591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,184800,90959305,1104,1104,1104,1104,3629
|
|
20241101,184700,90959305,1104,1104,1104,1104,0
|
|
20241101,184600,90959305,1104,1104,1104,1104,0
|
|
20241101,184500,90959305,1104,1104,1104,1104,0
|
|
20241101,184400,90959305,1104,1104,1104,1104,0
|
|
20241101,184300,90959305,1104,1104,1104,1104,0
|
|
20241101,184200,90959305,1104,1104,1104,1104,0
|
|
20241101,184100,90959305,1104,1104,1104,1104,0
|
|
20241101,184000,90959305,1104,1104,1104,1104,0
|
|
20241101,183900,90959305,1104,1104,1104,1104,0
|
|
20241101,183800,90959305,1104,1104,1104,1104,0
|
|
20241101,183700,90959305,1104,1104,1104,1104,0
|
|
20241101,183600,90959305,1104,1104,1104,1104,0
|
|
20241101,183500,90959305,1104,1104,1104,1104,0
|
|
20241101,183400,90959305,1104,1104,1104,1104,0
|
|
20241101,183300,90959305,1104,1104,1104,1104,0
|
|
20241101,183200,90959305,1104,1104,1104,1104,0
|
|
20241101,183100,90959305,1104,1104,1104,1104,0
|
|
20241101,183000,90959305,1104,1104,1104,1104,0
|
|
20241101,182900,90959305,1104,1104,1104,1104,0
|
|
20241101,182800,90959305,1104,1104,1104,1104,0
|
|
20241101,182700,90959305,1104,1104,1104,1104,0
|
|
20241101,182600,90959305,1104,1104,1104,1104,0
|
|
20241101,182500,90959305,1104,1104,1104,1104,0
|
|
20241101,182400,90959305,1104,1104,1104,1104,0
|
|
20241101,182300,90959305,1104,1104,1104,1104,0
|
|
20241101,182200,90959305,1104,1104,1104,1104,0
|
|
20241101,182100,90959305,1104,1104,1104,1104,0
|
|
20241101,182000,90959305,1104,1104,1104,1104,0
|
|
20241101,181900,90959305,1104,1104,1104,1104,0
|
|
20241101,181800,90959305,1104,1104,1104,1104,3629
|
|
20241101,181700,90959305,1104,1104,1104,1104,0
|
|
20241101,181600,90959305,1104,1104,1104,1104,0
|
|
20241101,181500,90959305,1104,1104,1104,1104,0
|
|
20241101,181400,90959305,1104,1104,1104,1104,0
|
|
20241101,181300,90959305,1104,1104,1104,1104,0
|
|
20241101,181200,90959305,1104,1104,1104,1104,0
|
|
20241101,181100,90959305,1104,1104,1104,1104,0
|
|
20241101,181000,90959305,1104,1104,1104,1104,0
|
|
20241101,180900,90959305,1104,1104,1104,1104,0
|
|
20241101,180800,90959305,1104,1104,1104,1104,0
|
|
20241101,180700,90959305,1104,1104,1104,1104,0
|
|
20241101,180600,90959305,1104,1104,1104,1104,0
|
|
20241101,180500,90959305,1104,1104,1104,1104,0
|
|
20241101,180400,90959305,1104,1104,1104,1104,0
|
|
20241101,180300,90959305,1104,1104,1104,1104,0
|
|
20241101,180200,90959305,1104,1104,1104,1104,0
|
|
20241101,180100,90959305,1104,1104,1104,1104,0
|
|
20241101,180000,90959305,1104,1104,1104,1104,0
|
|
20241101,175900,90959305,1104,1104,1104,1104,0
|
|
20241101,175800,90959305,1104,1104,1104,1104,0
|
|
20241101,175700,90959305,1104,1104,1104,1104,0
|
|
20241101,175600,90959305,1104,1104,1104,1104,0
|
|
20241101,175500,90959305,1104,1104,1104,1104,0
|
|
20241101,175400,90959305,1104,1104,1104,1104,0
|
|
20241101,175300,90959305,1104,1104,1104,1104,0
|
|
20241101,175200,90959305,1104,1104,1104,1104,0
|
|
20241101,175100,90959305,1104,1104,1104,1104,0
|
|
20241101,175000,90959305,1104,1104,1104,1104,0
|
|
20241101,174900,90959305,1104,1104,1104,1104,0
|
|
20241101,174800,90959305,1104,1104,1104,1104,3629
|
|
20241101,174700,90959305,1104,1104,1104,1104,0
|
|
20241101,174600,90959305,1104,1104,1104,1104,0
|
|
20241101,174500,90959305,1104,1104,1104,1104,0
|
|
20241101,174400,90959305,1104,1104,1104,1104,0
|
|
20241101,174300,90959305,1104,1104,1104,1104,0
|
|
20241101,174200,90959305,1104,1104,1104,1104,0
|
|
20241101,174100,90959305,1104,1104,1104,1104,0
|
|
20241101,174000,90959305,1104,1104,1104,1104,0
|
|
20241101,173900,90959305,1104,1104,1104,1104,0
|
|
20241101,173800,90959305,1104,1104,1104,1104,0
|
|
20241101,173700,90959305,1104,1104,1104,1104,0
|
|
20241101,173600,90959305,1104,1104,1104,1104,0
|
|
