605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,190200,41683216,1274,1274,1274,1274,710
|
|
20241101,190100,41683216,1274,1274,1274,1274,0
|
|
20241101,190000,41683216,1274,1274,1274,1274,0
|
|
20241101,185900,41683216,1274,1274,1274,1274,0
|
|
20241101,185800,41683216,1274,1274,1274,1274,0
|
|
20241101,185700,41683216,1274,1274,1274,1274,0
|
|
20241101,185600,41683216,1274,1274,1274,1274,0
|
|
20241101,185500,41683216,1274,1274,1274,1274,0
|
|
20241101,185400,41683216,1274,1274,1274,1274,0
|
|
20241101,185300,41683216,1274,1274,1274,1274,0
|
|
20241101,185200,41683216,1274,1274,1274,1274,0
|
|
20241101,185100,41683216,1274,1274,1274,1274,0
|
|
20241101,185000,41683216,1274,1274,1274,1274,0
|
|
20241101,184900,41683216,1274,1274,1274,1274,0
|
|
20241101,184800,41683216,1274,1274,1274,1274,0
|
|
20241101,184700,41683216,1274,1274,1274,1274,0
|
|
20241101,184600,41683216,1274,1274,1274,1274,0
|
|
20241101,184500,41683216,1274,1274,1274,1274,0
|
|
20241101,184400,41683216,1274,1274,1274,1274,0
|
|
20241101,184300,41683216,1274,1274,1274,1274,0
|
|
20241101,184200,41683216,1274,1274,1274,1274,0
|
|
20241101,184100,41683216,1274,1274,1274,1274,0
|
|
20241101,184000,41683216,1274,1274,1274,1274,0
|
|
20241101,183900,41683216,1274,1274,1274,1274,0
|
|
20241101,183800,41683216,1274,1274,1274,1274,0
|
|
20241101,183700,41683216,1274,1274,1274,1274,0
|
|
20241101,183600,41683216,1274,1274,1274,1274,0
|
|
20241101,183500,41683216,1274,1274,1274,1274,0
|
|
20241101,183400,41683216,1274,1274,1274,1274,0
|
|
20241101,183300,41683216,1274,1274,1274,1274,0
|
|
20241101,183200,41683216,1274,1274,1274,1274,710
|
|
20241101,183100,41683216,1274,1274,1274,1274,0
|
|
20241101,183000,41683216,1274,1274,1274,1274,0
|
|
20241101,182900,41683216,1274,1274,1274,1274,0
|
|
20241101,182800,41683216,1274,1274,1274,1274,0
|
|
20241101,182700,41683216,1274,1274,1274,1274,0
|
|
20241101,182600,41683216,1274,1274,1274,1274,0
|
|
20241101,182500,41683216,1274,1274,1274,1274,0
|
|
20241101,182400,41683216,1274,1274,1274,1274,0
|
|
20241101,182300,41683216,1274,1274,1274,1274,0
|
|
20241101,182200,41683216,1274,1274,1274,1274,0
|
|
20241101,182100,41683216,1274,1274,1274,1274,0
|
|
20241101,182000,41683216,1274,1274,1274,1274,0
|
|
20241101,181900,41683216,1274,1274,1274,1274,0
|
|
20241101,181800,41683216,1274,1274,1274,1274,0
|
|
20241101,181700,41683216,1274,1274,1274,1274,0
|
|
20241101,181600,41683216,1274,1274,1274,1274,0
|
|
20241101,181500,41683216,1274,1274,1274,1274,0
|
|
20241101,181400,41683216,1274,1274,1274,1274,0
|
|
20241101,181300,41683216,1274,1274,1274,1274,0
|
|
20241101,181200,41683216,1274,1274,1274,1274,0
|
|
20241101,181100,41683216,1274,1274,1274,1274,0
|
|
20241101,181000,41683216,1274,1274,1274,1274,0
|
|
20241101,180900,41683216,1274,1274,1274,1274,0
|
|
20241101,180800,41683216,1274,1274,1274,1274,0
|
|
20241101,180700,41683216,1274,1274,1274,1274,0
|
|
20241101,180600,41683216,1274,1274,1274,1274,0
|
|
20241101,180500,41683216,1274,1274,1274,1274,0
|
|
20241101,180400,41683216,1274,1274,1274,1274,0
|
|
20241101,180300,41683216,1274,1274,1274,1274,0
|
|
20241101,180200,41683216,1274,1274,1274,1274,710
|
|
20241101,180100,41683216,1274,1274,1274,1274,0
|
|
20241101,180000,41683216,1274,1274,1274,1274,0
|
|
20241101,175900,41683216,1274,1274,1274,1274,0
|
|
20241101,175800,41683216,1274,1274,1274,1274,0
|
|
20241101,175700,41683216,1274,1274,1274,1274,0
|
|
20241101,175600,41683216,1274,1274,1274,1274,0
|
|
20241101,175500,41683216,1274,1274,1274,1274,0
|
|
20241101,175400,41683216,1274,1274,1274,1274,0
|
|
20241101,175300,41683216,1274,1274,1274,1274,0
|
|
20241101,175200,41683216,1274,1274,1274,1274,0
|
|
20241101,175100,41683216,1274,1274,1274,1274,0
|
|
20241101,175000,41683216,1274,1274,1274,1274,0
|
|
20241101,174900,41683216,1274,1274,1274,1274,0
|
|
20241101,174800,41683216,1274,1274,1274,1274,0
