601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,185800,80875522,1733,1733,1733,1733,3878
|
|
20241101,185700,80875522,1733,1733,1733,1733,0
|
|
20241101,185600,80875522,1733,1733,1733,1733,0
|
|
20241101,185500,80875522,1733,1733,1733,1733,0
|
|
20241101,185400,80875522,1733,1733,1733,1733,0
|
|
20241101,185300,80875522,1733,1733,1733,1733,0
|
|
20241101,185200,80875522,1733,1733,1733,1733,0
|
|
20241101,185100,80875522,1733,1733,1733,1733,0
|
|
20241101,185000,80875522,1733,1733,1733,1733,0
|
|
20241101,184900,80875522,1733,1733,1733,1733,0
|
|
20241101,184800,80875522,1733,1733,1733,1733,0
|
|
20241101,184700,80875522,1733,1733,1733,1733,0
|
|
20241101,184600,80875522,1733,1733,1733,1733,0
|
|
20241101,184500,80875522,1733,1733,1733,1733,0
|
|
20241101,184400,80875522,1733,1733,1733,1733,0
|
|
20241101,184300,80875522,1733,1733,1733,1733,0
|
|
20241101,184200,80875522,1733,1733,1733,1733,0
|
|
20241101,184100,80875522,1733,1733,1733,1733,0
|
|
20241101,184000,80875522,1733,1733,1733,1733,0
|
|
20241101,183900,80875522,1733,1733,1733,1733,0
|
|
20241101,183800,80875522,1733,1733,1733,1733,0
|
|
20241101,183700,80875522,1733,1733,1733,1733,0
|
|
20241101,183600,80875522,1733,1733,1733,1733,0
|
|
20241101,183500,80875522,1733,1733,1733,1733,0
|
|
20241101,183400,80875522,1733,1733,1733,1733,0
|
|
20241101,183300,80875522,1733,1733,1733,1733,0
|
|
20241101,183200,80875522,1733,1733,1733,1733,0
|
|
20241101,183100,80875522,1733,1733,1733,1733,0
|
|
20241101,183000,80875522,1733,1733,1733,1733,0
|
|
20241101,182900,80875522,1733,1733,1733,1733,0
|
|
20241101,182800,80875522,1733,1733,1733,1733,3878
|
|
20241101,182700,80875522,1733,1733,1733,1733,0
|
|
20241101,182600,80875522,1733,1733,1733,1733,0
|
|
20241101,182500,80875522,1733,1733,1733,1733,0
|
|
20241101,182400,80875522,1733,1733,1733,1733,0
|
|
20241101,182300,80875522,1733,1733,1733,1733,0
|
|
20241101,182200,80875522,1733,1733,1733,1733,0
|
|
20241101,182100,80875522,1733,1733,1733,1733,0
|
|
20241101,182000,80875522,1733,1733,1733,1733,0
|
|
20241101,181900,80875522,1733,1733,1733,1733,0
|
|
20241101,181800,80875522,1733,1733,1733,1733,0
|
|
20241101,181700,80875522,1733,1733,1733,1733,0
|
|
20241101,181600,80875522,1733,1733,1733,1733,0
|
|
20241101,181500,80875522,1733,1733,1733,1733,0
|
|
20241101,181400,80875522,1733,1733,1733,1733,0
|
|
20241101,181300,80875522,1733,1733,1733,1733,0
|
|
20241101,181200,80875522,1733,1733,1733,1733,0
|
|
20241101,181100,80875522,1733,1733,1733,1733,0
|
|
20241101,181000,80875522,1733,1733,1733,1733,0
|
|
20241101,180900,80875522,1733,1733,1733,1733,0
|
|
20241101,180800,80875522,1733,1733,1733,1733,0
|
|
20241101,180700,80875522,1733,1733,1733,1733,0
|
|
20241101,180600,80875522,1733,1733,1733,1733,0
|
|
20241101,180500,80875522,1733,1733,1733,1733,0
|
|
20241101,180400,80875522,1733,1733,1733,1733,0
|
|
20241101,180300,80875522,1733,1733,1733,1733,0
|
|
20241101,180200,80875522,1733,1733,1733,1733,0
|
|
20241101,180100,80875522,1733,1733,1733,1733,0
|
|
20241101,180000,80875522,1733,1733,1733,1733,0
|
|
20241101,175900,80875522,1733,1733,1733,1733,0
|
|
20241101,175800,80875522,1733,1733,1733,1733,3878
|
|
20241101,175700,80875522,1733,1733,1733,1733,0
|
|
20241101,175600,80875522,1733,1733,1733,1733,0
|
|
20241101,175500,80875522,1733,1733,1733,1733,0
|
|
20241101,175400,80875522,1733,1733,1733,1733,0
|
|
20241101,175300,80875522,1733,1733,1733,1733,0
|
|
20241101,175200,80875522,1733,1733,1733,1733,0
|
|
20241101,175100,80875522,1733,1733,1733,1733,0
|
|
20241101,175000,80875522,1733,1733,1733,1733,0
|
|
20241101,174900,80875522,1733,1733,1733,1733,0
|
|
20241101,174800,80875522,1733,1733,1733,1733,0
|
|
20241101,174700,80875522,1733,1733,1733,1733,0
|
|
20241101,174600,80875522,1733,1733,1733,1733,0
|
|
20241101,174500,80875522,1733,1733,1733,1733,0
|
|