20241101,173500,90959305,1104,1104,1104,1104,0
|
|
20241101,173400,90959305,1104,1104,1104,1104,0
|
|
20241101,173300,90959305,1104,1104,1104,1104,0
|
|
20241101,173200,90959305,1104,1104,1104,1104,0
|
|
20241101,173100,90959305,1104,1104,1104,1104,0
|
|
20241101,173000,90959305,1104,1104,1104,1104,0
|
|
20241101,172900,90959305,1104,1104,1104,1104,0
|
|
20241101,172800,90959305,1104,1104,1104,1104,0
|
|
20241101,172700,90959305,1104,1104,1104,1104,0
|
|
20241101,172600,90959305,1104,1104,1104,1104,0
|
|
20241101,172500,90959305,1104,1104,1104,1104,0
|
|
20241101,172400,90959305,1104,1104,1104,1104,0
|
|
20241101,172300,90959305,1104,1104,1104,1104,0
|
|
20241101,172200,90959305,1104,1104,1104,1104,0
|
|
20241101,172100,90959305,1104,1104,1104,1104,0
|
|
20241101,172000,90959305,1104,1104,1104,1104,0
|
|
20241101,171900,90959305,1104,1104,1104,1104,0
|
|
20241101,171800,90959305,1104,1104,1104,1104,3629
|
|
20241101,171700,90959305,1104,1104,1104,1104,0
|
|
20241101,171600,90959305,1104,1104,1104,1104,0
|
|
20241101,171500,90959305,1104,1104,1104,1104,0
|
|
20241101,171400,90959305,1104,1104,1104,1104,0
|
|
20241101,171300,90959305,1104,1104,1104,1104,0
|
|
20241101,171200,90959305,1104,1104,1104,1104,0
|
|
20241101,171100,90959305,1104,1104,1104,1104,0
|
|
20241101,171000,90959305,1104,1104,1104,1104,0
|
|
20241101,170900,90959305,1104,1104,1104,1104,0
|
|
20241101,170800,90959305,1104,1104,1104,1104,0
|
|
20241101,170700,90959305,1104,1104,1104,1104,0
|
|
20241101,170600,90959305,1104,1104,1104,1104,0
|
|
20241101,170500,90959305,1104,1104,1104,1104,0
|
|
20241101,170400,90959305,1104,1104,1104,1104,0
|
|
20241101,170300,90959305,1104,1104,1104,1104,0
|
|
20241101,170200,90959305,1104,1104,1104,1104,0
|
|
20241101,170100,90959305,1104,1104,1104,1104,0
|
|
20241101,170000,90959305,1104,1104,1104,1104,0
|
|
20241101,165900,90959305,1104,1104,1104,1104,0
|
|
20241101,165800,90959305,1104,1104,1104,1104,0
|
|
20241101,165700,90959305,1104,1104,1104,1104,0
|
|
20241101,165600,90959305,1104,1104,1104,1104,0
|
|
20241101,165500,90959305,1104,1104,1104,1104,0
|
|
20241101,165400,90959305,1104,1104,1104,1104,0
|
|
20241101,165300,90959305,1104,1104,1104,1104,0
|
|
20241101,165200,90959305,1104,1104,1104,1104,0
|
|
20241101,165100,90959305,1104,1104,1104,1104,0
|
|
20241101,165000,90959305,1104,1104,1104,1104,0
|
|
20241101,164900,90959305,1104,1104,1104,1104,0
|
|
20241101,164800,90959305,1104,1104,1104,1104,3629
|
|
20241101,164700,90959305,1104,1104,1104,1104,0
|
|
20241101,164600,90959305,1104,1104,1104,1104,0
|
|
20241101,164500,90959305,1104,1104,1104,1104,0
|
|
20241101,164400,90959305,1104,1104,1104,1104,0
|
|
20241101,164300,90959305,1104,1104,1104,1104,0
|
|
20241101,164200,90959305,1104,1104,1104,1104,0
|
|
20241101,164100,90959305,1104,1104,1104,1104,0
|
|
20241101,164000,90959305,1104,1104,1104,1104,0
|
|
20241101,163900,90959305,1104,1104,1104,1104,0
|
|
20241101,163800,90959305,1104,1104,1104,1104,0
|
|
20241101,163700,90959305,1104,1104,1104,1104,0
|
|
20241101,163600,90959305,1104,1104,1104,1104,0
|
|
20241101,163500,90959305,1104,1104,1104,1104,0
|
|
20241101,163400,90959305,1104,1104,1104,1104,0
|
|
20241101,163300,90959305,1104,1104,1104,1104,0
|
|
20241101,163200,90959305,1104,1104,1104,1104,0
|
|
20241101,163100,90959305,1104,1104,1104,1104,0
|
|
20241101,163000,90959305,1104,1104,1104,1104,0
|
|
20241101,162900,90959305,1104,1104,1104,1104,0
|
|
20241101,162800,90959305,1104,1104,1104,1104,0
|
|
20241101,162700,90959305,1104,1104,1104,1104,0
|
|
20241101,162600,90959305,1104,1104,1104,1104,0
|
|
20241101,162500,90959305,1104,1104,1104,1104,0
|
|
20241101,162400,90959305,1104,1104,1104,1104,0
|
|
20241101,162300,90959305,1104,1104,1104,1104,0
|
|
20241101,162200,90959305,1104,1104,1104,1104,0
|
|