|
|
20241101,174700,41683216,1274,1274,1274,1274,0
|
|
20241101,174600,41683216,1274,1274,1274,1274,0
|
|
20241101,174500,41683216,1274,1274,1274,1274,0
|
|
20241101,174400,41683216,1274,1274,1274,1274,0
|
|
20241101,174300,41683216,1274,1274,1274,1274,0
|
|
20241101,174200,41683216,1274,1274,1274,1274,0
|
|
20241101,174100,41683216,1274,1274,1274,1274,0
|
|
20241101,174000,41683216,1274,1274,1274,1274,0
|
|
20241101,173900,41683216,1274,1274,1274,1274,0
|
|
20241101,173800,41683216,1274,1274,1274,1274,0
|
|
20241101,173700,41683216,1274,1274,1274,1274,0
|
|
20241101,173600,41683216,1274,1274,1274,1274,0
|
|
20241101,173500,41683216,1274,1274,1274,1274,0
|
|
20241101,173400,41683216,1274,1274,1274,1274,0
|
|
20241101,173300,41683216,1274,1274,1274,1274,0
|
|
20241101,173200,41683216,1274,1274,1274,1274,710
|
|
20241101,173100,41683216,1274,1274,1274,1274,0
|
|
20241101,173000,41683216,1274,1274,1274,1274,0
|
|
20241101,172900,41683216,1274,1274,1274,1274,0
|
|
20241101,172800,41683216,1274,1274,1274,1274,0
|
|
20241101,172700,41683216,1274,1274,1274,1274,0
|
|
20241101,172600,41683216,1274,1274,1274,1274,0
|
|
20241101,172500,41683216,1274,1274,1274,1274,0
|
|
20241101,172400,41683216,1274,1274,1274,1274,0
|
|
20241101,172300,41683216,1274,1274,1274,1274,0
|
|
20241101,172200,41683216,1274,1274,1274,1274,0
|
|
20241101,172100,41683216,1274,1274,1274,1274,0
|
|
20241101,172000,41683216,1274,1274,1274,1274,0
|
|
20241101,171900,41683216,1274,1274,1274,1274,0
|
|
20241101,171800,41683216,1274,1274,1274,1274,0
|
|
20241101,171700,41683216,1274,1274,1274,1274,0
|
|
20241101,171600,41683216,1274,1274,1274,1274,0
|
|
20241101,171500,41683216,1274,1274,1274,1274,0
|
|
20241101,171400,41683216,1274,1274,1274,1274,0
|
|
20241101,171300,41683216,1274,1274,1274,1274,0
|
|
20241101,171200,41683216,1274,1274,1274,1274,0
|
|
20241101,171100,41683216,1274,1274,1274,1274,0
|
|
20241101,171000,41683216,1274,1274,1274,1274,0
|
|
20241101,170900,41683216,1274,1274,1274,1274,0
|
|
20241101,170800,41683216,1274,1274,1274,1274,0
|
|
20241101,170700,41683216,1274,1274,1274,1274,0
|
|
20241101,170600,41683216,1274,1274,1274,1274,0
|
|
20241101,170500,41683216,1274,1274,1274,1274,0
|
|
20241101,170400,41683216,1274,1274,1274,1274,0
|
|
20241101,170300,41683216,1274,1274,1274,1274,0
|
|
20241101,170200,41683216,1274,1274,1274,1274,710
|
|
20241101,170100,41683216,1274,1274,1274,1274,0
|
|
20241101,170000,41683216,1274,1274,1274,1274,0
|
|
20241101,165900,41683216,1274,1274,1274,1274,0
|
|
20241101,165800,41683216,1274,1274,1274,1274,0
|
|
20241101,165700,41683216,1274,1274,1274,1274,0
|
|
20241101,165600,41683216,1274,1274,1274,1274,0
|
|
20241101,165500,41683216,1274,1274,1274,1274,0
|
|
20241101,165400,41683216,1274,1274,1274,1274,0
|
|
20241101,165300,41683216,1274,1274,1274,1274,0
|
|
20241101,165200,41683216,1274,1274,1274,1274,0
|
|
20241101,165100,41683216,1274,1274,1274,1274,0
|
|
20241101,165000,41683216,1274,1274,1274,1274,0
|
|
20241101,164900,41683216,1274,1274,1274,1274,0
|
|
20241101,164800,41683216,1274,1274,1274,1274,0
|
|
20241101,164700,41683216,1274,1274,1274,1274,0
|
|
20241101,164600,41683216,1274,1274,1274,1274,0
|
|
20241101,164500,41683216,1274,1274,1274,1274,0
|
|
20241101,164400,41683216,1274,1274,1274,1274,0
|
|
20241101,164300,41683216,1274,1274,1274,1274,0
|
|
20241101,164200,41683216,1274,1274,1274,1274,0
|
|
20241101,164100,41683216,1274,1274,1274,1274,0
|
|
20241101,164000,41683216,1274,1274,1274,1274,0
|
|
20241101,163900,41683216,1274,1274,1274,1274,0
|
|
20241101,163800,41683216,1274,1274,1274,1274,0
|
|
20241101,163700,41683216,1274,1274,1274,1274,0
|
|
20241101,163600,41683216,1274,1274,1274,1274,0
|
|
20241101,163500,41683216,1274,1274,1274,1274,0
|
|
20241101,163400,41683216,1274,1274,1274,1274,0
|
|
20241101,163300,41683216,1274,1274,1274,1274,0
|
|
