600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,185700,75173954,1089,1089,1089,1089,1686
|
|
20241101,185600,75173954,1089,1089,1089,1089,0
|
|
20241101,185500,75173954,1089,1089,1089,1089,0
|
|
20241101,185400,75173954,1089,1089,1089,1089,0
|
|
20241101,185300,75173954,1089,1089,1089,1089,0
|
|
20241101,185200,75173954,1089,1089,1089,1089,0
|
|
20241101,185100,75173954,1089,1089,1089,1089,0
|
|
20241101,185000,75173954,1089,1089,1089,1089,0
|
|
20241101,184900,75173954,1089,1089,1089,1089,0
|
|
20241101,184800,75173954,1089,1089,1089,1089,0
|
|
20241101,184700,75173954,1089,1089,1089,1089,0
|
|
20241101,184600,75173954,1089,1089,1089,1089,0
|
|
20241101,184500,75173954,1089,1089,1089,1089,0
|
|
20241101,184400,75173954,1089,1089,1089,1089,0
|
|
20241101,184300,75173954,1089,1089,1089,1089,0
|
|
20241101,184200,75173954,1089,1089,1089,1089,0
|
|
20241101,184100,75173954,1089,1089,1089,1089,0
|
|
20241101,184000,75173954,1089,1089,1089,1089,0
|
|
20241101,183900,75173954,1089,1089,1089,1089,0
|
|
20241101,183800,75173954,1089,1089,1089,1089,0
|
|
20241101,183700,75173954,1089,1089,1089,1089,0
|
|
20241101,183600,75173954,1089,1089,1089,1089,0
|
|
20241101,183500,75173954,1089,1089,1089,1089,0
|
|
20241101,183400,75173954,1089,1089,1089,1089,0
|
|
20241101,183300,75173954,1089,1089,1089,1089,0
|
|
20241101,183200,75173954,1089,1089,1089,1089,0
|
|
20241101,183100,75173954,1089,1089,1089,1089,0
|
|
20241101,183000,75173954,1089,1089,1089,1089,0
|
|
20241101,182900,75173954,1089,1089,1089,1089,0
|
|
20241101,182800,75173954,1089,1089,1089,1089,0
|
|
20241101,182700,75173954,1089,1089,1089,1089,1686
|
|
20241101,182600,75173954,1089,1089,1089,1089,0
|
|
20241101,182500,75173954,1089,1089,1089,1089,0
|
|
20241101,182400,75173954,1089,1089,1089,1089,0
|
|
20241101,182300,75173954,1089,1089,1089,1089,0
|
|
20241101,182200,75173954,1089,1089,1089,1089,0
|
|
20241101,182100,75173954,1089,1089,1089,1089,0
|
|
20241101,182000,75173954,1089,1089,1089,1089,0
|
|
20241101,181900,75173954,1089,1089,1089,1089,0
|
|
20241101,181800,75173954,1089,1089,1089,1089,0
|
|
20241101,181700,75173954,1089,1089,1089,1089,0
|
|
20241101,181600,75173954,1089,1089,1089,1089,0
|
|
20241101,181500,75173954,1089,1089,1089,1089,0
|
|
20241101,181400,75173954,1089,1089,1089,1089,0
|
|
20241101,181300,75173954,1089,1089,1089,1089,0
|
|
20241101,181200,75173954,1089,1089,1089,1089,0
|
|
20241101,181100,75173954,1089,1089,1089,1089,0
|
|
20241101,181000,75173954,1089,1089,1089,1089,0
|
|
20241101,180900,75173954,1089,1089,1089,1089,0
|
|
20241101,180800,75173954,1089,1089,1089,1089,0
|
|
20241101,180700,75173954,1089,1089,1089,1089,0
|
|
20241101,180600,75173954,1089,1089,1089,1089,0
|
|
20241101,180500,75173954,1089,1089,1089,1089,0
|
|
20241101,180400,75173954,1089,1089,1089,1089,0
|
|
20241101,180300,75173954,1089,1089,1089,1089,0
|
|
20241101,180200,75173954,1089,1089,1089,1089,0
|
|
20241101,180100,75173954,1089,1089,1089,1089,0
|
|
20241101,180000,75173954,1089,1089,1089,1089,0
|
|
20241101,175900,75173954,1089,1089,1089,1089,0
|
|
20241101,175800,75173954,1089,1089,1089,1089,0
|
|
20241101,175700,75173954,1089,1089,1089,1089,1686
|
|
20241101,175600,75173954,1089,1089,1089,1089,0
|
|
20241101,175500,75173954,1089,1089,1089,1089,0
|
|
20241101,175400,75173954,1089,1089,1089,1089,0
|
|
20241101,175300,75173954,1089,1089,1089,1089,0
|
|
20241101,175200,75173954,1089,1089,1089,1089,0
|
|
20241101,175100,75173954,1089,1089,1089,1089,0
|
|
20241101,175000,75173954,1089,1089,1089,1089,0
|
|
20241101,174900,75173954,1089,1089,1089,1089,0
|
|
20241101,174800,75173954,1089,1089,1089,1089,0
|
|
20241101,174700,75173954,1089,1089,1089,1089,0
|
|
20241101,174600,75173954,1089,1089,1089,1089,0
|
|
20241101,174500,75173954,1089,1089,1089,1089,0
|
|
20241101,174400,75173954,1089,1089,1089,1089,0
|
|