20241101,162100,90959305,1104,1104,1104,1104,0
|
|
20241101,162000,90959305,1104,1104,1104,1104,0
|
|
20241101,161900,90959305,1104,1104,1104,1104,0
|
|
20241101,161800,90959305,1104,1104,1104,1104,3629
|
|
20241101,161700,90959305,1104,1104,1104,1104,0
|
|
20241101,161600,90959305,1104,1104,1104,1104,0
|
|
20241101,161500,90959305,1104,1104,1104,1104,0
|
|
20241101,161400,90959305,1104,1104,1104,1104,0
|
|
20241101,161300,90959305,1104,1104,1104,1104,0
|
|
20241101,161200,90959305,1104,1104,1104,1104,0
|
|
20241101,161100,90959305,1104,1104,1104,1104,0
|
|
20241101,161000,90959305,1104,1104,1104,1104,0
|
|
20241101,160900,90959305,1104,1104,1104,1104,0
|
|
20241101,160800,90959305,1104,1104,1104,1104,0
|
|
20241101,160700,90959305,1104,1104,1104,1104,0
|
|
20241101,160600,90959305,1104,1104,1104,1104,0
|
|
20241101,160500,90959305,1104,1104,1104,1104,0
|
|
20241101,160400,90959305,1104,1104,1104,1104,0
|
|
20241101,160300,90959305,1104,1104,1104,1104,0
|
|
20241101,160200,90959305,1104,1104,1104,1104,0
|
|
20241101,160100,90959305,1104,1104,1104,1104,0
|
|
20241101,160000,90959305,1104,1104,1104,1104,0
|
|
20241101,155900,90959305,1104,1104,1104,1104,0
|
|
20241101,155800,90959305,1104,1104,1104,1104,0
|
|
20241101,155700,90959305,1104,1104,1104,1104,0
|
|
20241101,155600,90959305,1104,1104,1104,1104,0
|
|
20241101,155500,90959305,1104,1104,1104,1104,0
|
|
20241101,155400,90959305,1104,1104,1104,1104,0
|
|
20241101,155300,90959305,1104,1104,1104,1104,0
|
|
20241101,155200,90959305,1104,1104,1104,1104,0
|
|
20241101,155100,90959305,1104,1104,1104,1104,0
|
|
20241101,155000,90959305,1104,1104,1104,1104,0
|
|
20241101,154900,90959305,1104,1104,1104,1104,0
|
|
20241101,154800,90959305,1104,1104,1104,1104,3629
|
|
20241101,154700,90959305,1104,1104,1104,1104,0
|
|
20241101,154600,90959305,1104,1104,1104,1104,0
|
|
20241101,154500,90959305,1104,1104,1104,1104,0
|
|
20241101,154400,90959305,1104,1104,1104,1104,0
|
|
20241101,154300,90959305,1104,1104,1104,1104,0
|
|
20241101,154200,90959305,1104,1104,1104,1104,0
|
|
20241101,154100,90959305,1104,1104,1104,1104,0
|
|
20241101,154000,90959305,1104,1104,1104,1104,0
|
|
20241101,153900,90959305,1104,1104,1104,1104,0
|
|
20241101,153800,90959305,1104,1104,1104,1104,0
|
|
20241101,153700,90959305,1104,1104,1104,1104,0
|
|
20241101,153600,90959305,1104,1104,1104,1104,0
|
|
20241101,153500,90959305,1104,1104,1104,1104,0
|
|
20241101,153400,90959305,1104,1104,1104,1104,0
|
|
20241101,153300,90959305,1104,1104,1104,1104,0
|
|
20241101,153200,90959305,1104,1104,1104,1104,0
|
|
20241101,153100,90959305,1104,1104,1104,1104,0
|
|
20241101,153000,90959305,1104,1104,1104,1104,3629
|
|
20241101,152900,86952889,1129,1129,1129,1129,0
|
|
20241101,152800,86952889,1129,1129,1129,1129,0
|
|
20241101,152700,86952889,1129,1129,1129,1129,0
|
|
20241101,152600,86952889,1129,1129,1129,1129,0
|
|
20241101,152500,86952889,1129,1129,1129,1129,0
|
|
20241101,152400,86952889,1129,1129,1129,1129,0
|
|
20241101,152300,86952889,1129,1129,1129,1129,0
|
|
20241101,152200,86952889,1129,1129,1129,1129,0
|
|
20241101,152100,86952889,1129,1129,1129,1129,0
|
|
20241101,152000,86952889,1129,1129,1129,1129,0
|
|
20241101,151900,86952889,1129,1129,1129,1129,0
|
|
20241101,151800,86952889,1129,1126,1129,1126,3
|
|
20241101,151700,86949508,1126,1117,1126,1117,425
|
|
20241101,151600,86474774,1128,1128,1128,1128,0
|
|
20241101,151500,86474774,1128,1116,1128,1116,1306
|
|
20241101,151400,85016785,1115,1114,1115,1114,2464
|
|
20241101,151300,82270626,1113,1104,1114,1101,125
|
|
20241101,151200,82132196,1101,1106,1106,1101,4649
|
|
20241101,151100,76996939,1110,1114,1115,1110,3128
|
|
20241101,151000,73518935,1115,1120,1120,1115,904
|
|
20241101,150900,72510006,1120,1120,1120,1120,0
|
|
20241101,150800,72510006,1120,1123,1123,1120,2713
|
|