20241101,163200,41683216,1274,1274,1274,1274,710
|
|
20241101,163100,41683216,1274,1274,1274,1274,0
|
|
20241101,163000,41683216,1274,1274,1274,1274,0
|
|
20241101,162900,41683216,1274,1274,1274,1274,0
|
|
20241101,162800,41683216,1274,1274,1274,1274,0
|
|
20241101,162700,41683216,1274,1274,1274,1274,0
|
|
20241101,162600,41683216,1274,1274,1274,1274,0
|
|
20241101,162500,41683216,1274,1274,1274,1274,0
|
|
20241101,162400,41683216,1274,1274,1274,1274,0
|
|
20241101,162300,41683216,1274,1274,1274,1274,0
|
|
20241101,162200,41683216,1274,1274,1274,1274,0
|
|
20241101,162100,41683216,1274,1274,1274,1274,0
|
|
20241101,162000,41683216,1274,1274,1274,1274,0
|
|
20241101,161900,41683216,1274,1274,1274,1274,0
|
|
20241101,161800,41683216,1274,1274,1274,1274,0
|
|
20241101,161700,41683216,1274,1274,1274,1274,0
|
|
20241101,161600,41683216,1274,1274,1274,1274,0
|
|
20241101,161500,41683216,1274,1274,1274,1274,0
|
|
20241101,161400,41683216,1274,1274,1274,1274,0
|
|
20241101,161300,41683216,1274,1274,1274,1274,0
|
|
20241101,161200,41683216,1274,1274,1274,1274,0
|
|
20241101,161100,41683216,1274,1274,1274,1274,0
|
|
20241101,161000,41683216,1274,1274,1274,1274,0
|
|
20241101,160900,41683216,1274,1274,1274,1274,0
|
|
20241101,160800,41683216,1274,1274,1274,1274,0
|
|
20241101,160700,41683216,1274,1274,1274,1274,0
|
|
20241101,160600,41683216,1274,1274,1274,1274,0
|
|
20241101,160500,41683216,1274,1274,1274,1274,0
|
|
20241101,160400,41683216,1274,1274,1274,1274,0
|
|
20241101,160300,41683216,1274,1274,1274,1274,0
|
|
20241101,160200,41683216,1274,1274,1274,1274,710
|
|
20241101,160100,41683216,1274,1274,1274,1274,0
|
|
20241101,160000,41683216,1274,1274,1274,1274,0
|
|
20241101,155900,41683216,1274,1274,1274,1274,0
|
|
20241101,155800,41683216,1274,1274,1274,1274,0
|
|
20241101,155700,41683216,1274,1274,1274,1274,0
|
|
20241101,155600,41683216,1274,1274,1274,1274,0
|
|
20241101,155500,41683216,1274,1274,1274,1274,0
|
|
20241101,155400,41683216,1274,1274,1274,1274,0
|
|
20241101,155300,41683216,1274,1274,1274,1274,0
|
|
20241101,155200,41683216,1274,1274,1274,1274,0
|
|
20241101,155100,41683216,1274,1274,1274,1274,0
|
|
20241101,155000,41683216,1274,1274,1274,1274,0
|
|
20241101,154900,41683216,1274,1274,1274,1274,0
|
|
20241101,154800,41683216,1274,1274,1274,1274,0
|
|
20241101,154700,41683216,1274,1274,1274,1274,0
|
|
20241101,154600,41683216,1274,1274,1274,1274,0
|
|
20241101,154500,41683216,1274,1274,1274,1274,0
|
|
20241101,154400,41683216,1274,1274,1274,1274,0
|
|
20241101,154300,41683216,1274,1274,1274,1274,0
|
|
20241101,154200,41683216,1274,1274,1274,1274,0
|
|
20241101,154100,41683216,1274,1274,1274,1274,0
|
|
20241101,154000,41683216,1274,1274,1274,1274,0
|
|
20241101,153900,41683216,1274,1274,1274,1274,0
|
|
20241101,153800,41683216,1274,1274,1274,1274,0
|
|
20241101,153700,41683216,1274,1274,1274,1274,0
|
|
20241101,153600,41683216,1274,1274,1274,1274,0
|
|
20241101,153500,41683216,1274,1274,1274,1274,0
|
|
20241101,153400,41683216,1274,1274,1274,1274,0
|
|
20241101,153300,41683216,1274,1274,1274,1274,0
|
|
20241101,153200,41683216,1274,1274,1274,1274,710
|
|
20241101,153100,41683216,1274,1274,1274,1274,0
|
|
20241101,153000,41683216,1274,1274,1274,1274,710
|
|
20241101,152900,40778676,1274,1274,1274,1274,0
|
|
20241101,152800,40778676,1274,1274,1274,1274,0
|
|
20241101,152700,40778676,1274,1274,1274,1274,0
|
|
20241101,152600,40778676,1274,1274,1274,1274,0
|
|
20241101,152500,40778676,1274,1274,1274,1274,0
|
|
20241101,152400,40778676,1274,1274,1274,1274,0
|
|
20241101,152300,40778676,1274,1274,1274,1274,0
|
|
20241101,152200,40778676,1274,1274,1274,1274,0
|
|
20241101,152100,40778676,1274,1274,1274,1274,0
|
|
20241101,152000,40778676,1274,1274,1274,1274,0
|
|
20241101,151900,40778676,1274,1273,1274,1273,36
|
|
20241101,151800,40732838,1273,1272,1273,1272,741
|
|
