612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,190900,165486897,1293,1293,1293,1293,1840
|
|
20241101,190800,165486897,1293,1293,1293,1293,0
|
|
20241101,190700,165486897,1293,1293,1293,1293,0
|
|
20241101,190600,165486897,1293,1293,1293,1293,0
|
|
20241101,190500,165486897,1293,1293,1293,1293,0
|
|
20241101,190400,165486897,1293,1293,1293,1293,0
|
|
20241101,190300,165486897,1293,1293,1293,1293,0
|
|
20241101,190200,165486897,1293,1293,1293,1293,0
|
|
20241101,190100,165486897,1293,1293,1293,1293,0
|
|
20241101,190000,165486897,1293,1293,1293,1293,0
|
|
20241101,185900,165486897,1293,1293,1293,1293,0
|
|
20241101,185800,165486897,1293,1293,1293,1293,0
|
|
20241101,185700,165486897,1293,1293,1293,1293,0
|
|
20241101,185600,165486897,1293,1293,1293,1293,0
|
|
20241101,185500,165486897,1293,1293,1293,1293,0
|
|
20241101,185400,165486897,1293,1293,1293,1293,0
|
|
20241101,185300,165486897,1293,1293,1293,1293,0
|
|
20241101,185200,165486897,1293,1293,1293,1293,0
|
|
20241101,185100,165486897,1293,1293,1293,1293,0
|
|
20241101,185000,165486897,1293,1293,1293,1293,0
|
|
20241101,184900,165486897,1293,1293,1293,1293,0
|
|
20241101,184800,165486897,1293,1293,1293,1293,0
|
|
20241101,184700,165486897,1293,1293,1293,1293,0
|
|
20241101,184600,165486897,1293,1293,1293,1293,0
|
|
20241101,184500,165486897,1293,1293,1293,1293,0
|
|
20241101,184400,165486897,1293,1293,1293,1293,0
|
|
20241101,184300,165486897,1293,1293,1293,1293,0
|
|
20241101,184200,165486897,1293,1293,1293,1293,0
|
|
20241101,184100,165486897,1293,1293,1293,1293,0
|
|
20241101,184000,165486897,1293,1293,1293,1293,0
|
|
20241101,183900,165486897,1293,1293,1293,1293,1840
|
|
20241101,183800,165486897,1293,1293,1293,1293,0
|
|
20241101,183700,165486897,1293,1293,1293,1293,0
|
|
20241101,183600,165486897,1293,1293,1293,1293,0
|
|
20241101,183500,165486897,1293,1293,1293,1293,0
|
|
20241101,183400,165486897,1293,1293,1293,1293,0
|
|
20241101,183300,165486897,1293,1293,1293,1293,0
|
|
20241101,183200,165486897,1293,1293,1293,1293,0
|
|
20241101,183100,165486897,1293,1293,1293,1293,0
|
|
20241101,183000,165486897,1293,1293,1293,1293,0
|
|
20241101,182900,165486897,1293,1293,1293,1293,0
|
|
20241101,182800,165486897,1293,1293,1293,1293,0
|
|
20241101,182700,165486897,1293,1293,1293,1293,0
|
|
20241101,182600,165486897,1293,1293,1293,1293,0
|
|
20241101,182500,165486897,1293,1293,1293,1293,0
|
|
20241101,182400,165486897,1293,1293,1293,1293,0
|
|
20241101,182300,165486897,1293,1293,1293,1293,0
|
|
20241101,182200,165486897,1293,1293,1293,1293,0
|
|
20241101,182100,165486897,1293,1293,1293,1293,0
|
|
20241101,182000,165486897,1293,1293,1293,1293,0
|
|
20241101,181900,165486897,1293,1293,1293,1293,0
|
|
20241101,181800,165486897,1293,1293,1293,1293,0
|
|
20241101,181700,165486897,1293,1293,1293,1293,0
|
|
20241101,181600,165486897,1293,1293,1293,1293,0
|
|
20241101,181500,165486897,1293,1293,1293,1293,0
|
|
20241101,181400,165486897,1293,1293,1293,1293,0
|
|
20241101,181300,165486897,1293,1293,1293,1293,0
|
|
20241101,181200,165486897,1293,1293,1293,1293,0
|
|
20241101,181100,165486897,1293,1293,1293,1293,0
|
|
20241101,181000,165486897,1293,1293,1293,1293,0
|
|
20241101,180900,165486897,1293,1293,1293,1293,1840
|
|
20241101,180800,165486897,1293,1293,1293,1293,0
|
|
20241101,180700,165486897,1293,1293,1293,1293,0
|
|
20241101,180600,165486897,1293,1293,1293,1293,0
|
|
20241101,180500,165486897,1293,1293,1293,1293,0
|
|
20241101,180400,165486897,1293,1293,1293,1293,0
|
|