20241101,174300,75173954,1089,1089,1089,1089,0
|
|
20241101,174200,75173954,1089,1089,1089,1089,0
|
|
20241101,174100,75173954,1089,1089,1089,1089,0
|
|
20241101,174000,75173954,1089,1089,1089,1089,0
|
|
20241101,173900,75173954,1089,1089,1089,1089,0
|
|
20241101,173800,75173954,1089,1089,1089,1089,0
|
|
20241101,173700,75173954,1089,1089,1089,1089,0
|
|
20241101,173600,75173954,1089,1089,1089,1089,0
|
|
20241101,173500,75173954,1089,1089,1089,1089,0
|
|
20241101,173400,75173954,1089,1089,1089,1089,0
|
|
20241101,173300,75173954,1089,1089,1089,1089,0
|
|
20241101,173200,75173954,1089,1089,1089,1089,0
|
|
20241101,173100,75173954,1089,1089,1089,1089,0
|
|
20241101,173000,75173954,1089,1089,1089,1089,0
|
|
20241101,172900,75173954,1089,1089,1089,1089,0
|
|
20241101,172800,75173954,1089,1089,1089,1089,0
|
|
20241101,172700,75173954,1089,1089,1089,1089,1686
|
|
20241101,172600,75173954,1089,1089,1089,1089,0
|
|
20241101,172500,75173954,1089,1089,1089,1089,0
|
|
20241101,172400,75173954,1089,1089,1089,1089,0
|
|
20241101,172300,75173954,1089,1089,1089,1089,0
|
|
20241101,172200,75173954,1089,1089,1089,1089,0
|
|
20241101,172100,75173954,1089,1089,1089,1089,0
|
|
20241101,172000,75173954,1089,1089,1089,1089,0
|
|
20241101,171900,75173954,1089,1089,1089,1089,0
|
|
20241101,171800,75173954,1089,1089,1089,1089,0
|
|
20241101,171700,75173954,1089,1089,1089,1089,0
|
|
20241101,171600,75173954,1089,1089,1089,1089,0
|
|
20241101,171500,75173954,1089,1089,1089,1089,0
|
|
20241101,171400,75173954,1089,1089,1089,1089,0
|
|
20241101,171300,75173954,1089,1089,1089,1089,0
|
|
20241101,171200,75173954,1089,1089,1089,1089,0
|
|
20241101,171100,75173954,1089,1089,1089,1089,0
|
|
20241101,171000,75173954,1089,1089,1089,1089,0
|
|
20241101,170900,75173954,1089,1089,1089,1089,0
|
|
20241101,170800,75173954,1089,1089,1089,1089,0
|
|
20241101,170700,75173954,1089,1089,1089,1089,0
|
|
20241101,170600,75173954,1089,1089,1089,1089,0
|
|
20241101,170500,75173954,1089,1089,1089,1089,0
|
|
20241101,170400,75173954,1089,1089,1089,1089,0
|
|
20241101,170300,75173954,1089,1089,1089,1089,0
|
|
20241101,170200,75173954,1089,1089,1089,1089,0
|
|
20241101,170100,75173954,1089,1089,1089,1089,0
|
|
20241101,170000,75173954,1089,1089,1089,1089,0
|
|
20241101,165900,75173954,1089,1089,1089,1089,0
|
|
20241101,165800,75173954,1089,1089,1089,1089,0
|
|
20241101,165700,75173954,1089,1089,1089,1089,1686
|
|
20241101,165600,75173954,1089,1089,1089,1089,0
|
|
20241101,165500,75173954,1089,1089,1089,1089,0
|
|
20241101,165400,75173954,1089,1089,1089,1089,0
|
|
20241101,165300,75173954,1089,1089,1089,1089,0
|
|
20241101,165200,75173954,1089,1089,1089,1089,0
|
|
20241101,165100,75173954,1089,1089,1089,1089,0
|
|
20241101,165000,75173954,1089,1089,1089,1089,0
|
|
20241101,164900,75173954,1089,1089,1089,1089,0
|
|
20241101,164800,75173954,1089,1089,1089,1089,0
|
|
20241101,164700,75173954,1089,1089,1089,1089,0
|
|
20241101,164600,75173954,1089,1089,1089,1089,0
|
|
20241101,164500,75173954,1089,1089,1089,1089,0
|
|
20241101,164400,75173954,1089,1089,1089,1089,0
|
|
20241101,164300,75173954,1089,1089,1089,1089,0
|
|
20241101,164200,75173954,1089,1089,1089,1089,0
|
|
20241101,164100,75173954,1089,1089,1089,1089,0
|
|
20241101,164000,75173954,1089,1089,1089,1089,0
|
|
20241101,163900,75173954,1089,1089,1089,1089,0
|
|
20241101,163800,75173954,1089,1089,1089,1089,0
|
|
20241101,163700,75173954,1089,1089,1089,1089,0
|
|
20241101,163600,75173954,1089,1089,1089,1089,0
|
|
20241101,163500,75173954,1089,1089,1089,1089,0
|
|
20241101,163400,75173954,1089,1089,1089,1089,0
|
|
20241101,163300,75173954,1089,1089,1089,1089,0
|
|
20241101,163200,75173954,1089,1089,1089,1089,0
|
|
20241101,163100,75173954,1089,1089,1089,1089,0
|
|
20241101,163000,75173954,1089,1089,1089,1089,0
|
|
20241101,162900,75173954,1089,1089,1089,1089,0
|
|
