659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,195600,95639141,1459,1459,1459,1459,1107
|
|
20241101,195500,95639141,1459,1459,1459,1459,0
|
|
20241101,195400,95639141,1459,1459,1459,1459,0
|
|
20241101,195300,95639141,1459,1459,1459,1459,0
|
|
20241101,195200,95639141,1459,1459,1459,1459,0
|
|
20241101,195100,95639141,1459,1459,1459,1459,0
|
|
20241101,195000,95639141,1459,1459,1459,1459,0
|
|
20241101,194900,95639141,1459,1459,1459,1459,0
|
|
20241101,194800,95639141,1459,1459,1459,1459,0
|
|
20241101,194700,95639141,1459,1459,1459,1459,0
|
|
20241101,194600,95639141,1459,1459,1459,1459,0
|
|
20241101,194500,95639141,1459,1459,1459,1459,0
|
|
20241101,194400,95639141,1459,1459,1459,1459,0
|
|
20241101,194300,95639141,1459,1459,1459,1459,0
|
|
20241101,194200,95639141,1459,1459,1459,1459,0
|
|
20241101,194100,95639141,1459,1459,1459,1459,0
|
|
20241101,194000,95639141,1459,1459,1459,1459,0
|
|
20241101,193900,95639141,1459,1459,1459,1459,0
|
|
20241101,193800,95639141,1459,1459,1459,1459,0
|
|
20241101,193700,95639141,1459,1459,1459,1459,0
|
|
20241101,193600,95639141,1459,1459,1459,1459,0
|
|
20241101,193500,95639141,1459,1459,1459,1459,0
|
|
20241101,193400,95639141,1459,1459,1459,1459,0
|
|
20241101,193300,95639141,1459,1459,1459,1459,0
|
|
20241101,193200,95639141,1459,1459,1459,1459,0
|
|
20241101,193100,95639141,1459,1459,1459,1459,0
|
|
20241101,193000,95639141,1459,1459,1459,1459,0
|
|
20241101,192900,95639141,1459,1459,1459,1459,0
|
|
20241101,192800,95639141,1459,1459,1459,1459,0
|
|
20241101,192700,95639141,1459,1459,1459,1459,0
|
|
20241101,192600,95639141,1459,1459,1459,1459,1107
|
|
20241101,192500,95639141,1459,1459,1459,1459,0
|
|
20241101,192400,95639141,1459,1459,1459,1459,0
|
|
20241101,192300,95639141,1459,1459,1459,1459,0
|
|
20241101,192200,95639141,1459,1459,1459,1459,0
|
|
20241101,192100,95639141,1459,1459,1459,1459,0
|
|
20241101,192000,95639141,1459,1459,1459,1459,0
|
|
20241101,191900,95639141,1459,1459,1459,1459,0
|
|
20241101,191800,95639141,1459,1459,1459,1459,0
|
|
20241101,191700,95639141,1459,1459,1459,1459,0
|
|
20241101,191600,95639141,1459,1459,1459,1459,0
|
|
20241101,191500,95639141,1459,1459,1459,1459,0
|
|
20241101,191400,95639141,1459,1459,1459,1459,0
|
|
20241101,191300,95639141,1459,1459,1459,1459,0
|
|
20241101,191200,95639141,1459,1459,1459,1459,0
|
|
20241101,191100,95639141,1459,1459,1459,1459,0
|
|
20241101,191000,95639141,1459,1459,1459,1459,0
|
|
20241101,190900,95639141,1459,1459,1459,1459,0
|
|
20241101,190800,95639141,1459,1459,1459,1459,0
|
|
20241101,190700,95639141,1459,1459,1459,1459,0
|
|
20241101,190600,95639141,1459,1459,1459,1459,0
|
|
20241101,190500,95639141,1459,1459,1459,1459,0
|
|
20241101,190400,95639141,1459,1459,1459,1459,0
|
|
20241101,190300,95639141,1459,1459,1459,1459,0
|
|
20241101,190200,95639141,1459,1459,1459,1459,0
|
|
20241101,190100,95639141,1459,1459,1459,1459,0
|
|
20241101,190000,95639141,1459,1459,1459,1459,0
|
|
20241101,185900,95639141,1459,1459,1459,1459,0
|
|
20241101,185800,95639141,1459,1459,1459,1459,0
|
|
20241101,185700,95639141,1459,1459,1459,1459,0
|
|
20241101,185600,95639141,1459,1459,1459,1459,1107
|
|
20241101,185500,95639141,1459,1459,1459,1459,0
|
|
20241101,185400,95639141,1459,1459,1459,1459,0
|
|
20241101,185300,95639141,1459,1459,1459,1459,0
|
|
20241101,185200,95639141,1459,1459,1459,1459,0
|
|
20241101,185100,95639141,1459,1459,1459,1459,0
|
|
20241101,185000,95639141,1459,1459,1459,1459,0
|
|
20241101,184900,95639141,1459,1459,1459,1459,0
|
|
20241101,184800,95639141,1459,1459,1459,1459,0
|
|
20241101,184700,95639141,1459,1459,1459,1459,0
|
|
20241101,184600,95639141,1459,1459,1459,1459,0
|
|
20241101,184500,95639141,1459,1459,1459,1459,0
|
|
20241101,184400,95639141,1459,1459,1459,1459,0
|
|
20241101,184300,95639141,1459,1459,1459,1459,0
|
|
20241101,184200,95639141,1459,1459,1459,1459,0
|
|
20241101,184100,95639141,1459,1459,1459,1459,0
|
|
20241101,184000,95639141,1459,1459,1459,1459,0
|
|
20241101,183900,95639141,1459,1459,1459,1459,0
|
|
20241101,183800,95639141,1459,1459,1459,1459,0
|
|
20241101,183700,95639141,1459,1459,1459,1459,0
|
|
20241101,183600,95639141,1459,1459,1459,1459,0
|
|
20241101,183500,95639141,1459,1459,1459,1459,0