20241101,174400,80875522,1733,1733,1733,1733,0
|
|
20241101,174300,80875522,1733,1733,1733,1733,0
|
|
20241101,174200,80875522,1733,1733,1733,1733,0
|
|
20241101,174100,80875522,1733,1733,1733,1733,0
|
|
20241101,174000,80875522,1733,1733,1733,1733,0
|
|
20241101,173900,80875522,1733,1733,1733,1733,0
|
|
20241101,173800,80875522,1733,1733,1733,1733,0
|
|
20241101,173700,80875522,1733,1733,1733,1733,0
|
|
20241101,173600,80875522,1733,1733,1733,1733,0
|
|
20241101,173500,80875522,1733,1733,1733,1733,0
|
|
20241101,173400,80875522,1733,1733,1733,1733,0
|
|
20241101,173300,80875522,1733,1733,1733,1733,0
|
|
20241101,173200,80875522,1733,1733,1733,1733,0
|
|
20241101,173100,80875522,1733,1733,1733,1733,0
|
|
20241101,173000,80875522,1733,1733,1733,1733,0
|
|
20241101,172900,80875522,1733,1733,1733,1733,0
|
|
20241101,172800,80875522,1733,1733,1733,1733,3878
|
|
20241101,172700,80875522,1733,1733,1733,1733,0
|
|
20241101,172600,80875522,1733,1733,1733,1733,0
|
|
20241101,172500,80875522,1733,1733,1733,1733,0
|
|
20241101,172400,80875522,1733,1733,1733,1733,0
|
|
20241101,172300,80875522,1733,1733,1733,1733,0
|
|
20241101,172200,80875522,1733,1733,1733,1733,0
|
|
20241101,172100,80875522,1733,1733,1733,1733,0
|
|
20241101,172000,80875522,1733,1733,1733,1733,0
|
|
20241101,171900,80875522,1733,1733,1733,1733,0
|
|
20241101,171800,80875522,1733,1733,1733,1733,0
|
|
20241101,171700,80875522,1733,1733,1733,1733,0
|
|
20241101,171600,80875522,1733,1733,1733,1733,0
|
|
20241101,171500,80875522,1733,1733,1733,1733,0
|
|
20241101,171400,80875522,1733,1733,1733,1733,0
|
|
20241101,171300,80875522,1733,1733,1733,1733,0
|
|
20241101,171200,80875522,1733,1733,1733,1733,0
|
|
20241101,171100,80875522,1733,1733,1733,1733,0
|
|
20241101,171000,80875522,1733,1733,1733,1733,0
|
|
20241101,170900,80875522,1733,1733,1733,1733,0
|
|
20241101,170800,80875522,1733,1733,1733,1733,0
|
|
20241101,170700,80875522,1733,1733,1733,1733,0
|
|
20241101,170600,80875522,1733,1733,1733,1733,0
|
|
20241101,170500,80875522,1733,1733,1733,1733,0
|
|
20241101,170400,80875522,1733,1733,1733,1733,0
|
|
20241101,170300,80875522,1733,1733,1733,1733,0
|
|
20241101,170200,80875522,1733,1733,1733,1733,0
|
|
20241101,170100,80875522,1733,1733,1733,1733,0
|
|
20241101,170000,80875522,1733,1733,1733,1733,0
|
|
20241101,165900,80875522,1733,1733,1733,1733,0
|
|
20241101,165800,80875522,1733,1733,1733,1733,3878
|
|
20241101,165700,80875522,1733,1733,1733,1733,0
|
|
20241101,165600,80875522,1733,1733,1733,1733,0
|
|
20241101,165500,80875522,1733,1733,1733,1733,0
|
|
20241101,165400,80875522,1733,1733,1733,1733,0
|
|
20241101,165300,80875522,1733,1733,1733,1733,0
|
|
20241101,165200,80875522,1733,1733,1733,1733,0
|
|
20241101,165100,80875522,1733,1733,1733,1733,0
|
|
20241101,165000,80875522,1733,1733,1733,1733,0
|
|
20241101,164900,80875522,1733,1733,1733,1733,0
|
|
20241101,164800,80875522,1733,1733,1733,1733,0
|
|
20241101,164700,80875522,1733,1733,1733,1733,0
|
|
20241101,164600,80875522,1733,1733,1733,1733,0
|
|
20241101,164500,80875522,1733,1733,1733,1733,0
|
|
20241101,164400,80875522,1733,1733,1733,1733,0
|
|
20241101,164300,80875522,1733,1733,1733,1733,0
|
|
20241101,164200,80875522,1733,1733,1733,1733,0
|
|
20241101,164100,80875522,1733,1733,1733,1733,0
|
|
20241101,164000,80875522,1733,1733,1733,1733,0
|
|
20241101,163900,80875522,1733,1733,1733,1733,0
|
|
20241101,163800,80875522,1733,1733,1733,1733,0
|
|
20241101,163700,80875522,1733,1733,1733,1733,0
|
|
20241101,163600,80875522,1733,1733,1733,1733,0
|
|
20241101,163500,80875522,1733,1733,1733,1733,0
|
|
20241101,163400,80875522,1733,1733,1733,1733,0
|
|
20241101,163300,80875522,1733,1733,1733,1733,0
|
|
20241101,163200,80875522,1733,1733,1733,1733,0
|
|
20241101,163100,80875522,1733,1733,1733,1733,0
|
|
20241101,163000,80875522,1733,1733,1733,1733,0
|
|
20241101,162900,80875522,1733,1733,1733,1733,0