20241101,151700,39790216,1272,1271,1272,1271,90
|
|
20241101,151600,39675738,1271,1271,1271,1271,0
|
|
20241101,151500,39675738,1271,1271,1271,1271,0
|
|
20241101,151400,39675738,1271,1271,1271,1271,100
|
|
20241101,151300,39548638,1271,1271,1271,1271,3
|
|
20241101,151200,39544825,1270,1270,1270,1270,45
|
|
20241101,151100,39487675,1267,1267,1267,1267,0
|
|
20241101,151000,39487675,1267,1267,1267,1267,0
|
|
20241101,150900,39487675,1267,1267,1267,1267,0
|
|
20241101,150800,39487675,1267,1267,1267,1267,0
|
|
20241101,150700,39487675,1267,1267,1267,1267,0
|
|
20241101,150600,39487675,1267,1267,1267,1267,0
|
|
20241101,150500,39487675,1267,1267,1267,1267,0
|
|
20241101,150400,39487675,1267,1267,1267,1267,0
|
|
20241101,150300,39487675,1267,1267,1267,1267,0
|
|
20241101,150200,39487675,1267,1268,1268,1267,120
|
|
20241101,150100,39335525,1268,1268,1268,1268,0
|
|
20241101,150000,39335525,1268,1268,1268,1268,1
|
|
20241101,145900,39334257,1270,1270,1270,1270,0
|
|
20241101,145800,39334257,1270,1270,1270,1270,0
|
|
20241101,145700,39334257,1270,1270,1270,1270,0
|
|
20241101,145600,39334257,1270,1270,1270,1270,0
|
|
20241101,145500,39334257,1270,1270,1270,1270,12
|
|
20241101,145400,39319017,1270,1270,1270,1270,0
|
|
20241101,145300,39319017,1270,1270,1270,1270,0
|
|
20241101,145200,39319017,1270,1270,1270,1270,0
|
|
20241101,145100,39319017,1270,1270,1270,1270,0
|
|
20241101,145000,39319017,1270,1270,1270,1270,0
|
|
20241101,144900,39319017,1270,1270,1270,1270,0
|
|
20241101,144800,39319017,1270,1270,1270,1270,0
|
|
20241101,144700,39319017,1270,1270,1270,1270,0
|
|
20241101,144600,39319017,1270,1270,1270,1270,0
|
|
20241101,144500,39319017,1270,1270,1270,1270,0
|
|
20241101,144400,39319017,1270,1270,1270,1270,0
|
|
20241101,144300,39319017,1270,1270,1270,1270,0
|
|
20241101,144200,39319017,1270,1270,1270,1270,0
|
|
20241101,144100,39319017,1270,1270,1270,1270,0
|
|
20241101,144000,39319017,1270,1270,1270,1270,85
|
|
20241101,143900,39211067,1270,1270,1270,1270,15
|
|
20241101,143800,39192017,1272,1272,1272,1272,1
|
|
20241101,143700,39190745,1271,1271,1271,1271,0
|
|
20241101,143600,39190745,1271,1271,1271,1271,157
|
|
20241101,143500,38991198,1271,1271,1271,1271,0
|
|
20241101,143400,38991198,1271,1271,1271,1271,0
|
|
20241101,143300,38991198,1271,1271,1271,1271,0
|
|
20241101,143200,38991198,1271,1271,1271,1271,0
|
|
20241101,143100,38991198,1271,1271,1271,1271,1
|
|
20241101,143000,38989927,1270,1270,1270,1270,0
|
|
20241101,142900,38989927,1270,1270,1270,1270,0
|
|
20241101,142800,38989927,1270,1269,1270,1269,2000
|
|
20241101,142700,36450885,1264,1264,1264,1264,0
|
|
20241101,142600,36450885,1264,1264,1264,1264,0
|
|
20241101,142500,36450885,1264,1264,1264,1264,0
|
|
20241101,142400,36450885,1264,1264,1264,1264,0
|
|
20241101,142300,36450885,1264,1264,1264,1264,0
|
|
20241101,142200,36450885,1264,1264,1264,1264,0
|
|
20241101,142100,36450885,1264,1264,1264,1264,350
|
|
20241101,142000,36008485,1264,1264,1264,1264,0
|
|
20241101,141900,36008485,1264,1264,1264,1264,0
|
|
20241101,141800,36008485,1264,1264,1264,1264,0
|
|
20241101,141700,36008485,1264,1269,1269,1264,1066
|
|
20241101,141600,34661011,1269,1269,1269,1269,1
|
|
20241101,141500,34659742,1269,1269,1269,1269,0
|
|
20241101,141400,34659742,1269,1269,1269,1269,6
|
|
20241101,141300,34652128,1269,1269,1269,1269,3
|
|
20241101,141200,34648321,1269,1269,1269,1269,2
|
|
20241101,141100,34645783,1267,1267,1267,1267,0
|
|
20241101,141000,34645783,1267,1267,1267,1267,0
|
|
20241101,140900,34645783,1267,1267,1267,1267,351
|
|
20241101,140800,34201066,1264,1264,1264,1264,0
|
|
20241101,140700,34201066,1264,1264,1264,1264,0
|
|
20241101,140600,34201066,1264,1264,1264,1264,0
|
|
20241101,140500,34201066,1264,1264,1264,1264,0
|
|
20241101,140400,34201066,1264,1264,1264,1264,0
|
|
20241101,140300,34201066,1264,1264,1264,1264,0
|
|
20241101,140200,34201066,1264,1264,1264,1264,0