20241101,150700,69467910,1129,1129,1129,1129,33
|
|
20241101,150600,69430653,1123,1123,1123,1123,0
|
|
20241101,150500,69430653,1123,1123,1123,1123,3000
|
|
20241101,150400,66061653,1124,1124,1124,1124,637
|
|
20241101,150300,65345665,1129,1129,1129,1129,2
|
|
20241101,150200,65343407,1125,1125,1125,1125,201
|
|
20241101,150100,65117282,1130,1129,1130,1129,33
|
|
20241101,150000,65080022,1128,1127,1128,1127,71
|
|
20241101,145900,64999970,1128,1128,1128,1128,0
|
|
20241101,145800,64999970,1128,1128,1128,1128,0
|
|
20241101,145700,64999970,1128,1125,1128,1125,404
|
|
20241101,145600,64545458,1125,1126,1126,1125,500
|
|
20241101,145500,63982946,1127,1127,1127,1127,10
|
|
20241101,145400,63971676,1129,1129,1129,1129,0
|
|
20241101,145300,63971676,1129,1129,1129,1129,0
|
|
20241101,145200,63971676,1129,1129,1129,1129,0
|
|
20241101,145100,63971676,1129,1129,1129,1129,0
|
|
20241101,145000,63971676,1129,1129,1129,1129,0
|
|
20241101,144900,63971676,1129,1129,1129,1129,0
|
|
20241101,144800,63971676,1129,1129,1129,1129,0
|
|
20241101,144700,63971676,1129,1129,1129,1129,100
|
|
20241101,144600,63858776,1130,1130,1130,1130,319
|
|
20241101,144500,63498306,1130,1130,1130,1130,105
|
|
20241101,144400,63379656,1131,1131,1131,1131,0
|
|
20241101,144300,63379656,1131,1131,1131,1131,0
|
|
20241101,144200,63379656,1131,1131,1131,1131,0
|
|
20241101,144100,63379656,1131,1131,1131,1131,0
|
|
20241101,144000,63379656,1131,1131,1131,1131,0
|
|
20241101,143900,63379656,1131,1131,1131,1131,1
|
|
20241101,143800,63378525,1131,1131,1131,1131,0
|
|
20241101,143700,63378525,1131,1131,1131,1131,0
|
|
20241101,143600,63378525,1131,1131,1131,1131,0
|
|
20241101,143500,63378525,1131,1131,1131,1131,42
|
|
20241101,143400,63331023,1131,1131,1131,1131,0
|
|
20241101,143300,63331023,1131,1131,1131,1130,1118
|
|
20241101,143200,62067368,1131,1131,1131,1131,0
|
|
20241101,143100,62067368,1131,1131,1131,1131,36
|
|
20241101,143000,62026652,1133,1133,1133,1133,0
|
|
20241101,142900,62026652,1133,1133,1133,1133,0
|
|
20241101,142800,62026652,1133,1133,1133,1133,0
|
|
20241101,142700,62026652,1133,1133,1133,1133,0
|
|
20241101,142600,62026652,1133,1133,1133,1133,0
|
|
20241101,142500,62026652,1133,1131,1133,1131,62
|
|
20241101,142400,61956518,1131,1131,1131,1131,0
|
|
20241101,142300,61956518,1131,1131,1131,1131,73
|
|
20241101,142200,61873955,1132,1132,1132,1132,0
|
|
20241101,142100,61873955,1132,1132,1132,1132,0
|
|
20241101,142000,61873955,1132,1132,1132,1132,0
|
|
20241101,141900,61873955,1132,1132,1132,1132,0
|
|
20241101,141800,61873955,1132,1132,1132,1132,0
|
|
20241101,141700,61873955,1132,1132,1132,1132,0
|
|
20241101,141600,61873955,1132,1132,1132,1132,0
|
|
20241101,141500,61873955,1132,1132,1132,1132,0
|
|
20241101,141400,61873955,1132,1132,1132,1132,0
|
|
20241101,141300,61873955,1132,1132,1132,1132,17
|
|
20241101,141200,61854711,1132,1132,1132,1132,10
|
|
20241101,141100,61843391,1131,1131,1131,1131,36
|
|
20241101,141000,61802675,1133,1133,1133,1133,0
|
|
20241101,140900,61802675,1133,1133,1133,1133,0
|
|
20241101,140800,61802675,1133,1133,1133,1133,0
|
|
20241101,140700,61802675,1133,1133,1133,1133,0
|
|
20241101,140600,61802675,1133,1131,1133,1131,31
|
|
20241101,140500,61767612,1135,1135,1135,1135,0
|
|
20241101,140400,61767612,1135,1135,1135,1135,0
|
|
20241101,140300,61767612,1135,1135,1135,1135,0
|
|
20241101,140200,61767612,1135,1135,1135,1135,0
|
|
20241101,140100,61767612,1135,1135,1135,1135,0
|
|
20241101,140000,61767612,1135,1135,1135,1135,0
|
|
20241101,135900,61767612,1135,1135,1135,1135,0
|
|
20241101,135800,61767612,1135,1135,1135,1135,0
|
|
20241101,135700,61767612,1135,1135,1135,1135,0
|
|
20241101,135600,61767612,1135,1135,1135,1135,0
|
|
20241101,135500,61767612,1135,1135,1135,1135,0
|
|
20241101,135400,61767612,1135,1135,1135,1135,0