|
|
20241101,183400,95639141,1459,1459,1459,1459,0
|
|
20241101,183300,95639141,1459,1459,1459,1459,0
|
|
20241101,183200,95639141,1459,1459,1459,1459,0
|
|
20241101,183100,95639141,1459,1459,1459,1459,0
|
|
20241101,183000,95639141,1459,1459,1459,1459,0
|
|
20241101,182900,95639141,1459,1459,1459,1459,0
|
|
20241101,182800,95639141,1459,1459,1459,1459,0
|
|
20241101,182700,95639141,1459,1459,1459,1459,0
|
|
20241101,182600,95639141,1459,1459,1459,1459,1107
|
|
20241101,182500,95639141,1459,1459,1459,1459,0
|
|
20241101,182400,95639141,1459,1459,1459,1459,0
|
|
20241101,182300,95639141,1459,1459,1459,1459,0
|
|
20241101,182200,95639141,1459,1459,1459,1459,0
|
|
20241101,182100,95639141,1459,1459,1459,1459,0
|
|
20241101,182000,95639141,1459,1459,1459,1459,0
|
|
20241101,181900,95639141,1459,1459,1459,1459,0
|
|
20241101,181800,95639141,1459,1459,1459,1459,0
|
|
20241101,181700,95639141,1459,1459,1459,1459,0
|
|
20241101,181600,95639141,1459,1459,1459,1459,0
|
|
20241101,181500,95639141,1459,1459,1459,1459,0
|
|
20241101,181400,95639141,1459,1459,1459,1459,0
|
|
20241101,181300,95639141,1459,1459,1459,1459,0
|
|
20241101,181200,95639141,1459,1459,1459,1459,0
|
|
20241101,181100,95639141,1459,1459,1459,1459,0
|
|
20241101,181000,95639141,1459,1459,1459,1459,0
|
|
20241101,180900,95639141,1459,1459,1459,1459,0
|
|
20241101,180800,95639141,1459,1459,1459,1459,0
|
|
20241101,180700,95639141,1459,1459,1459,1459,0
|
|
20241101,180600,95639141,1459,1459,1459,1459,0
|
|
20241101,180500,95639141,1459,1459,1459,1459,0
|
|
20241101,180400,95639141,1459,1459,1459,1459,0
|
|
20241101,180300,95639141,1459,1459,1459,1459,0
|
|
20241101,180200,95639141,1459,1459,1459,1459,0
|
|
20241101,180100,95639141,1459,1459,1459,1459,0
|
|
20241101,180000,95639141,1459,1459,1459,1459,0
|
|
20241101,175900,95639141,1459,1459,1459,1459,0
|
|
20241101,175800,95639141,1459,1459,1459,1459,0
|
|
20241101,175700,95639141,1459,1459,1459,1459,0
|
|
20241101,175600,95639141,1459,1459,1459,1459,1107
|
|
20241101,175500,95639141,1459,1459,1459,1459,0
|
|
20241101,175400,95639141,1459,1459,1459,1459,0
|
|
20241101,175300,95639141,1459,1459,1459,1459,0
|
|
20241101,175200,95639141,1459,1459,1459,1459,0
|
|
20241101,175100,95639141,1459,1459,1459,1459,0
|
|
20241101,175000,95639141,1459,1459,1459,1459,0
|
|
20241101,174900,95639141,1459,1459,1459,1459,0
|
|
20241101,174800,95639141,1459,1459,1459,1459,0
|
|
20241101,174700,95639141,1459,1459,1459,1459,0
|
|
20241101,174600,95639141,1459,1459,1459,1459,0
|
|
20241101,174500,95639141,1459,1459,1459,1459,0
|
|
20241101,174400,95639141,1459,1459,1459,1459,0
|
|
20241101,174300,95639141,1459,1459,1459,1459,0
|
|
20241101,174200,95639141,1459,1459,1459,1459,0
|
|
20241101,174100,95639141,1459,1459,1459,1459,0
|
|
20241101,174000,95639141,1459,1459,1459,1459,0
|
|
20241101,173900,95639141,1459,1459,1459,1459,0
|
|
20241101,173800,95639141,1459,1459,1459,1459,0
|
|
20241101,173700,95639141,1459,1459,1459,1459,0
|
|
20241101,173600,95639141,1459,1459,1459,1459,0
|
|
20241101,173500,95639141,1459,1459,1459,1459,0
|
|
20241101,173400,95639141,1459,1459,1459,1459,0
|
|
20241101,173300,95639141,1459,1459,1459,1459,0
|
|
20241101,173200,95639141,1459,1459,1459,1459,0
|
|
20241101,173100,95639141,1459,1459,1459,1459,0
|
|
20241101,173000,95639141,1459,1459,1459,1459,0
|
|
20241101,172900,95639141,1459,1459,1459,1459,0
|
|
20241101,172800,95639141,1459,1459,1459,1459,0
|
|
20241101,172700,95639141,1459,1459,1459,1459,0
|
|
20241101,172600,95639141,1459,1459,1459,1459,1107
|
|
20241101,172500,95639141,1459,1459,1459,1459,0
|
|
20241101,172400,95639141,1459,1459,1459,1459,0
|
|
20241101,172300,95639141,1459,1459,1459,1459,0
|
|
20241101,172200,95639141,1459,1459,1459,1459,0
|
|
20241101,172100,95639141,1459,1459,1459,1459,0
|
|
20241101,172000,95639141,1459,1459,1459,1459,0
|
|
20241101,171900,95639141,1459,1459,1459,1459,0
|
|
20241101,171800,95639141,1459,1459,1459,1459,0
|
|
20241101,171700,95639141,1459,1459,1459,1459,0
|
|
20241101,171600,95639141,1459,1459,1459,1459,0
|
|
20241101,171500,95639141,1459,1459,1459,1459,0
|
|
20241101,171400,95639141,1459,1459,1459,1459,0
|
|
20241101,171300,95639141,1459,1459,1459,1459,0
