593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,185000,191620168,1250,1250,1250,1250,6719
|
|
20241101,184900,191620168,1250,1250,1250,1250,0
|
|
20241101,184800,191620168,1250,1250,1250,1250,0
|
|
20241101,184700,191620168,1250,1250,1250,1250,0
|
|
20241101,184600,191620168,1250,1250,1250,1250,0
|
|
20241101,184500,191620168,1250,1250,1250,1250,0
|
|
20241101,184400,191620168,1250,1250,1250,1250,0
|
|
20241101,184300,191620168,1250,1250,1250,1250,0
|
|
20241101,184200,191620168,1250,1250,1250,1250,0
|
|
20241101,184100,191620168,1250,1250,1250,1250,0
|
|
20241101,184000,191620168,1250,1250,1250,1250,0
|
|
20241101,183900,191620168,1250,1250,1250,1250,0
|
|
20241101,183800,191620168,1250,1250,1250,1250,0
|
|
20241101,183700,191620168,1250,1250,1250,1250,0
|
|
20241101,183600,191620168,1250,1250,1250,1250,0
|
|
20241101,183500,191620168,1250,1250,1250,1250,0
|
|
20241101,183400,191620168,1250,1250,1250,1250,0
|
|
20241101,183300,191620168,1250,1250,1250,1250,0
|
|
20241101,183200,191620168,1250,1250,1250,1250,0
|
|
20241101,183100,191620168,1250,1250,1250,1250,0
|
|
20241101,183000,191620168,1250,1250,1250,1250,0
|
|
20241101,182900,191620168,1250,1250,1250,1250,0
|
|
20241101,182800,191620168,1250,1250,1250,1250,0
|
|
20241101,182700,191620168,1250,1250,1250,1250,0
|
|
20241101,182600,191620168,1250,1250,1250,1250,0
|
|
20241101,182500,191620168,1250,1250,1250,1250,0
|
|
20241101,182400,191620168,1250,1250,1250,1250,0
|
|
20241101,182300,191620168,1250,1250,1250,1250,0
|
|
20241101,182200,191620168,1250,1250,1250,1250,0
|
|
20241101,182100,191620168,1250,1250,1250,1250,0
|
|
20241101,182000,191620168,1250,1250,1250,1250,6719
|
|
20241101,181900,191620168,1250,1250,1250,1250,0
|
|
20241101,181800,191620168,1250,1250,1250,1250,0
|
|
20241101,181700,191620168,1250,1250,1250,1250,0
|
|
20241101,181600,191620168,1250,1250,1250,1250,0
|
|
20241101,181500,191620168,1250,1250,1250,1250,0
|
|
20241101,181400,191620168,1250,1250,1250,1250,0
|
|
20241101,181300,191620168,1250,1250,1250,1250,0
|
|
20241101,181200,191620168,1250,1250,1250,1250,0
|
|
20241101,181100,191620168,1250,1250,1250,1250,0
|
|
20241101,181000,191620168,1250,1250,1250,1250,0
|
|
20241101,180900,191620168,1250,1250,1250,1250,0
|
|
20241101,180800,191620168,1250,1250,1250,1250,0
|
|
20241101,180700,191620168,1250,1250,1250,1250,0
|
|
20241101,180600,191620168,1250,1250,1250,1250,0
|
|
20241101,180500,191620168,1250,1250,1250,1250,0
|
|
20241101,180400,191620168,1250,1250,1250,1250,0
|
|
20241101,180300,191620168,1250,1250,1250,1250,0
|
|
20241101,180200,191620168,1250,1250,1250,1250,0
|
|
20241101,180100,191620168,1250,1250,1250,1250,0
|
|
20241101,180000,191620168,1250,1250,1250,1250,0
|
|
20241101,175900,191620168,1250,1250,1250,1250,0
|
|
20241101,175800,191620168,1250,1250,1250,1250,0
|
|
20241101,175700,191620168,1250,1250,1250,1250,0
|
|
20241101,175600,191620168,1250,1250,1250,1250,0
|
|
20241101,175500,191620168,1250,1250,1250,1250,0
|
|
20241101,175400,191620168,1250,1250,1250,1250,0
|
|
20241101,175300,191620168,1250,1250,1250,1250,0
|
|
20241101,175200,191620168,1250,1250,1250,1250,0
|
|
20241101,175100,191620168,1250,1250,1250,1250,0
|
|
20241101,175000,191620168,1250,1250,1250,1250,6719
|
|
20241101,174900,191620168,1250,1250,1250,1250,0
|
|
20241101,174800,191620168,1250,1250,1250,1250,0
|
|
20241101,174700,191620168,1250,1250,1250,1250,0
|
|
20241101,174600,191620168,1250,1250,1250,1250,0
|
|
20241101,174500,191620168,1250,1250,1250,1250,0
|
|
20241101,174400,191620168,1250,1250,1250,1250,0
|
|
20241101,174300,191620168,1250,1250,1250,1250,0
|
|
20241101,174200,191620168,1250,1250,1250,1250,0
|
|
20241101,174100,191620168,1250,1250,1250,1250,0
|
|
20241101,174000,191620168,1250,1250,1250,1250,0
|
|
20241101,173900,191620168,1250,1250,1250,1250,0
|
|
20241101,173800,191620168,1250,1250,1250,1250,0
