241101,163000,646990462,1435,1435,1435,1435,0
|
|
20241101,162900,646990462,1435,1435,1435,1435,0
|
|
20241101,162800,646990462,1435,1435,1435,1435,0
|
|
20241101,162700,646990462,1435,1435,1435,1435,0
|
|
20241101,162600,646990462,1435,1435,1435,1435,0
|
|
20241101,162500,646990462,1435,1435,1435,1435,9936
|
|
20241101,162400,646990462,1435,1435,1435,1435,0
|
|
20241101,162300,646990462,1435,1435,1435,1435,0
|
|
20241101,162200,646990462,1435,1435,1435,1435,0
|
|
20241101,162100,646990462,1435,1435,1435,1435,0
|
|
20241101,162000,646990462,1435,1435,1435,1435,0
|
|
20241101,161900,646990462,1435,1435,1435,1435,0
|
|
20241101,161800,646990462,1435,1435,1435,1435,0
|
|
20241101,161700,646990462,1435,1435,1435,1435,0
|
|
20241101,161600,646990462,1435,1435,1435,1435,0
|
|
20241101,161500,646990462,1435,1435,1435,1435,0
|
|
20241101,161400,646990462,1435,1435,1435,1435,0
|
|
20241101,161300,646990462,1435,1435,1435,1435,0
|
|
20241101,161200,646990462,1435,1435,1435,1435,0
|
|
20241101,161100,646990462,1435,1435,1435,1435,0
|
|
20241101,161000,646990462,1435,1435,1435,1435,0
|
|
20241101,160900,646990462,1435,1435,1435,1435,0
|
|
20241101,160800,646990462,1435,1435,1435,1435,0
|
|
20241101,160700,646990462,1435,1435,1435,1435,0
|
|
20241101,160600,646990462,1435,1435,1435,1435,0
|
|
20241101,160500,646990462,1435,1435,1435,1435,0
|
|
20241101,160400,646990462,1435,1435,1435,1435,0
|
|
20241101,160300,646990462,1435,1435,1435,1435,0
|
|
20241101,160200,646990462,1435,1435,1435,1435,0
|
|
20241101,160100,646990462,1435,1435,1435,1435,0
|
|
20241101,160000,646990462,1435,1435,1435,1435,0
|
|
20241101,155900,646990462,1435,1435,1435,1435,0
|
|
20241101,155800,646990462,1435,1435,1435,1435,0
|
|
20241101,155700,646990462,1435,1435,1435,1435,0
|
|
20241101,155600,646990462,1435,1435,1435,1435,0
|
|
20241101,155500,646990462,1435,1435,1435,1435,9936
|
|
20241101,155400,646990462,1435,1435,1435,1435,0
|
|
20241101,155300,646990462,1435,1435,1435,1435,0
|
|
20241101,155200,646990462,1435,1435,1435,1435,0
|
|
20241101,155100,646990462,1435,1435,1435,1435,0
|
|
20241101,155000,646990462,1435,1435,1435,1435,0
|
|
20241101,154900,646990462,1435,1435,1435,1435,0
|
|
20241101,154800,646990462,1435,1435,1435,1435,0
|
|
20241101,154700,646990462,1435,1435,1435,1435,0
|
|
20241101,154600,646990462,1435,1435,1435,1435,0
|
|
20241101,154500,646990462,1435,1435,1435,1435,0
|
|
20241101,154400,646990462,1435,1435,1435,1435,0
|
|
20241101,154300,646990462,1435,1435,1435,1435,0
|
|
20241101,154200,646990462,1435,1435,1435,1435,0
|
|
20241101,154100,646990462,1435,1435,1435,1435,0
|
|
20241101,154000,646990462,1435,1435,1435,1435,0
|
|
20241101,153900,646990462,1435,1435,1435,1435,0
|
|
20241101,153800,646990462,1435,1435,1435,1435,0
|
|
20241101,153700,646990462,1435,1435,1435,1435,0
|
|
20241101,153600,646990462,1435,1435,1435,1435,0
|
|
20241101,153500,646990462,1435,1435,1435,1435,0
|
|
20241101,153400,646990462,1435,1435,1435,1435,0
|
|
20241101,153300,646990462,1435,1435,1435,1435,0