|
|
20241101,162800,80875522,1733,1733,1733,1733,3878
|
|
20241101,162700,80875522,1733,1733,1733,1733,0
|
|
20241101,162600,80875522,1733,1733,1733,1733,0
|
|
20241101,162500,80875522,1733,1733,1733,1733,0
|
|
20241101,162400,80875522,1733,1733,1733,1733,0
|
|
20241101,162300,80875522,1733,1733,1733,1733,0
|
|
20241101,162200,80875522,1733,1733,1733,1733,0
|
|
20241101,162100,80875522,1733,1733,1733,1733,0
|
|
20241101,162000,80875522,1733,1733,1733,1733,0
|
|
20241101,161900,80875522,1733,1733,1733,1733,0
|
|
20241101,161800,80875522,1733,1733,1733,1733,0
|
|
20241101,161700,80875522,1733,1733,1733,1733,0
|
|
20241101,161600,80875522,1733,1733,1733,1733,0
|
|
20241101,161500,80875522,1733,1733,1733,1733,0
|
|
20241101,161400,80875522,1733,1733,1733,1733,0
|
|
20241101,161300,80875522,1733,1733,1733,1733,0
|
|
20241101,161200,80875522,1733,1733,1733,1733,0
|
|
20241101,161100,80875522,1733,1733,1733,1733,0
|
|
20241101,161000,80875522,1733,1733,1733,1733,0
|
|
20241101,160900,80875522,1733,1733,1733,1733,0
|
|
20241101,160800,80875522,1733,1733,1733,1733,0
|
|
20241101,160700,80875522,1733,1733,1733,1733,0
|
|
20241101,160600,80875522,1733,1733,1733,1733,0
|
|
20241101,160500,80875522,1733,1733,1733,1733,0
|
|
20241101,160400,80875522,1733,1733,1733,1733,0
|
|
20241101,160300,80875522,1733,1733,1733,1733,0
|
|
20241101,160200,80875522,1733,1733,1733,1733,0
|
|
20241101,160100,80875522,1733,1733,1733,1733,0
|
|
20241101,160000,80875522,1733,1733,1733,1733,0
|
|
20241101,155900,80875522,1733,1733,1733,1733,0
|
|
20241101,155800,80875522,1733,1733,1733,1733,3878
|
|
20241101,155700,80875522,1733,1733,1733,1733,0
|
|
20241101,155600,80875522,1733,1733,1733,1733,0
|
|
20241101,155500,80875522,1733,1733,1733,1733,0
|
|
20241101,155400,80875522,1733,1733,1733,1733,0
|
|
20241101,155300,80875522,1733,1733,1733,1733,0
|
|
20241101,155200,80875522,1733,1733,1733,1733,0
|
|
20241101,155100,80875522,1733,1733,1733,1733,0
|
|
20241101,155000,80875522,1733,1733,1733,1733,0
|
|
20241101,154900,80875522,1733,1733,1733,1733,0
|
|
20241101,154800,80875522,1733,1733,1733,1733,0
|
|
20241101,154700,80875522,1733,1733,1733,1733,0
|
|
20241101,154600,80875522,1733,1733,1733,1733,0
|
|
20241101,154500,80875522,1733,1733,1733,1733,0
|
|
20241101,154400,80875522,1733,1733,1733,1733,0
|
|
20241101,154300,80875522,1733,1733,1733,1733,0
|
|
20241101,154200,80875522,1733,1733,1733,1733,0
|
|
20241101,154100,80875522,1733,1733,1733,1733,0
|
|
20241101,154000,80875522,1733,1733,1733,1733,0
|
|
20241101,153900,80875522,1733,1733,1733,1733,0
|
|
20241101,153800,80875522,1733,1733,1733,1733,0
|
|
20241101,153700,80875522,1733,1733,1733,1733,0
|
|
20241101,153600,80875522,1733,1733,1733,1733,0
|
|
20241101,153500,80875522,1733,1733,1733,1733,0
|
|
20241101,153400,80875522,1733,1733,1733,1733,0
|
|
20241101,153300,80875522,1733,1733,1733,1733,0
|
|
20241101,153200,80875522,1733,1733,1733,1733,0
|
|
20241101,153100,80875522,1733,1733,1733,1733,0
|
|
20241101,153000,80875522,1733,1733,1733,1733,3878
|
|
20241101,152900,74154948,1742,1742,1742,1742,0
|
|
20241101,152800,74154948,1742,1742,1742,1742,0
|
|
20241101,152700,74154948,1742,1742,1742,1742,0
|
|
20241101,152600,74154948,1742,1742,1742,1742,0
|
|
20241101,152500,74154948,1742,1742,1742,1742,0
|
|
20241101,152400,74154948,1742,1742,1742,1742,0
|
|
20241101,152300,74154948,1742,1742,1742,1742,0
|
|
20241101,152200,74154948,1742,1742,1742,1742,0
|
|
20241101,152100,74154948,1742,1742,1742,1742,0
|
|
20241101,152000,74154948,1742,1742,1742,1742,0
|
|
20241101,151900,74154948,1742,1734,1742,1734,4
|
|
20241101,151800,74148004,1737,1735,1737,1734,880
|
|
20241101,151700,72620712,1736,1736,1736,1736,0
|
|
20241101,151600,72620712,1736,1736,1736,1736,594
|
|
20241101,151500,71589528,1736,1736,1736,1736,0
|
|
20241101,151400,71589528,1736,1736,1736,1736,0