|
|
20241101,135300,61767612,1135,1133,1135,1133,98
|
|
20241101,135200,61656490,1135,1135,1135,1135,0
|
|
20241101,135100,61656490,1135,1135,1135,1135,0
|
|
20241101,135000,61656490,1135,1135,1135,1135,0
|
|
20241101,134900,61656490,1135,1135,1135,1135,0
|
|
20241101,134800,61656490,1135,1135,1135,1135,0
|
|
20241101,134700,61656490,1135,1135,1135,1135,0
|
|
20241101,134600,61656490,1135,1135,1135,1135,0
|
|
20241101,134500,61656490,1135,1135,1135,1135,10
|
|
20241101,134400,61645140,1136,1136,1136,1136,0
|
|
20241101,134300,61645140,1136,1136,1136,1136,0
|
|
20241101,134200,61645140,1136,1136,1136,1136,0
|
|
20241101,134100,61645140,1136,1136,1136,1136,1
|
|
20241101,134000,61644004,1130,1134,1134,1130,980
|
|
20241101,133900,60534392,1134,1134,1134,1134,0
|
|
20241101,133800,60534392,1134,1134,1134,1134,0
|
|
20241101,133700,60534392,1134,1134,1136,1134,1137
|
|
20241101,133600,59245032,1137,1137,1137,1137,0
|
|
20241101,133500,59245032,1137,1137,1137,1137,0
|
|
20241101,133400,59245032,1137,1137,1137,1137,0
|
|
20241101,133300,59245032,1137,1137,1137,1137,2
|
|
20241101,133200,59242758,1135,1136,1137,1135,394
|
|
20241101,133100,58795537,1135,1135,1135,1135,36
|
|
20241101,133000,58754677,1142,1142,1142,1142,0
|
|
20241101,132900,58754677,1142,1142,1142,1142,0
|
|
20241101,132800,58754677,1142,1142,1142,1142,0
|
|
20241101,132700,58754677,1142,1142,1142,1142,0
|
|
20241101,132600,58754677,1142,1142,1142,1142,0
|
|
20241101,132500,58754677,1142,1142,1142,1142,0
|
|
20241101,132400,58754677,1142,1142,1142,1142,0
|
|
20241101,132300,58754677,1142,1142,1142,1142,11
|
|
20241101,132200,58742115,1135,1135,1135,1135,1
|
|
20241101,132100,58740980,1135,1135,1135,1135,43
|
|
20241101,132000,58692175,1144,1143,1144,1143,11
|
|
20241101,131900,58679592,1135,1135,1135,1135,1
|
|
20241101,131800,58678457,1144,1144,1144,1144,0
|
|
20241101,131700,58678457,1144,1144,1144,1144,0
|
|
20241101,131600,58678457,1144,1144,1144,1144,0
|
|
20241101,131500,58678457,1144,1141,1144,1141,1011
|
|
20241101,131400,57524263,1143,1143,1143,1143,0
|
|
20241101,131300,57524263,1143,1143,1143,1143,0
|
|
20241101,131200,57524263,1143,1143,1143,1143,0
|
|
20241101,131100,57524263,1143,1143,1143,1143,0
|
|
20241101,131000,57524263,1143,1143,1143,1143,0
|
|
20241101,130900,57524263,1143,1143,1143,1143,0
|
|
20241101,130800,57524263,1143,1143,1143,1143,0
|
|
20241101,130700,57524263,1143,1143,1143,1143,0
|
|
20241101,130600,57524263,1143,1143,1143,1143,0
|
|
20241101,130500,57524263,1143,1140,1143,1140,11
|
|
20241101,130400,57511720,1141,1141,1141,1141,5
|
|
20241101,130300,57506015,1140,1140,1140,1140,1428
|
|
20241101,130200,55878095,1140,1140,1140,1140,0
|
|
20241101,130100,55878095,1140,1140,1140,1140,3
|
|
20241101,130000,55874675,1131,1132,1132,1131,1563
|
|
20241101,125900,54106071,1139,1139,1139,1139,0
|
|
20241101,125800,54106071,1139,1139,1139,1139,0
|
|
20241101,125700,54106071,1139,1139,1139,1139,0
|
|
20241101,125600,54106071,1139,1139,1139,1139,5
|
|
20241101,125500,54100376,1138,1138,1138,1138,97
|
|
20241101,125400,53989990,1139,1139,1139,1139,22
|
|
20241101,125300,53964932,1138,1138,1138,1138,0
|
|
20241101,125200,53964932,1138,1138,1138,1138,0
|
|
20241101,125100,53964932,1138,1138,1138,1138,4
|
|
20241101,125000,53960380,1138,1138,1138,1138,15
|
|
20241101,124900,53943310,1140,1138,1140,1138,57
|
|
20241101,124800,53878434,1138,1138,1138,1138,2
|
|
20241101,124700,53876158,1132,1131,1132,1131,4
|
|
20241101,124600,53871632,1131,1138,1138,1131,6
|
|
20241101,124500,53864832,1131,1131,1139,1131,396
|
|
20241101,124400,53413834,1131,1131,1131,1131,4
|
|
20241101,124300,53409310,1139,1131,1139,1131,6
|
|
20241101,124200,53402508,1139,1134,1139,1131,50
|
|
20241101,124100,53345873,1134,1134,1139,1134,8
|
|