20241101,162800,75173954,1089,1089,1089,1089,0
|
|
20241101,162700,75173954,1089,1089,1089,1089,1686
|
|
20241101,162600,75173954,1089,1089,1089,1089,0
|
|
20241101,162500,75173954,1089,1089,1089,1089,0
|
|
20241101,162400,75173954,1089,1089,1089,1089,0
|
|
20241101,162300,75173954,1089,1089,1089,1089,0
|
|
20241101,162200,75173954,1089,1089,1089,1089,0
|
|
20241101,162100,75173954,1089,1089,1089,1089,0
|
|
20241101,162000,75173954,1089,1089,1089,1089,0
|
|
20241101,161900,75173954,1089,1089,1089,1089,0
|
|
20241101,161800,75173954,1089,1089,1089,1089,0
|
|
20241101,161700,75173954,1089,1089,1089,1089,0
|
|
20241101,161600,75173954,1089,1089,1089,1089,0
|
|
20241101,161500,75173954,1089,1089,1089,1089,0
|
|
20241101,161400,75173954,1089,1089,1089,1089,0
|
|
20241101,161300,75173954,1089,1089,1089,1089,0
|
|
20241101,161200,75173954,1089,1089,1089,1089,0
|
|
20241101,161100,75173954,1089,1089,1089,1089,0
|
|
20241101,161000,75173954,1089,1089,1089,1089,0
|
|
20241101,160900,75173954,1089,1089,1089,1089,0
|
|
20241101,160800,75173954,1089,1089,1089,1089,0
|
|
20241101,160700,75173954,1089,1089,1089,1089,0
|
|
20241101,160600,75173954,1089,1089,1089,1089,0
|
|
20241101,160500,75173954,1089,1089,1089,1089,0
|
|
20241101,160400,75173954,1089,1089,1089,1089,0
|
|
20241101,160300,75173954,1089,1089,1089,1089,0
|
|
20241101,160200,75173954,1089,1089,1089,1089,0
|
|
20241101,160100,75173954,1089,1089,1089,1089,0
|
|
20241101,160000,75173954,1089,1089,1089,1089,0
|
|
20241101,155900,75173954,1089,1089,1089,1089,0
|
|
20241101,155800,75173954,1089,1089,1089,1089,0
|
|
20241101,155700,75173954,1089,1089,1089,1089,1686
|
|
20241101,155600,75173954,1089,1089,1089,1089,0
|
|
20241101,155500,75173954,1089,1089,1089,1089,0
|
|
20241101,155400,75173954,1089,1089,1089,1089,0
|
|
20241101,155300,75173954,1089,1089,1089,1089,0
|
|
20241101,155200,75173954,1089,1089,1089,1089,0
|
|
20241101,155100,75173954,1089,1089,1089,1089,0
|
|
20241101,155000,75173954,1089,1089,1089,1089,0
|
|
20241101,154900,75173954,1089,1089,1089,1089,0
|
|
20241101,154800,75173954,1089,1089,1089,1089,0
|
|
20241101,154700,75173954,1089,1089,1089,1089,0
|
|
20241101,154600,75173954,1089,1089,1089,1089,0
|
|
20241101,154500,75173954,1089,1089,1089,1089,0
|
|
20241101,154400,75173954,1089,1089,1089,1089,0
|
|
20241101,154300,75173954,1089,1089,1089,1089,0
|
|
20241101,154200,75173954,1089,1089,1089,1089,0
|
|
20241101,154100,75173954,1089,1089,1089,1089,0
|
|
20241101,154000,75173954,1089,1089,1089,1089,0
|
|
20241101,153900,75173954,1089,1089,1089,1089,0
|
|
20241101,153800,75173954,1089,1089,1089,1089,0
|
|
20241101,153700,75173954,1089,1089,1089,1089,0
|
|
20241101,153600,75173954,1089,1089,1089,1089,0
|
|
20241101,153500,75173954,1089,1089,1089,1089,0
|
|
20241101,153400,75173954,1089,1089,1089,1089,0
|
|
20241101,153300,75173954,1089,1089,1089,1089,0
|
|
20241101,153200,75173954,1089,1089,1089,1089,0
|
|
20241101,153100,75173954,1089,1089,1089,1089,0
|
|
20241101,153000,75173954,1089,1089,1089,1089,1686
|
|
20241101,152900,73337900,1090,1090,1090,1090,0
|
|
20241101,152800,73337900,1090,1090,1090,1090,0
|
|
20241101,152700,73337900,1090,1090,1090,1090,0
|
|
20241101,152600,73337900,1090,1090,1090,1090,0
|
|
20241101,152500,73337900,1090,1090,1090,1090,0
|
|
20241101,152400,73337900,1090,1090,1090,1090,0
|
|
20241101,152300,73337900,1090,1090,1090,1090,0
|
|
20241101,152200,73337900,1090,1090,1090,1090,0
|
|
20241101,152100,73337900,1090,1090,1090,1090,0
|
|
20241101,152000,73337900,1090,1090,1090,1090,0
|
|
20241101,151900,73337900,1090,1090,1090,1090,0
|
|
20241101,151800,73337900,1090,1090,1090,1090,0
|
|
20241101,151700,73337900,1090,1090,1090,1090,1
|
|
20241101,151600,73336810,1085,1085,1085,1085,219
|
|
20241101,151500,73099195,1085,1085,1085,1085,26
|
|
20241101,151400,73070985,1085,1082,1085,1081,3875
|
|