|
|
20241101,151300,71589528,1736,1736,1736,1736,0
|
|
20241101,151200,71589528,1736,1736,1736,1736,118
|
|
20241101,151100,71384680,1736,1737,1737,1736,2000
|
|
20241101,151000,67911644,1737,1737,1737,1737,0
|
|
20241101,150900,67911644,1737,1737,1737,1737,1083
|
|
20241101,150800,66030473,1737,1741,1741,1737,341
|
|
20241101,150700,65437556,1737,1737,1737,1737,0
|
|
20241101,150600,65437556,1737,1737,1737,1737,332
|
|
20241101,150500,64860872,1742,1742,1742,1742,0
|
|
20241101,150400,64860872,1742,1742,1742,1742,0
|
|
20241101,150300,64860872,1742,1742,1742,1742,2
|
|
20241101,150200,64857388,1742,1742,1742,1742,3
|
|
20241101,150100,64852162,1737,1737,1737,1737,286
|
|
20241101,150000,64355380,1742,1742,1742,1742,60
|
|
20241101,145900,64250860,1741,1741,1741,1741,16
|
|
20241101,145800,64223004,1742,1742,1742,1742,0
|
|
20241101,145700,64223004,1742,1741,1742,1741,6
|
|
20241101,145600,64212553,1741,1741,1741,1741,0
|
|
20241101,145500,64212553,1741,1741,1741,1741,0
|
|
20241101,145400,64212553,1741,1741,1741,1741,13
|
|
20241101,145300,64189920,1736,1736,1736,1736,0
|
|
20241101,145200,64189920,1736,1740,1740,1736,1097
|
|
20241101,145100,62283915,1742,1742,1742,1742,0
|
|
20241101,145000,62283915,1742,1742,1742,1742,0
|
|
20241101,144900,62283915,1742,1742,1742,1742,0
|
|
20241101,144800,62283915,1742,1742,1742,1742,654
|
|
20241101,144700,61144647,1742,1742,1742,1742,0
|
|
20241101,144600,61144647,1742,1742,1742,1742,0
|
|
20241101,144500,61144647,1742,1742,1742,1742,0
|
|
20241101,144400,61144647,1742,1742,1742,1742,1
|
|
20241101,144300,61142905,1738,1738,1738,1738,61
|
|
20241101,144200,61036887,1742,1742,1742,1742,0
|
|
20241101,144100,61036887,1742,1742,1742,1742,0
|
|
20241101,144000,61036887,1742,1742,1742,1742,0
|
|
20241101,143900,61036887,1742,1742,1742,1742,5
|
|
20241101,143800,61028177,1742,1742,1742,1742,1
|
|
20241101,143700,61026435,1742,1742,1742,1742,0
|
|
20241101,143600,61026435,1742,1742,1742,1742,0
|
|
20241101,143500,61026435,1742,1742,1742,1742,0
|
|
20241101,143400,61026435,1742,1742,1742,1742,0
|
|
20241101,143300,61026435,1742,1740,1742,1740,31
|
|
20241101,143200,60972493,1740,1740,1740,1738,1818
|
|
20241101,143100,57810901,1743,1743,1743,1743,0
|
|
20241101,143000,57810901,1743,1743,1743,1743,0
|
|
20241101,142900,57810901,1743,1743,1743,1743,0
|
|
20241101,142800,57810901,1743,1743,1743,1743,0
|
|
20241101,142700,57810901,1743,1743,1743,1743,0
|
|
20241101,142600,57810901,1743,1743,1743,1743,1
|
|
20241101,142500,57809158,1746,1746,1746,1746,0
|
|
20241101,142400,57809158,1746,1746,1746,1746,0
|
|
20241101,142300,57809158,1746,1746,1746,1746,0
|
|
20241101,142200,57809158,1746,1746,1746,1746,0
|
|
20241101,142100,57809158,1746,1746,1746,1746,0
|
|
20241101,142000,57809158,1746,1746,1746,1746,0
|
|
20241101,141900,57809158,1746,1746,1746,1746,0
|
|
20241101,141800,57809158,1746,1746,1746,1746,0
|
|
20241101,141700,57809158,1746,1746,1746,1746,0
|
|
20241101,141600,57809158,1746,1746,1746,1746,0
|
|
20241101,141500,57809158,1746,1746,1746,1746,0
|
|
20241101,141400,57809158,1746,1746,1746,1746,0
|
|
20241101,141300,57809158,1746,1746,1746,1746,0
|
|
20241101,141200,57809158,1746,1746,1746,1746,0
|
|
20241101,141100,57809158,1746,1746,1746,1746,1
|
|
20241101,141000,57807412,1746,1746,1746,1746,13
|
|
20241101,140900,57784714,1740,1740,1740,1740,0
|
|
20241101,140800,57784714,1740,1747,1747,1740,119
|
|
20241101,140700,57577633,1740,1740,1740,1740,0
|
|
20241101,140600,57577633,1740,1740,1740,1740,0
|
|
20241101,140500,57577633,1740,1740,1740,1740,0
|
|
20241101,140400,57577633,1740,1740,1740,1740,0
|
|
20241101,140300,57577633,1740,1740,1740,1740,1
|
|
20241101,140200,57575893,1750,1750,1750,1750,2
|
|
20241101,140100,57572393,1740,1740,1740,1740,0
|
|
20241101,140000,57572393,1740,1740,1740,1740,0
|
|