20241101,124000,53336781,1134,1134,1134,1134,4
|
|
20241101,123900,53332245,1139,1134,1139,1134,5
|
|
20241101,123800,53326560,1134,1134,1139,1134,14
|
|
20241101,123700,53310634,1134,1139,1139,1134,6
|
|
20241101,123600,53303810,1134,1134,1139,1134,8
|
|
20241101,123500,53294718,1134,1140,1140,1134,15
|
|
20241101,123400,53277690,1134,1140,1140,1134,13
|
|
20241101,123300,53262930,1134,1134,1134,1134,0
|
|
20241101,123200,53262930,1134,1134,1134,1134,565
|
|
20241101,123100,52622220,1138,1138,1138,1138,1450
|
|
20241101,123000,50972120,1138,1138,1138,1138,0
|
|
20241101,122900,50972120,1138,1141,1142,1138,1047
|
|
20241101,122800,49779638,1142,1142,1142,1142,0
|
|
20241101,122700,49779638,1142,1142,1142,1142,0
|
|
20241101,122600,49779638,1142,1142,1142,1142,3
|
|
20241101,122500,49776212,1141,1141,1141,1141,32
|
|
20241101,122400,49739700,1139,1139,1139,1139,30
|
|
20241101,122300,49705530,1141,1141,1141,1141,0
|
|
20241101,122200,49705530,1141,1139,1141,1139,47
|
|
20241101,122100,49651981,1138,1138,1138,1138,7
|
|
20241101,122000,49644015,1140,1140,1140,1140,0
|
|
20241101,121900,49644015,1140,1140,1140,1140,10
|
|
20241101,121800,49632615,1140,1140,1140,1140,20
|
|
20241101,121700,49609815,1140,1140,1140,1140,0
|
|
20241101,121600,49609815,1140,1140,1140,1140,37
|
|
20241101,121500,49567635,1144,1144,1144,1144,0
|
|
20241101,121400,49567635,1144,1144,1144,1144,0
|
|
20241101,121300,49567635,1144,1144,1144,1144,0
|
|
20241101,121200,49567635,1144,1144,1144,1144,0
|
|
20241101,121100,49567635,1144,1144,1144,1144,0
|
|
20241101,121000,49567635,1144,1144,1144,1144,0
|
|
20241101,120900,49567635,1144,1144,1144,1144,0
|
|
20241101,120800,49567635,1144,1144,1144,1144,0
|
|
20241101,120700,49567635,1144,1144,1144,1144,0
|
|
20241101,120600,49567635,1144,1144,1144,1144,0
|
|
20241101,120500,49567635,1144,1144,1144,1144,0
|
|
20241101,120400,49567635,1144,1144,1144,1144,10
|
|
20241101,120300,49556195,1144,1144,1144,1144,11
|
|
20241101,120200,49543611,1145,1145,1145,1145,0
|
|
20241101,120100,49543611,1145,1145,1145,1145,22
|
|
20241101,120000,49518421,1138,1138,1138,1138,300
|
|
20241101,115900,49177021,1138,1140,1140,1138,894
|
|
20241101,115800,48159185,1146,1146,1146,1146,0
|
|
20241101,115700,48159185,1146,1146,1146,1146,0
|
|
20241101,115600,48159185,1146,1146,1146,1146,0
|
|
20241101,115500,48159185,1146,1146,1146,1146,0
|
|
20241101,115400,48159185,1146,1144,1146,1144,100
|
|
20241101,115300,48044693,1146,1146,1146,1146,0
|
|
20241101,115200,48044693,1146,1146,1146,1146,0
|
|
20241101,115100,48044693,1146,1146,1146,1146,0
|
|
20241101,115000,48044693,1146,1146,1146,1146,0
|
|
20241101,114900,48044693,1146,1146,1146,1146,0
|
|
20241101,114800,48044693,1146,1146,1146,1146,0
|
|
20241101,114700,48044693,1146,1146,1146,1146,0
|
|
20241101,114600,48044693,1146,1146,1146,1146,0
|
|
20241101,114500,48044693,1146,1146,1146,1146,4
|
|
20241101,114400,48040109,1140,1140,1140,1140,0
|
|
20241101,114300,48040109,1140,1141,1141,1140,100
|
|
20241101,114200,47926095,1147,1147,1147,1147,0
|
|
20241101,114100,47926095,1147,1147,1147,1147,0
|
|
20241101,114000,47926095,1147,1147,1147,1147,0
|
|
20241101,113900,47926095,1147,1147,1147,1147,0
|
|
20241101,113800,47926095,1147,1147,1147,1147,0
|
|
20241101,113700,47926095,1147,1147,1147,1147,0
|
|
20241101,113600,47926095,1147,1147,1147,1147,0
|
|
20241101,113500,47926095,1147,1147,1147,1147,6
|
|
20241101,113400,47919213,1141,1141,1141,1141,6
|
|
20241101,113300,47912367,1147,1147,1147,1147,0
|
|
20241101,113200,47912367,1147,1147,1147,1147,0
|
|
20241101,113100,47912367,1147,1147,1147,1147,0
|
|
20241101,113000,47912367,1147,1147,1147,1147,5
|
|
20241101,112900,47906632,1140,1140,1140,1140,0
|
|
20241101,112800,47906632,1140,1145,1145,1140,64
|
|
20241101,112700,47833572,1145,1145,1145,1145,0
|
|