20241101,151300,68882060,1085,1085,1085,1085,0
|
|
20241101,151200,68882060,1085,1083,1085,1083,440
|
|
20241101,151100,68405492,1082,1082,1083,1082,101
|
|
20241101,151000,68296199,1083,1083,1083,1083,8
|
|
20241101,150900,68287535,1081,1081,1081,1081,0
|
|
20241101,150800,68287535,1081,1084,1084,1081,63
|
|
20241101,150700,68219412,1085,1085,1085,1085,0
|
|
20241101,150600,68219412,1085,1085,1085,1085,0
|
|
20241101,150500,68219412,1085,1085,1085,1085,0
|
|
20241101,150400,68219412,1085,1085,1085,1085,0
|
|
20241101,150300,68219412,1085,1085,1085,1085,0
|
|
20241101,150200,68219412,1085,1085,1085,1085,11
|
|
20241101,150100,68207477,1085,1085,1085,1085,9
|
|
20241101,150000,68197712,1085,1085,1085,1085,0
|
|
20241101,145900,68197712,1085,1085,1085,1085,1
|
|
20241101,145800,68196627,1086,1086,1086,1086,0
|
|
20241101,145700,68196627,1086,1086,1086,1086,0
|
|
20241101,145600,68196627,1086,1086,1086,1086,0
|
|
20241101,145500,68196627,1086,1086,1086,1086,499
|
|
20241101,145400,67654713,1086,1086,1086,1086,0
|
|
20241101,145300,67654713,1086,1082,1086,1082,2313
|
|
20241101,145200,65152043,1086,1082,1086,1082,1565
|
|
20241101,145100,63458709,1083,1084,1084,1083,640
|
|
20241101,145000,62765572,1086,1086,1086,1086,0
|
|
20241101,144900,62765572,1086,1086,1086,1086,1
|
|
20241101,144800,62764486,1084,1084,1084,1084,0
|
|
20241101,144700,62764486,1084,1084,1084,1084,40
|
|
20241101,144600,62721126,1083,1086,1086,1083,47
|
|
20241101,144500,62670198,1086,1086,1086,1086,0
|
|
20241101,144400,62670198,1086,1086,1086,1086,0
|
|
20241101,144300,62670198,1086,1086,1086,1086,0
|
|
20241101,144200,62670198,1086,1086,1086,1086,11
|
|
20241101,144100,62658252,1086,1086,1086,1086,1386
|
|
20241101,144000,61153056,1086,1086,1086,1086,0
|
|
20241101,143900,61153056,1086,1086,1086,1086,0
|
|
20241101,143800,61153056,1086,1086,1086,1086,17
|
|
20241101,143700,61134594,1086,1086,1086,1086,0
|
|
20241101,143600,61134594,1086,1086,1086,1086,0
|
|
20241101,143500,61134594,1086,1086,1086,1083,1702
|
|
20241101,143400,59288743,1086,1088,1088,1086,758
|
|
20241101,143300,58465289,1089,1089,1089,1089,0
|
|
20241101,143200,58465289,1089,1089,1089,1089,101
|
|
20241101,143100,58355300,1090,1090,1090,1090,0
|
|
20241101,143000,58355300,1090,1090,1090,1090,0
|
|
20241101,142900,58355300,1090,1090,1090,1090,0
|
|
20241101,142800,58355300,1090,1090,1090,1090,0
|
|
20241101,142700,58355300,1090,1090,1090,1090,0
|
|
20241101,142600,58355300,1090,1092,1092,1090,484
|
|
20241101,142500,57827559,1093,1093,1093,1093,0
|
|
20241101,142400,57827559,1093,1093,1093,1093,53
|
|
20241101,142300,57769630,1093,1093,1093,1093,2
|
|
20241101,142200,57767444,1096,1093,1096,1093,6
|
|
20241101,142100,57760878,1097,1097,1097,1097,0
|
|
20241101,142000,57760878,1097,1094,1097,1094,16
|
|
20241101,141900,57743357,1093,1096,1096,1093,12
|
|
20241101,141800,57730211,1096,1094,1096,1094,4
|
|
20241101,141700,57725832,1093,1093,1093,1093,1
|
|
20241101,141600,57724739,1097,1093,1097,1093,7
|
|
20241101,141500,57717074,1097,1097,1097,1097,0
|
|
20241101,141400,57717074,1097,1097,1097,1097,0
|
|
20241101,141300,57717074,1097,1097,1097,1097,0
|
|
20241101,141200,57717074,1097,1093,1097,1093,7
|
|
20241101,141100,57709419,1097,1097,1097,1097,0
|
|
20241101,141000,57709419,1097,1097,1097,1097,67
|
|
20241101,140900,57635920,1097,1097,1097,1097,10
|
|
20241101,140800,57624950,1097,1093,1097,1092,601
|
|
20241101,140700,56968203,1097,1097,1097,1097,0
|
|
20241101,140600,56968203,1097,1097,1097,1097,0
|
|
20241101,140500,56968203,1097,1097,1097,1097,0
|
|
20241101,140400,56968203,1097,1097,1097,1097,1
|
|
20241101,140300,56967106,1094,1094,1094,1094,0
|
|
20241101,140200,56967106,1094,1094,1094,1094,0
|
|
20241101,140100,56967106,1094,1093,1094,1093,13
|
|
20241101,140000,56952896,1097,1097,1097,1097,0
|
|
20241101,135900,56952896,1097,1097,1097,1097,0