|
|
20241101,173700,191620168,1250,1250,1250,1250,0
|
|
20241101,173600,191620168,1250,1250,1250,1250,0
|
|
20241101,173500,191620168,1250,1250,1250,1250,0
|
|
20241101,173400,191620168,1250,1250,1250,1250,0
|
|
20241101,173300,191620168,1250,1250,1250,1250,0
|
|
20241101,173200,191620168,1250,1250,1250,1250,0
|
|
20241101,173100,191620168,1250,1250,1250,1250,0
|
|
20241101,173000,191620168,1250,1250,1250,1250,0
|
|
20241101,172900,191620168,1250,1250,1250,1250,0
|
|
20241101,172800,191620168,1250,1250,1250,1250,0
|
|
20241101,172700,191620168,1250,1250,1250,1250,0
|
|
20241101,172600,191620168,1250,1250,1250,1250,0
|
|
20241101,172500,191620168,1250,1250,1250,1250,0
|
|
20241101,172400,191620168,1250,1250,1250,1250,0
|
|
20241101,172300,191620168,1250,1250,1250,1250,0
|
|
20241101,172200,191620168,1250,1250,1250,1250,0
|
|
20241101,172100,191620168,1250,1250,1250,1250,0
|
|
20241101,172000,191620168,1250,1250,1250,1250,6719
|
|
20241101,171900,191620168,1250,1250,1250,1250,0
|
|
20241101,171800,191620168,1250,1250,1250,1250,0
|
|
20241101,171700,191620168,1250,1250,1250,1250,0
|
|
20241101,171600,191620168,1250,1250,1250,1250,0
|
|
20241101,171500,191620168,1250,1250,1250,1250,0
|
|
20241101,171400,191620168,1250,1250,1250,1250,0
|
|
20241101,171300,191620168,1250,1250,1250,1250,0
|
|
20241101,171200,191620168,1250,1250,1250,1250,0
|
|
20241101,171100,191620168,1250,1250,1250,1250,0
|
|
20241101,171000,191620168,1250,1250,1250,1250,0
|
|
20241101,170900,191620168,1250,1250,1250,1250,0
|
|
20241101,170800,191620168,1250,1250,1250,1250,0
|
|
20241101,170700,191620168,1250,1250,1250,1250,0
|
|
20241101,170600,191620168,1250,1250,1250,1250,0
|
|
20241101,170500,191620168,1250,1250,1250,1250,0
|
|
20241101,170400,191620168,1250,1250,1250,1250,0
|
|
20241101,170300,191620168,1250,1250,1250,1250,0
|
|
20241101,170200,191620168,1250,1250,1250,1250,0
|
|
20241101,170100,191620168,1250,1250,1250,1250,0
|
|
20241101,170000,191620168,1250,1250,1250,1250,0
|
|
20241101,165900,191620168,1250,1250,1250,1250,0
|
|
20241101,165800,191620168,1250,1250,1250,1250,0
|
|
20241101,165700,191620168,1250,1250,1250,1250,0
|
|
20241101,165600,191620168,1250,1250,1250,1250,0
|
|
20241101,165500,191620168,1250,1250,1250,1250,0
|
|
20241101,165400,191620168,1250,1250,1250,1250,0
|
|
20241101,165300,191620168,1250,1250,1250,1250,0
|
|
20241101,165200,191620168,1250,1250,1250,1250,0
|
|
20241101,165100,191620168,1250,1250,1250,1250,0
|
|
20241101,165000,191620168,1250,1250,1250,1250,6719
|
|
20241101,164900,191620168,1250,1250,1250,1250,0
|
|
20241101,164800,191620168,1250,1250,1250,1250,0
|
|
20241101,164700,191620168,1250,1250,1250,1250,0
|
|
20241101,164600,191620168,1250,1250,1250,1250,0
|
|
20241101,164500,191620168,1250,1250,1250,1250,0
|
|
20241101,164400,191620168,1250,1250,1250,1250,0
|
|
20241101,164300,191620168,1250,1250,1250,1250,0
|
|
20241101,164200,191620168,1250,1250,1250,1250,0
|
|
20241101,164100,191620168,1250,1250,1250,1250,0
|
|
20241101,164000,191620168,1250,1250,1250,1250,0
|
|
20241101,163900,191620168,1250,1250,1250,1250,0
|
|
20241101,163800,191620168,1250,1250,1250,1250,0
|
|
20241101,163700,191620168,1250,1250,1250,1250,0
|
|
20241101,163600,191620168,1250,1250,1250,1250,0
|
|
20241101,163500,191620168,1250,1250,1250,1250,0
|
|
20241101,163400,191620168,1250,1250,1250,1250,0
|
|
20241101,163300,191620168,1250,1250,1250,1250,0
|
|
20241101,163200,191620168,1250,1250,1250,1250,0
|
|
20241101,163100,191620168,1250,1250,1250,1250,0
|
|
20241101,163000,191620168,1250,1250,1250,1250,0
|
|
20241101,162900,191620168,1250,1250,1250,1250,0
|
|
20241101,162800,191620168,1250,1250,1250,1250,0
|
|
20241101,162700,191620168,1250,1250,1250,1250,0
|
|
20241101,162600,191620168,1250,1250,1250,1250,0
|
|
20241101,162500,191620168,1250,1250,1250,1250,0
|
|
