600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,185700,134611749,1274,1274,1274,1274,1673
|
|
20241101,185600,134611749,1274,1274,1274,1274,0
|
|
20241101,185500,134611749,1274,1274,1274,1274,0
|
|
20241101,185400,134611749,1274,1274,1274,1274,0
|
|
20241101,185300,134611749,1274,1274,1274,1274,0
|
|
20241101,185200,134611749,1274,1274,1274,1274,0
|
|
20241101,185100,134611749,1274,1274,1274,1274,0
|
|
20241101,185000,134611749,1274,1274,1274,1274,0
|
|
20241101,184900,134611749,1274,1274,1274,1274,0
|
|
20241101,184800,134611749,1274,1274,1274,1274,0
|
|
20241101,184700,134611749,1274,1274,1274,1274,0
|
|
20241101,184600,134611749,1274,1274,1274,1274,0
|
|
20241101,184500,134611749,1274,1274,1274,1274,0
|
|
20241101,184400,134611749,1274,1274,1274,1274,0
|
|
20241101,184300,134611749,1274,1274,1274,1274,0
|
|
20241101,184200,134611749,1274,1274,1274,1274,0
|
|
20241101,184100,134611749,1274,1274,1274,1274,0
|
|
20241101,184000,134611749,1274,1274,1274,1274,0
|
|
20241101,183900,134611749,1274,1274,1274,1274,0
|
|
20241101,183800,134611749,1274,1274,1274,1274,0
|
|
20241101,183700,134611749,1274,1274,1274,1274,0
|
|
20241101,183600,134611749,1274,1274,1274,1274,0
|
|
20241101,183500,134611749,1274,1274,1274,1274,0
|
|
20241101,183400,134611749,1274,1274,1274,1274,0
|
|
20241101,183300,134611749,1274,1274,1274,1274,0
|
|
20241101,183200,134611749,1274,1274,1274,1274,0
|
|
20241101,183100,134611749,1274,1274,1274,1274,0
|
|
20241101,183000,134611749,1274,1274,1274,1274,0
|
|
20241101,182900,134611749,1274,1274,1274,1274,0
|
|
20241101,182800,134611749,1274,1274,1274,1274,0
|
|
20241101,182700,134611749,1274,1274,1274,1274,1673
|
|
20241101,182600,134611749,1274,1274,1274,1274,0
|
|
20241101,182500,134611749,1274,1274,1274,1274,0
|
|
20241101,182400,134611749,1274,1274,1274,1274,0
|
|
20241101,182300,134611749,1274,1274,1274,1274,0
|
|
20241101,182200,134611749,1274,1274,1274,1274,0
|
|
20241101,182100,134611749,1274,1274,1274,1274,0
|
|
20241101,182000,134611749,1274,1274,1274,1274,0
|
|
20241101,181900,134611749,1274,1274,1274,1274,0
|
|
20241101,181800,134611749,1274,1274,1274,1274,0
|
|
20241101,181700,134611749,1274,1274,1274,1274,0
|
|
20241101,181600,134611749,1274,1274,1274,1274,0
|
|
20241101,181500,134611749,1274,1274,1274,1274,0
|
|
20241101,181400,134611749,1274,1274,1274,1274,0
|
|
20241101,181300,134611749,1274,1274,1274,1274,0
|
|
20241101,181200,134611749,1274,1274,1274,1274,0
|
|
20241101,181100,134611749,1274,1274,1274,1274,0
|
|
20241101,181000,134611749,1274,1274,1274,1274,0
|
|
20241101,180900,134611749,1274,1274,1274,1274,0
|
|
20241101,180800,134611749,1274,1274,1274,1274,0
|
|
20241101,180700,134611749,1274,1274,1274,1274,0
|
|
20241101,180600,134611749,1274,1274,1274,1274,0
|
|
20241101,180500,134611749,1274,1274,1274,1274,0
|
|
20241101,180400,134611749,1274,1274,1274,1274,0
|
|
20241101,180300,134611749,1274,1274,1274,1274,0
|
|
20241101,180200,134611749,1274,1274,1274,1274,0
|
|
20241101,180100,134611749,1274,1274,1274,1274,0
|
|
20241101,180000,134611749,1274,1274,1274,1274,0
|
|
20241101,175900,134611749,1274,1274,1274,1274,0
|
|
20241101,175800,134611749,1274,1274,1274,1274,0
|
|
20241101,175700,134611749,1274,1274,1274,1274,1673
|
|
20241101,175600,134611749,1274,1274,1274,1274,0
|
|
20241101,175500,134611749,1274,1274,1274,1274,0
|
|
20241101,175400,134611749,1274,1274,1274,1274,0
|
|
20241101,175300,134611749,1274,1274,1274,1274,0
|
|
20241101,175200,134611749,1274,1274,1274,1274,0
|
|
20241101,175100,134611749,1274,1274,1274,1274,0
|
|
20241101,175000,134611749,1274,1274,1274,1274,0
|
|
20241101,174900,134611749,1274,1274,1274,1274,0
|
|
20241101,174800,134611749,1274,1274,1274,1274,0
|
|
20241101,174700,134611749,1274,1274,1274,1274,0
|
|
20241101,174600,134611749,1274,1274,1274,1274,0
|
|
20241101,174500,134611749,1274,1274,1274,1274,0
|
|
20241101,174400,134611749,1274,1274,1274,1274,0