20241101,135900,57572393,1740,1741,1741,1740,115
|
|
20241101,135800,57372273,1751,1751,1751,1751,0
|
|
20241101,135700,57372273,1751,1751,1751,1751,0
|
|
20241101,135600,57372273,1751,1751,1751,1751,0
|
|
20241101,135500,57372273,1751,1749,1751,1749,1012
|
|
20241101,135400,55601087,1749,1743,1749,1742,402
|
|
20241101,135300,54900698,1743,1743,1743,1743,0
|
|
20241101,135200,54900698,1743,1743,1743,1743,409
|
|
20241101,135100,54187811,1750,1750,1750,1750,0
|
|
20241101,135000,54187811,1750,1750,1750,1750,0
|
|
20241101,134900,54187811,1750,1750,1750,1750,3
|
|
20241101,134800,54182561,1743,1743,1743,1743,1
|
|
20241101,134700,54180818,1742,1742,1742,1742,0
|
|
20241101,134600,54180818,1742,1742,1742,1742,0
|
|
20241101,134500,54180818,1742,1742,1742,1742,380
|
|
20241101,134400,53518858,1752,1752,1752,1752,0
|
|
20241101,134300,53518858,1752,1752,1752,1752,0
|
|
20241101,134200,53518858,1752,1752,1752,1752,0
|
|
20241101,134100,53518858,1752,1752,1752,1752,3
|
|
20241101,134000,53513602,1743,1743,1743,1743,860
|
|
20241101,133900,52014622,1743,1743,1743,1743,3
|
|
20241101,133800,52009393,1743,1743,1743,1743,7
|
|
20241101,133700,51997192,1743,1743,1743,1743,153
|
|
20241101,133600,51730513,1743,1743,1743,1743,442
|
|
20241101,133500,50960107,1752,1752,1752,1752,570
|
|
20241101,133400,49961467,1752,1752,1752,1752,0
|
|
20241101,133300,49961467,1752,1752,1752,1752,0
|
|
20241101,133200,49961467,1752,1752,1752,1752,0
|
|
20241101,133100,49961467,1752,1752,1752,1752,0
|
|
20241101,133000,49961467,1752,1752,1752,1752,200
|
|
20241101,132900,49611067,1753,1753,1753,1753,0
|
|
20241101,132800,49611067,1753,1753,1753,1753,1
|
|
20241101,132700,49609314,1742,1742,1742,1742,185
|
|
20241101,132600,49287044,1753,1753,1753,1753,11
|
|
20241101,132500,49267761,1742,1742,1742,1742,0
|
|
20241101,132400,49267761,1742,1742,1742,1742,153
|
|
20241101,132300,49001235,1753,1753,1753,1753,0
|
|
20241101,132200,49001235,1753,1753,1753,1753,3
|
|
20241101,132100,48995976,1753,1753,1753,1753,0
|
|
20241101,132000,48995976,1753,1753,1753,1753,0
|
|
20241101,131900,48995976,1753,1753,1753,1753,0
|
|
20241101,131800,48995976,1753,1753,1753,1753,0
|
|
20241101,131700,48995976,1753,1753,1753,1753,0
|
|
20241101,131600,48995976,1753,1753,1753,1753,0
|
|
20241101,131500,48995976,1753,1753,1753,1753,0
|
|
20241101,131400,48995976,1753,1753,1753,1753,0
|
|
20241101,131300,48995976,1753,1753,1753,1753,0
|
|
20241101,131200,48995976,1753,1753,1753,1753,0
|
|
20241101,131100,48995976,1753,1753,1753,1753,0
|
|
20241101,131000,48995976,1753,1753,1753,1753,0
|
|
20241101,130900,48995976,1753,1753,1753,1753,0
|
|
20241101,130800,48995976,1753,1753,1753,1753,0
|
|
20241101,130700,48995976,1753,1753,1753,1753,0
|
|
20241101,130600,48995976,1753,1753,1753,1753,0
|
|
20241101,130500,48995976,1753,1753,1753,1753,2
|
|
20241101,130400,48992470,1753,1753,1753,1753,361
|
|
20241101,130300,48359637,1741,1741,1741,1741,64
|
|
20241101,130200,48248213,1753,1753,1753,1753,0
|
|
20241101,130100,48248213,1753,1753,1753,1753,0
|
|
20241101,130000,48248213,1753,1753,1753,1753,0
|
|
20241101,125900,48248213,1753,1753,1753,1753,0
|
|
20241101,125800,48248213,1753,1753,1753,1753,0
|
|
20241101,125700,48248213,1753,1753,1753,1753,0
|
|
20241101,125600,48248213,1753,1753,1753,1753,0
|
|
20241101,125500,48248213,1753,1753,1753,1753,55
|
|
20241101,125400,48151798,1752,1752,1753,1752,102
|
|
20241101,125300,47973019,1742,1741,1742,1741,31
|
|
20241101,125200,47919045,1746,1746,1746,1746,39
|
|
20241101,125100,47850951,1753,1753,1753,1753,0
|
|
20241101,125000,47850951,1753,1753,1753,1753,0
|
|
20241101,124900,47850951,1753,1753,1753,1753,4
|
|
20241101,124800,47843939,1750,1750,1750,1750,1
|
|
20241101,124700,47842189,1753,1753,1753,1753,0
|
|
20241101,124600,47842189,1753,1753,1753,1753,0
|
|
20241101,124500,47842189,1753,1753,1753,1753,5
|
|