|
|
20241101,171200,95639141,1459,1459,1459,1459,0
|
|
20241101,171100,95639141,1459,1459,1459,1459,0
|
|
20241101,171000,95639141,1459,1459,1459,1459,0
|
|
20241101,170900,95639141,1459,1459,1459,1459,0
|
|
20241101,170800,95639141,1459,1459,1459,1459,0
|
|
20241101,170700,95639141,1459,1459,1459,1459,0
|
|
20241101,170600,95639141,1459,1459,1459,1459,0
|
|
20241101,170500,95639141,1459,1459,1459,1459,0
|
|
20241101,170400,95639141,1459,1459,1459,1459,0
|
|
20241101,170300,95639141,1459,1459,1459,1459,0
|
|
20241101,170200,95639141,1459,1459,1459,1459,0
|
|
20241101,170100,95639141,1459,1459,1459,1459,0
|
|
20241101,170000,95639141,1459,1459,1459,1459,0
|
|
20241101,165900,95639141,1459,1459,1459,1459,0
|
|
20241101,165800,95639141,1459,1459,1459,1459,0
|
|
20241101,165700,95639141,1459,1459,1459,1459,0
|
|
20241101,165600,95639141,1459,1459,1459,1459,1107
|
|
20241101,165500,95639141,1459,1459,1459,1459,0
|
|
20241101,165400,95639141,1459,1459,1459,1459,0
|
|
20241101,165300,95639141,1459,1459,1459,1459,0
|
|
20241101,165200,95639141,1459,1459,1459,1459,0
|
|
20241101,165100,95639141,1459,1459,1459,1459,0
|
|
20241101,165000,95639141,1459,1459,1459,1459,0
|
|
20241101,164900,95639141,1459,1459,1459,1459,0
|
|
20241101,164800,95639141,1459,1459,1459,1459,0
|
|
20241101,164700,95639141,1459,1459,1459,1459,0
|
|
20241101,164600,95639141,1459,1459,1459,1459,0
|
|
20241101,164500,95639141,1459,1459,1459,1459,0
|
|
20241101,164400,95639141,1459,1459,1459,1459,0
|
|
20241101,164300,95639141,1459,1459,1459,1459,0
|
|
20241101,164200,95639141,1459,1459,1459,1459,0
|
|
20241101,164100,95639141,1459,1459,1459,1459,0
|
|
20241101,164000,95639141,1459,1459,1459,1459,0
|
|
20241101,163900,95639141,1459,1459,1459,1459,0
|
|
20241101,163800,95639141,1459,1459,1459,1459,0
|
|
20241101,163700,95639141,1459,1459,1459,1459,0
|
|
20241101,163600,95639141,1459,1459,1459,1459,0
|
|
20241101,163500,95639141,1459,1459,1459,1459,0
|
|
20241101,163400,95639141,1459,1459,1459,1459,0
|
|
20241101,163300,95639141,1459,1459,1459,1459,0
|
|
20241101,163200,95639141,1459,1459,1459,1459,0
|
|
20241101,163100,95639141,1459,1459,1459,1459,0
|
|
20241101,163000,95639141,1459,1459,1459,1459,0
|
|
20241101,162900,95639141,1459,1459,1459,1459,0
|
|
20241101,162800,95639141,1459,1459,1459,1459,0
|
|
20241101,162700,95639141,1459,1459,1459,1459,0
|
|
20241101,162600,95639141,1459,1459,1459,1459,1107
|
|
20241101,162500,95639141,1459,1459,1459,1459,0
|
|
20241101,162400,95639141,1459,1459,1459,1459,0
|
|
20241101,162300,95639141,1459,1459,1459,1459,0
|
|
20241101,162200,95639141,1459,1459,1459,1459,0
|
|
20241101,162100,95639141,1459,1459,1459,1459,0
|
|
20241101,162000,95639141,1459,1459,1459,1459,0
|
|
20241101,161900,95639141,1459,1459,1459,1459,0
|
|
20241101,161800,95639141,1459,1459,1459,1459,0
|
|
20241101,161700,95639141,1459,1459,1459,1459,0
|
|
20241101,161600,95639141,1459,1459,1459,1459,0
|
|
20241101,161500,95639141,1459,1459,1459,1459,0
|
|
20241101,161400,95639141,1459,1459,1459,1459,0
|
|
20241101,161300,95639141,1459,1459,1459,1459,0
|
|
20241101,161200,95639141,1459,1459,1459,1459,0
|
|
20241101,161100,95639141,1459,1459,1459,1459,0
|
|
20241101,161000,95639141,1459,1459,1459,1459,0
|
|
20241101,160900,95639141,1459,1459,1459,1459,0
|
|
20241101,160800,95639141,1459,1459,1459,1459,0
|
|
20241101,160700,95639141,1459,1459,1459,1459,0
|
|
20241101,160600,95639141,1459,1459,1459,1459,0
|
|
20241101,160500,95639141,1459,1459,1459,1459,0
|
|
20241101,160400,95639141,1459,1459,1459,1459,0
|
|
20241101,160300,95639141,1459,1459,1459,1459,0
|
|
20241101,160200,95639141,1459,1459,1459,1459,0
|
|
20241101,160100,95639141,1459,1459,1459,1459,0
|
|
20241101,160000,95639141,1459,1459,1459,1459,0
|
|
20241101,155900,95639141,1459,1459,1459,1459,0
|
|
20241101,155800,95639141,1459,1459,1459,1459,0
|
|
20241101,155700,95639141,1459,1459,1459,1459,0
|
|
20241101,155600,95639141,1459,1459,1459,1459,1107
|
|
20241101,155500,95639141,1459,1459,1459,1459,0
|
|
20241101,155400,95639141,1459,1459,1459,1459,0
|
|
20241101,155300,95639141,1459,1459,1459,1459,0
|
|
20241101,155200,95639141,1459,1459,1459,1459,0
|
|
20241101,155100,95639141,1459,1459,1459,1459,0
|
|