|
|
20241101,140100,34201066,1264,1264,1264,1264,93
|
|
20241101,140000,34083514,1264,1264,1264,1264,0
|
|
20241101,135900,34083514,1264,1264,1264,1264,0
|
|
20241101,135800,34083514,1264,1264,1264,1264,0
|
|
20241101,135700,34083514,1264,1264,1264,1264,0
|
|
20241101,135600,34083514,1264,1264,1264,1264,300
|
|
20241101,135500,33704314,1264,1264,1264,1264,0
|
|
20241101,135400,33704314,1264,1264,1264,1264,0
|
|
20241101,135300,33704314,1264,1264,1264,1264,0
|
|
20241101,135200,33704314,1264,1264,1264,1264,1000
|
|
20241101,135100,32440314,1264,1264,1264,1264,0
|
|
20241101,135000,32440314,1264,1264,1264,1264,0
|
|
20241101,134900,32440314,1264,1264,1264,1264,0
|
|
20241101,134800,32440314,1264,1264,1264,1264,100
|
|
20241101,134700,32313914,1264,1264,1264,1264,0
|
|
20241101,134600,32313914,1264,1264,1264,1264,0
|
|
20241101,134500,32313914,1264,1264,1264,1264,0
|
|
20241101,134400,32313914,1264,1264,1264,1264,0
|
|
20241101,134300,32313914,1264,1264,1264,1264,0
|
|
20241101,134200,32313914,1264,1264,1264,1264,0
|
|
20241101,134100,32313914,1264,1264,1264,1264,0
|
|
20241101,134000,32313914,1264,1264,1264,1264,0
|
|
20241101,133900,32313914,1264,1264,1264,1264,0
|
|
20241101,133800,32313914,1264,1264,1264,1264,8
|
|
20241101,133700,32303802,1264,1264,1264,1264,5
|
|
20241101,133600,32297482,1263,1264,1264,1263,2041
|
|
20241101,133500,29717765,1264,1264,1264,1264,0
|
|
20241101,133400,29717765,1264,1264,1264,1264,112
|
|
20241101,133300,29576197,1264,1264,1264,1264,0
|
|
20241101,133200,29576197,1264,1264,1264,1264,0
|
|
20241101,133100,29576197,1264,1264,1264,1264,0
|
|
20241101,133000,29576197,1264,1264,1264,1264,0
|
|
20241101,132900,29576197,1264,1264,1264,1264,0
|
|
20241101,132800,29576197,1264,1264,1264,1264,0
|
|
20241101,132700,29576197,1264,1264,1264,1264,0
|
|
20241101,132600,29576197,1264,1266,1266,1264,389
|
|
20241101,132500,29084335,1267,1267,1267,1267,0
|
|
20241101,132400,29084335,1267,1267,1267,1267,0
|
|
20241101,132300,29084335,1267,1267,1267,1267,0
|
|
20241101,132200,29084335,1267,1267,1267,1267,0
|
|
20241101,132100,29084335,1267,1267,1267,1267,0
|
|
20241101,132000,29084335,1267,1267,1267,1267,0
|
|
20241101,131900,29084335,1267,1267,1267,1267,0
|
|
20241101,131800,29084335,1267,1267,1267,1267,0
|
|
20241101,131700,29084335,1267,1267,1267,1267,0
|
|
20241101,131600,29084335,1267,1267,1267,1267,0
|
|
20241101,131500,29084335,1267,1267,1267,1267,0
|
|
20241101,131400,29084335,1267,1267,1267,1267,0
|
|
20241101,131300,29084335,1267,1267,1267,1267,5
|
|
20241101,131200,29078000,1268,1268,1268,1268,0
|
|
20241101,131100,29078000,1268,1268,1268,1268,0
|
|
20241101,131000,29078000,1268,1268,1268,1268,0
|
|
20241101,130900,29078000,1268,1268,1268,1268,0
|
|
20241101,130800,29078000,1268,1268,1268,1268,6
|
|
20241101,130700,29070392,1269,1269,1269,1269,0
|
|
20241101,130600,29070392,1269,1269,1269,1269,15
|
|
20241101,130500,29051357,1269,1269,1269,1269,0
|
|
20241101,130400,29051357,1269,1269,1269,1269,0
|
|
20241101,130300,29051357,1269,1269,1269,1269,0
|
|
20241101,130200,29051357,1269,1269,1269,1269,0
|
|
20241101,130100,29051357,1269,1269,1269,1269,0
|
|
20241101,130000,29051357,1269,1269,1269,1269,0
|
|
20241101,125900,29051357,1269,1269,1269,1269,0
|
|
20241101,125800,29051357,1269,1269,1269,1269,0
|
|
20241101,125700,29051357,1269,1269,1269,1269,0
|
|
20241101,125600,29051357,1269,1269,1269,1269,1
|
|
20241101,125500,29050088,1269,1269,1269,1269,4
|
|
20241101,125400,29045012,1270,1270,1270,1270,500
|
|
20241101,125300,28410012,1270,1270,1270,1270,0
|
|
20241101,125200,28410012,1270,1270,1270,1270,0
|
|
20241101,125100,28410012,1270,1270,1270,1270,0
|
|
20241101,125000,28410012,1270,1270,1270,1270,0
|
|
20241101,124900,28410012,1270,1270,1270,1270,0
|
|
20241101,124800,28410012,1270,1270,1270,1270,0
|
|
20241101,124700,28410012,1270,1270,1270,1270,100