|
|
20241101,174300,134611749,1274,1274,1274,1274,0
|
|
20241101,174200,134611749,1274,1274,1274,1274,0
|
|
20241101,174100,134611749,1274,1274,1274,1274,0
|
|
20241101,174000,134611749,1274,1274,1274,1274,0
|
|
20241101,173900,134611749,1274,1274,1274,1274,0
|
|
20241101,173800,134611749,1274,1274,1274,1274,0
|
|
20241101,173700,134611749,1274,1274,1274,1274,0
|
|
20241101,173600,134611749,1274,1274,1274,1274,0
|
|
20241101,173500,134611749,1274,1274,1274,1274,0
|
|
20241101,173400,134611749,1274,1274,1274,1274,0
|
|
20241101,173300,134611749,1274,1274,1274,1274,0
|
|
20241101,173200,134611749,1274,1274,1274,1274,0
|
|
20241101,173100,134611749,1274,1274,1274,1274,0
|
|
20241101,173000,134611749,1274,1274,1274,1274,0
|
|
20241101,172900,134611749,1274,1274,1274,1274,0
|
|
20241101,172800,134611749,1274,1274,1274,1274,0
|
|
20241101,172700,134611749,1274,1274,1274,1274,1673
|
|
20241101,172600,134611749,1274,1274,1274,1274,0
|
|
20241101,172500,134611749,1274,1274,1274,1274,0
|
|
20241101,172400,134611749,1274,1274,1274,1274,0
|
|
20241101,172300,134611749,1274,1274,1274,1274,0
|
|
20241101,172200,134611749,1274,1274,1274,1274,0
|
|
20241101,172100,134611749,1274,1274,1274,1274,0
|
|
20241101,172000,134611749,1274,1274,1274,1274,0
|
|
20241101,171900,134611749,1274,1274,1274,1274,0
|
|
20241101,171800,134611749,1274,1274,1274,1274,0
|
|
20241101,171700,134611749,1274,1274,1274,1274,0
|
|
20241101,171600,134611749,1274,1274,1274,1274,0
|
|
20241101,171500,134611749,1274,1274,1274,1274,0
|
|
20241101,171400,134611749,1274,1274,1274,1274,0
|
|
20241101,171300,134611749,1274,1274,1274,1274,0
|
|
20241101,171200,134611749,1274,1274,1274,1274,0
|
|
20241101,171100,134611749,1274,1274,1274,1274,0
|
|
20241101,171000,134611749,1274,1274,1274,1274,0
|
|
20241101,170900,134611749,1274,1274,1274,1274,0
|
|
20241101,170800,134611749,1274,1274,1274,1274,0
|
|
20241101,170700,134611749,1274,1274,1274,1274,0
|
|
20241101,170600,134611749,1274,1274,1274,1274,0
|
|
20241101,170500,134611749,1274,1274,1274,1274,0
|
|
20241101,170400,134611749,1274,1274,1274,1274,0
|
|
20241101,170300,134611749,1274,1274,1274,1274,0
|
|
20241101,170200,134611749,1274,1274,1274,1274,0
|
|
20241101,170100,134611749,1274,1274,1274,1274,0
|
|
20241101,170000,134611749,1274,1274,1274,1274,0
|
|
20241101,165900,134611749,1274,1274,1274,1274,0
|
|
20241101,165800,134611749,1274,1274,1274,1274,0
|
|
20241101,165700,134611749,1274,1274,1274,1274,1673
|
|
20241101,165600,134611749,1274,1274,1274,1274,0
|
|
20241101,165500,134611749,1274,1274,1274,1274,0
|
|
20241101,165400,134611749,1274,1274,1274,1274,0
|
|
20241101,165300,134611749,1274,1274,1274,1274,0
|
|
20241101,165200,134611749,1274,1274,1274,1274,0
|
|
20241101,165100,134611749,1274,1274,1274,1274,0
|
|
20241101,165000,134611749,1274,1274,1274,1274,0
|
|
20241101,164900,134611749,1274,1274,1274,1274,0
|
|
20241101,164800,134611749,1274,1274,1274,1274,0
|
|
20241101,164700,134611749,1274,1274,1274,1274,0
|
|
20241101,164600,134611749,1274,1274,1274,1274,0
|
|
20241101,164500,134611749,1274,1274,1274,1274,0
|
|
20241101,164400,134611749,1274,1274,1274,1274,0
|
|
20241101,164300,134611749,1274,1274,1274,1274,0
|
|
20241101,164200,134611749,1274,1274,1274,1274,0
|
|
20241101,164100,134611749,1274,1274,1274,1274,0
|
|
20241101,164000,134611749,1274,1274,1274,1274,0
|
|
20241101,163900,134611749,1274,1274,1274,1274,0
|
|
20241101,163800,134611749,1274,1274,1274,1274,0
|
|
20241101,163700,134611749,1274,1274,1274,1274,0
|
|
20241101,163600,134611749,1274,1274,1274,1274,0
|
|
20241101,163500,134611749,1274,1274,1274,1274,0
|
|
20241101,163400,134611749,1274,1274,1274,1274,0
|
|
20241101,163300,134611749,1274,1274,1274,1274,0
|
|
20241101,163200,134611749,1274,1274,1274,1274,0
|
|
20241101,163100,134611749,1274,1274,1274,1274,0
|
|
20241101,163000,134611749,1274,1274,1274,1274,0
|
|