20241101,155000,95639141,1459,1459,1459,1459,0
|
|
20241101,154900,95639141,1459,1459,1459,1459,0
|
|
20241101,154800,95639141,1459,1459,1459,1459,0
|
|
20241101,154700,95639141,1459,1459,1459,1459,0
|
|
20241101,154600,95639141,1459,1459,1459,1459,0
|
|
20241101,154500,95639141,1459,1459,1459,1459,0
|
|
20241101,154400,95639141,1459,1459,1459,1459,0
|
|
20241101,154300,95639141,1459,1459,1459,1459,0
|
|
20241101,154200,95639141,1459,1459,1459,1459,0
|
|
20241101,154100,95639141,1459,1459,1459,1459,0
|
|
20241101,154000,95639141,1459,1459,1459,1459,0
|
|
20241101,153900,95639141,1459,1459,1459,1459,0
|
|
20241101,153800,95639141,1459,1459,1459,1459,0
|
|
20241101,153700,95639141,1459,1459,1459,1459,0
|
|
20241101,153600,95639141,1459,1459,1459,1459,0
|
|
20241101,153500,95639141,1459,1459,1459,1459,0
|
|
20241101,153400,95639141,1459,1459,1459,1459,0
|
|
20241101,153300,95639141,1459,1459,1459,1459,0
|
|
20241101,153200,95639141,1459,1459,1459,1459,0
|
|
20241101,153100,95639141,1459,1459,1459,1459,0
|
|
20241101,153000,95639141,1459,1459,1459,1459,1107
|
|
20241101,152900,94024028,1453,1453,1453,1453,0
|
|
20241101,152800,94024028,1453,1453,1453,1453,0
|
|
20241101,152700,94024028,1453,1453,1453,1453,0
|
|
20241101,152600,94024028,1453,1453,1453,1453,0
|
|
20241101,152500,94024028,1453,1453,1453,1453,0
|
|
20241101,152400,94024028,1453,1453,1453,1453,0
|
|
20241101,152300,94024028,1453,1453,1453,1453,0
|
|
20241101,152200,94024028,1453,1453,1453,1453,0
|
|
20241101,152100,94024028,1453,1453,1453,1453,0
|
|
20241101,152000,94024028,1453,1453,1453,1453,0
|
|
20241101,151900,94024028,1453,1453,1453,1453,0
|
|
20241101,151800,94024028,1453,1450,1453,1450,2001
|
|
20241101,151700,91122575,1442,1443,1443,1442,1882
|
|
20241101,151600,88408328,1450,1450,1450,1450,1
|
|
20241101,151500,88406878,1442,1442,1442,1442,0
|
|
20241101,151400,88406878,1442,1442,1442,1442,0
|
|
20241101,151300,88406878,1442,1442,1442,1442,0
|
|
20241101,151200,88406878,1442,1442,1442,1442,0
|
|
20241101,151100,88406878,1442,1442,1442,1442,0
|
|
20241101,151000,88406878,1442,1442,1442,1442,0
|
|
20241101,150900,88406878,1442,1442,1442,1442,0
|
|
20241101,150800,88406878,1442,1442,1442,1442,20
|
|
20241101,150700,88378038,1450,1450,1450,1450,0
|
|
20241101,150600,88378038,1450,1450,1450,1450,0
|
|
20241101,150500,88378038,1450,1450,1450,1450,0
|
|
20241101,150400,88378038,1450,1450,1450,1450,0
|
|
20241101,150300,88378038,1450,1450,1450,1450,0
|
|
20241101,150200,88378038,1450,1450,1450,1450,0
|
|
20241101,150100,88378038,1450,1450,1450,1450,0
|
|
20241101,150000,88378038,1450,1450,1450,1450,0
|
|
20241101,145900,88378038,1450,1445,1450,1441,3569
|
|
20241101,145800,83227488,1446,1446,1446,1446,0
|
|
20241101,145700,83227488,1446,1446,1446,1446,0
|
|
20241101,145600,83227488,1446,1446,1446,1446,0
|
|
20241101,145500,83227488,1446,1446,1446,1446,0
|
|
20241101,145400,83227488,1446,1446,1446,1446,0
|
|
20241101,145300,83227488,1446,1446,1446,1446,0
|
|
20241101,145200,83227488,1446,1446,1446,1446,0
|
|
20241101,145100,83227488,1446,1446,1446,1446,0
|
|
20241101,145000,83227488,1446,1446,1446,1446,0
|
|
20241101,144900,83227488,1446,1446,1446,1446,0
|
|
20241101,144800,83227488,1446,1446,1446,1446,39
|
|
20241101,144700,83171094,1446,1446,1446,1446,0
|
|
20241101,144600,83171094,1446,1446,1446,1446,0
|
|
20241101,144500,83171094,1446,1446,1446,1446,0
|
|
20241101,144400,83171094,1446,1446,1446,1446,0
|
|
20241101,144300,83171094,1446,1446,1446,1446,0
|
|
20241101,144200,83171094,1446,1446,1446,1446,39
|
|
20241101,144100,83114700,1446,1446,1446,1446,0
|
|
20241101,144000,83114700,1446,1447,1447,1446,3100
|
|
20241101,143900,78630972,1446,1446,1446,1446,0
|
|
20241101,143800,78630972,1446,1446,1446,1446,0
|
|
20241101,143700,78630972,1446,1446,1446,1446,0
|
|
20241101,143600,78630972,1446,1446,1446,1446,0
|
|
20241101,143500,78630972,1446,1446,1446,1446,0
|
|
20241101,143400,78630972,1446,1446,1446,1446,0
|
|
20241101,143300,78630972,1446,1446,1446,1446,0
|
|
20241101,143200,78630972,1446,1448,1448,1446,2000
|
|
20241101,143100,75738952,1446,1446,1446,1446,0
|
|
20241101,143000,75738952,1446,1446,1446,1446,0
|
|
20241101,142900,75738952,1446,1446,1446,1446,0
|
|
20241101,142800,75738952,1446,1452,1452,1446,3065