|
|
20241101,135800,56952896,1097,1097,1097,1097,0
|
|
20241101,135700,56952896,1097,1097,1097,1097,0
|
|
20241101,135600,56952896,1097,1097,1097,1097,0
|
|
20241101,135500,56952896,1097,1097,1097,1097,0
|
|
20241101,135400,56952896,1097,1097,1097,1097,0
|
|
20241101,135300,56952896,1097,1097,1097,1097,1
|
|
20241101,135200,56951799,1093,1093,1093,1093,0
|
|
20241101,135100,56951799,1093,1093,1093,1093,0
|
|
20241101,135000,56951799,1093,1093,1093,1093,1601
|
|
20241101,134900,55201906,1093,1094,1094,1093,112
|
|
20241101,134800,55079478,1095,1095,1096,1095,89
|
|
20241101,134700,54982022,1095,1095,1095,1095,12
|
|
20241101,134600,54968882,1103,1103,1103,1103,200
|
|
20241101,134500,54748282,1104,1103,1104,1103,2
|
|
20241101,134400,54746075,1104,1104,1104,1104,0
|
|
20241101,134300,54746075,1104,1104,1104,1098,27
|
|
20241101,134200,54716302,1105,1097,1105,1097,34
|
|
20241101,134100,54678874,1092,1093,1093,1092,500
|
|
20241101,134000,54132765,1093,1093,1093,1093,72
|
|
20241101,133900,54054069,1093,1093,1093,1092,26
|
|
20241101,133800,54025657,1096,1093,1096,1093,970
|
|
20241101,133700,52965339,1093,1093,1095,1093,54
|
|
20241101,133600,52906279,1094,1095,1096,1093,97
|
|
20241101,133500,52800188,1093,1095,1095,1093,83
|
|
20241101,133400,52709305,1095,1102,1102,1095,19
|
|
20241101,133300,52688493,1103,1103,1103,1103,41
|
|
20241101,133200,52643270,1105,1105,1105,1105,0
|
|
20241101,133100,52643270,1105,1105,1105,1105,0
|
|
20241101,133000,52643270,1105,1105,1105,1105,0
|
|
20241101,132900,52643270,1105,1105,1105,1105,0
|
|
20241101,132800,52643270,1105,1097,1105,1097,104
|
|
20241101,132700,52529168,1105,1105,1105,1105,0
|
|
20241101,132600,52529168,1105,1105,1105,1105,0
|
|
20241101,132500,52529168,1105,1105,1105,1105,18
|
|
20241101,132400,52509278,1109,1109,1109,1109,0
|
|
20241101,132300,52509278,1109,1100,1109,1099,202
|
|
20241101,132200,52287070,1100,1100,1100,1100,210
|
|
20241101,132100,52056070,1111,1111,1111,1111,0
|
|
20241101,132000,52056070,1111,1111,1111,1111,0
|
|
20241101,131900,52056070,1111,1111,1111,1111,0
|
|
20241101,131800,52056070,1111,1111,1111,1111,0
|
|
20241101,131700,52056070,1111,1111,1111,1111,0
|
|
20241101,131600,52056070,1111,1111,1111,1111,0
|
|
20241101,131500,52056070,1111,1109,1111,1109,438
|
|
20241101,131400,51569909,1095,1095,1095,1095,0
|
|
20241101,131300,51569909,1095,1095,1095,1095,0
|
|
20241101,131200,51569909,1095,1095,1095,1095,0
|
|
20241101,131100,51569909,1095,1100,1110,1095,520
|
|
20241101,131000,50994319,1100,1100,1100,1100,0
|
|
20241101,130900,50994319,1100,1097,1100,1097,564
|
|
20241101,130800,50374841,1098,1098,1098,1098,0
|
|
20241101,130700,50374841,1098,1098,1098,1098,0
|
|
20241101,130600,50374841,1098,1098,1098,1098,920
|
|
20241101,130500,49364681,1098,1098,1098,1098,80
|
|
20241101,130400,49276841,1098,1098,1098,1098,20
|
|
20241101,130300,49254881,1100,1100,1100,1100,0
|
|
20241101,130200,49254881,1100,1098,1100,1098,2874
|
|
20241101,130100,46093843,1098,1097,1098,1097,3500
|
|
20241101,130000,42251048,1097,1095,1098,1095,3101
|
|
20241101,125900,38850715,1095,1093,1095,1093,55
|
|
20241101,125800,38790593,1092,1092,1092,1092,104
|
|
20241101,125700,38677025,1092,1092,1092,1092,510
|
|
20241101,125600,38120105,1092,1092,1092,1092,0
|
|
20241101,125500,38120105,1092,1092,1092,1092,0
|
|
20241101,125400,38120105,1092,1085,1092,1085,4700
|
|
20241101,125300,32991507,1085,1085,1085,1085,0
|
|
20241101,125200,32991507,1085,1085,1085,1085,0
|
|
20241101,125100,32991507,1085,1085,1085,1085,0
|
|
20241101,125000,32991507,1085,1085,1085,1085,23
|
|
20241101,124900,32966552,1085,1085,1085,1085,10
|
|
20241101,124800,32955702,1085,1085,1085,1085,6
|
|
20241101,124700,32949192,1084,1084,1084,1084,0
|
|
20241101,124600,32949192,1084,1084,1084,1084,42
|
|
20241101,124500,32903664,1084,1084,1084,1084,0