20241101,162900,134611749,1274,1274,1274,1274,0
|
|
20241101,162800,134611749,1274,1274,1274,1274,0
|
|
20241101,162700,134611749,1274,1274,1274,1274,1673
|
|
20241101,162600,134611749,1274,1274,1274,1274,0
|
|
20241101,162500,134611749,1274,1274,1274,1274,0
|
|
20241101,162400,134611749,1274,1274,1274,1274,0
|
|
20241101,162300,134611749,1274,1274,1274,1274,0
|
|
20241101,162200,134611749,1274,1274,1274,1274,0
|
|
20241101,162100,134611749,1274,1274,1274,1274,0
|
|
20241101,162000,134611749,1274,1274,1274,1274,0
|
|
20241101,161900,134611749,1274,1274,1274,1274,0
|
|
20241101,161800,134611749,1274,1274,1274,1274,0
|
|
20241101,161700,134611749,1274,1274,1274,1274,0
|
|
20241101,161600,134611749,1274,1274,1274,1274,0
|
|
20241101,161500,134611749,1274,1274,1274,1274,0
|
|
20241101,161400,134611749,1274,1274,1274,1274,0
|
|
20241101,161300,134611749,1274,1274,1274,1274,0
|
|
20241101,161200,134611749,1274,1274,1274,1274,0
|
|
20241101,161100,134611749,1274,1274,1274,1274,0
|
|
20241101,161000,134611749,1274,1274,1274,1274,0
|
|
20241101,160900,134611749,1274,1274,1274,1274,0
|
|
20241101,160800,134611749,1274,1274,1274,1274,0
|
|
20241101,160700,134611749,1274,1274,1274,1274,0
|
|
20241101,160600,134611749,1274,1274,1274,1274,0
|
|
20241101,160500,134611749,1274,1274,1274,1274,0
|
|
20241101,160400,134611749,1274,1274,1274,1274,0
|
|
20241101,160300,134611749,1274,1274,1274,1274,0
|
|
20241101,160200,134611749,1274,1274,1274,1274,0
|
|
20241101,160100,134611749,1274,1274,1274,1274,0
|
|
20241101,160000,134611749,1274,1274,1274,1274,0
|
|
20241101,155900,134611749,1274,1274,1274,1274,0
|
|
20241101,155800,134611749,1274,1274,1274,1274,0
|
|
20241101,155700,134611749,1274,1274,1274,1274,1673
|
|
20241101,155600,134611749,1274,1274,1274,1274,0
|
|
20241101,155500,134611749,1274,1274,1274,1274,0
|
|
20241101,155400,134611749,1274,1274,1274,1274,0
|
|
20241101,155300,134611749,1274,1274,1274,1274,0
|
|
20241101,155200,134611749,1274,1274,1274,1274,0
|
|
20241101,155100,134611749,1274,1274,1274,1274,0
|
|
20241101,155000,134611749,1274,1274,1274,1274,0
|
|
20241101,154900,134611749,1274,1274,1274,1274,0
|
|
20241101,154800,134611749,1274,1274,1274,1274,0
|
|
20241101,154700,134611749,1274,1274,1274,1274,0
|
|
20241101,154600,134611749,1274,1274,1274,1274,0
|
|
20241101,154500,134611749,1274,1274,1274,1274,0
|
|
20241101,154400,134611749,1274,1274,1274,1274,0
|
|
20241101,154300,134611749,1274,1274,1274,1274,0
|
|
20241101,154200,134611749,1274,1274,1274,1274,0
|
|
20241101,154100,134611749,1274,1274,1274,1274,0
|
|
20241101,154000,134611749,1274,1274,1274,1274,0
|
|
20241101,153900,134611749,1274,1274,1274,1274,0
|
|
20241101,153800,134611749,1274,1274,1274,1274,0
|
|
20241101,153700,134611749,1274,1274,1274,1274,0
|
|
20241101,153600,134611749,1274,1274,1274,1274,0
|
|
20241101,153500,134611749,1274,1274,1274,1274,0
|
|
20241101,153400,134611749,1274,1274,1274,1274,0
|
|
20241101,153300,134611749,1274,1274,1274,1274,0
|
|
20241101,153200,134611749,1274,1274,1274,1274,0
|
|
20241101,153100,134611749,1274,1274,1274,1274,0
|
|
20241101,153000,134611749,1274,1274,1274,1274,1673
|
|
20241101,152900,132480347,1275,1275,1275,1275,0
|
|
20241101,152800,132480347,1275,1275,1275,1275,0
|
|
20241101,152700,132480347,1275,1275,1275,1275,0
|
|
20241101,152600,132480347,1275,1275,1275,1275,0
|
|
20241101,152500,132480347,1275,1275,1275,1275,0
|
|
20241101,152400,132480347,1275,1275,1275,1275,0
|
|
20241101,152300,132480347,1275,1275,1275,1275,0
|
|
20241101,152200,132480347,1275,1275,1275,1275,0
|
|
20241101,152100,132480347,1275,1275,1275,1275,0
|
|
20241101,152000,132480347,1275,1275,1275,1275,0
|
|
20241101,151900,132480347,1275,1275,1275,1275,282
|
|
20241101,151800,132120797,1288,1288,1288,1288,0
|
|
20241101,151700,132120797,1288,1288,1288,1288,9
|
|
20241101,151600,132109205,1288,1288,1288,1288,0
|
|
20241101,151500,132109205,1288,1288,1288,1288,0