|
|
20241101,153200,646990462,1435,1435,1435,1435,0
|
|
20241101,153100,646990462,1435,1435,1435,1435,0
|
|
20241101,153000,646990462,1435,1435,1435,1435,9936
|
|
20241101,152900,632732302,1438,1438,1438,1438,0
|
|
20241101,152800,632732302,1438,1438,1438,1438,0
|
|
20241101,152700,632732302,1438,1438,1438,1438,0
|
|
20241101,152600,632732302,1438,1438,1438,1438,0
|
|
20241101,152500,632732302,1438,1438,1438,1438,0
|
|
20241101,152400,632732302,1438,1438,1438,1438,0
|
|
20241101,152300,632732302,1438,1438,1438,1438,0
|
|
20241101,152200,632732302,1438,1438,1438,1438,0
|
|
20241101,152100,632732302,1438,1438,1438,1438,0
|
|
20241101,152000,632732302,1438,1438,1438,1438,0
|
|
20241101,151900,632732302,1438,1438,1438,1438,29
|
|
20241101,151800,632690600,1435,1435,1436,1435,3208
|
|
20241101,151700,628085770,1435,1436,1436,1435,1667
|
|
20241101,151600,625693575,1436,1436,1436,1435,1157
|
|
20241101,151500,624032167,1437,1436,1437,1436,1879
|
|
20241101,151400,621333913,1436,1436,1437,1436,266
|
|
20241101,151300,620951928,1436,1436,1437,1436,4660
|
|
20241101,151200,614259668,1436,1439,1439,1436,10618
|
|
20241101,151100,599000957,1438,1437,1439,1437,270
|
|
20241101,151000,598612771,1439,1439,1439,1437,221
|
|
20241101,150900,598295182,1437,1438,1438,1437,2415
|
|
20241101,150800,594822627,1437,1437,1438,1437,3299
|
|
20241101,150700,590081960,1438,1437,1438,1437,1228
|
|
20241101,150600,588317322,1437,1437,1439,1437,2410
|
|
20241101,150500,584854092,1437,1437,1437,1437,3848
|
|
20241101,150400,579324516,1437,1437,1437,1437,2508
|
|
20241101,150300,575720520,1437,1437,1437,1437,87
|
|
20241101,150200,575595501,1437,1437,1437,1437,759
|
|
20241101,150100,574504818,1437,1437,1437,1437,3
|
|
20241101,150000,574500507,1437,1439,1439,1437,87
|
|
20241101,145900,574375484,1437,1438,1438,1437,20
|
|
20241101,145800,574346733,1439,1439,1439,1439,0
|
|
20241101,145700,574346733,1439,1439,1439,1439,10
|
|
20241101,145600,574332343,1437,1437,1437,1437,130
|
|
20241101,145500,574145533,1438,1440,1440,1438,312
|
|
20241101,145400,573696465,1440,1440,1440,1440,0
|
|
20241101,145300,573696465,1440,1440,1440,1440,142
|
|
20241101,145200,573491985,1440,1437,1440,1437,9
|
|
20241101,145100,573479046,1436,1437,1437,1436,2333
|
|
20241101,145000,570126828,1437,1437,1439,1437,3650
|
|
20241101,144900,564881768,1437,1439,1439,1436,18764
|
|
20241101,144800,537904874,1439,1439,1439,1439,1
|
|
20241101,144700,537903435,1439,1439,1439,1439,1163
|
|
20241101,144600,536229878,1438,1438,1438,1438,97
|
|
20241101,144500,536090392,1439,1438,1439,1438,1759
|
|
20241101,144400,533560920,1438,1438,1438,1438,111
|
|
20241101,144300,533401302,1438,1438,1438,1438,360
|
|
20241101,144200,532883622,1438,1438,1438,1438,0
|
|
20241101,144100,532883622,1438,1438,1438,1438,0
|
|
20241101,144000,532883622,1438,1438,1438,1438,150
|
|
20241101,143900,532667922,1438,1438,1438,1438,1
|
|
20241101,143800,532666484,1438,1437,1438,1437,39898
|
|
20241101,143700,475332560,1436,1436,1436,1436,0