|
|
20241101,124400,32903664,1084,1084,1084,1084,0
|
|
20241101,124300,32903664,1084,1084,1084,1084,0
|
|
20241101,124200,32903664,1084,1084,1084,1084,0
|
|
20241101,124100,32903664,1084,1084,1084,1084,0
|
|
20241101,124000,32903664,1084,1084,1084,1084,0
|
|
20241101,123900,32903664,1084,1084,1084,1084,2
|
|
20241101,123800,32901496,1085,1085,1085,1085,0
|
|
20241101,123700,32901496,1085,1085,1085,1085,0
|
|
20241101,123600,32901496,1085,1085,1085,1085,0
|
|
20241101,123500,32901496,1085,1085,1085,1085,14
|
|
20241101,123400,32886306,1085,1085,1085,1085,215
|
|
20241101,123300,32653031,1085,1085,1085,1085,32
|
|
20241101,123200,32618311,1085,1085,1085,1085,100
|
|
20241101,123100,32509811,1085,1086,1086,1085,568
|
|
20241101,123000,31893530,1086,1086,1086,1086,3
|
|
20241101,122900,31890272,1086,1086,1086,1086,0
|
|
20241101,122800,31890272,1086,1086,1086,1086,0
|
|
20241101,122700,31890272,1086,1086,1086,1086,0
|
|
20241101,122600,31890272,1086,1086,1086,1086,0
|
|
20241101,122500,31890272,1086,1086,1086,1086,9
|
|
20241101,122400,31880498,1086,1086,1086,1086,1885
|
|
20241101,122300,29833388,1087,1087,1087,1087,0
|
|
20241101,122200,29833388,1087,1087,1087,1087,0
|
|
20241101,122100,29833388,1087,1087,1087,1087,447
|
|
20241101,122000,29347499,1087,1087,1087,1087,1
|
|
20241101,121900,29346412,1090,1090,1090,1090,0
|
|
20241101,121800,29346412,1090,1090,1090,1090,0
|
|
20241101,121700,29346412,1090,1090,1090,1090,0
|
|
20241101,121600,29346412,1090,1090,1090,1090,0
|
|
20241101,121500,29346412,1090,1089,1090,1087,4
|
|
20241101,121400,29342056,1087,1087,1087,1087,131
|
|
20241101,121300,29199659,1087,1087,1087,1087,1
|
|
20241101,121200,29198572,1091,1091,1091,1091,0
|
|
20241101,121100,29198572,1091,1091,1091,1091,0
|
|
20241101,121000,29198572,1091,1091,1091,1091,0
|
|
20241101,120900,29198572,1091,1091,1091,1091,0
|
|
20241101,120800,29198572,1091,1091,1091,1091,0
|
|
20241101,120700,29198572,1091,1091,1091,1091,4557
|
|
20241101,120600,24226885,1092,1092,1092,1092,0
|
|
20241101,120500,24226885,1092,1092,1092,1092,0
|
|
20241101,120400,24226885,1092,1092,1092,1092,0
|
|
20241101,120300,24226885,1092,1092,1092,1091,3
|
|
20241101,120200,24223610,1091,1091,1091,1091,12
|
|
20241101,120100,24210518,1092,1092,1092,1092,0
|
|
20241101,120000,24210518,1092,1092,1092,1092,0
|
|
20241101,115900,24210518,1092,1092,1092,1092,0
|
|
20241101,115800,24210518,1092,1092,1092,1092,0
|
|
20241101,115700,24210518,1092,1092,1092,1092,0
|
|
20241101,115600,24210518,1092,1091,1092,1091,501
|
|
20241101,115500,23663926,1092,1092,1092,1092,0
|
|
20241101,115400,23663926,1092,1092,1092,1092,0
|
|
20241101,115300,23663926,1092,1092,1092,1092,0
|
|
20241101,115200,23663926,1092,1092,1092,1092,0
|
|
20241101,115100,23663926,1092,1092,1092,1092,0
|
|
20241101,115000,23663926,1092,1092,1092,1092,11
|
|
20241101,114900,23651914,1092,1092,1092,1092,0
|
|
20241101,114800,23651914,1092,1092,1092,1092,0
|
|
20241101,114700,23651914,1092,1092,1092,1092,0
|
|
20241101,114600,23651914,1092,1092,1092,1092,0
|
|
20241101,114500,23651914,1092,1092,1092,1092,0
|
|
20241101,114400,23651914,1092,1092,1092,1092,0
|
|
20241101,114300,23651914,1092,1092,1092,1092,0
|
|
20241101,114200,23651914,1092,1092,1092,1092,0
|
|
20241101,114100,23651914,1092,1092,1092,1092,0
|
|
20241101,114000,23651914,1092,1092,1092,1092,0
|
|
20241101,113900,23651914,1092,1092,1092,1092,0
|
|
20241101,113800,23651914,1092,1092,1092,1092,1
|
|
20241101,113700,23650822,1091,1091,1091,1091,58
|
|
20241101,113600,23587544,1091,1090,1091,1090,850
|
|
20241101,113500,22660343,1091,1091,1091,1091,0
|
|
20241101,113400,22660343,1091,1091,1091,1091,0
|
|
20241101,113300,22660343,1091,1091,1091,1091,0
|
|
20241101,113200,22660343,1091,1091,1091,1091,0
|
|
20241101,113100,22660343,1091,1091,1091,1091,0
|
|