20241101,162400,191620168,1250,1250,1250,1250,0
|
|
20241101,162300,191620168,1250,1250,1250,1250,0
|
|
20241101,162200,191620168,1250,1250,1250,1250,0
|
|
20241101,162100,191620168,1250,1250,1250,1250,0
|
|
20241101,162000,191620168,1250,1250,1250,1250,6719
|
|
20241101,161900,191620168,1250,1250,1250,1250,0
|
|
20241101,161800,191620168,1250,1250,1250,1250,0
|
|
20241101,161700,191620168,1250,1250,1250,1250,0
|
|
20241101,161600,191620168,1250,1250,1250,1250,0
|
|
20241101,161500,191620168,1250,1250,1250,1250,0
|
|
20241101,161400,191620168,1250,1250,1250,1250,0
|
|
20241101,161300,191620168,1250,1250,1250,1250,0
|
|
20241101,161200,191620168,1250,1250,1250,1250,0
|
|
20241101,161100,191620168,1250,1250,1250,1250,0
|
|
20241101,161000,191620168,1250,1250,1250,1250,0
|
|
20241101,160900,191620168,1250,1250,1250,1250,0
|
|
20241101,160800,191620168,1250,1250,1250,1250,0
|
|
20241101,160700,191620168,1250,1250,1250,1250,0
|
|
20241101,160600,191620168,1250,1250,1250,1250,0
|
|
20241101,160500,191620168,1250,1250,1250,1250,0
|
|
20241101,160400,191620168,1250,1250,1250,1250,0
|
|
20241101,160300,191620168,1250,1250,1250,1250,0
|
|
20241101,160200,191620168,1250,1250,1250,1250,0
|
|
20241101,160100,191620168,1250,1250,1250,1250,0
|
|
20241101,160000,191620168,1250,1250,1250,1250,0
|
|
20241101,155900,191620168,1250,1250,1250,1250,0
|
|
20241101,155800,191620168,1250,1250,1250,1250,0
|
|
20241101,155700,191620168,1250,1250,1250,1250,0
|
|
20241101,155600,191620168,1250,1250,1250,1250,0
|
|
20241101,155500,191620168,1250,1250,1250,1250,0
|
|
20241101,155400,191620168,1250,1250,1250,1250,0
|
|
20241101,155300,191620168,1250,1250,1250,1250,0
|
|
20241101,155200,191620168,1250,1250,1250,1250,0
|
|
20241101,155100,191620168,1250,1250,1250,1250,0
|
|
20241101,155000,191620168,1250,1250,1250,1250,6719
|
|
20241101,154900,191620168,1250,1250,1250,1250,0
|
|
20241101,154800,191620168,1250,1250,1250,1250,0
|
|
20241101,154700,191620168,1250,1250,1250,1250,0
|
|
20241101,154600,191620168,1250,1250,1250,1250,0
|
|
20241101,154500,191620168,1250,1250,1250,1250,0
|
|
20241101,154400,191620168,1250,1250,1250,1250,0
|
|
20241101,154300,191620168,1250,1250,1250,1250,0
|
|
20241101,154200,191620168,1250,1250,1250,1250,0
|
|
20241101,154100,191620168,1250,1250,1250,1250,0
|
|
20241101,154000,191620168,1250,1250,1250,1250,0
|
|
20241101,153900,191620168,1250,1250,1250,1250,0
|
|
20241101,153800,191620168,1250,1250,1250,1250,0
|
|
20241101,153700,191620168,1250,1250,1250,1250,0
|
|
20241101,153600,191620168,1250,1250,1250,1250,0
|
|
20241101,153500,191620168,1250,1250,1250,1250,0
|
|
20241101,153400,191620168,1250,1250,1250,1250,0
|
|
20241101,153300,191620168,1250,1250,1250,1250,0
|
|
20241101,153200,191620168,1250,1250,1250,1250,0
|
|
20241101,153100,191620168,1250,1250,1250,1250,0
|
|
20241101,153000,191620168,1250,1250,1250,1250,6719
|
|
20241101,152900,183221418,1250,1250,1250,1250,0
|
|
20241101,152800,183221418,1250,1250,1250,1250,0
|
|
20241101,152700,183221418,1250,1250,1250,1250,0
|
|
20241101,152600,183221418,1250,1250,1250,1250,0
|
|
20241101,152500,183221418,1250,1250,1250,1250,0
|
|
20241101,152400,183221418,1250,1250,1250,1250,0
|
|
20241101,152300,183221418,1250,1250,1250,1250,0
|
|
20241101,152200,183221418,1250,1250,1250,1250,0
|
|
20241101,152100,183221418,1250,1250,1250,1250,0
|
|
20241101,152000,183221418,1250,1250,1250,1250,0
|
|
20241101,151900,183221418,1250,1251,1251,1250,1005
|
|
20241101,151800,181964972,1251,1252,1252,1251,5632
|
|
20241101,151700,174918812,1256,1256,1256,1256,8
|
|
20241101,151600,174908764,1257,1257,1257,1257,0
|
|
20241101,151500,174908764,1257,1257,1257,1257,0
|
|
20241101,151400,174908764,1257,1257,1257,1257,0
|
|
20241101,151300,174908764,1257,1257,1257,1257,0
|
|
20241101,151200,174908764,1257,1257,1257,1257,0
|
|
20241101,151100,174908764,1257,1253,1257,1253,16