|
|
20241101,143600,475332560,1436,1437,1437,1436,91
|
|
20241101,143500,475201874,1437,1437,1437,1437,100
|
|
20241101,143400,475058174,1436,1436,1436,1436,94
|
|
20241101,143300,474923190,1436,1436,1436,1436,8
|
|
20241101,143200,474911702,1436,1436,1436,1436,5
|
|
20241101,143100,474904522,1436,1436,1436,1436,3
|
|
20241101,143000,474900214,1436,1436,1436,1436,472
|
|
20241101,142900,474222422,1437,1437,1437,1437,25
|
|
20241101,142800,474186497,1436,1436,1436,1436,100
|
|
20241101,142700,474042897,1437,1437,1437,1437,0
|
|
20241101,142600,474042897,1437,1437,1437,1437,1232
|
|
20241101,142500,472272513,1437,1437,1437,1437,2
|
|
20241101,142400,472269639,1438,1438,1438,1438,6
|
|
20241101,142300,472261011,1438,1438,1438,1438,5
|
|
20241101,142200,472253821,1437,1437,1437,1437,1
|
|
20241101,142100,472252384,1437,1437,1437,1437,0
|
|
20241101,142000,472252384,1437,1437,1437,1437,2
|
|
20241101,141900,472249510,1437,1437,1437,1437,10207
|
|
20241101,141800,457582051,1436,1437,1437,1436,5726
|
|
20241101,141700,449359505,1436,1436,1436,1436,0
|
|
20241101,141600,449359505,1436,1436,1436,1436,1152
|
|
20241101,141500,447705233,1436,1436,1436,1436,35
|
|
20241101,141400,447654973,1436,1436,1436,1436,10
|
|
20241101,141300,447640613,1436,1435,1436,1435,128
|
|
20241101,141200,447456875,1435,1436,1436,1435,109
|
|
20241101,141100,447300451,1436,1436,1436,1436,0
|
|
20241101,141000,447300451,1436,1436,1436,1436,13
|
|
20241101,140900,447281783,1437,1436,1437,1436,192
|
|
20241101,140800,447006066,1436,1436,1436,1436,509
|
|
20241101,140700,446275142,1437,1437,1437,1437,100
|
|
20241101,140600,446131442,1436,1436,1436,1436,1215
|
|
20241101,140500,444386702,1436,1436,1436,1436,1238
|
|
20241101,140400,442608934,1436,1436,1436,1436,0
|
|
20241101,140300,442608934,1436,1436,1436,1436,0
|
|
20241101,140200,442608934,1436,1436,1436,1436,0
|
|
20241101,140100,442608934,1436,1438,1438,1436,7457
|
|
20241101,140000,431896513,1437,1437,1437,1437,0
|
|
20241101,135900,431896513,1437,1437,1437,1437,0
|
|
20241101,135800,431896513,1437,1438,1438,1437,122
|
|
20241101,135700,431721197,1436,1436,1436,1436,0
|
|
20241101,135600,431721197,1436,1436,1436,1436,0
|
|
20241101,135500,431721197,1436,1436,1436,1436,0
|
|
20241101,135400,431721197,1436,1436,1436,1436,0
|
|
20241101,135300,431721197,1436,1436,1436,1436,0
|
|
20241101,135200,431721197,1436,1436,1436,1436,227
|
|
20241101,135100,431395225,1437,1437,1437,1437,1
|
|
20241101,135000,431393788,1437,1437,1437,1436,680
|
|
20241101,134900,430416907,1437,1437,1437,1437,19
|
|
20241101,134800,430389604,1437,1437,1437,1437,0
|
|
20241101,134700,430389604,1437,1437,1437,1436,150
|
|
20241101,134600,430174055,1437,1438,1438,1436,4376
|
|
20241101,134500,423887369,1437,1437,1437,1437,0
|
|
20241101,134400,423887369,1437,1438,1438,1437,62
|
|
20241101,134300,423798222,1438,1441,1441,1438,152
|
|
20241101,134200,423579489,1437,1437,1437,1437,0
|
|
20241101,134100,423579489,1437,1439,1439,1437,3165
|
|