20241101,124400,47833424,1753,1753,1753,1753,0
|
|
20241101,124300,47833424,1753,1753,1753,1753,0
|
|
20241101,124200,47833424,1753,1753,1753,1753,0
|
|
20241101,124100,47833424,1753,1753,1753,1753,0
|
|
20241101,124000,47833424,1753,1753,1753,1753,5
|
|
20241101,123900,47824659,1753,1753,1753,1753,0
|
|
20241101,123800,47824659,1753,1746,1753,1746,88
|
|
20241101,123700,47670780,1754,1754,1754,1754,0
|
|
20241101,123600,47670780,1754,1754,1754,1754,1
|
|
20241101,123500,47669026,1754,1754,1754,1754,0
|
|
20241101,123400,47669026,1754,1754,1754,1754,4
|
|
20241101,123300,47662010,1746,1746,1746,1746,340
|
|
20241101,123200,47068370,1754,1754,1754,1754,0
|
|
20241101,123100,47068370,1754,1754,1754,1754,1
|
|
20241101,123000,47066616,1755,1755,1755,1755,0
|
|
20241101,122900,47066616,1755,1755,1755,1755,0
|
|
20241101,122800,47066616,1755,1755,1755,1755,0
|
|
20241101,122700,47066616,1755,1755,1755,1755,0
|
|
20241101,122600,47066616,1755,1755,1755,1755,0
|
|
20241101,122500,47066616,1755,1755,1755,1755,0
|
|
20241101,122400,47066616,1755,1755,1755,1755,1
|
|
20241101,122300,47064861,1746,1746,1746,1746,340
|
|
20241101,122200,46471221,1756,1756,1756,1756,0
|
|
20241101,122100,46471221,1756,1756,1756,1756,0
|
|
20241101,122000,46471221,1756,1756,1756,1756,0
|
|
20241101,121900,46471221,1756,1756,1756,1756,0
|
|
20241101,121800,46471221,1756,1756,1756,1756,0
|
|
20241101,121700,46471221,1756,1756,1756,1756,0
|
|
20241101,121600,46471221,1756,1756,1756,1756,0
|
|
20241101,121500,46471221,1756,1756,1756,1756,9
|
|
20241101,121400,46455417,1756,1756,1756,1756,0
|
|
20241101,121300,46455417,1756,1746,1756,1746,58
|
|
20241101,121200,46354119,1746,1746,1746,1746,1
|
|
20241101,121100,46352373,1756,1746,1756,1746,12
|
|
20241101,121000,46331311,1756,1756,1756,1756,11
|
|
20241101,120900,46311995,1746,1756,1756,1746,11
|
|
20241101,120800,46292689,1756,1746,1756,1746,6
|
|
20241101,120700,46282163,1756,1756,1756,1756,3
|
|
20241101,120600,46276895,1755,1755,1755,1755,200
|
|
20241101,120500,45925895,1755,1755,1755,1755,1
|
|
20241101,120400,45924140,1756,1756,1756,1756,0
|
|
20241101,120300,45924140,1756,1756,1756,1756,10
|
|
20241101,120200,45906580,1746,1746,1746,1746,0
|
|
20241101,120100,45906580,1746,1746,1746,1746,0
|
|
20241101,120000,45906580,1746,1746,1746,1746,0
|
|
20241101,115900,45906580,1746,1746,1746,1746,0
|
|
20241101,115800,45906580,1746,1746,1746,1746,120
|
|
20241101,115700,45697060,1756,1756,1756,1756,10
|
|
20241101,115600,45679500,1752,1752,1752,1752,0
|
|
20241101,115500,45679500,1752,1752,1752,1752,20
|
|
20241101,115400,45644460,1752,1752,1752,1752,0
|
|
20241101,115300,45644460,1752,1752,1752,1752,1
|
|
20241101,115200,45642708,1752,1746,1752,1746,175
|
|
20241101,115100,45336960,1746,1744,1746,1744,210
|
|
20241101,115000,44970668,1744,1744,1744,1744,20
|
|
20241101,114900,44935788,1744,1744,1744,1744,0
|
|
20241101,114800,44935788,1744,1744,1744,1744,0
|
|
20241101,114700,44935788,1744,1742,1744,1742,1295
|
|
20241101,114600,42678854,1742,1742,1742,1742,100
|
|
20241101,114500,42504654,1742,1742,1742,1742,6
|
|
20241101,114400,42494202,1742,1742,1742,1742,0
|
|
20241101,114300,42494202,1742,1742,1742,1742,0
|
|
20241101,114200,42494202,1742,1742,1742,1742,33
|
|
20241101,114100,42436716,1738,1738,1738,1738,200
|
|
20241101,114000,42089116,1742,1742,1742,1742,0
|
|
20241101,113900,42089116,1742,1742,1742,1742,0
|
|
20241101,113800,42089116,1742,1742,1742,1742,0
|
|
20241101,113700,42089116,1742,1742,1742,1742,0
|
|
20241101,113600,42089116,1742,1742,1742,1742,0
|
|
20241101,113500,42089116,1742,1742,1742,1742,1
|
|
20241101,113400,42087374,1742,1742,1742,1742,0
|
|
20241101,113300,42087374,1742,1742,1742,1742,70
|
|
20241101,113200,41965434,1742,1742,1742,1742,0
|
|
20241101,113100,41965434,1742,1738,1742,1738,103
|
|
20241101,113000,41786200,1742,1742,1742,1742,0