|
|
20241101,151000,174888711,1253,1253,1254,1252,8899
|
|
20241101,150900,163731544,1252,1252,1253,1252,255
|
|
20241101,150800,163412281,1252,1251,1252,1251,23
|
|
20241101,150700,163383505,1251,1251,1251,1251,334
|
|
20241101,150600,162965671,1252,1252,1252,1252,0
|
|
20241101,150500,162965671,1252,1252,1252,1252,0
|
|
20241101,150400,162965671,1252,1251,1252,1251,938
|
|
20241101,150300,161792232,1253,1253,1253,1253,100
|
|
20241101,150200,161666932,1251,1255,1255,1251,33004
|
|
20241101,150100,120310425,1255,1255,1255,1255,1
|
|
20241101,150000,120309170,1256,1256,1256,1256,19
|
|
20241101,145900,120285306,1256,1255,1256,1254,204
|
|
20241101,145800,120029358,1255,1255,1255,1255,5
|
|
20241101,145700,120023083,1255,1255,1255,1255,61
|
|
20241101,145600,119946528,1255,1255,1255,1255,9
|
|
20241101,145500,119935233,1255,1255,1255,1255,12
|
|
20241101,145400,119920173,1254,1256,1256,1254,15299
|
|
20241101,145300,100731868,1256,1256,1256,1256,1421
|
|
20241101,145200,98947092,1257,1257,1257,1257,0
|
|
20241101,145100,98947092,1257,1257,1257,1257,1
|
|
20241101,145000,98945835,1257,1257,1257,1257,0
|
|
20241101,144900,98945835,1257,1257,1257,1257,0
|
|
20241101,144800,98945835,1257,1257,1257,1257,34
|
|
20241101,144700,98903097,1257,1257,1257,1257,7
|
|
20241101,144600,98894298,1257,1257,1257,1257,200
|
|
20241101,144500,98642898,1257,1257,1257,1257,0
|
|
20241101,144400,98642898,1257,1257,1257,1257,0
|
|
20241101,144300,98642898,1257,1257,1257,1256,2003
|
|
20241101,144200,96127127,1257,1257,1257,1257,14
|
|
20241101,144100,96109529,1257,1257,1257,1257,104
|
|
20241101,144000,95978801,1257,1257,1257,1257,0
|
|
20241101,143900,95978801,1257,1257,1257,1257,801
|
|
20241101,143800,94971944,1257,1257,1257,1257,2
|
|
20241101,143700,94969430,1257,1257,1257,1257,300
|
|
20241101,143600,94592330,1257,1257,1257,1257,0
|
|
20241101,143500,94592330,1257,1257,1257,1257,0
|
|
20241101,143400,94592330,1257,1257,1257,1257,0
|
|
20241101,143300,94592330,1257,1257,1257,1257,104
|
|
20241101,143200,94461602,1257,1257,1257,1257,16
|
|
20241101,143100,94441490,1255,1256,1256,1255,1500
|
|
20241101,143000,92558989,1256,1256,1256,1256,0
|
|
20241101,142900,92558989,1256,1256,1256,1256,0
|
|
20241101,142800,92558989,1256,1256,1256,1256,0
|
|
20241101,142700,92558989,1256,1256,1256,1256,1
|
|
20241101,142600,92557733,1255,1255,1255,1255,0
|
|
20241101,142500,92557733,1255,1256,1256,1255,2220
|
|
20241101,142400,89771632,1257,1257,1257,1257,0
|
|
20241101,142300,89771632,1257,1257,1257,1257,4
|
|
20241101,142200,89766604,1255,1255,1255,1255,1788
|
|
20241101,142100,87522664,1255,1254,1255,1254,1201
|
|
20241101,142000,86016609,1255,1255,1255,1255,204
|
|
20241101,141900,85760589,1255,1255,1255,1255,101
|
|
20241101,141800,85633834,1254,1254,1254,1254,0
|
|
20241101,141700,85633834,1254,1254,1254,1254,0
|
|
20241101,141600,85633834,1254,1254,1254,1254,0
|
|
20241101,141500,85633834,1254,1254,1254,1254,0
|
|
20241101,141400,85633834,1254,1254,1254,1254,0
|
|
20241101,141300,85633834,1254,1255,1255,1254,231
|
|
20241101,141200,85343930,1255,1255,1255,1255,211
|
|
20241101,141100,85079125,1255,1255,1255,1255,0
|
|
20241101,141000,85079125,1255,1255,1255,1255,1
|
|
20241101,140900,85077870,1255,1255,1255,1255,322
|
|
20241101,140800,84673760,1255,1255,1255,1255,537
|
|
20241101,140700,83999825,1256,1256,1256,1256,0
|
|
20241101,140600,83999825,1256,1256,1256,1256,40
|
|
20241101,140500,83949585,1257,1255,1257,1255,206
|
|
20241101,140400,83690925,1255,1255,1255,1255,0
|
|
20241101,140300,83690925,1255,1255,1255,1255,451
|
|
20241101,140200,83124920,1255,1255,1255,1255,0
|
|
20241101,140100,83124920,1255,1255,1255,1255,0
|
|
20241101,140000,83124920,1255,1255,1255,1255,583
|
|
20241101,135900,82393255,1256,1256,1256,1256,0
|
|
20241101,135800,82393255,1256,1256,1256,1256,0