20241101,112600,47833572,1145,1144,1145,1144,22
|
|
20241101,112500,47808388,1144,1144,1144,1144,2
|
|
20241101,112400,47806100,1140,1140,1140,1140,10
|
|
20241101,112300,47794700,1144,1144,1144,1144,1
|
|
20241101,112200,47793556,1140,1140,1140,1140,10
|
|
20241101,112100,47782156,1146,1146,1146,1146,0
|
|
20241101,112000,47782156,1146,1146,1146,1146,1
|
|
20241101,111900,47781010,1140,1147,1147,1140,44
|
|
20241101,111800,47730773,1147,1147,1147,1147,3
|
|
20241101,111700,47727332,1141,1141,1141,1141,0
|
|
20241101,111600,47727332,1141,1141,1141,1141,10
|
|
20241101,111500,47715922,1150,1150,1150,1150,0
|
|
20241101,111400,47715922,1150,1150,1150,1150,0
|
|
20241101,111300,47715922,1150,1150,1150,1150,0
|
|
20241101,111200,47715922,1150,1150,1150,1150,0
|
|
20241101,111100,47715922,1150,1150,1150,1150,0
|
|
20241101,111000,47715922,1150,1149,1150,1149,262
|
|
20241101,110900,47414666,1151,1151,1151,1151,0
|
|
20241101,110800,47414666,1151,1151,1151,1151,0
|
|
20241101,110700,47414666,1151,1141,1151,1140,3012
|
|
20241101,110600,43954312,1140,1140,1140,1140,0
|
|
20241101,110500,43954312,1140,1140,1140,1140,109
|
|
20241101,110400,43830052,1140,1140,1140,1140,57
|
|
20241101,110300,43765072,1141,1141,1141,1141,0
|
|
20241101,110200,43765072,1141,1140,1141,1140,40
|
|
20241101,110100,43719469,1142,1142,1142,1142,0
|
|
20241101,110000,43719469,1142,1142,1142,1142,0
|
|
20241101,105900,43719469,1142,1142,1142,1142,0
|
|
20241101,105800,43719469,1142,1142,1142,1142,0
|
|
20241101,105700,43719469,1142,1142,1142,1142,0
|
|
20241101,105600,43719469,1142,1142,1142,1142,0
|
|
20241101,105500,43719469,1142,1142,1142,1142,0
|
|
20241101,105400,43719469,1142,1142,1142,1142,0
|
|
20241101,105300,43719469,1142,1142,1142,1142,2
|
|
20241101,105200,43717185,1143,1143,1143,1143,0
|
|
20241101,105100,43717185,1143,1143,1143,1143,0
|
|
20241101,105000,43717185,1143,1143,1143,1143,0
|
|
20241101,104900,43717185,1143,1143,1143,1138,9
|
|
20241101,104800,43706913,1138,1140,1140,1138,1502
|
|
20241101,104700,41994637,1144,1144,1144,1144,0
|
|
20241101,104600,41994637,1144,1144,1144,1144,0
|
|
20241101,104500,41994637,1144,1144,1144,1144,3
|
|
20241101,104400,41991205,1145,1145,1145,1145,0
|
|
20241101,104300,41991205,1145,1145,1145,1145,4
|
|
20241101,104200,41986625,1145,1145,1145,1145,0
|
|
20241101,104100,41986625,1145,1145,1145,1145,50
|
|
20241101,104000,41929375,1149,1149,1149,1149,0
|
|
20241101,103900,41929375,1149,1149,1149,1149,0
|
|
20241101,103800,41929375,1149,1149,1149,1149,0
|
|
20241101,103700,41929375,1149,1149,1149,1149,0
|
|
20241101,103600,41929375,1149,1149,1149,1149,0
|
|
20241101,103500,41929375,1149,1139,1149,1139,355
|
|
20241101,103400,41524450,1140,1140,1140,1140,0
|
|
20241101,103300,41524450,1140,1140,1140,1140,0
|
|
20241101,103200,41524450,1140,1140,1140,1140,0
|
|
20241101,103100,41524450,1140,1140,1140,1140,0
|
|
20241101,103000,41524450,1140,1140,1140,1140,0
|
|
20241101,102900,41524450,1140,1140,1140,1140,1
|
|
20241101,102800,41523310,1140,1140,1140,1140,5
|
|
20241101,102700,41517610,1141,1141,1141,1141,0
|
|
20241101,102600,41517610,1141,1141,1141,1141,0
|
|
20241101,102500,41517610,1141,1141,1141,1141,0
|
|
20241101,102400,41517610,1141,1141,1141,1141,0
|
|
20241101,102300,41517610,1141,1141,1141,1141,0
|
|
20241101,102200,41517610,1141,1141,1141,1141,4
|
|
20241101,102100,41513046,1140,1138,1140,1138,3003
|
|
20241101,102000,38090947,1135,1135,1135,1135,2
|
|
20241101,101900,38088677,1138,1138,1138,1138,0
|
|
20241101,101800,38088677,1138,1134,1138,1134,1769
|
|
20241101,101700,36082621,1137,1137,1137,1137,1
|
|
20241101,101600,36081484,1138,1138,1138,1138,100
|
|
20241101,101500,35967684,1138,1138,1138,1138,2
|
|
20241101,101400,35965408,1134,1134,1134,1134,0
|
|
20241101,101300,35965408,1134,1135,1135,1134,1079