|
|
20241101,142700,71288962,1446,1447,1447,1446,3029
|
|
20241101,142600,66908950,1452,1452,1452,1452,0
|
|
20241101,142500,66908950,1452,1452,1452,1452,0
|
|
20241101,142400,66908950,1452,1452,1452,1452,0
|
|
20241101,142300,66908950,1452,1452,1452,1452,0
|
|
20241101,142200,66908950,1452,1452,1452,1452,0
|
|
20241101,142100,66908950,1452,1452,1452,1452,0
|
|
20241101,142000,66908950,1452,1452,1452,1452,0
|
|
20241101,141900,66908950,1452,1452,1452,1452,0
|
|
20241101,141800,66908950,1452,1452,1452,1452,1
|
|
20241101,141700,66907498,1446,1446,1446,1446,1980
|
|
20241101,141600,64044418,1446,1446,1446,1446,0
|
|
20241101,141500,64044418,1446,1446,1446,1446,100
|
|
20241101,141400,63899818,1446,1446,1446,1446,0
|
|
20241101,141300,63899818,1446,1446,1446,1446,90
|
|
20241101,141200,63769678,1443,1443,1443,1443,0
|
|
20241101,141100,63769678,1443,1445,1445,1443,524
|
|
20241101,141000,63013412,1443,1445,1445,1443,2294
|
|
20241101,140900,59700580,1445,1445,1445,1445,0
|
|
20241101,140800,59700580,1445,1445,1445,1445,0
|
|
20241101,140700,59700580,1445,1445,1445,1445,1100
|
|
20241101,140600,58111080,1445,1445,1445,1445,0
|
|
20241101,140500,58111080,1445,1445,1445,1445,0
|
|
20241101,140400,58111080,1445,1445,1445,1445,0
|
|
20241101,140300,58111080,1445,1446,1446,1445,1177
|
|
20241101,140200,56409232,1446,1449,1449,1446,501
|
|
20241101,140100,55684208,1455,1455,1455,1455,0
|
|
20241101,140000,55684208,1455,1455,1455,1455,0
|
|
20241101,135900,55684208,1455,1455,1455,1455,0
|
|
20241101,135800,55684208,1455,1455,1455,1455,1
|
|
20241101,135700,55682753,1450,1454,1454,1450,2
|
|
20241101,135600,55679849,1455,1450,1455,1450,2
|
|
20241101,135500,55676944,1450,1450,1450,1450,1
|
|
20241101,135400,55675494,1447,1447,1447,1447,0
|
|
20241101,135300,55675494,1447,1447,1447,1447,10
|
|
20241101,135200,55661024,1447,1447,1447,1447,763
|
|
20241101,135100,54556963,1447,1447,1447,1447,0
|
|
20241101,135000,54556963,1447,1447,1447,1447,473
|
|
20241101,134900,53872532,1450,1450,1450,1450,0
|
|
20241101,134800,53872532,1450,1450,1450,1450,0
|
|
20241101,134700,53872532,1450,1450,1450,1450,0
|
|
20241101,134600,53872532,1450,1450,1450,1450,10
|
|
20241101,134500,53858032,1450,1450,1450,1450,0
|
|
20241101,134400,53858032,1450,1450,1450,1450,0
|
|
20241101,134300,53858032,1450,1450,1450,1450,11
|
|
20241101,134200,53842082,1455,1455,1455,1455,1
|
|
20241101,134100,53840627,1446,1446,1446,1446,19
|
|
20241101,134000,53813153,1455,1455,1455,1455,1
|
|
20241101,133900,53811698,1445,1448,1448,1445,1709
|
|
20241101,133800,51341741,1448,1457,1457,1448,135
|
|
20241101,133700,51146243,1448,1451,1451,1448,1150
|
|
20241101,133600,49478675,1459,1459,1459,1459,0
|
|
20241101,133500,49478675,1459,1459,1459,1459,0
|
|
20241101,133400,49478675,1459,1459,1459,1459,0
|
|
20241101,133300,49478675,1459,1459,1459,1459,0
|
|
20241101,133200,49478675,1459,1459,1459,1459,225
|
|
20241101,133100,49150400,1459,1459,1459,1459,0
|
|
20241101,133000,49150400,1459,1459,1459,1459,0
|
|
20241101,132900,49150400,1459,1459,1459,1459,0
|
|
20241101,132800,49150400,1459,1459,1459,1459,0
|
|
20241101,132700,49150400,1459,1459,1459,1459,2
|
|
20241101,132600,49147482,1450,1450,1450,1450,0
|
|
20241101,132500,49147482,1450,1450,1450,1450,0
|
|
20241101,132400,49147482,1450,1450,1450,1450,0
|
|
20241101,132300,49147482,1450,1450,1450,1450,0
|
|
20241101,132200,49147482,1450,1450,1450,1450,94
|
|
20241101,132100,49011182,1450,1450,1450,1450,0
|
|
20241101,132000,49011182,1450,1450,1450,1450,919
|
|
20241101,131900,47678632,1460,1460,1460,1460,0
|
|
20241101,131800,47678632,1460,1460,1460,1460,0
|
|
20241101,131700,47678632,1460,1460,1460,1460,0
|
|
20241101,131600,47678632,1460,1460,1460,1460,0
|
|
20241101,131500,47678632,1460,1460,1460,1460,0
|
|
20241101,131400,47678632,1460,1460,1460,1460,3
|
|
20241101,131300,47674252,1450,1452,1452,1450,1685
|
|
20241101,131200,45230059,1462,1462,1462,1462,0
|
|
20241101,131100,45230059,1462,1462,1462,1462,0
|
|
20241101,131000,45230059,1462,1462,1462,1462,3
|
|
20241101,130900,45225673,1452,1452,1452,1452,0
|
|
20241101,130800,45225673,1452,1452,1452,1452,0
|
|
20241101,130700,45225673,1452,1452,1452,1452,0
|
|