20241101,113000,22660343,1091,1091,1091,1091,0
|
|
20241101,112900,22660343,1091,1091,1091,1091,0
|
|
20241101,112800,22660343,1091,1091,1091,1091,0
|
|
20241101,112700,22660343,1091,1091,1091,1091,0
|
|
20241101,112600,22660343,1091,1091,1091,1091,0
|
|
20241101,112500,22660343,1091,1091,1091,1091,0
|
|
20241101,112400,22660343,1091,1091,1091,1091,0
|
|
20241101,112300,22660343,1091,1091,1091,1091,0
|
|
20241101,112200,22660343,1091,1091,1091,1091,0
|
|
20241101,112100,22660343,1091,1091,1091,1091,0
|
|
20241101,112000,22660343,1091,1091,1091,1091,0
|
|
20241101,111900,22660343,1091,1091,1091,1091,0
|
|
20241101,111800,22660343,1091,1091,1091,1091,0
|
|
20241101,111700,22660343,1091,1091,1091,1091,0
|
|
20241101,111600,22660343,1091,1091,1091,1091,0
|
|
20241101,111500,22660343,1091,1091,1091,1091,0
|
|
20241101,111400,22660343,1091,1088,1091,1088,7
|
|
20241101,111300,22652718,1087,1087,1087,1087,100
|
|
20241101,111200,22544018,1086,1086,1086,1086,0
|
|
20241101,111100,22544018,1086,1086,1086,1086,128
|
|
20241101,111000,22405010,1086,1086,1086,1086,0
|
|
20241101,110900,22405010,1086,1085,1086,1085,261
|
|
20241101,110800,22121824,1085,1085,1085,1085,199
|
|
20241101,110700,21905909,1085,1085,1085,1085,0
|
|
20241101,110600,21905909,1085,1085,1085,1085,0
|
|
20241101,110500,21905909,1085,1085,1085,1085,0
|
|
20241101,110400,21905909,1085,1085,1085,1085,0
|
|
20241101,110300,21905909,1085,1085,1085,1085,1
|
|
20241101,110200,21904824,1084,1084,1084,1084,248
|
|
20241101,110100,21635992,1084,1084,1084,1084,0
|
|
20241101,110000,21635992,1084,1084,1084,1084,0
|
|
20241101,105900,21635992,1084,1084,1084,1084,0
|
|
20241101,105800,21635992,1084,1084,1084,1084,0
|
|
20241101,105700,21635992,1084,1084,1084,1084,0
|
|
20241101,105600,21635992,1084,1084,1084,1084,0
|
|
20241101,105500,21635992,1084,1084,1084,1084,0
|
|
20241101,105400,21635992,1084,1084,1084,1084,0
|
|
20241101,105300,21635992,1084,1084,1084,1084,0
|
|
20241101,105200,21635992,1084,1083,1084,1081,1001
|
|
20241101,105100,20553624,1084,1084,1084,1084,0
|
|
20241101,105000,20553624,1084,1084,1084,1084,0
|
|
20241101,104900,20553624,1084,1084,1084,1084,0
|
|
20241101,104800,20553624,1084,1084,1084,1084,0
|
|
20241101,104700,20553624,1084,1084,1084,1084,0
|
|
20241101,104600,20553624,1084,1084,1084,1084,0
|
|
20241101,104500,20553624,1084,1084,1084,1084,0
|
|
20241101,104400,20553624,1084,1084,1084,1084,1
|
|
20241101,104300,20552540,1084,1084,1084,1084,0
|
|
20241101,104200,20552540,1084,1084,1084,1084,0
|
|
20241101,104100,20552540,1084,1084,1084,1084,0
|
|
20241101,104000,20552540,1084,1084,1084,1084,0
|
|
20241101,103900,20552540,1084,1084,1084,1084,0
|
|
20241101,103800,20552540,1084,1084,1084,1084,0
|
|
20241101,103700,20552540,1084,1084,1084,1084,1
|
|
20241101,103600,20551456,1083,1083,1083,1083,10
|
|
20241101,103500,20540626,1084,1084,1084,1084,6
|
|
20241101,103400,20534122,1084,1084,1084,1084,22
|
|
20241101,103300,20510274,1084,1084,1084,1084,0
|
|
20241101,103200,20510274,1084,1084,1084,1084,0
|
|
20241101,103100,20510274,1084,1084,1084,1084,0
|
|
20241101,103000,20510274,1084,1084,1084,1084,0
|
|
20241101,102900,20510274,1084,1084,1084,1084,0
|
|
20241101,102800,20510274,1084,1084,1084,1084,0
|
|
20241101,102700,20510274,1084,1084,1084,1084,0
|
|
20241101,102600,20510274,1084,1084,1084,1084,0
|
|
20241101,102500,20510274,1084,1084,1084,1084,0
|
|
20241101,102400,20510274,1084,1084,1084,1084,11
|
|
20241101,102300,20498350,1084,1082,1084,1082,3
|
|
20241101,102200,20495101,1085,1085,1085,1085,0
|
|
20241101,102100,20495101,1085,1085,1085,1085,0
|
|
20241101,102000,20495101,1085,1085,1085,1085,0
|
|
20241101,101900,20495101,1085,1085,1085,1085,0
|
|
20241101,101800,20495101,1085,1085,1085,1085,0
|
|
20241101,101700,20495101,1085,1085,1085,1085,0
|
|
20241101,101600,20495101,1085,1085,1085,1085,0
|
|