|
|
20241101,151400,132109205,1288,1287,1288,1287,11
|
|
20241101,151300,132095047,1287,1287,1287,1287,5
|
|
20241101,151200,132088612,1288,1274,1288,1274,1900
|
|
20241101,151100,129648873,1285,1285,1285,1285,0
|
|
20241101,151000,129648873,1285,1285,1285,1285,0
|
|
20241101,150900,129648873,1285,1285,1285,1285,1
|
|
20241101,150800,129647588,1282,1272,1282,1272,452
|
|
20241101,150700,129068644,1282,1282,1282,1282,0
|
|
20241101,150600,129068644,1282,1282,1282,1282,1
|
|
20241101,150500,129067362,1274,1274,1274,1274,0
|
|
20241101,150400,129067362,1274,1274,1274,1274,1500
|
|
20241101,150300,127156362,1274,1274,1274,1274,13
|
|
20241101,150200,127139800,1284,1284,1284,1284,0
|
|
20241101,150100,127139800,1284,1284,1284,1284,1
|
|
20241101,150000,127138516,1272,1272,1272,1272,38
|
|
20241101,145900,127090180,1284,1284,1284,1284,0
|
|
20241101,145800,127090180,1284,1284,1284,1284,0
|
|
20241101,145700,127090180,1284,1284,1284,1284,0
|
|
20241101,145600,127090180,1284,1284,1284,1284,11
|
|
20241101,145500,127076056,1284,1284,1284,1284,1
|
|
20241101,145400,127074772,1281,1281,1281,1281,0
|
|
20241101,145300,127074772,1281,1281,1281,1281,567
|
|
20241101,145200,126348445,1284,1281,1284,1281,217
|
|
20241101,145100,126070465,1281,1281,1281,1281,0
|
|
20241101,145000,126070465,1281,1281,1281,1281,1
|
|
20241101,144900,126069184,1272,1272,1272,1272,0
|
|
20241101,144800,126069184,1272,1272,1272,1272,0
|
|
20241101,144700,126069184,1272,1272,1272,1272,0
|
|
20241101,144600,126069184,1272,1272,1272,1272,0
|
|
20241101,144500,126069184,1272,1272,1272,1272,0
|
|
20241101,144400,126069184,1272,1272,1272,1272,0
|
|
20241101,144300,126069184,1272,1272,1272,1272,0
|
|
20241101,144200,126069184,1272,1273,1273,1272,600
|
|
20241101,144100,125305971,1282,1282,1282,1282,1
|
|
20241101,144000,125304689,1273,1273,1273,1273,0
|
|
20241101,143900,125304689,1273,1274,1274,1273,1758
|
|
20241101,143800,123066667,1273,1273,1273,1273,100
|
|
20241101,143700,122939367,1285,1285,1285,1285,0
|
|
20241101,143600,122939367,1285,1285,1285,1285,0
|
|
20241101,143500,122939367,1285,1285,1285,1285,1
|
|
20241101,143400,122938082,1273,1273,1273,1273,0
|
|
20241101,143300,122938082,1273,1273,1273,1273,1
|
|
20241101,143200,122936809,1273,1285,1285,1273,101
|
|
20241101,143100,122808224,1273,1273,1273,1273,450
|
|
20241101,143000,122235374,1273,1277,1277,1273,2138
|
|
20241101,142900,119510114,1277,1277,1277,1277,1
|
|
20241101,142800,119508837,1280,1283,1283,1279,4817
|
|
20241101,142700,113343609,1288,1288,1288,1288,11
|
|
20241101,142600,113329441,1293,1293,1293,1293,0
|
|
20241101,142500,113329441,1293,1293,1293,1293,0
|
|
20241101,142400,113329441,1293,1293,1293,1293,0
|
|
20241101,142300,113329441,1293,1293,1293,1293,0
|
|
20241101,142200,113329441,1293,1293,1293,1293,0
|
|
20241101,142100,113329441,1293,1293,1293,1293,0
|
|
20241101,142000,113329441,1293,1293,1293,1293,0
|
|
20241101,141900,113329441,1293,1293,1293,1293,0
|
|
20241101,141800,113329441,1293,1293,1293,1293,0
|
|
20241101,141700,113329441,1293,1293,1293,1293,0
|
|
20241101,141600,113329441,1293,1293,1293,1293,0
|
|
20241101,141500,113329441,1293,1293,1293,1293,0
|
|
20241101,141400,113329441,1293,1293,1293,1293,0
|
|
20241101,141300,113329441,1293,1293,1293,1293,0
|
|
20241101,141200,113329441,1293,1293,1293,1293,0
|
|
20241101,141100,113329441,1293,1293,1293,1293,0
|
|
20241101,141000,113329441,1293,1293,1293,1293,1
|
|
20241101,140900,113328148,1285,1285,1285,1285,0
|
|
20241101,140800,113328148,1285,1286,1286,1285,2000
|
|
20241101,140700,110757995,1286,1286,1286,1286,0
|
|
20241101,140600,110757995,1286,1286,1286,1286,10
|
|
20241101,140500,110745135,1296,1296,1296,1296,0
|
|
20241101,140400,110745135,1296,1296,1296,1296,0
|
|
20241101,140300,110745135,1296,1296,1296,1296,0
|
|
20241101,140200,110745135,1296,1296,1296,1296,0
|
|
20241101,140100,110745135,1296,1296,1296,1296,1