20241101,134000,419028133,1439,1439,1439,1439,0
|
|
20241101,133900,419028133,1439,1439,1439,1439,0
|
|
20241101,133800,419028133,1439,1439,1439,1439,0
|
|
20241101,133700,419028133,1439,1439,1439,1439,0
|
|
20241101,133600,419028133,1439,1439,1439,1439,0
|
|
20241101,133500,419028133,1439,1439,1439,1439,0
|
|
20241101,133400,419028133,1439,1439,1439,1439,30
|
|
20241101,133300,418984963,1439,1438,1439,1438,103
|
|
20241101,133200,418836829,1439,1441,1441,1439,622
|
|
20241101,133100,417941669,1441,1441,1441,1441,0
|
|
20241101,133000,417941669,1441,1441,1441,1441,0
|
|
20241101,132900,417941669,1441,1441,1441,1441,0
|
|
20241101,132800,417941669,1441,1441,1441,1441,201
|
|
20241101,132700,417652028,1440,1440,1440,1439,121
|
|
20241101,132600,417477789,1438,1438,1438,1438,95
|
|
20241101,132500,417341179,1439,1440,1440,1439,759
|
|
20241101,132400,416248477,1440,1439,1440,1438,6507
|
|
20241101,132300,406884998,1440,1440,1440,1440,0
|
|
20241101,132200,406884998,1440,1439,1440,1439,169
|
|
20241101,132100,406641751,1440,1440,1440,1440,2
|
|
20241101,132000,406638871,1439,1439,1439,1439,0
|
|
20241101,131900,406638871,1439,1442,1442,1439,740
|
|
20241101,131800,405573339,1440,1440,1440,1440,0
|
|
20241101,131700,405573339,1440,1439,1440,1439,582
|
|
20241101,131600,404735273,1440,1440,1440,1440,3579
|
|
20241101,131500,399581513,1440,1440,1440,1440,35
|
|
20241101,131400,399531113,1440,1440,1440,1439,420
|
|
20241101,131300,398926323,1439,1439,1439,1439,95
|
|
20241101,131200,398789618,1440,1440,1440,1440,455
|
|
20241101,131100,398134418,1440,1440,1440,1440,37
|
|
20241101,131000,398081138,1440,1440,1440,1440,9
|
|
20241101,130900,398068178,1440,1440,1440,1440,300
|
|
20241101,130800,397636178,1439,1439,1439,1439,0
|
|
20241101,130700,397636178,1439,1439,1439,1439,0
|
|
20241101,130600,397636178,1439,1440,1440,1439,42
|
|
20241101,130500,397575705,1440,1440,1440,1440,114
|
|
20241101,130400,397411545,1440,1440,1440,1440,648
|
|
20241101,130300,396478425,1440,1441,1441,1440,4102
|
|
20241101,130200,390571521,1441,1441,1441,1441,1
|
|
20241101,130100,390570080,1442,1441,1442,1440,1216
|
|
20241101,130000,388818258,1441,1441,1441,1441,6
|
|
20241101,125900,388809612,1441,1441,1441,1441,116
|
|
20241101,125800,388642456,1440,1440,1440,1440,623
|
|
20241101,125700,387745336,1440,1440,1440,1440,5
|
|
20241101,125600,387738136,1440,1440,1440,1440,150
|
|
20241101,125500,387522136,1440,1439,1440,1439,45
|
|
20241101,125400,387457378,1439,1439,1439,1439,1923
|
|
20241101,125300,384690181,1439,1439,1439,1439,0
|
|
20241101,125200,384690181,1439,1439,1439,1439,131
|
|
20241101,125100,384501672,1440,1440,1440,1440,320
|
|
20241101,125000,384040872,1440,1440,1440,1440,1
|
|
20241101,124900,384039432,1440,1440,1440,1440,400
|
|
20241101,124800,383463432,1440,1440,1440,1440,0
|
|
20241101,124700,383463432,1440,1440,1440,1440,42
|
|
20241101,124600,383402952,1440,1440,1440,1440,20
|
|
20241101,124500,383374152,1440,1440,1440,1440,60
|
|
20241101,124400,383287752,1440,1440,1440,1440,510