|
|
20241101,135700,82393255,1256,1256,1256,1256,0
|
|
20241101,135600,82393255,1256,1256,1256,1256,6
|
|
20241101,135500,82385719,1256,1256,1256,1256,4
|
|
20241101,135400,82380695,1256,1256,1256,1256,2
|
|
20241101,135300,82378183,1254,1254,1254,1254,0
|
|
20241101,135200,82378183,1254,1254,1254,1254,0
|
|
20241101,135100,82378183,1254,1256,1256,1254,11124
|
|
20241101,135000,68418076,1256,1256,1256,1256,1
|
|
20241101,134900,68416820,1256,1256,1256,1256,0
|
|
20241101,134800,68416820,1256,1256,1256,1256,0
|
|
20241101,134700,68416820,1256,1256,1256,1256,1
|
|
20241101,134600,68415564,1256,1255,1256,1255,1037
|
|
20241101,134500,67114124,1256,1256,1256,1256,1962
|
|
20241101,134400,64649852,1256,1256,1256,1256,0
|
|
20241101,134300,64649852,1256,1256,1256,1256,800
|
|
20241101,134200,63645052,1257,1257,1257,1257,1
|
|
20241101,134100,63643795,1257,1257,1257,1257,0
|
|
20241101,134000,63643795,1257,1257,1257,1257,1
|
|
20241101,133900,63642538,1257,1257,1257,1257,0
|
|
20241101,133800,63642538,1257,1257,1257,1257,2
|
|
20241101,133700,63640024,1257,1257,1257,1257,1
|
|
20241101,133600,63638767,1256,1257,1257,1256,230
|
|
20241101,133500,63349658,1257,1257,1257,1257,526
|
|
20241101,133400,62688476,1257,1257,1257,1257,0
|
|
20241101,133300,62688476,1257,1257,1257,1257,0
|
|
20241101,133200,62688476,1257,1257,1257,1257,0
|
|
20241101,133100,62688476,1257,1257,1257,1257,80
|
|
20241101,133000,62587916,1256,1257,1257,1256,120
|
|
20241101,132900,62437126,1256,1257,1257,1256,2600
|
|
20241101,132800,59169926,1258,1258,1258,1258,0
|
|
20241101,132700,59169926,1258,1258,1258,1258,10
|
|
20241101,132600,59157346,1258,1258,1258,1258,14
|
|
20241101,132500,59139734,1258,1258,1258,1258,8
|
|
20241101,132400,59129670,1258,1258,1258,1258,100
|
|
20241101,132300,59003870,1258,1258,1258,1258,0
|
|
20241101,132200,59003870,1258,1258,1258,1258,0
|
|
20241101,132100,59003870,1258,1258,1258,1258,4
|
|
20241101,132000,58998838,1258,1258,1258,1258,6
|
|
20241101,131900,58991290,1258,1258,1258,1258,5
|
|
20241101,131800,58985000,1258,1258,1258,1258,1043
|
|
20241101,131700,57672906,1259,1259,1259,1259,0
|
|
20241101,131600,57672906,1259,1259,1259,1259,0
|
|
20241101,131500,57672906,1259,1259,1259,1259,12
|
|
20241101,131400,57657798,1259,1259,1259,1259,6
|
|
20241101,131300,57650244,1259,1259,1259,1259,62
|
|
20241101,131200,57572186,1259,1259,1259,1259,2
|
|
20241101,131100,57569668,1259,1259,1259,1259,2
|
|
20241101,131000,57567150,1259,1259,1259,1259,12
|
|
20241101,130900,57552042,1259,1259,1259,1259,0
|
|
20241101,130800,57552042,1259,1259,1259,1259,0
|
|
20241101,130700,57552042,1259,1259,1259,1259,0
|
|
20241101,130600,57552042,1259,1259,1259,1259,1
|
|
20241101,130500,57550783,1260,1260,1260,1260,0
|
|
20241101,130400,57550783,1260,1260,1260,1260,10
|
|
20241101,130300,57538183,1258,1258,1258,1258,0
|
|
20241101,130200,57538183,1258,1258,1258,1258,0
|
|
20241101,130100,57538183,1258,1258,1258,1258,0
|
|
20241101,130000,57538183,1258,1258,1258,1258,0
|
|
20241101,125900,57538183,1258,1258,1258,1258,14
|
|
20241101,125800,57520571,1259,1258,1259,1258,70
|
|
20241101,125700,57432454,1259,1259,1259,1259,0
|
|
20241101,125600,57432454,1259,1259,1259,1259,1
|
|
20241101,125500,57431195,1259,1259,1259,1259,2
|
|
20241101,125400,57428677,1258,1258,1258,1258,0
|
|
20241101,125300,57428677,1258,1258,1258,1258,93
|
|
20241101,125200,57311683,1257,1257,1257,1257,0
|
|
20241101,125100,57311683,1257,1257,1257,1257,0
|
|
20241101,125000,57311683,1257,1257,1257,1257,0
|
|
20241101,124900,57311683,1257,1258,1258,1257,125
|
|
20241101,124800,57154470,1257,1257,1257,1257,0
|
|
20241101,124700,57154470,1257,1257,1257,1257,0
|
|
20241101,124600,57154470,1257,1257,1257,1257,0
|
|
20241101,124500,57154470,1257,1257,1257,1257,0
|
|
20241101,124400,57154470,1257,1257,1257,1257,0
|
|