20241101,101500,20495101,1085,1085,1085,1085,0
|
|
20241101,101400,20495101,1085,1085,1085,1085,0
|
|
20241101,101300,20495101,1085,1085,1085,1085,40
|
|
20241101,101200,20451701,1080,1080,1080,1080,0
|
|
20241101,101100,20451701,1080,1080,1080,1080,490
|
|
20241101,101000,19922501,1079,1080,1080,1079,2429
|
|
20241101,100900,17299191,1080,1080,1080,1080,0
|
|
20241101,100800,17299191,1080,1080,1080,1080,0
|
|
20241101,100700,17299191,1080,1085,1085,1080,7817
|
|
20241101,100600,8856380,1088,1088,1088,1088,5
|
|
20241101,100500,8850940,1088,1088,1088,1088,6
|
|
20241101,100400,8844412,1088,1088,1088,1088,0
|
|
20241101,100300,8844412,1088,1088,1088,1088,0
|
|
20241101,100200,8844412,1088,1088,1088,1088,1
|
|
20241101,100100,8843324,1081,1081,1081,1081,0
|
|
20241101,100000,8843324,1081,1081,1081,1081,0
|
|
20241101,095900,8843324,1081,1081,1081,1081,0
|
|
20241101,095800,8843324,1081,1081,1081,1081,0
|
|
20241101,095700,8843324,1081,1085,1085,1081,500
|
|
20241101,095600,8302711,1081,1081,1081,1081,0
|
|
20241101,095500,8302711,1081,1081,1081,1081,0
|
|
20241101,095400,8302711,1081,1081,1081,1081,0
|
|
20241101,095300,8302711,1081,1082,1082,1081,776
|
|
20241101,095200,7463753,1081,1083,1083,1081,1360
|
|
20241101,095100,5992812,1090,1090,1090,1090,0
|
|
20241101,095000,5992812,1090,1090,1090,1090,34
|
|
20241101,094900,5955752,1091,1091,1091,1091,4
|
|
20241101,094800,5951388,1092,1092,1092,1092,0
|
|
20241101,094700,5951388,1092,1092,1092,1092,6
|
|
20241101,094600,5944836,1092,1092,1092,1091,24
|
|
20241101,094500,5918633,1092,1091,1092,1091,12
|
|
20241101,094400,5905534,1092,1092,1092,1092,0
|
|
20241101,094300,5905534,1092,1092,1092,1092,0
|
|
20241101,094200,5905534,1092,1083,1092,1083,6
|
|
20241101,094100,5899027,1092,1092,1092,1092,0
|
|
20241101,094000,5899027,1092,1092,1092,1092,1
|
|
20241101,093900,5897935,1084,1084,1084,1084,0
|
|
20241101,093800,5897935,1084,1092,1092,1084,279
|
|
20241101,093700,5595404,1085,1085,1085,1085,0
|
|
20241101,093600,5595404,1085,1087,1093,1085,121
|
|
20241101,093500,5463805,1084,1084,1084,1084,8
|
|
20241101,093400,5455133,1084,1084,1084,1084,224
|
|
20241101,093300,5212317,1083,1087,1087,1083,8
|
|
20241101,093200,5203649,1087,1087,1087,1087,0
|
|
20241101,093100,5203649,1087,1087,1087,1087,20
|
|
20241101,093000,5181909,1087,1087,1087,1087,8
|
|
20241101,092900,5173213,1087,1087,1087,1087,0
|
|
20241101,092800,5173213,1087,1087,1087,1087,0
|
|
20241101,092700,5173213,1087,1081,1087,1081,500
|
|
20241101,092600,4632707,1081,1081,1081,1081,0
|
|
20241101,092500,4632707,1081,1084,1084,1081,500
|
|
20241101,092400,4092059,1087,1087,1087,1087,0
|
|
20241101,092300,4092059,1087,1087,1087,1087,890
|
|
20241101,092200,3124629,1097,1097,1097,1097,0
|
|
20241101,092100,3124629,1097,1097,1097,1097,0
|
|
20241101,092000,3124629,1097,1097,1097,1097,0
|
|
20241101,091900,3124629,1097,1097,1097,1097,0
|
|
20241101,091800,3124629,1097,1097,1097,1097,0
|
|
20241101,091700,3124629,1097,1097,1097,1097,0
|
|
20241101,091600,3124629,1097,1097,1097,1097,0
|
|
20241101,091500,3124629,1097,1088,1097,1085,73
|
|
20241101,091400,3045406,1089,1092,1092,1089,8
|
|
20241101,091300,3036682,1098,1098,1098,1098,0
|
|
20241101,091200,3036682,1098,1098,1098,1098,0
|
|
20241101,091100,3036682,1098,1098,1098,1098,0
|
|
20241101,091000,3036682,1098,1098,1098,1098,0
|
|
20241101,090900,3036682,1098,1098,1098,1098,0
|
|
20241101,090800,3036682,1098,1098,1098,1098,0
|
|
20241101,090700,3036682,1098,1098,1098,1098,0
|
|
20241101,090600,3036682,1098,1098,1098,1098,0
|
|
20241101,090500,3036682,1098,1098,1098,1098,0
|
|
20241101,090400,3036682,1098,1098,1098,1098,0
|
|
20241101,090300,3036682,1098,1098,1098,1098,0
|
|
20241101,090200,3036682,1098,1097,1098,1097,2
|
|
20241101,090100,3034487,1093,1093,1093,1093,186
|
|
20241101,090000,2831189,1095,1098,1098,1095,2585
|