20241101,130600,45225673,1452,1457,1457,1452,250
|
|
20241101,130500,44862391,1454,1457,1457,1454,902
|
|
20241101,130400,43549129,1464,1464,1464,1464,0
|
|
20241101,130300,43549129,1464,1464,1464,1464,0
|
|
20241101,130200,43549129,1464,1464,1464,1464,0
|
|
20241101,130100,43549129,1464,1464,1464,1464,0
|
|
20241101,130000,43549129,1464,1464,1464,1464,3
|
|
20241101,125900,43544737,1457,1457,1457,1457,0
|
|
20241101,125800,43544737,1457,1457,1457,1457,0
|
|
20241101,125700,43544737,1457,1457,1457,1457,14
|
|
20241101,125600,43524339,1464,1464,1464,1464,1
|
|
20241101,125500,43522875,1457,1457,1457,1457,0
|
|
20241101,125400,43522875,1457,1465,1465,1457,141
|
|
20241101,125300,43316918,1465,1465,1465,1465,0
|
|
20241101,125200,43316918,1465,1465,1465,1465,0
|
|
20241101,125100,43316918,1465,1465,1465,1465,0
|
|
20241101,125000,43316918,1465,1465,1465,1465,0
|
|
20241101,124900,43316918,1465,1465,1465,1465,0
|
|
20241101,124800,43316918,1465,1465,1465,1465,0
|
|
20241101,124700,43316918,1465,1465,1465,1465,0
|
|
20241101,124600,43316918,1465,1465,1465,1465,0
|
|
20241101,124500,43316918,1465,1465,1465,1465,0
|
|
20241101,124400,43316918,1465,1465,1465,1465,1
|
|
20241101,124300,43315453,1457,1457,1457,1457,0
|
|
20241101,124200,43315453,1457,1457,1457,1457,2
|
|
20241101,124100,43312539,1457,1457,1457,1457,362
|
|
20241101,124000,42785105,1457,1457,1457,1457,2
|
|
20241101,123900,42782191,1457,1457,1457,1457,2
|
|
20241101,123800,42779277,1457,1457,1457,1457,1
|
|
20241101,123700,42777820,1457,1457,1457,1457,2
|
|
20241101,123600,42774906,1457,1457,1457,1457,1
|
|
20241101,123500,42773449,1457,1457,1457,1457,1
|
|
20241101,123400,42771992,1457,1457,1457,1457,1
|
|
20241101,123300,42770535,1465,1465,1465,1465,0
|
|
20241101,123200,42770535,1465,1465,1465,1465,1
|
|
20241101,123100,42769070,1457,1457,1457,1457,0
|
|
20241101,123000,42769070,1457,1458,1458,1457,298
|
|
20241101,122900,42334783,1459,1459,1459,1459,0
|
|
20241101,122800,42334783,1459,1459,1459,1459,150
|
|
20241101,122700,42115933,1459,1459,1459,1459,0
|
|
20241101,122600,42115933,1459,1459,1459,1459,0
|
|
20241101,122500,42115933,1459,1459,1459,1459,0
|
|
20241101,122400,42115933,1459,1459,1459,1459,0
|
|
20241101,122300,42115933,1459,1459,1459,1459,0
|
|
20241101,122200,42115933,1459,1459,1459,1459,0
|
|
20241101,122100,42115933,1459,1459,1459,1459,0
|
|
20241101,122000,42115933,1459,1459,1459,1459,0
|
|
20241101,121900,42115933,1459,1459,1459,1459,0
|
|
20241101,121800,42115933,1459,1459,1459,1459,0
|
|
20241101,121700,42115933,1459,1465,1465,1459,2214
|
|
20241101,121600,38872447,1465,1465,1465,1465,0
|
|
20241101,121500,38872447,1465,1465,1465,1465,0
|
|
20241101,121400,38872447,1465,1465,1465,1465,0
|
|
20241101,121300,38872447,1465,1465,1465,1465,0
|
|
20241101,121200,38872447,1465,1465,1465,1465,0
|
|
20241101,121100,38872447,1465,1465,1465,1465,0
|
|
20241101,121000,38872447,1465,1465,1465,1465,417
|
|
20241101,120900,38261542,1467,1467,1467,1467,0
|
|
20241101,120800,38261542,1467,1467,1467,1467,0
|
|
20241101,120700,38261542,1467,1467,1467,1467,0
|
|
20241101,120600,38261542,1467,1467,1467,1467,0
|
|
20241101,120500,38261542,1467,1467,1467,1467,0
|
|
20241101,120400,38261542,1467,1467,1467,1467,0
|
|
20241101,120300,38261542,1467,1467,1467,1467,0
|
|
20241101,120200,38261542,1467,1467,1467,1467,0
|
|
20241101,120100,38261542,1467,1467,1467,1467,0
|
|
20241101,120000,38261542,1467,1467,1467,1467,0
|
|
20241101,115900,38261542,1467,1467,1467,1467,0
|
|
20241101,115800,38261542,1467,1467,1467,1467,0
|
|
20241101,115700,38261542,1467,1467,1467,1467,0
|
|
20241101,115600,38261542,1467,1467,1467,1467,0
|
|
20241101,115500,38261542,1467,1467,1467,1467,0
|
|
20241101,115400,38261542,1467,1467,1467,1467,0
|
|
20241101,115300,38261542,1467,1467,1467,1467,0
|
|
20241101,115200,38261542,1467,1467,1467,1467,0
|
|
20241101,115100,38261542,1467,1467,1467,1467,1
|
|
20241101,115000,38260075,1458,1458,1458,1458,971
|
|
20241101,114900,36844357,1468,1468,1468,1468,0
|
|
20241101,114800,36844357,1468,1468,1468,1468,0
|
|
20241101,114700,36844357,1468,1468,1468,1468,0
|
|
20241101,114600,36844357,1468,1468,1468,1468,0
|
|
20241101,114500,36844357,1468,1467,1468,1467,1000
|
|