20241101,124300,57154470,1257,1257,1257,1257,0
|
|
20241101,124200,57154470,1257,1257,1257,1257,0
|
|
20241101,124100,57154470,1257,1257,1257,1257,0
|
|
20241101,124000,57154470,1257,1257,1257,1257,0
|
|
20241101,123900,57154470,1257,1257,1257,1257,0
|
|
20241101,123800,57154470,1257,1257,1257,1257,0
|
|
20241101,123700,57154470,1257,1257,1257,1257,0
|
|
20241101,123600,57154470,1257,1257,1257,1257,0
|
|
20241101,123500,57154470,1257,1257,1257,1257,0
|
|
20241101,123400,57154470,1257,1257,1257,1257,0
|
|
20241101,123300,57154470,1257,1257,1257,1257,5
|
|
20241101,123200,57148185,1258,1258,1258,1258,0
|
|
20241101,123100,57148185,1258,1258,1258,1258,0
|
|
20241101,123000,57148185,1258,1258,1258,1258,0
|
|
20241101,122900,57148185,1258,1258,1258,1258,0
|
|
20241101,122800,57148185,1258,1258,1258,1258,0
|
|
20241101,122700,57148185,1258,1258,1258,1258,1
|
|
20241101,122600,57146927,1259,1259,1259,1259,0
|
|
20241101,122500,57146927,1259,1259,1259,1259,0
|
|
20241101,122400,57146927,1259,1259,1259,1259,2
|
|
20241101,122300,57144409,1256,1256,1256,1256,0
|
|
20241101,122200,57144409,1256,1256,1256,1256,0
|
|
20241101,122100,57144409,1256,1256,1256,1256,0
|
|
20241101,122000,57144409,1256,1256,1256,1256,0
|
|
20241101,121900,57144409,1256,1259,1259,1256,2009
|
|
20241101,121800,54620978,1259,1259,1259,1259,4
|
|
20241101,121700,54615942,1259,1259,1259,1259,0
|
|
20241101,121600,54615942,1259,1259,1259,1259,0
|
|
20241101,121500,54615942,1259,1259,1259,1259,0
|
|
20241101,121400,54615942,1259,1259,1259,1259,2
|
|
20241101,121300,54613424,1257,1259,1259,1257,522
|
|
20241101,121200,53957085,1258,1258,1258,1258,0
|
|
20241101,121100,53957085,1258,1259,1259,1258,220
|
|
20241101,121000,53680305,1259,1259,1259,1259,0
|
|
20241101,120900,53680305,1259,1259,1259,1259,0
|
|
20241101,120800,53680305,1259,1259,1259,1259,1
|
|
20241101,120700,53679046,1259,1259,1259,1259,0
|
|
20241101,120600,53679046,1259,1259,1259,1259,0
|
|
20241101,120500,53679046,1259,1259,1259,1259,5
|
|
20241101,120400,53672751,1260,1260,1260,1260,5
|
|
20241101,120300,53666451,1261,1261,1261,1261,0
|
|
20241101,120200,53666451,1261,1261,1261,1261,0
|
|
20241101,120100,53666451,1261,1261,1261,1261,0
|
|
20241101,120000,53666451,1261,1261,1261,1261,0
|
|
20241101,115900,53666451,1261,1261,1261,1261,0
|
|
20241101,115800,53666451,1261,1261,1261,1261,0
|
|
20241101,115700,53666451,1261,1261,1261,1261,0
|
|
20241101,115600,53666451,1261,1261,1261,1261,0
|
|
20241101,115500,53666451,1261,1261,1261,1261,8
|
|
20241101,115400,53656363,1261,1261,1261,1261,0
|
|
20241101,115300,53656363,1261,1261,1261,1261,0
|
|
20241101,115200,53656363,1261,1261,1261,1261,0
|
|
20241101,115100,53656363,1261,1261,1261,1261,0
|
|
20241101,115000,53656363,1261,1261,1261,1261,1
|
|
20241101,114900,53655102,1261,1261,1261,1261,1
|
|
20241101,114800,53653841,1261,1261,1261,1261,1
|
|
20241101,114700,53652580,1261,1261,1261,1261,1
|
|
20241101,114600,53651319,1257,1258,1258,1257,41
|
|
20241101,114500,53599781,1261,1261,1261,1261,0
|
|
20241101,114400,53599781,1261,1261,1261,1261,0
|
|
20241101,114300,53599781,1261,1261,1261,1261,0
|
|
20241101,114200,53599781,1261,1261,1261,1261,0
|
|
20241101,114100,53599781,1261,1261,1261,1261,0
|
|
20241101,114000,53599781,1261,1261,1261,1261,0
|
|
20241101,113900,53599781,1261,1261,1261,1261,0
|
|
20241101,113800,53599781,1261,1261,1261,1261,0
|
|
20241101,113700,53599781,1261,1261,1261,1261,100
|
|
20241101,113600,53473681,1261,1261,1261,1261,0
|
|
20241101,113500,53473681,1261,1261,1261,1261,0
|
|
20241101,113400,53473681,1261,1261,1261,1261,0
|
|
20241101,113300,53473681,1261,1261,1261,1261,0
|
|
20241101,113200,53473681,1261,1261,1261,1261,50
|
|
20241101,113100,53410631,1262,1260,1262,1260,1000
|
|
20241101,113000,52149911,1262,1262,1262,1262,0
|
|
20241101,112900,52149911,1262,1262,1262,1262,0