|
|
20241101,124600,28283012,1270,1270,1270,1270,5
|
|
20241101,124500,28276662,1270,1270,1270,1270,47
|
|
20241101,124400,28216972,1269,1269,1269,1269,0
|
|
20241101,124300,28216972,1269,1269,1269,1269,0
|
|
20241101,124200,28216972,1269,1269,1269,1269,1
|
|
20241101,124100,28215703,1269,1269,1269,1269,0
|
|
20241101,124000,28215703,1269,1269,1269,1269,0
|
|
20241101,123900,28215703,1269,1269,1269,1269,1
|
|
20241101,123800,28214434,1269,1269,1269,1269,0
|
|
20241101,123700,28214434,1269,1269,1269,1269,0
|
|
20241101,123600,28214434,1269,1269,1269,1269,0
|
|
20241101,123500,28214434,1269,1269,1269,1269,2
|
|
20241101,123400,28211896,1263,1263,1263,1263,600
|
|
20241101,123300,27454096,1263,1263,1263,1263,1000
|
|
20241101,123200,26191096,1270,1270,1270,1270,0
|
|
20241101,123100,26191096,1270,1270,1270,1270,0
|
|
20241101,123000,26191096,1270,1270,1270,1270,0
|
|
20241101,122900,26191096,1270,1270,1270,1270,0
|
|
20241101,122800,26191096,1270,1270,1270,1270,0
|
|
20241101,122700,26191096,1270,1270,1270,1270,0
|
|
20241101,122600,26191096,1270,1270,1270,1270,0
|
|
20241101,122500,26191096,1270,1270,1270,1270,0
|
|
20241101,122400,26191096,1270,1270,1270,1270,0
|
|
20241101,122300,26191096,1270,1270,1270,1270,0
|
|
20241101,122200,26191096,1270,1270,1270,1270,0
|
|
20241101,122100,26191096,1270,1270,1270,1270,0
|
|
20241101,122000,26191096,1270,1270,1270,1270,0
|
|
20241101,121900,26191096,1270,1270,1270,1270,0
|
|
20241101,121800,26191096,1270,1270,1270,1270,0
|
|
20241101,121700,26191096,1270,1270,1270,1270,0
|
|
20241101,121600,26191096,1270,1270,1270,1270,0
|
|
20241101,121500,26191096,1270,1270,1270,1270,0
|
|
20241101,121400,26191096,1270,1270,1270,1270,4
|
|
20241101,121300,26186016,1270,1270,1270,1270,0
|
|
20241101,121200,26186016,1270,1270,1270,1270,1
|
|
20241101,121100,26184746,1270,1270,1270,1270,0
|
|
20241101,121000,26184746,1270,1270,1270,1270,1
|
|
20241101,120900,26183476,1270,1270,1270,1270,4
|
|
20241101,120800,26178396,1270,1270,1270,1270,0
|
|
20241101,120700,26178396,1270,1270,1270,1270,0
|
|
20241101,120600,26178396,1270,1270,1270,1270,0
|
|
20241101,120500,26178396,1270,1270,1270,1270,0
|
|
20241101,120400,26178396,1270,1270,1270,1270,40
|
|
20241101,120300,26127596,1270,1270,1270,1270,0
|
|
20241101,120200,26127596,1270,1270,1270,1270,0
|
|
20241101,120100,26127596,1270,1270,1270,1270,0
|
|
20241101,120000,26127596,1270,1270,1270,1270,0
|
|
20241101,115900,26127596,1270,1270,1270,1270,0
|
|
20241101,115800,26127596,1270,1270,1270,1270,0
|
|
20241101,115700,26127596,1270,1270,1270,1270,0
|
|
20241101,115600,26127596,1270,1270,1270,1270,0
|
|
20241101,115500,26127596,1270,1270,1270,1270,0
|
|
20241101,115400,26127596,1270,1270,1270,1270,11
|
|
20241101,115300,26113626,1262,1262,1262,1262,0
|
|
20241101,115200,26113626,1262,1262,1262,1262,0
|
|
20241101,115100,26113626,1262,1262,1262,1262,0
|
|
20241101,115000,26113626,1262,1262,1262,1262,0
|
|
20241101,114900,26113626,1262,1262,1262,1262,0
|
|
20241101,114800,26113626,1262,1262,1262,1262,899
|
|
20241101,114700,24979088,1262,1265,1265,1262,848
|
|
20241101,114600,23908609,1265,1265,1265,1265,0
|
|
20241101,114500,23908609,1265,1265,1265,1265,0
|
|
20241101,114400,23908609,1265,1265,1265,1265,0
|
|
20241101,114300,23908609,1265,1265,1265,1265,0
|
|
20241101,114200,23908609,1265,1265,1265,1265,0
|
|
20241101,114100,23908609,1265,1265,1265,1265,0
|
|
20241101,114000,23908609,1265,1265,1265,1265,0
|
|
20241101,113900,23908609,1265,1265,1265,1265,0
|
|
20241101,113800,23908609,1265,1265,1265,1265,0
|
|
20241101,113700,23908609,1265,1265,1265,1265,0
|
|
20241101,113600,23908609,1265,1265,1265,1265,0
|
|
20241101,113500,23908609,1265,1265,1265,1265,0
|
|
20241101,113400,23908609,1265,1269,1269,1265,111
|
|
20241101,113300,23767794,1269,1269,1269,1269,0
|
|
20241101,113200,23767794,1269,1269,1269,1269,0