|
|
20241101,140000,110743839,1286,1287,1287,1286,112
|
|
20241101,135900,110599806,1298,1298,1298,1298,0
|
|
20241101,135800,110599806,1298,1298,1298,1298,0
|
|
20241101,135700,110599806,1298,1298,1298,1298,0
|
|
20241101,135600,110599806,1298,1297,1298,1297,11
|
|
20241101,135500,110585538,1298,1298,1298,1298,0
|
|
20241101,135400,110585538,1298,1298,1298,1298,0
|
|
20241101,135300,110585538,1298,1298,1298,1298,0
|
|
20241101,135200,110585538,1298,1298,1298,1298,0
|
|
20241101,135100,110585538,1298,1298,1298,1298,0
|
|
20241101,135000,110585538,1298,1298,1298,1298,0
|
|
20241101,134900,110585538,1298,1298,1298,1298,0
|
|
20241101,134800,110585538,1298,1298,1298,1298,0
|
|
20241101,134700,110585538,1298,1298,1298,1298,0
|
|
20241101,134600,110585538,1298,1298,1298,1298,0
|
|
20241101,134500,110585538,1298,1298,1298,1298,0
|
|
20241101,134400,110585538,1298,1298,1298,1298,0
|
|
20241101,134300,110585538,1298,1298,1298,1298,0
|
|
20241101,134200,110585538,1298,1298,1298,1298,0
|
|
20241101,134100,110585538,1298,1298,1298,1298,0
|
|
20241101,134000,110585538,1298,1298,1298,1298,0
|
|
20241101,133900,110585538,1298,1298,1298,1298,0
|
|
20241101,133800,110585538,1298,1298,1298,1298,0
|
|
20241101,133700,110585538,1298,1298,1298,1298,0
|
|
20241101,133600,110585538,1298,1298,1298,1298,0
|
|
20241101,133500,110585538,1298,1298,1298,1298,0
|
|
20241101,133400,110585538,1298,1298,1298,1298,0
|
|
20241101,133300,110585538,1298,1298,1298,1298,0
|
|
20241101,133200,110585538,1298,1298,1298,1298,645
|
|
20241101,133100,109748328,1298,1298,1298,1298,0
|
|
20241101,133000,109748328,1298,1298,1298,1298,0
|
|
20241101,132900,109748328,1298,1298,1298,1298,0
|
|
20241101,132800,109748328,1298,1298,1298,1298,0
|
|
20241101,132700,109748328,1298,1298,1298,1298,0
|
|
20241101,132600,109748328,1298,1298,1298,1298,0
|
|
20241101,132500,109748328,1298,1298,1298,1298,0
|
|
20241101,132400,109748328,1298,1298,1299,1298,45
|
|
20241101,132300,109689912,1298,1299,1299,1298,15
|
|
20241101,132200,109670430,1298,1298,1298,1298,0
|
|
20241101,132100,109670430,1298,1297,1298,1297,1000
|
|
20241101,132000,108372442,1297,1296,1297,1296,50
|
|
20241101,131900,108307599,1297,1297,1297,1297,0
|
|
20241101,131800,108307599,1297,1297,1297,1297,0
|
|
20241101,131700,108307599,1297,1297,1297,1297,0
|
|
20241101,131600,108307599,1297,1297,1297,1297,0
|
|
20241101,131500,108307599,1297,1297,1297,1297,0
|
|
20241101,131400,108307599,1297,1297,1297,1297,0
|
|
20241101,131300,108307599,1297,1297,1297,1297,0
|
|
20241101,131200,108307599,1297,1297,1297,1297,0
|
|
20241101,131100,108307599,1297,1297,1297,1297,0
|
|
20241101,131000,108307599,1297,1297,1297,1297,0
|
|
20241101,130900,108307599,1297,1297,1297,1297,0
|
|
20241101,130800,108307599,1297,1297,1297,1297,0
|
|
20241101,130700,108307599,1297,1297,1297,1297,0
|
|
20241101,130600,108307599,1297,1297,1297,1297,0
|
|
20241101,130500,108307599,1297,1297,1297,1297,1
|
|
20241101,130400,108306302,1285,1293,1293,1285,143
|
|
20241101,130300,108122449,1300,1300,1300,1300,0
|
|
20241101,130200,108122449,1300,1300,1300,1300,0
|
|
20241101,130100,108122449,1300,1300,1300,1300,0
|
|
20241101,130000,108122449,1300,1300,1300,1300,0
|
|
20241101,125900,108122449,1300,1304,1304,1300,17314
|
|
20241101,125800,85613809,1305,1305,1305,1305,0
|
|
20241101,125700,85613809,1305,1305,1305,1305,0
|
|
20241101,125600,85613809,1305,1305,1305,1305,0
|
|
20241101,125500,85613809,1305,1305,1305,1305,0
|
|
20241101,125400,85613809,1305,1303,1305,1303,1246
|
|
20241101,125300,83987824,1305,1290,1305,1290,4165
|
|
20241101,125200,78569322,1297,1297,1297,1297,3
|
|
20241101,125100,78565431,1298,1298,1298,1298,14
|
|
20241101,125000,78547259,1298,1298,1298,1298,0
|
|
20241101,124900,78547259,1298,1298,1298,1298,0
|
|
20241101,124800,78547259,1298,1298,1298,1298,1
|
|
20241101,124700,78545961,1290,1290,1290,1290,0
|
|