|
|
20241101,124300,382553352,1440,1440,1440,1440,0
|
|
20241101,124200,382553352,1440,1440,1440,1440,125
|
|
20241101,124100,382373352,1440,1440,1440,1440,8
|
|
20241101,124000,382361832,1440,1440,1440,1439,453
|
|
20241101,123900,381709912,1440,1440,1440,1440,35
|
|
20241101,123800,381659512,1440,1440,1440,1440,233
|
|
20241101,123700,381323992,1440,1440,1440,1440,688
|
|
20241101,123600,380333272,1440,1441,1441,1440,249
|
|
20241101,123500,379974474,1441,1441,1441,1441,12
|
|
20241101,123400,379957182,1439,1442,1443,1439,440
|
|
20241101,123300,379323754,1442,1442,1442,1442,25
|
|
20241101,123200,379287704,1440,1440,1440,1440,0
|
|
20241101,123100,379287704,1440,1439,1440,1439,202
|
|
20241101,123000,378997024,1439,1439,1439,1439,0
|
|
20241101,122900,378997024,1439,1439,1439,1439,24
|
|
20241101,122800,378962488,1439,1439,1439,1439,0
|
|
20241101,122700,378962488,1439,1440,1440,1439,1001
|
|
20241101,122600,377522048,1440,1439,1440,1439,434
|
|
20241101,122500,376897502,1443,1443,1443,1443,0
|
|
20241101,122400,376897502,1443,1443,1443,1443,0
|
|
20241101,122300,376897502,1443,1443,1443,1443,1
|
|
20241101,122200,376896059,1440,1439,1440,1438,1132
|
|
20241101,122100,375267065,1440,1444,1444,1440,2970
|
|
20241101,122000,370990261,1444,1444,1444,1444,0
|
|
20241101,121900,370990261,1444,1440,1444,1440,36
|
|
20241101,121800,370938417,1440,1440,1440,1440,500
|
|
20241101,121700,370218417,1440,1440,1440,1440,0
|
|
20241101,121600,370218417,1440,1440,1440,1440,0
|
|
20241101,121500,370218417,1440,1439,1440,1439,740
|
|
20241101,121400,369152822,1440,1440,1440,1440,4
|
|
20241101,121300,369147062,1440,1440,1440,1440,20
|
|
20241101,121200,369118262,1439,1439,1439,1439,0
|
|
20241101,121100,369118262,1439,1439,1439,1439,500
|
|
20241101,121000,368398762,1440,1440,1440,1440,11
|
|
20241101,120900,368382922,1440,1440,1440,1440,2
|
|
20241101,120800,368380042,1439,1439,1439,1439,0
|
|
20241101,120700,368380042,1439,1439,1439,1439,35
|
|
20241101,120600,368329677,1439,1439,1439,1439,0
|
|
20241101,120500,368329677,1439,1439,1439,1439,0
|
|
20241101,120400,368329677,1439,1439,1439,1439,200
|
|
20241101,120300,368041877,1439,1439,1439,1439,0
|
|
20241101,120200,368041877,1439,1439,1439,1439,0
|
|
20241101,120100,368041877,1439,1439,1439,1439,0
|
|
20241101,120000,368041877,1439,1439,1439,1439,0
|
|
20241101,115900,368041877,1439,1437,1439,1437,150
|
|
20241101,115800,367826127,1438,1438,1438,1438,385
|
|
20241101,115700,367272497,1438,1438,1438,1438,524
|
|
20241101,115600,366518985,1438,1438,1438,1438,98
|
|
20241101,115500,366378061,1438,1438,1438,1438,1719
|
|
20241101,115400,363906139,1438,1438,1438,1438,3020
|
|
20241101,115300,359563379,1438,1438,1438,1438,0
|
|
20241101,115200,359563379,1438,1437,1438,1437,24
|
|
20241101,115100,359528889,1437,1437,1437,1437,0
|
|
20241101,115000,359528889,1437,1437,1437,1437,0
|
|
20241101,114900,359528889,1437,1437,1437,1437,13
|
|
20241101,114800,359510208,1438,1441,1441,1438,2624
|
|
20241101,114700,355731897,1441,1441,1441,1441,0