20241101,114400,35376366,1467,1467,1467,1467,0
|
|
20241101,114300,35376366,1467,1467,1467,1467,10
|
|
20241101,114200,35361696,1467,1467,1467,1467,0
|
|
20241101,114100,35361696,1467,1467,1467,1467,0
|
|
20241101,114000,35361696,1467,1467,1467,1467,3
|
|
20241101,113900,35357295,1469,1469,1469,1469,0
|
|
20241101,113800,35357295,1469,1469,1469,1469,0
|
|
20241101,113700,35357295,1469,1469,1469,1469,0
|
|
20241101,113600,35357295,1469,1469,1469,1469,0
|
|
20241101,113500,35357295,1469,1469,1469,1469,0
|
|
20241101,113400,35357295,1469,1469,1469,1469,0
|
|
20241101,113300,35357295,1469,1469,1469,1469,0
|
|
20241101,113200,35357295,1469,1457,1469,1457,82
|
|
20241101,113100,35237581,1470,1470,1470,1470,0
|
|
20241101,113000,35237581,1470,1470,1470,1470,0
|
|
20241101,112900,35237581,1470,1470,1470,1470,0
|
|
20241101,112800,35237581,1470,1470,1470,1470,0
|
|
20241101,112700,35237581,1470,1460,1470,1460,5400
|
|
20241101,112600,27306871,1460,1460,1460,1460,0
|
|
20241101,112500,27306871,1460,1460,1460,1460,0
|
|
20241101,112400,27306871,1460,1460,1460,1460,0
|
|
20241101,112300,27306871,1460,1460,1460,1460,0
|
|
20241101,112200,27306871,1460,1460,1460,1460,0
|
|
20241101,112100,27306871,1460,1460,1460,1460,10
|
|
20241101,112000,27292271,1460,1460,1460,1460,0
|
|
20241101,111900,27292271,1460,1460,1460,1460,0
|
|
20241101,111800,27292271,1460,1460,1460,1460,3
|
|
20241101,111700,27287891,1460,1460,1460,1460,3
|
|
20241101,111600,27283511,1454,1454,1454,1454,0
|
|
20241101,111500,27283511,1454,1454,1454,1454,455
|
|
20241101,111400,26621941,1460,1460,1460,1460,1
|
|
20241101,111300,26620481,1460,1459,1460,1459,240
|
|
20241101,111200,26270318,1459,1459,1459,1459,1
|
|
20241101,111100,26268859,1459,1459,1459,1459,20
|
|
20241101,111000,26239679,1450,1450,1450,1450,0
|
|
20241101,110900,26239679,1450,1450,1450,1450,0
|
|
20241101,110800,26239679,1450,1450,1450,1450,0
|
|
20241101,110700,26239679,1450,1450,1450,1450,0
|
|
20241101,110600,26239679,1450,1450,1450,1450,0
|
|
20241101,110500,26239679,1450,1450,1450,1450,5
|
|
20241101,110400,26232429,1450,1450,1450,1450,0
|
|
20241101,110300,26232429,1450,1450,1450,1450,0
|
|
20241101,110200,26232429,1450,1450,1450,1450,0
|
|
20241101,110100,26232429,1450,1450,1450,1450,0
|
|
20241101,110000,26232429,1450,1450,1450,1450,0
|
|
20241101,105900,26232429,1450,1450,1450,1450,0
|
|
20241101,105800,26232429,1450,1450,1450,1450,0
|
|
20241101,105700,26232429,1450,1450,1450,1450,0
|
|
20241101,105600,26232429,1450,1450,1450,1450,0
|
|
20241101,105500,26232429,1450,1450,1450,1450,0
|
|
20241101,105400,26232429,1450,1450,1450,1450,0
|
|
20241101,105300,26232429,1450,1450,1450,1450,0
|
|
20241101,105200,26232429,1450,1450,1450,1450,0
|
|
20241101,105100,26232429,1450,1450,1450,1450,0
|
|
20241101,105000,26232429,1450,1450,1450,1450,0
|
|
20241101,104900,26232429,1450,1450,1450,1450,0
|
|
20241101,104800,26232429,1450,1450,1450,1450,0
|
|
20241101,104700,26232429,1450,1450,1450,1450,46
|
|
20241101,104600,26165729,1453,1453,1453,1453,0
|
|
20241101,104500,26165729,1453,1453,1453,1453,0
|
|
20241101,104400,26165729,1453,1453,1453,1453,0
|
|
20241101,104300,26165729,1453,1453,1453,1453,0
|
|
20241101,104200,26165729,1453,1453,1453,1453,72
|
|
20241101,104100,26061113,1453,1450,1453,1450,188
|
|
20241101,104000,25788199,1448,1448,1448,1448,0
|
|
20241101,103900,25788199,1448,1448,1448,1448,0
|
|
20241101,103800,25788199,1448,1448,1448,1448,0
|
|
20241101,103700,25788199,1448,1448,1448,1448,0
|
|
20241101,103600,25788199,1448,1448,1448,1448,0
|
|
20241101,103500,25788199,1448,1448,1448,1448,0
|
|
20241101,103400,25788199,1448,1448,1448,1448,192
|
|
20241101,103300,25510183,1447,1447,1447,1447,0
|
|
20241101,103200,25510183,1447,1447,1447,1447,0
|
|
20241101,103100,25510183,1447,1447,1447,1447,0
|
|
20241101,103000,25510183,1447,1447,1447,1447,3
|
|
20241101,102900,25505842,1446,1447,1447,1446,272
|
|
20241101,102800,25112308,1452,1452,1452,1452,0
|
|
20241101,102700,25112308,1452,1452,1452,1452,0
|
|
20241101,102600,25112308,1452,1452,1452,1452,0
|
|
20241101,102500,25112308,1452,1452,1452,1452,100
|
|
20241101,102400,24967108,1452,1452,1452,1452,0
|
|
20241101,102300,24967108,1452,1452,1452,1452,0
|
|
20241101,102200,24967108,1452,1452,1452,1452,0