|
|
20241101,112900,41786200,1742,1742,1742,1742,0
|
|
20241101,112800,41786200,1742,1742,1742,1742,2
|
|
20241101,112700,41782716,1743,1743,1743,1743,0
|
|
20241101,112600,41782716,1743,1743,1743,1743,20
|
|
20241101,112500,41747856,1743,1743,1743,1743,0
|
|
20241101,112400,41747856,1743,1743,1743,1743,0
|
|
20241101,112300,41747856,1743,1743,1743,1743,0
|
|
20241101,112200,41747856,1743,1743,1743,1743,0
|
|
20241101,112100,41747856,1743,1743,1743,1743,0
|
|
20241101,112000,41747856,1743,1739,1743,1738,639
|
|
20241101,111900,40636983,1738,1738,1738,1738,1
|
|
20241101,111800,40635245,1743,1743,1743,1743,20
|
|
20241101,111700,40600385,1743,1743,1743,1743,0
|
|
20241101,111600,40600385,1743,1743,1743,1743,0
|
|
20241101,111500,40600385,1743,1743,1743,1743,0
|
|
20241101,111400,40600385,1743,1738,1743,1738,76
|
|
20241101,111300,40468277,1743,1743,1743,1743,0
|
|
20241101,111200,40468277,1743,1743,1743,1743,0
|
|
20241101,111100,40468277,1743,1743,1743,1743,0
|
|
20241101,111000,40468277,1743,1743,1743,1743,0
|
|
20241101,110900,40468277,1743,1743,1743,1743,0
|
|
20241101,110800,40468277,1743,1743,1743,1743,0
|
|
20241101,110700,40468277,1743,1743,1743,1743,0
|
|
20241101,110600,40468277,1743,1743,1743,1743,0
|
|
20241101,110500,40468277,1743,1743,1743,1743,0
|
|
20241101,110400,40468277,1743,1743,1743,1743,0
|
|
20241101,110300,40468277,1743,1743,1743,1743,20
|
|
20241101,110200,40433417,1743,1737,1743,1736,128
|
|
20241101,110100,40211180,1744,1744,1744,1744,0
|
|
20241101,110000,40211180,1744,1744,1744,1744,0
|
|
20241101,105900,40211180,1744,1744,1744,1744,0
|
|
20241101,105800,40211180,1744,1744,1744,1744,0
|
|
20241101,105700,40211180,1744,1744,1744,1744,5
|
|
20241101,105600,40202460,1744,1744,1744,1744,5
|
|
20241101,105500,40193740,1744,1744,1744,1744,0
|
|
20241101,105400,40193740,1744,1744,1744,1744,0
|
|
20241101,105300,40193740,1744,1744,1744,1744,0
|
|
20241101,105200,40193740,1744,1744,1744,1744,0
|
|
20241101,105100,40193740,1744,1744,1744,1744,1
|
|
20241101,105000,40191996,1744,1744,1744,1744,0
|
|
20241101,104900,40191996,1744,1744,1744,1744,0
|
|
20241101,104800,40191996,1744,1744,1744,1744,20
|
|
20241101,104700,40157116,1744,1744,1744,1744,0
|
|
20241101,104600,40157116,1744,1744,1744,1744,0
|
|
20241101,104500,40157116,1744,1744,1744,1744,0
|
|
20241101,104400,40157116,1744,1744,1744,1744,0
|
|
20241101,104300,40157116,1744,1744,1744,1744,0
|
|
20241101,104200,40157116,1744,1744,1744,1744,0
|
|
20241101,104100,40157116,1744,1744,1744,1744,0
|
|
20241101,104000,40157116,1744,1744,1744,1744,0
|
|
20241101,103900,40157116,1744,1744,1744,1744,0
|
|
20241101,103800,40157116,1744,1744,1744,1744,0
|
|
20241101,103700,40157116,1744,1744,1744,1744,0
|
|
20241101,103600,40157116,1744,1744,1744,1744,5
|
|
20241101,103500,40148396,1743,1743,1743,1743,0
|
|
20241101,103400,40148396,1743,1743,1743,1743,4
|
|
20241101,103300,40141424,1743,1743,1743,1743,1
|
|
20241101,103200,40139681,1744,1744,1744,1744,0
|
|
20241101,103100,40139681,1744,1744,1744,1744,0
|
|
20241101,103000,40139681,1744,1744,1744,1744,0
|
|
20241101,102900,40139681,1744,1744,1744,1744,0
|
|
20241101,102800,40139681,1744,1744,1744,1744,0
|
|
20241101,102700,40139681,1744,1744,1744,1744,3
|
|
20241101,102600,40134449,1745,1745,1745,1745,0
|
|
20241101,102500,40134449,1745,1745,1745,1745,140
|
|
20241101,102400,39890149,1733,1733,1733,1733,9
|
|
20241101,102300,39874552,1745,1745,1745,1745,0
|
|
20241101,102200,39874552,1745,1745,1745,1745,0
|
|
20241101,102100,39874552,1745,1745,1745,1745,0
|
|
20241101,102000,39874552,1745,1745,1745,1745,0
|
|
20241101,101900,39874552,1745,1745,1745,1745,0
|
|
20241101,101800,39874552,1745,1745,1745,1745,0
|
|
20241101,101700,39874552,1745,1745,1745,1733,1143
|
|
20241101,101600,37887788,1743,1743,1743,1743,202
|
|
20241101,101500,37535702,1743,1743,1743,1743,30
|
|