|
|
20241101,113100,23767794,1269,1269,1269,1269,0
|
|
20241101,113000,23767794,1269,1269,1269,1269,0
|
|
20241101,112900,23767794,1269,1269,1269,1269,0
|
|
20241101,112800,23767794,1269,1269,1269,1269,0
|
|
20241101,112700,23767794,1269,1269,1269,1269,0
|
|
20241101,112600,23767794,1269,1269,1269,1269,0
|
|
20241101,112500,23767794,1269,1269,1269,1269,0
|
|
20241101,112400,23767794,1269,1269,1269,1269,0
|
|
20241101,112300,23767794,1269,1269,1269,1269,0
|
|
20241101,112200,23767794,1269,1269,1269,1269,0
|
|
20241101,112100,23767794,1269,1269,1269,1269,0
|
|
20241101,112000,23767794,1269,1269,1269,1269,0
|
|
20241101,111900,23767794,1269,1269,1269,1269,0
|
|
20241101,111800,23767794,1269,1269,1269,1269,0
|
|
20241101,111700,23767794,1269,1269,1269,1269,0
|
|
20241101,111600,23767794,1269,1269,1269,1269,1
|
|
20241101,111500,23766525,1269,1269,1269,1269,0
|
|
20241101,111400,23766525,1269,1269,1269,1269,0
|
|
20241101,111300,23766525,1269,1269,1269,1269,0
|
|
20241101,111200,23766525,1269,1269,1269,1269,0
|
|
20241101,111100,23766525,1269,1269,1269,1269,0
|
|
20241101,111000,23766525,1269,1269,1269,1269,1
|
|
20241101,110900,23765256,1269,1269,1269,1269,5
|
|
20241101,110800,23758911,1270,1270,1270,1270,0
|
|
20241101,110700,23758911,1270,1270,1270,1270,12
|
|
20241101,110600,23743671,1270,1270,1270,1270,2
|
|
20241101,110500,23741131,1271,1271,1271,1271,2
|
|
20241101,110400,23738589,1271,1271,1271,1271,0
|
|
20241101,110300,23738589,1271,1271,1271,1271,1
|
|
20241101,110200,23737318,1265,1265,1265,1265,0
|
|
20241101,110100,23737318,1265,1265,1265,1265,0
|
|
20241101,110000,23737318,1265,1265,1265,1265,0
|
|
20241101,105900,23737318,1265,1265,1265,1265,0
|
|
20241101,105800,23737318,1265,1265,1265,1265,0
|
|
20241101,105700,23737318,1265,1265,1265,1265,0
|
|
20241101,105600,23737318,1265,1265,1265,1265,0
|
|
20241101,105500,23737318,1265,1265,1265,1265,0
|
|
20241101,105400,23737318,1265,1265,1265,1265,0
|
|
20241101,105300,23737318,1265,1265,1265,1265,0
|
|
20241101,105200,23737318,1265,1265,1265,1265,0
|
|
20241101,105100,23737318,1265,1265,1265,1265,355
|
|
20241101,105000,23288243,1265,1265,1265,1265,600
|
|
20241101,104900,22529243,1262,1262,1262,1262,0
|
|
20241101,104800,22529243,1262,1262,1262,1262,23
|
|
20241101,104700,22500217,1265,1265,1265,1265,45
|
|
20241101,104600,22443292,1265,1265,1265,1265,0
|
|
20241101,104500,22443292,1265,1265,1265,1265,0
|
|
20241101,104400,22443292,1265,1265,1265,1265,0
|
|
20241101,104300,22443292,1265,1265,1265,1265,0
|
|
20241101,104200,22443292,1265,1265,1265,1265,0
|
|
20241101,104100,22443292,1265,1265,1265,1265,0
|
|
20241101,104000,22443292,1265,1265,1265,1265,975
|
|
20241101,103900,21209917,1265,1266,1266,1265,3000
|
|
20241101,103800,17414527,1266,1266,1266,1266,0
|
|
20241101,103700,17414527,1266,1266,1266,1266,1000
|
|
20241101,103600,16148527,1272,1272,1272,1272,0
|
|
20241101,103500,16148527,1272,1272,1272,1272,0
|
|
20241101,103400,16148527,1272,1272,1272,1272,0
|
|
20241101,103300,16148527,1272,1272,1272,1272,0
|
|
20241101,103200,16148527,1272,1272,1272,1272,1
|
|
20241101,103100,16147255,1266,1267,1267,1266,2200
|
|
20241101,103000,13360206,1267,1268,1268,1267,3000
|
|
20241101,102900,9559146,1268,1268,1268,1268,40
|
|
20241101,102800,9508426,1267,1267,1267,1267,0
|
|
20241101,102700,9508426,1267,1267,1268,1267,401
|
|
20241101,102600,9000108,1267,1270,1270,1267,2722
|
|
20241101,102500,5551188,1270,1271,1271,1270,94
|
|
20241101,102400,5431807,1272,1272,1272,1272,0
|
|
20241101,102300,5431807,1272,1272,1272,1272,0
|
|
20241101,102200,5431807,1272,1272,1272,1272,1
|
|
20241101,102100,5430535,1273,1273,1273,1273,0
|
|
20241101,102000,5430535,1273,1273,1273,1273,0
|
|
20241101,101900,5430535,1273,1273,1273,1273,0
|
|
20241101,101800,5430535,1273,1273,1273,1273,1
|
|
20241101,101700,5429262,1274,1274,1274,1274,0
|
|