|
|
20241101,112800,52149911,1262,1262,1262,1262,0
|
|
20241101,112700,52149911,1262,1262,1262,1262,0
|
|
20241101,112600,52149911,1262,1262,1262,1262,0
|
|
20241101,112500,52149911,1262,1262,1262,1262,0
|
|
20241101,112400,52149911,1262,1262,1262,1262,0
|
|
20241101,112300,52149911,1262,1262,1262,1262,0
|
|
20241101,112200,52149911,1262,1262,1262,1262,0
|
|
20241101,112100,52149911,1262,1262,1262,1262,0
|
|
20241101,112000,52149911,1262,1262,1262,1262,2
|
|
20241101,111900,52147387,1256,1256,1256,1256,399
|
|
20241101,111800,51646243,1262,1262,1262,1262,2
|
|
20241101,111700,51643719,1260,1260,1260,1260,0
|
|
20241101,111600,51643719,1260,1260,1260,1260,79
|
|
20241101,111500,51544179,1262,1262,1262,1262,0
|
|
20241101,111400,51544179,1262,1262,1262,1262,0
|
|
20241101,111300,51544179,1262,1262,1262,1262,5
|
|
20241101,111200,51537869,1255,1255,1255,1255,0
|
|
20241101,111100,51537869,1255,1255,1255,1255,0
|
|
20241101,111000,51537869,1255,1255,1255,1255,0
|
|
20241101,110900,51537869,1255,1255,1255,1255,0
|
|
20241101,110800,51537869,1255,1255,1255,1255,30
|
|
20241101,110700,51500219,1255,1255,1255,1255,0
|
|
20241101,110600,51500219,1255,1255,1255,1255,0
|
|
20241101,110500,51500219,1255,1255,1255,1255,0
|
|
20241101,110400,51500219,1255,1255,1255,1255,0
|
|
20241101,110300,51500219,1255,1255,1255,1255,0
|
|
20241101,110200,51500219,1255,1255,1255,1255,0
|
|
20241101,110100,51500219,1255,1255,1255,1255,0
|
|
20241101,110000,51500219,1255,1255,1255,1255,0
|
|
20241101,105900,51500219,1255,1255,1255,1255,0
|
|
20241101,105800,51500219,1255,1255,1255,1255,382
|
|
20241101,105700,51020809,1256,1256,1256,1256,0
|
|
20241101,105600,51020809,1256,1256,1256,1256,200
|
|
20241101,105500,50769609,1255,1255,1255,1255,0
|
|
20241101,105400,50769609,1255,1255,1255,1255,0
|
|
20241101,105300,50769609,1255,1255,1255,1255,0
|
|
20241101,105200,50769609,1255,1255,1255,1255,0
|
|
20241101,105100,50769609,1255,1255,1255,1255,0
|
|
20241101,105000,50769609,1255,1257,1257,1255,5741
|
|
20241101,104900,43559516,1262,1262,1262,1262,0
|
|
20241101,104800,43559516,1262,1262,1262,1262,0
|
|
20241101,104700,43559516,1262,1262,1262,1262,5
|
|
20241101,104600,43553206,1262,1262,1262,1262,0
|
|
20241101,104500,43553206,1262,1262,1262,1262,0
|
|
20241101,104400,43553206,1262,1262,1262,1262,350
|
|
20241101,104300,43111506,1262,1262,1262,1262,0
|
|
20241101,104200,43111506,1262,1262,1262,1262,0
|
|
20241101,104100,43111506,1262,1262,1262,1262,2
|
|
20241101,104000,43108982,1255,1255,1255,1255,0
|
|
20241101,103900,43108982,1255,1255,1255,1255,0
|
|
20241101,103800,43108982,1255,1255,1255,1255,0
|
|
20241101,103700,43108982,1255,1255,1255,1255,0
|
|
20241101,103600,43108982,1255,1255,1255,1255,0
|
|
20241101,103500,43108982,1255,1255,1255,1255,0
|
|
20241101,103400,43108982,1255,1255,1255,1255,0
|
|
20241101,103300,43108982,1255,1255,1255,1255,0
|
|
20241101,103200,43108982,1255,1256,1256,1255,1000
|
|
20241101,103100,41853682,1255,1255,1255,1255,0
|
|
20241101,103000,41853682,1255,1255,1255,1255,0
|
|
20241101,102900,41853682,1255,1255,1255,1255,0
|
|
20241101,102800,41853682,1255,1255,1255,1255,0
|
|
20241101,102700,41853682,1255,1257,1257,1255,1000
|
|
20241101,102600,40597202,1255,1255,1255,1255,0
|
|
20241101,102500,40597202,1255,1255,1255,1255,0
|
|
20241101,102400,40597202,1255,1255,1255,1255,0
|
|
20241101,102300,40597202,1255,1255,1255,1255,0
|
|
20241101,102200,40597202,1255,1255,1255,1255,0
|
|
20241101,102100,40597202,1255,1255,1255,1255,0
|
|
20241101,102000,40597202,1255,1255,1255,1255,0
|
|
20241101,101900,40597202,1255,1255,1255,1255,1
|
|
20241101,101800,40595947,1255,1255,1255,1255,0
|
|
20241101,101700,40595947,1255,1256,1256,1255,21
|
|
20241101,101600,40569591,1256,1256,1256,1256,0
|
|
20241101,101500,40569591,1256,1258,1258,1256,6182
|
|
20241101,101400,32801345,1257,1257,1257,1257,552