20241101,101400,37483412,1743,1743,1743,1743,42
|
|
20241101,101300,37410206,1743,1744,1744,1743,119
|
|
20241101,101200,37202728,1744,1745,1745,1744,677
|
|
20241101,101100,36021873,1746,1746,1746,1746,32
|
|
20241101,101000,35966001,1747,1749,1749,1747,79
|
|
20241101,100900,35827867,1756,1756,1756,1756,0
|
|
20241101,100800,35827867,1756,1756,1756,1756,6
|
|
20241101,100700,35817331,1756,1756,1756,1756,2
|
|
20241101,100600,35813819,1749,1751,1756,1749,4263
|
|
20241101,100500,28354582,1753,1757,1757,1753,473
|
|
20241101,100400,27525401,1757,1756,1757,1756,4
|
|
20241101,100300,27518374,1757,1757,1757,1757,5
|
|
20241101,100200,27509589,1756,1756,1756,1756,20
|
|
20241101,100100,27474469,1753,1753,1753,1753,100
|
|
20241101,100000,27299169,1757,1757,1757,1757,4
|
|
20241101,095900,27292141,1753,1756,1756,1753,8
|
|
20241101,095800,27278111,1757,1757,1757,1757,1
|
|
20241101,095700,27276354,1757,1757,1757,1757,0
|
|
20241101,095600,27276354,1757,1757,1757,1757,0
|
|
20241101,095500,27276354,1757,1757,1757,1757,0
|
|
20241101,095400,27276354,1757,1757,1757,1757,0
|
|
20241101,095300,27276354,1757,1758,1758,1757,5
|
|
20241101,095200,27267568,1758,1758,1758,1758,0
|
|
20241101,095100,27267568,1758,1758,1758,1758,0
|
|
20241101,095000,27267568,1758,1758,1758,1758,10
|
|
20241101,094900,27249988,1758,1758,1758,1758,7
|
|
20241101,094800,27237682,1758,1758,1758,1758,0
|
|
20241101,094700,27237682,1758,1758,1758,1758,10
|
|
20241101,094600,27220102,1758,1758,1758,1758,4
|
|
20241101,094500,27213070,1759,1759,1759,1759,0
|
|
20241101,094400,27213070,1759,1759,1759,1759,0
|
|
20241101,094300,27213070,1759,1759,1759,1759,0
|
|
20241101,094200,27213070,1759,1759,1759,1759,0
|
|
20241101,094100,27213070,1759,1759,1759,1759,0
|
|
20241101,094000,27213070,1759,1759,1759,1759,0
|
|
20241101,093900,27213070,1759,1758,1759,1758,1320
|
|
20241101,093800,24891474,1759,1759,1759,1759,0
|
|
20241101,093700,24891474,1759,1759,1759,1759,0
|
|
20241101,093600,24891474,1759,1759,1759,1759,0
|
|
20241101,093500,24891474,1759,1759,1759,1759,0
|
|
20241101,093400,24891474,1759,1759,1759,1759,0
|
|
20241101,093300,24891474,1759,1759,1759,1759,0
|
|
20241101,093200,24891474,1759,1759,1759,1759,5
|
|
20241101,093100,24882679,1750,1751,1751,1750,4493
|
|
20241101,093000,17019826,1751,1751,1751,1751,0
|
|
20241101,092900,17019826,1751,1751,1751,1751,0
|
|
20241101,092800,17019826,1751,1751,1751,1751,54
|
|
20241101,092700,16925272,1751,1752,1752,1751,2972
|
|
20241101,092600,11721182,1759,1759,1759,1759,4
|
|
20241101,092500,11714146,1752,1752,1752,1752,0
|
|
20241101,092400,11714146,1752,1752,1752,1752,0
|
|
20241101,092300,11714146,1752,1759,1759,1752,404
|
|
20241101,092200,11006310,1758,1758,1758,1758,0
|
|
20241101,092100,11006310,1758,1758,1758,1758,0
|
|
20241101,092000,11006310,1758,1758,1758,1758,0
|
|
20241101,091900,11006310,1758,1758,1758,1758,0
|
|
20241101,091800,11006310,1758,1758,1758,1758,0
|
|
20241101,091700,11006310,1758,1757,1758,1757,2842
|
|
20241101,091600,6010306,1758,1758,1758,1758,0
|
|
20241101,091500,6010306,1758,1758,1758,1758,90
|
|
20241101,091400,5852086,1759,1759,1759,1759,0
|
|
20241101,091300,5852086,1759,1759,1759,1759,0
|
|
20241101,091200,5852086,1759,1759,1759,1759,0
|
|
20241101,091100,5852086,1759,1759,1759,1759,0
|
|
20241101,091000,5852086,1759,1758,1759,1758,3
|
|
20241101,090900,5846810,1759,1759,1759,1759,0
|
|
20241101,090800,5846810,1759,1759,1759,1759,0
|
|
20241101,090700,5846810,1759,1759,1759,1759,0
|
|
20241101,090600,5846810,1759,1759,1759,1759,0
|
|
20241101,090500,5846810,1759,1749,1759,1749,779
|
|
20241101,090400,4484329,1749,1749,1749,1749,0
|
|
20241101,090300,4484329,1749,1749,1749,1749,0
|
|
20241101,090200,4484329,1749,1749,1749,1749,0
|
|
20241101,090100,4484329,1749,1754,1754,1749,69
|
|
20241101,090000,4363631,1755,1762,1762,1755,2480
|