|
|
20241101,101200,34741816,1135,1137,1137,1135,1617
|
|
20241101,101100,32906447,1134,1135,1135,1134,885
|
|
20241101,101000,31902827,1138,1138,1138,1138,1
|
|
20241101,100900,31901689,1139,1139,1139,1139,0
|
|
20241101,100800,31901689,1139,1139,1139,1139,0
|
|
20241101,100700,31901689,1139,1138,1139,1138,57
|
|
20241101,100600,31836822,1139,1138,1139,1138,80
|
|
20241101,100500,31745772,1138,1138,1138,1138,1405
|
|
20241101,100400,30146882,1138,1138,1138,1134,20
|
|
20241101,100300,30124190,1133,1134,1134,1133,1022
|
|
20241101,100200,28966064,1139,1139,1139,1139,0
|
|
20241101,100100,28966064,1139,1139,1139,1139,0
|
|
20241101,100000,28966064,1139,1139,1139,1139,0
|
|
20241101,095900,28966064,1139,1139,1139,1139,191
|
|
20241101,095800,28748515,1139,1139,1139,1139,0
|
|
20241101,095700,28748515,1139,1139,1139,1139,200
|
|
20241101,095600,28520715,1140,1139,1140,1139,25
|
|
20241101,095500,28492236,1139,1139,1139,1139,100
|
|
20241101,095400,28378336,1140,1140,1140,1140,0
|
|
20241101,095300,28378336,1140,1140,1140,1140,0
|
|
20241101,095200,28378336,1140,1140,1140,1140,0
|
|
20241101,095100,28378336,1140,1140,1140,1140,10
|
|
20241101,095000,28366936,1139,1139,1139,1139,1000
|
|
20241101,094900,27227936,1139,1128,1139,1128,1681
|
|
20241101,094800,25328205,1129,1129,1129,1129,3200
|
|
20241101,094700,21715405,1129,1129,1129,1129,0
|
|
20241101,094600,21715405,1129,1124,1129,1124,3365
|
|
20241101,094500,17923606,1127,1127,1127,1127,0
|
|
20241101,094400,17923606,1127,1127,1127,1127,0
|
|
20241101,094300,17923606,1127,1127,1127,1127,3
|
|
20241101,094200,17920225,1127,1123,1127,1123,1896
|
|
20241101,094100,15790409,1123,1123,1123,1123,0
|
|
20241101,094000,15790409,1123,1123,1123,1123,0
|
|
20241101,093900,15790409,1123,1123,1123,1123,500
|
|
20241101,093800,15228909,1129,1128,1129,1128,78
|
|
20241101,093700,15140919,1129,1129,1129,1129,0
|
|
20241101,093600,15140919,1129,1129,1129,1129,1
|
|
20241101,093500,15139790,1129,1129,1129,1129,33
|
|
20241101,093400,15102533,1123,1123,1123,1123,116
|
|
20241101,093300,14972265,1128,1128,1128,1128,500
|
|
20241101,093200,14408265,1130,1130,1130,1130,30
|
|
20241101,093100,14374365,1130,1130,1130,1130,1
|
|
20241101,093000,14373235,1130,1123,1130,1123,17
|
|
20241101,092900,14354095,1131,1131,1131,1131,0
|
|
20241101,092800,14354095,1131,1130,1131,1130,3
|
|
20241101,092700,14350704,1124,1124,1124,1123,2495
|
|
20241101,092600,11546370,1124,1124,1124,1124,680
|
|
20241101,092500,10782050,1131,1131,1131,1131,0
|
|
20241101,092400,10782050,1131,1131,1131,1131,0
|
|
20241101,092300,10782050,1131,1130,1131,1130,36
|
|
20241101,092200,10741369,1130,1130,1130,1130,1
|
|
20241101,092100,10740239,1131,1131,1131,1131,0
|
|
20241101,092000,10740239,1131,1131,1131,1131,0
|
|
20241101,091900,10740239,1131,1130,1131,1130,100
|
|
20241101,091800,10627155,1130,1130,1130,1130,0
|
|
20241101,091700,10627155,1130,1130,1130,1130,10
|
|
20241101,091600,10615855,1131,1131,1131,1131,0
|
|
20241101,091500,10615855,1131,1130,1131,1130,55
|
|
20241101,091400,10553676,1131,1131,1131,1131,0
|
|
20241101,091300,10553676,1131,1131,1131,1131,0
|
|
20241101,091200,10553676,1131,1130,1131,1130,55
|
|
20241101,091100,10491517,1130,1130,1130,1130,10
|
|
20241101,091000,10480217,1130,1130,1130,1130,12
|
|
20241101,090900,10466657,1130,1133,1133,1117,76
|
|
20241101,090800,10381662,1134,1119,1134,1118,4411
|
|
20241101,090700,5448115,1138,1138,1138,1138,0
|
|
20241101,090600,5448115,1138,1138,1138,1138,3
|
|
20241101,090500,5444701,1119,1120,1120,1119,3700
|
|
20241101,090400,1304335,1119,1119,1119,1119,4
|
|
20241101,090300,1299859,1141,1141,1141,1141,0
|
|
20241101,090200,1299859,1141,1141,1141,1141,0
|
|
20241101,090100,1299859,1141,1141,1141,1141,20
|
|
20241101,090000,1277039,1149,1152,1152,1111,1130
|