|
|
20241101,102100,24967108,1452,1452,1452,1452,0
|
|
20241101,102000,24967108,1452,1452,1452,1452,0
|
|
20241101,101900,24967108,1452,1452,1452,1452,0
|
|
20241101,101800,24967108,1452,1447,1452,1446,1042
|
|
20241101,101700,23458645,1447,1447,1447,1447,0
|
|
20241101,101600,23458645,1447,1447,1447,1447,0
|
|
20241101,101500,23458645,1447,1447,1447,1447,4
|
|
20241101,101400,23452857,1450,1450,1450,1450,0
|
|
20241101,101300,23452857,1450,1450,1450,1450,0
|
|
20241101,101200,23452857,1450,1450,1450,1450,0
|
|
20241101,101100,23452857,1450,1450,1450,1450,77
|
|
20241101,101000,23341207,1452,1452,1452,1452,0
|
|
20241101,100900,23341207,1452,1452,1452,1452,0
|
|
20241101,100800,23341207,1452,1452,1452,1452,5
|
|
20241101,100700,23333947,1448,1448,1448,1448,0
|
|
20241101,100600,23333947,1448,1447,1448,1447,19
|
|
20241101,100500,23306444,1452,1452,1452,1452,0
|
|
20241101,100400,23306444,1452,1452,1452,1452,0
|
|
20241101,100300,23306444,1452,1452,1452,1452,10
|
|
20241101,100200,23291924,1452,1446,1452,1446,2713
|
|
20241101,100100,19368914,1445,1445,1445,1445,0
|
|
20241101,100000,19368914,1445,1445,1445,1445,24
|
|
20241101,095900,19334234,1445,1450,1450,1445,2187
|
|
20241101,095800,16168052,1451,1450,1451,1450,56
|
|
20241101,095700,16086797,1450,1450,1450,1450,22
|
|
20241101,095600,16054897,1453,1453,1453,1453,0
|
|
20241101,095500,16054897,1453,1453,1453,1453,0
|
|
20241101,095400,16054897,1453,1453,1453,1453,0
|
|
20241101,095300,16054897,1453,1453,1453,1453,50
|
|
20241101,095200,15982247,1453,1453,1453,1453,83
|
|
20241101,095100,15861648,1453,1453,1453,1453,13
|
|
20241101,095000,15842759,1453,1453,1453,1453,0
|
|
20241101,094900,15842759,1453,1453,1453,1453,53
|
|
20241101,094800,15765750,1453,1453,1453,1453,21
|
|
20241101,094700,15735237,1453,1453,1453,1453,25
|
|
20241101,094600,15698912,1453,1453,1453,1453,15
|
|
20241101,094500,15677117,1453,1453,1453,1453,1
|
|
20241101,094400,15675664,1453,1453,1453,1453,0
|
|
20241101,094300,15675664,1453,1453,1453,1453,0
|
|
20241101,094200,15675664,1453,1453,1453,1453,0
|
|
20241101,094100,15675664,1453,1449,1453,1449,237
|
|
20241101,094000,15332103,1449,1449,1449,1449,3
|
|
20241101,093900,15327756,1449,1449,1449,1449,0
|
|
20241101,093800,15327756,1449,1450,1450,1449,2778
|
|
20241101,093700,11302231,1450,1450,1450,1450,0
|
|
20241101,093600,11302231,1450,1451,1451,1449,2668
|
|
20241101,093500,7433398,1452,1452,1452,1452,47
|
|
20241101,093400,7365154,1453,1454,1454,1452,437
|
|
20241101,093300,6730421,1453,1453,1453,1453,0
|
|
20241101,093200,6730421,1453,1453,1453,1453,0
|
|
20241101,093100,6730421,1453,1453,1453,1453,0
|
|
20241101,093000,6730421,1453,1453,1453,1453,0
|
|
20241101,092900,6730421,1453,1453,1453,1453,0
|
|
20241101,092800,6730421,1453,1453,1453,1453,0
|
|
20241101,092700,6730421,1453,1453,1453,1453,0
|
|
20241101,092600,6730421,1453,1453,1453,1453,0
|
|
20241101,092500,6730421,1453,1453,1453,1453,0
|
|
20241101,092400,6730421,1453,1453,1453,1453,13
|
|
20241101,092300,6711532,1452,1452,1452,1452,1
|
|
20241101,092200,6710080,1452,1452,1452,1452,0
|
|
20241101,092100,6710080,1452,1452,1452,1452,0
|
|
20241101,092000,6710080,1452,1455,1455,1452,1367
|
|
20241101,091900,4724013,1453,1453,1453,1453,0
|
|
20241101,091800,4724013,1453,1453,1453,1453,0
|
|
20241101,091700,4724013,1453,1456,1456,1453,500
|
|
20241101,091600,3997471,1452,1452,1452,1452,0
|
|
20241101,091500,3997471,1452,1452,1452,1452,0
|
|
20241101,091400,3997471,1452,1452,1452,1452,0
|
|
20241101,091300,3997471,1452,1452,1452,1452,0
|
|
20241101,091200,3997471,1452,1452,1452,1452,0
|
|
20241101,091100,3997471,1452,1452,1452,1452,0
|
|
20241101,091000,3997471,1452,1457,1457,1452,1123
|
|
20241101,090900,2365303,1457,1457,1457,1457,0
|
|
20241101,090800,2365303,1457,1457,1457,1457,0
|
|
20241101,090700,2365303,1457,1458,1458,1457,564
|
|
20241101,090600,1543374,1458,1458,1458,1458,47
|
|
20241101,090500,1474848,1459,1459,1460,1458,131
|
|
20241101,090400,1283737,1461,1461,1461,1461,1
|
|
20241101,090300,1282276,1462,1462,1462,1462,71
|
|
20241101,090200,1178474,1462,1463,1469,1459,703
|
|
20241101,090100,151407,1470,1467,1470,1467,11
|
|
20241101,090000,135240,1470,1470,1470,1470,92
|