|
|
20241101,114600,355731897,1441,1441,1441,1441,95
|
|
20241101,114500,355595002,1445,1441,1445,1441,1020
|
|
20241101,114400,354121962,1442,1441,1442,1440,216
|
|
20241101,114300,353810701,1442,1442,1442,1442,2
|
|
20241101,114200,353807817,1445,1445,1445,1444,190
|
|
20241101,114100,353533334,1445,1445,1445,1445,0
|
|
20241101,114000,353533334,1445,1445,1445,1445,1
|
|
20241101,113900,353531889,1441,1445,1445,1441,1016
|
|
20241101,113800,352065769,1445,1441,1445,1441,6
|
|
20241101,113700,352057119,1441,1444,1445,1441,22
|
|
20241101,113600,352025394,1444,1441,1444,1441,542
|
|
20241101,113500,351243634,1441,1440,1442,1440,102
|
|
20241101,113400,351096585,1440,1440,1440,1440,46
|
|
20241101,113300,351030345,1439,1439,1439,1439,2848
|
|
20241101,113200,346932073,1439,1437,1439,1437,3490
|
|
20241101,113100,341912553,1437,1438,1438,1437,44
|
|
20241101,113000,341849286,1437,1436,1437,1436,720
|
|
20241101,112900,340814647,1436,1436,1436,1436,158
|
|
20241101,112800,340587759,1436,1436,1436,1436,0
|
|
20241101,112700,340587759,1436,1435,1436,1435,2171
|
|
20241101,112600,337470205,1436,1436,1436,1436,129
|
|
20241101,112500,337284961,1436,1436,1436,1436,334
|
|
20241101,112400,336805337,1436,1436,1436,1436,10
|
|
20241101,112300,336790977,1432,1433,1433,1432,1500
|
|
20241101,112200,334642966,1433,1436,1436,1432,484
|
|
20241101,112100,333949339,1433,1433,1433,1433,5
|
|
20241101,112000,333942174,1432,1435,1435,1432,5500
|
|
20241101,111900,326064065,1435,1435,1435,1435,0
|
|
20241101,111800,326064065,1435,1435,1435,1435,0
|
|
20241101,111700,326064065,1435,1435,1435,1435,100
|
|
20241101,111600,325920565,1435,1435,1435,1435,0
|
|
20241101,111500,325920565,1435,1433,1435,1433,1002
|
|
20241101,111400,324484695,1433,1433,1433,1433,60
|
|
20241101,111300,324398715,1432,1432,1432,1432,0
|
|
20241101,111200,324398715,1432,1432,1432,1432,0
|
|
20241101,111100,324398715,1432,1435,1435,1432,7513
|
|
20241101,111000,313632711,1435,1435,1435,1435,300
|
|
20241101,110900,313202211,1435,1435,1435,1435,1296
|
|
20241101,110800,311342451,1435,1436,1436,1435,3283
|
|
20241101,110700,306629870,1436,1436,1436,1436,970
|
|
20241101,110600,305236950,1436,1438,1438,1436,3094
|
|
20241101,110500,300791527,1438,1438,1438,1437,2366
|
|
20241101,110400,297390210,1439,1438,1439,1438,570
|
|
20241101,110300,296570343,1438,1439,1439,1438,1352
|
|
20241101,110200,294625067,1439,1439,1439,1439,14
|
|
20241101,110100,294604921,1439,1439,1439,1438,1758
|
|
20241101,110000,292075959,1439,1439,1440,1439,2122
|
|
20241101,105900,289022375,1438,1438,1438,1438,95
|
|
20241101,105800,288885765,1439,1439,1439,1439,1550
|
|
20241101,105700,286655315,1440,1440,1440,1440,5
|
|
20241101,105600,286648115,1440,1438,1440,1438,53
|
|
20241101,105500,286571849,1438,1439,1441,1438,1100
|
|
20241101,105400,284988875,1443,1443,1443,1443,1
|
|
20241101,105300,284987432,1439,1441,1441,1439,1007
|
|
20241101,105200,283536359,1438,1440,1440,1438,2090
|
|