20241101,124600,78545961,1290,1290,1290,1290,0
|
|
20241101,124500,78545961,1290,1290,1290,1290,0
|
|
20241101,124400,78545961,1290,1290,1290,1290,97
|
|
20241101,124300,78420831,1298,1298,1298,1298,0
|
|
20241101,124200,78420831,1298,1298,1298,1298,0
|
|
20241101,124100,78420831,1298,1298,1298,1298,0
|
|
20241101,124000,78420831,1298,1298,1298,1298,0
|
|
20241101,123900,78420831,1298,1298,1298,1298,0
|
|
20241101,123800,78420831,1298,1298,1298,1298,0
|
|
20241101,123700,78420831,1298,1298,1298,1298,1
|
|
20241101,123600,78419533,1297,1297,1297,1297,0
|
|
20241101,123500,78419533,1297,1297,1297,1297,0
|
|
20241101,123400,78419533,1297,1297,1297,1297,0
|
|
20241101,123300,78419533,1297,1297,1297,1297,0
|
|
20241101,123200,78419533,1297,1297,1297,1297,0
|
|
20241101,123100,78419533,1297,1297,1297,1297,0
|
|
20241101,123000,78419533,1297,1297,1297,1297,1
|
|
20241101,122900,78418236,1290,1292,1292,1290,1737
|
|
20241101,122800,76175932,1298,1298,1298,1298,0
|
|
20241101,122700,76175932,1298,1298,1298,1298,0
|
|
20241101,122600,76175932,1298,1298,1298,1298,0
|
|
20241101,122500,76175932,1298,1298,1298,1298,2204
|
|
20241101,122400,73315140,1299,1299,1299,1299,0
|
|
20241101,122300,73315140,1299,1299,1299,1299,0
|
|
20241101,122200,73315140,1299,1299,1299,1299,0
|
|
20241101,122100,73315140,1299,1299,1299,1299,0
|
|
20241101,122000,73315140,1299,1299,1299,1299,0
|
|
20241101,121900,73315140,1299,1299,1299,1299,0
|
|
20241101,121800,73315140,1299,1299,1299,1299,1
|
|
20241101,121700,73313841,1298,1297,1298,1297,1085
|
|
20241101,121600,71905651,1298,1298,1298,1298,0
|
|
20241101,121500,71905651,1298,1298,1298,1298,0
|
|
20241101,121400,71905651,1298,1298,1298,1298,0
|
|
20241101,121300,71905651,1298,1298,1298,1298,0
|
|
20241101,121200,71905651,1298,1298,1298,1298,0
|
|
20241101,121100,71905651,1298,1298,1298,1298,0
|
|
20241101,121000,71905651,1298,1298,1298,1298,0
|
|
20241101,120900,71905651,1298,1298,1298,1298,0
|
|
20241101,120800,71905651,1298,1298,1298,1298,0
|
|
20241101,120700,71905651,1298,1298,1298,1298,0
|
|
20241101,120600,71905651,1298,1298,1298,1298,0
|
|
20241101,120500,71905651,1298,1298,1298,1298,0
|
|
20241101,120400,71905651,1298,1298,1298,1298,0
|
|
20241101,120300,71905651,1298,1298,1298,1298,1
|
|
20241101,120200,71904353,1299,1299,1299,1299,0
|
|
20241101,120100,71904353,1299,1299,1299,1299,0
|
|
20241101,120000,71904353,1299,1299,1299,1299,0
|
|
20241101,115900,71904353,1299,1299,1299,1299,0
|
|
20241101,115800,71904353,1299,1299,1299,1299,0
|
|
20241101,115700,71904353,1299,1299,1299,1299,0
|
|
20241101,115600,71904353,1299,1299,1299,1299,0
|
|
20241101,115500,71904353,1299,1299,1299,1299,0
|
|
20241101,115400,71904353,1299,1299,1299,1299,0
|
|
20241101,115300,71904353,1299,1299,1299,1299,0
|
|
20241101,115200,71904353,1299,1299,1299,1299,0
|
|
20241101,115100,71904353,1299,1299,1299,1299,0
|
|
20241101,115000,71904353,1299,1299,1299,1299,0
|
|
20241101,114900,71904353,1299,1299,1299,1299,0
|
|
20241101,114800,71904353,1299,1299,1299,1299,0
|
|
20241101,114700,71904353,1299,1299,1299,1299,0
|
|
20241101,114600,71904353,1299,1292,1299,1292,27
|
|
20241101,114500,71869453,1292,1290,1292,1290,63
|
|
20241101,114400,71788136,1292,1292,1292,1292,0
|
|
20241101,114300,71788136,1292,1292,1292,1292,0
|
|
20241101,114200,71788136,1292,1292,1292,1292,0
|
|
20241101,114100,71788136,1292,1292,1292,1292,0
|
|
20241101,114000,71788136,1292,1292,1292,1292,0
|
|
20241101,113900,71788136,1292,1292,1292,1292,0
|
|
20241101,113800,71788136,1292,1292,1292,1292,0
|
|
20241101,113700,71788136,1292,1292,1292,1292,0
|
|
20241101,113600,71788136,1292,1292,1292,1292,0
|
|
20241101,113500,71788136,1292,1292,1292,1292,64
|
|
20241101,113400,71705448,1292,1292,1292,1292,770
|
|
20241101,113300,70710608,1292,1292,1292,1292,1
|
|
20241101,113200,70709316,1290,1290,1290,1290,0
|
|
20241101,113100,70709316,1290,1290,1290,1290,0