|
|
20241101,101300,32107481,1262,1262,1262,1262,9
|
|
20241101,101200,32096123,1258,1258,1258,1258,1000
|
|
20241101,101100,30838123,1257,1257,1257,1257,1000
|
|
20241101,101000,29581123,1257,1258,1258,1257,2032
|
|
20241101,100900,27025959,1263,1263,1263,1263,0
|
|
20241101,100800,27025959,1263,1263,1263,1263,0
|
|
20241101,100700,27025959,1263,1263,1263,1263,0
|
|
20241101,100600,27025959,1263,1263,1263,1263,0
|
|
20241101,100500,27025959,1263,1263,1263,1263,0
|
|
20241101,100400,27025959,1263,1263,1263,1263,3
|
|
20241101,100300,27022170,1263,1263,1263,1263,120
|
|
20241101,100200,26870610,1263,1263,1263,1263,0
|
|
20241101,100100,26870610,1263,1261,1263,1259,1542
|
|
20241101,100000,24928024,1262,1262,1262,1262,0
|
|
20241101,095900,24928024,1262,1262,1262,1262,0
|
|
20241101,095800,24928024,1262,1262,1262,1262,0
|
|
20241101,095700,24928024,1262,1262,1262,1262,5
|
|
20241101,095600,24921714,1263,1263,1263,1263,0
|
|
20241101,095500,24921714,1263,1263,1263,1263,0
|
|
20241101,095400,24921714,1263,1263,1263,1263,0
|
|
20241101,095300,24921714,1263,1263,1263,1263,0
|
|
20241101,095200,24921714,1263,1263,1263,1263,3757
|
|
20241101,095100,20176623,1262,1263,1263,1261,642
|
|
20241101,095000,19367034,1263,1263,1263,1263,6
|
|
20241101,094900,19359456,1263,1263,1263,1263,0
|
|
20241101,094800,19359456,1263,1263,1263,1263,0
|
|
20241101,094700,19359456,1263,1263,1263,1263,0
|
|
20241101,094600,19359456,1263,1263,1263,1263,42
|
|
20241101,094500,19306410,1264,1264,1264,1264,1
|
|
20241101,094400,19305146,1264,1264,1264,1264,10
|
|
20241101,094300,19292506,1264,1264,1264,1264,1
|
|
20241101,094200,19291242,1264,1264,1264,1264,0
|
|
20241101,094100,19291242,1264,1264,1264,1264,1
|
|
20241101,094000,19289978,1265,1265,1265,1265,1
|
|
20241101,093900,19288713,1266,1266,1266,1266,0
|
|
20241101,093800,19288713,1266,1266,1266,1266,1
|
|
20241101,093700,19287447,1266,1266,1266,1266,0
|
|
20241101,093600,19287447,1266,1266,1266,1266,13
|
|
20241101,093500,19270989,1266,1266,1266,1266,1
|
|
20241101,093400,19269723,1266,1266,1266,1266,5
|
|
20241101,093300,19263393,1266,1266,1266,1266,100
|
|
20241101,093200,19136793,1265,1265,1265,1265,0
|
|
20241101,093100,19136793,1265,1265,1265,1265,0
|
|
20241101,093000,19136793,1265,1266,1266,1265,8
|
|
20241101,092900,19126666,1263,1263,1263,1263,1
|
|
20241101,092800,19125403,1260,1260,1260,1260,0
|
|
20241101,092700,19125403,1260,1260,1260,1260,270
|
|
20241101,092600,18785203,1260,1259,1260,1259,2
|
|
20241101,092500,18782684,1259,1259,1259,1259,0
|
|
20241101,092400,18782684,1259,1259,1259,1259,17
|
|
20241101,092300,18761281,1259,1259,1259,1259,17
|
|
20241101,092200,18739878,1260,1260,1260,1260,0
|
|
20241101,092100,18739878,1260,1260,1260,1260,2
|
|
20241101,092000,18737358,1261,1263,1263,1261,5081
|
|
20241101,091900,12330161,1266,1266,1266,1266,10
|
|
20241101,091800,12317501,1267,1267,1267,1267,0
|
|
20241101,091700,12317501,1267,1267,1267,1267,0
|
|
20241101,091600,12317501,1267,1267,1267,1267,1
|
|
20241101,091500,12316234,1267,1267,1267,1267,18
|
|
20241101,091400,12293428,1267,1267,1267,1267,0
|
|
20241101,091300,12293428,1267,1266,1267,1266,2505
|
|
20241101,091200,9120439,1266,1266,1266,1266,0
|
|
20241101,091100,9120439,1266,1266,1266,1266,0
|
|
20241101,091000,9120439,1266,1266,1266,1266,1
|
|
20241101,090900,9119173,1266,1266,1266,1265,4
|
|
20241101,090800,9114110,1267,1267,1267,1267,155
|
|
20241101,090700,8917725,1267,1267,1267,1267,0
|
|
20241101,090600,8917725,1267,1267,1267,1267,27
|
|
20241101,090500,8883516,1267,1267,1267,1265,5
|
|
20241101,090400,8877184,1256,1257,1257,1256,1232
|
|
20241101,090300,7329712,1257,1257,1257,1257,820
|
|
20241101,090200,6298972,1256,1258,1258,1256,837
|
|
20241101,090100,5246422,1257,1257,1257,1257,33
|
|
20241101,090000,5204941,1257,1256,1257,1256,4144
|