20241101,101600,5429262,1274,1274,1274,1274,1
|
|
20241101,101500,5427988,1274,1274,1274,1274,0
|
|
20241101,101400,5427988,1274,1274,1274,1274,0
|
|
20241101,101300,5427988,1274,1274,1274,1274,0
|
|
20241101,101200,5427988,1274,1274,1274,1274,1
|
|
20241101,101100,5426714,1275,1275,1275,1275,0
|
|
20241101,101000,5426714,1275,1275,1275,1275,1
|
|
20241101,100900,5425439,1271,1273,1273,1271,400
|
|
20241101,100800,4916953,1273,1273,1273,1273,41
|
|
20241101,100700,4864760,1273,1275,1275,1273,200
|
|
20241101,100600,4610057,1284,1284,1284,1284,0
|
|
20241101,100500,4610057,1284,1275,1284,1275,101
|
|
20241101,100400,4481273,1275,1275,1275,1275,8
|
|
20241101,100300,4471073,1284,1284,1284,1284,0
|
|
20241101,100200,4471073,1284,1284,1284,1284,1
|
|
20241101,100100,4469789,1284,1284,1284,1284,2
|
|
20241101,100000,4467221,1286,1286,1286,1286,0
|
|
20241101,095900,4467221,1286,1286,1286,1286,0
|
|
20241101,095800,4467221,1286,1286,1286,1286,0
|
|
20241101,095700,4467221,1286,1286,1286,1286,0
|
|
20241101,095600,4467221,1286,1286,1286,1286,0
|
|
20241101,095500,4467221,1286,1286,1286,1286,0
|
|
20241101,095400,4467221,1286,1286,1286,1286,0
|
|
20241101,095300,4467221,1286,1286,1286,1286,0
|
|
20241101,095200,4467221,1286,1286,1286,1286,0
|
|
20241101,095100,4467221,1286,1286,1286,1286,0
|
|
20241101,095000,4467221,1286,1286,1286,1286,0
|
|
20241101,094900,4467221,1286,1286,1286,1286,3
|
|
20241101,094800,4463363,1286,1286,1286,1286,0
|
|
20241101,094700,4463363,1286,1286,1286,1286,0
|
|
20241101,094600,4463363,1286,1286,1286,1286,0
|
|
20241101,094500,4463363,1286,1286,1286,1286,7
|
|
20241101,094400,4454361,1286,1286,1286,1286,5
|
|
20241101,094300,4447931,1286,1286,1286,1286,1
|
|
20241101,094200,4446645,1286,1286,1286,1286,0
|
|
20241101,094100,4446645,1286,1286,1286,1286,0
|
|
20241101,094000,4446645,1286,1286,1286,1286,2
|
|
20241101,093900,4444073,1286,1286,1286,1286,0
|
|
20241101,093800,4444073,1286,1286,1286,1286,50
|
|
20241101,093700,4379773,1286,1286,1286,1286,11
|
|
20241101,093600,4365627,1286,1286,1286,1286,14
|
|
20241101,093500,4347623,1286,1286,1286,1286,65
|
|
20241101,093400,4264033,1286,1286,1286,1286,13
|
|
20241101,093300,4247315,1286,1286,1286,1286,0
|
|
20241101,093200,4247315,1286,1286,1286,1286,0
|
|
20241101,093100,4247315,1286,1286,1286,1286,13
|
|
20241101,093000,4230597,1286,1286,1286,1286,7
|
|
20241101,092900,4221595,1286,1286,1286,1286,0
|
|
20241101,092800,4221595,1286,1286,1286,1286,0
|
|
20241101,092700,4221595,1286,1280,1286,1280,1372
|
|
20241101,092600,2459064,1270,1270,1270,1270,718
|
|
20241101,092500,1547204,1270,1270,1270,1270,0
|
|
20241101,092400,1547204,1270,1270,1270,1270,1
|
|
20241101,092300,1545934,1270,1273,1273,1270,4
|
|
20241101,092200,1540848,1284,1284,1284,1284,30
|
|
20241101,092100,1502328,1286,1286,1286,1286,0
|
|
20241101,092000,1502328,1286,1286,1286,1286,0
|
|
20241101,091900,1502328,1286,1286,1286,1286,0
|
|
20241101,091800,1502328,1286,1286,1286,1286,0
|
|
20241101,091700,1502328,1286,1286,1286,1286,0
|
|
20241101,091600,1502328,1286,1286,1286,1286,0
|
|
20241101,091500,1502328,1286,1286,1286,1286,0
|
|
20241101,091400,1502328,1286,1286,1286,1286,0
|
|
20241101,091300,1502328,1286,1286,1286,1286,0
|
|
20241101,091200,1502328,1286,1286,1286,1286,0
|
|
20241101,091100,1502328,1286,1286,1286,1286,0
|
|
20241101,091000,1502328,1286,1286,1286,1286,3
|
|
20241101,090900,1498470,1286,1286,1286,1286,1
|
|
20241101,090800,1497184,1286,1285,1286,1285,12
|
|
20241101,090700,1481762,1282,1285,1286,1282,949
|
|
20241101,090600,262301,1262,1262,1262,1262,0
|
|
20241101,090500,262301,1262,1270,1270,1262,28
|
|
20241101,090400,226885,1289,1289,1289,1289,0
|
|
20241101,090300,226885,1289,1289,1289,1289,0
|
|
20241101,090200,226885,1289,1289,1289,1289,155
|
|
20241101,090100,27090,1290,1290,1290,1290,0
|
|
20241101,090000,27090,1290,1290,1290,1290,21
|