|
|
20241101,113000,70709316,1290,1290,1290,1290,0
|
|
20241101,112900,70709316,1290,1290,1290,1290,574
|
|
20241101,112800,69968856,1292,1292,1292,1292,1
|
|
20241101,112700,69967564,1291,1291,1291,1291,1
|
|
20241101,112600,69966273,1280,1280,1280,1280,500
|
|
20241101,112500,69326273,1280,1283,1283,1280,500
|
|
20241101,112400,68686266,1283,1285,1285,1283,1500
|
|
20241101,112300,66761764,1297,1297,1297,1297,0
|
|
20241101,112200,66761764,1297,1297,1297,1297,0
|
|
20241101,112100,66761764,1297,1297,1297,1297,0
|
|
20241101,112000,66761764,1297,1297,1297,1297,0
|
|
20241101,111900,66761764,1297,1297,1297,1297,0
|
|
20241101,111800,66761764,1297,1297,1297,1297,0
|
|
20241101,111700,66761764,1297,1297,1297,1297,0
|
|
20241101,111600,66761764,1297,1297,1297,1297,0
|
|
20241101,111500,66761764,1297,1297,1297,1297,1
|
|
20241101,111400,66760467,1287,1287,1287,1287,0
|
|
20241101,111300,66760467,1287,1287,1287,1287,37
|
|
20241101,111200,66712848,1299,1299,1299,1299,0
|
|
20241101,111100,66712848,1299,1299,1299,1299,0
|
|
20241101,111000,66712848,1299,1299,1299,1299,0
|
|
20241101,110900,66712848,1299,1299,1299,1299,0
|
|
20241101,110800,66712848,1299,1299,1299,1299,0
|
|
20241101,110700,66712848,1299,1299,1299,1299,0
|
|
20241101,110600,66712848,1299,1298,1299,1298,12
|
|
20241101,110500,66697270,1299,1285,1299,1285,35
|
|
20241101,110400,66651942,1283,1283,1283,1283,220
|
|
20241101,110300,66369682,1282,1282,1282,1282,1100
|
|
20241101,110200,64959482,1271,1274,1274,1271,14147
|
|
20241101,110100,46978633,1275,1275,1275,1275,0
|
|
20241101,110000,46978633,1275,1275,1275,1270,7738
|
|
20241101,105900,37124881,1275,1276,1276,1275,2335
|
|
20241101,105800,34147755,1277,1277,1277,1277,660
|
|
20241101,105700,33304935,1278,1279,1279,1277,596
|
|
20241101,105600,32543639,1278,1280,1280,1278,47
|
|
20241101,105500,32483569,1282,1282,1282,1282,2
|
|
20241101,105400,32481005,1282,1283,1283,1281,182
|
|
20241101,105300,32247611,1283,1283,1283,1283,200
|
|
20241101,105200,31991011,1283,1285,1285,1283,796
|
|
20241101,105100,30968331,1285,1285,1285,1285,0
|
|
20241101,105000,30968331,1285,1286,1286,1285,45
|
|
20241101,104900,30910505,1293,1293,1293,1293,0
|
|
20241101,104800,30910505,1293,1293,1293,1293,0
|
|
20241101,104700,30910505,1293,1293,1293,1293,50
|
|
20241101,104600,30845855,1293,1293,1293,1293,0
|
|
20241101,104500,30845855,1293,1293,1293,1293,0
|
|
20241101,104400,30845855,1293,1293,1293,1293,0
|
|
20241101,104300,30845855,1293,1293,1293,1293,1
|
|
20241101,104200,30844562,1296,1296,1296,1296,0
|
|
20241101,104100,30844562,1296,1296,1296,1296,0
|
|
20241101,104000,30844562,1296,1296,1296,1296,0
|
|
20241101,103900,30844562,1296,1290,1296,1290,51
|
|
20241101,103800,30778766,1285,1285,1285,1285,0
|
|
20241101,103700,30778766,1285,1289,1289,1285,383
|
|
20241101,103600,30285695,1291,1300,1300,1291,101
|
|
20241101,103500,30154404,1300,1300,1300,1300,1
|
|
20241101,103400,30153104,1292,1292,1292,1292,0
|
|
20241101,103300,30153104,1292,1293,1293,1292,63
|
|
20241101,103200,30071707,1300,1300,1300,1300,0
|
|
20241101,103100,30071707,1300,1300,1300,1300,1
|
|
20241101,103000,30070407,1295,1295,1295,1295,1508
|
|
20241101,102900,28117547,1305,1304,1305,1304,16
|
|
20241101,102800,28096668,1305,1305,1305,1305,0
|
|
20241101,102700,28096668,1305,1305,1305,1305,100
|
|
20241101,102600,27966168,1309,1309,1309,1309,0
|
|
20241101,102500,27966168,1309,1301,1309,1301,778
|
|
20241101,102400,26948182,1288,1297,1297,1288,500
|
|
20241101,102300,26303860,1309,1309,1309,1309,0
|
|
20241101,102200,26303860,1309,1309,1309,1309,0
|
|
20241101,102100,26303860,1309,1309,1309,1309,0
|
|
20241101,102000,26303860,1309,1309,1309,1309,0
|
|
20241101,101900,26303860,1309,1309,1309,1309,0
|
|
20241101,101800,26303860,1309,1309,1309,1309,0
|
|
20241101,101700,26303860,1309,1309,1309,1309,0
|
|
20241101,101600,26303860,1309,1309,1309,1309,3
|
|