20241101,105100,280529862,1440,1440,1440,1440,11
|
|
20241101,105000,280514022,1441,1442,1443,1441,917
|
|
20241101,104900,279192619,1441,1441,1442,1441,2393
|
|
20241101,104800,275744305,1441,1441,1441,1441,242
|
|
20241101,104700,275395583,1440,1441,1441,1440,451
|
|
20241101,104600,274745795,1441,1441,1441,1441,63
|
|
20241101,104500,274655012,1441,1441,1441,1441,0
|
|
20241101,104400,274655012,1441,1440,1441,1440,72
|
|
20241101,104300,274551290,1440,1440,1440,1440,0
|
|
20241101,104200,274551290,1440,1440,1440,1440,9859
|
|
20241101,104100,260354330,1440,1440,1440,1440,0
|
|
20241101,104000,260354330,1440,1440,1440,1440,0
|
|
20241101,103900,260354330,1440,1440,1440,1440,1
|
|
20241101,103800,260352890,1439,1439,1439,1439,0
|
|
20241101,103700,260352890,1439,1439,1439,1439,200
|
|
20241101,103600,260065090,1439,1439,1439,1435,1004
|
|
20241101,103500,258620346,1439,1439,1439,1439,1292
|
|
20241101,103400,256761158,1439,1438,1439,1438,2082
|
|
20241101,103300,253767241,1438,1435,1438,1434,2302
|
|
20241101,103200,250465850,1435,1437,1437,1435,399
|
|
20241101,103100,249893230,1437,1437,1437,1437,12
|
|
20241101,103000,249875986,1437,1436,1437,1436,6
|
|
20241101,102900,249867365,1435,1437,1437,1435,700
|
|
20241101,102800,248862567,1438,1438,1438,1438,1
|
|
20241101,102700,248861129,1436,1436,1436,1436,307
|
|
20241101,102600,248420277,1439,1435,1439,1435,7
|
|
20241101,102500,248410224,1439,1439,1439,1434,3393
|
|
20241101,102400,243543997,1435,1440,1440,1435,5022
|
|
20241101,102300,236334429,1440,1440,1440,1440,3
|
|
20241101,102200,236330109,1437,1440,1440,1437,352
|
|
20241101,102100,235823996,1439,1439,1439,1439,1482
|
|
20241101,102000,233691398,1439,1438,1439,1438,8
|
|
20241101,101900,233679891,1436,1439,1439,1436,1130
|
|
20241101,101800,232057046,1437,1439,1439,1437,528
|
|
20241101,101700,231298250,1438,1439,1439,1438,2
|
|
20241101,101600,231295373,1437,1437,1440,1437,2190
|
|
20241101,101500,228148337,1440,1437,1440,1437,511
|
|
20241101,101400,227413997,1440,1437,1440,1437,2
|
|
20241101,101300,227411120,1437,1438,1438,1437,6250
|
|
20241101,101200,218428504,1440,1439,1440,1439,11
|
|
20241101,101100,218412674,1439,1439,1439,1437,2138
|
|
20241101,101000,215338333,1439,1441,1441,1439,283
|
|
20241101,100900,214930796,1440,1440,1440,1440,5115
|
|
20241101,100800,207565196,1440,1440,1440,1440,203
|
|
20241101,100700,207272876,1440,1440,1440,1439,474
|
|
20241101,100600,206590616,1440,1439,1440,1439,3
|
|
20241101,100500,206586297,1439,1440,1440,1439,893
|
|
20241101,100400,205301262,1439,1446,1446,1439,5012
|
|
20241101,100300,198083361,1447,1447,1447,1447,1
|
|
20241101,100200,198081914,1440,1448,1448,1440,5279
|
|
20241101,100100,190475839,1448,1448,1448,1442,1682
|
|
20241101,100000,188050083,1448,1449,1449,1448,19
|
|
20241101,095900,188022559,1449,1449,1449,1449,11
|
|
20241101,095800,188006620,1449,1442,1449,1442,188
|
|
20241101,095700,187735517,1442,1443,1443,1442,5345
|
|
20241101,095600,180027295,1443,1443,1443,1443,0
|
|