20241101,101500,26299933,1309,1309,1309,1309,39
|
|
20241101,101400,26248882,1297,1297,1297,1297,0
|
|
20241101,101300,26248882,1297,1297,1297,1297,0
|
|
20241101,101200,26248882,1297,1297,1297,1297,0
|
|
20241101,101100,26248882,1297,1307,1309,1297,217
|
|
20241101,101000,25965381,1297,1297,1297,1297,17
|
|
20241101,100900,25943332,1309,1309,1309,1309,0
|
|
20241101,100800,25943332,1309,1309,1309,1309,0
|
|
20241101,100700,25943332,1309,1309,1309,1309,0
|
|
20241101,100600,25943332,1309,1309,1309,1309,0
|
|
20241101,100500,25943332,1309,1310,1310,1309,2
|
|
20241101,100400,25940713,1301,1309,1309,1301,2
|
|
20241101,100300,25938103,1301,1301,1309,1301,6
|
|
20241101,100200,25930277,1299,1297,1299,1287,2160
|
|
20241101,100100,23135474,1310,1310,1310,1310,0
|
|
20241101,100000,23135474,1310,1310,1310,1310,0
|
|
20241101,095900,23135474,1310,1310,1310,1310,0
|
|
20241101,095800,23135474,1310,1299,1310,1298,147
|
|
20241101,095700,22944653,1310,1310,1310,1310,0
|
|
20241101,095600,22944653,1310,1310,1310,1310,0
|
|
20241101,095500,22944653,1310,1310,1310,1310,306
|
|
20241101,095400,22543793,1310,1310,1310,1310,0
|
|
20241101,095300,22543793,1310,1308,1310,1308,4001
|
|
20241101,095200,17302796,1297,1297,1297,1297,0
|
|
20241101,095100,17302796,1297,1297,1297,1297,0
|
|
20241101,095000,17302796,1297,1297,1297,1297,0
|
|
20241101,094900,17302796,1297,1297,1297,1297,12
|
|
20241101,094800,17287232,1310,1310,1310,1310,0
|
|
20241101,094700,17287232,1310,1309,1310,1309,10
|
|
20241101,094600,17274140,1310,1310,1310,1310,0
|
|
20241101,094500,17274140,1310,1310,1310,1310,0
|
|
20241101,094400,17274140,1310,1310,1310,1310,66
|
|
20241101,094300,17187680,1310,1309,1310,1309,1368
|
|
20241101,094200,15396957,1309,1309,1309,1309,0
|
|
20241101,094100,15396957,1309,1309,1309,1309,21
|
|
20241101,094000,15369468,1309,1309,1309,1309,0
|
|
20241101,093900,15369468,1309,1309,1309,1309,0
|
|
20241101,093800,15369468,1309,1309,1309,1309,0
|
|
20241101,093700,15369468,1309,1309,1309,1309,1
|
|
20241101,093600,15368159,1310,1310,1310,1310,0
|
|
20241101,093500,15368159,1310,1309,1310,1309,65
|
|
20241101,093400,15283019,1310,1310,1310,1310,0
|
|
20241101,093300,15283019,1310,1310,1310,1310,0
|
|
20241101,093200,15283019,1310,1308,1310,1308,2000
|
|
20241101,093100,12663457,1307,1307,1307,1307,1
|
|
20241101,093000,12662150,1295,1295,1295,1295,354
|
|
20241101,092900,12203720,1295,1295,1295,1295,0
|
|
20241101,092800,12203720,1295,1297,1297,1295,50
|
|
20241101,092700,12138964,1300,1300,1300,1300,0
|
|
20241101,092600,12138964,1300,1300,1300,1300,0
|
|
20241101,092500,12138964,1300,1300,1300,1300,0
|
|
20241101,092400,12138964,1300,1300,1300,1300,0
|
|
20241101,092300,12138964,1300,1300,1300,1300,0
|
|
20241101,092200,12138964,1300,1300,1300,1300,0
|
|
20241101,092100,12138964,1300,1300,1300,1300,0
|
|
20241101,092000,12138964,1300,1301,1301,1300,2509
|
|
20241101,091900,8877244,1310,1310,1310,1310,0
|
|
20241101,091800,8877244,1310,1310,1310,1310,34
|
|
20241101,091700,8832704,1310,1309,1310,1309,1500
|
|
20241101,091600,6868996,1303,1303,1303,1303,4619
|
|
20241101,091500,850439,1309,1309,1309,1309,26
|
|
20241101,091400,816405,1309,1309,1309,1309,1
|
|
20241101,091300,815096,1303,1303,1303,1303,0
|
|
20241101,091200,815096,1303,1303,1303,1303,103
|
|
20241101,091100,680887,1310,1301,1310,1301,151
|
|
20241101,091000,483922,1300,1300,1300,1300,60
|
|
20241101,090900,405922,1289,1289,1289,1289,0
|
|
20241101,090800,405922,1289,1289,1289,1289,1
|
|
20241101,090700,404633,1300,1300,1300,1300,3
|
|
20241101,090600,400733,1300,1300,1300,1300,1
|
|
20241101,090500,399433,1300,1300,1300,1300,64
|
|
20241101,090400,316233,1301,1301,1301,1301,1
|
|
20241101,090300,314932,1289,1289,1289,1289,85
|
|
20241101,090200,205367,1288,1298,1298,1288,130
|
|
20241101,090100,37882,1299,1303,1303,1299,7
|
|
20241101,090000,28771,1303,1308,1308,1303,22
|