20241101,095500,180027295,1443,1443,1443,1443,5001
|
|
20241101,095400,172810852,1443,1443,1443,1443,3544
|
|
20241101,095300,167696860,1444,1445,1445,1444,2790
|
|
20241101,095200,163666396,1445,1446,1446,1445,2649
|
|
20241101,095100,159835943,1448,1449,1449,1448,246
|
|
20241101,095000,159479491,1449,1449,1449,1449,20
|
|
20241101,094900,159450511,1450,1451,1451,1450,39
|
|
20241101,094800,159393941,1451,1450,1451,1449,2588
|
|
20241101,094700,155642127,1451,1453,1453,1451,648
|
|
20241101,094600,154701867,1454,1454,1454,1454,21
|
|
20241101,094500,154671333,1454,1455,1455,1451,15
|
|
20241101,094400,154649514,1455,1455,1455,1455,12
|
|
20241101,094300,154632054,1455,1454,1455,1454,113
|
|
20241101,094200,154467740,1454,1454,1455,1454,112
|
|
20241101,094100,154304792,1455,1455,1455,1453,132
|
|
20241101,094000,154112764,1455,1455,1455,1455,90
|
|
20241101,093900,153981814,1455,1455,1455,1450,3420
|
|
20241101,093800,149022182,1456,1456,1456,1456,18
|
|
20241101,093700,148995974,1456,1456,1456,1456,76
|
|
20241101,093600,148885318,1452,1456,1456,1452,4043
|
|
20241101,093500,143007090,1456,1457,1457,1456,71
|
|
20241101,093400,142903648,1457,1456,1457,1456,163
|
|
20241101,093300,142666213,1457,1456,1457,1456,581
|
|
20241101,093200,141820276,1456,1456,1456,1456,14
|
|
20241101,093100,141799892,1456,1453,1456,1453,248
|
|
20241101,093000,141439201,1453,1453,1455,1453,5330
|
|
20241101,092900,133694705,1453,1453,1453,1453,100
|
|
20241101,092800,133549405,1453,1455,1455,1453,60
|
|
20241101,092700,133462111,1455,1454,1455,1454,753
|
|
20241101,092600,132366845,1453,1452,1453,1452,1801
|
|
20241101,092500,129750292,1452,1445,1452,1445,1192
|
|
20241101,092400,128021534,1447,1448,1448,1447,152
|
|
20241101,092300,127801589,1446,1446,1446,1446,2883
|
|
20241101,092200,123632771,1446,1446,1446,1446,155
|
|
20241101,092100,123408641,1444,1445,1445,1444,3094
|
|
20241101,092000,118939725,1444,1444,1448,1444,3895
|
|
20241101,091900,113309429,1443,1444,1444,1442,2003
|
|
20241101,091800,110419123,1444,1442,1444,1442,1764
|
|
20241101,091700,107872325,1442,1444,1444,1441,3911
|
|
20241101,091600,102224910,1444,1445,1445,1441,69
|
|
20241101,091500,102125386,1441,1442,1445,1441,2808
|
|
20241101,091400,98078451,1442,1444,1446,1442,5412
|
|
20241101,091300,90271144,1443,1444,1444,1442,2106
|
|
20241101,091200,87231985,1444,1443,1445,1442,3558
|
|
20241101,091100,82096014,1443,1444,1444,1442,612
|
|
20241101,091000,81213350,1444,1440,1445,1440,318
|
|
20241101,090900,80754867,1441,1436,1441,1436,3176
|
|
20241101,090800,76188835,1437,1434,1438,1433,3154
|
|
20241101,090700,71658249,1434,1434,1434,1433,2759
|
|
20241101,090600,67703151,1438,1435,1438,1434,4040
|
|
20241101,090500,61901766,1434,1433,1435,1433,455
|
|
20241101,090400,61249376,1433,1432,1449,1432,2178
|
|
20241101,090300,58126899,1432,1433,1433,1427,7403
|
|
20241101,090200,47549944,1431,1434,1434,1430,8313
|
|
20241101,090100,35643039,1434,1432,1435,1431,3493
|
|
20241101,090000,30631140,1431,1427,1451,1427,21458
|