20241101,180300,165486897,1293,1293,1293,1293,0
|
|
20241101,180200,165486897,1293,1293,1293,1293,0
|
|
20241101,180100,165486897,1293,1293,1293,1293,0
|
|
20241101,180000,165486897,1293,1293,1293,1293,0
|
|
20241101,175900,165486897,1293,1293,1293,1293,0
|
|
20241101,175800,165486897,1293,1293,1293,1293,0
|
|
20241101,175700,165486897,1293,1293,1293,1293,0
|
|
20241101,175600,165486897,1293,1293,1293,1293,0
|
|
20241101,175500,165486897,1293,1293,1293,1293,0
|
|
20241101,175400,165486897,1293,1293,1293,1293,0
|
|
20241101,175300,165486897,1293,1293,1293,1293,0
|
|
20241101,175200,165486897,1293,1293,1293,1293,0
|
|
20241101,175100,165486897,1293,1293,1293,1293,0
|
|
20241101,175000,165486897,1293,1293,1293,1293,0
|
|
20241101,174900,165486897,1293,1293,1293,1293,0
|
|
20241101,174800,165486897,1293,1293,1293,1293,0
|
|
20241101,174700,165486897,1293,1293,1293,1293,0
|
|
20241101,174600,165486897,1293,1293,1293,1293,0
|
|
20241101,174500,165486897,1293,1293,1293,1293,0
|
|
20241101,174400,165486897,1293,1293,1293,1293,0
|
|
20241101,174300,165486897,1293,1293,1293,1293,0
|
|
20241101,174200,165486897,1293,1293,1293,1293,0
|
|
20241101,174100,165486897,1293,1293,1293,1293,0
|
|
20241101,174000,165486897,1293,1293,1293,1293,0
|
|
20241101,173900,165486897,1293,1293,1293,1293,1840
|
|
20241101,173800,165486897,1293,1293,1293,1293,0
|
|
20241101,173700,165486897,1293,1293,1293,1293,0
|
|
20241101,173600,165486897,1293,1293,1293,1293,0
|
|
20241101,173500,165486897,1293,1293,1293,1293,0
|
|
20241101,173400,165486897,1293,1293,1293,1293,0
|
|
20241101,173300,165486897,1293,1293,1293,1293,0
|
|
20241101,173200,165486897,1293,1293,1293,1293,0
|
|
20241101,173100,165486897,1293,1293,1293,1293,0
|
|
20241101,173000,165486897,1293,1293,1293,1293,0
|
|
20241101,172900,165486897,1293,1293,1293,1293,0
|
|
20241101,172800,165486897,1293,1293,1293,1293,0
|
|
20241101,172700,165486897,1293,1293,1293,1293,0
|
|
20241101,172600,165486897,1293,1293,1293,1293,0
|
|
20241101,172500,165486897,1293,1293,1293,1293,0
|
|
20241101,172400,165486897,1293,1293,1293,1293,0
|
|
20241101,172300,165486897,1293,1293,1293,1293,0
|
|
20241101,172200,165486897,1293,1293,1293,1293,0
|
|
20241101,172100,165486897,1293,1293,1293,1293,0
|
|
20241101,172000,165486897,1293,1293,1293,1293,0
|
|
20241101,171900,165486897,1293,1293,1293,1293,0
|
|
20241101,171800,165486897,1293,1293,1293,1293,0
|
|
20241101,171700,165486897,1293,1293,1293,1293,0
|
|
20241101,171600,165486897,1293,1293,1293,1293,0
|
|
20241101,171500,165486897,1293,1293,1293,1293,0
|
|
20241101,171400,165486897,1293,1293,1293,1293,0
|
|
20241101,171300,165486897,1293,1293,1293,1293,0
|
|
20241101,171200,165486897,1293,1293,1293,1293,0
|
|
20241101,171100,165486897,1293,1293,1293,1293,0
|
|
20241101,171000,165486897,1293,1293,1293,1293,0
|
|
20241101,170900,165486897,1293,1293,1293,1293,1840
|
|
20241101,170800,165486897,1293,1293,1293,1293,0
|
|
20241101,170700,165486897,1293,1293,1293,1293,0
|
|
20241101,170600,165486897,1293,1293,1293,1293,0
|
|
20241101,170500,165486897,1293,1293,1293,1293,0
|
|
20241101,170400,165486897,1293,1293,1293,1293,0
|
|
20241101,170300,165486897,1293,1293,1293,1293,0
|
|
20241101,170200,165486897,1293,1293,1293,1293,0
|
|
20241101,170100,165486897,1293,1293,1293,1293,0
|
|
20241101,170000,165486897,1293,1293,1293,1293,0
|
|
20241101,165900,165486897,1293,1293,1293,1293,0
|
|
20241101,165800,165486897,1293,1293,1293,1293,0
|
|
20241101,165700,165486897,1293,1293,1293,1293,0
|
|
20241101,165600,165486897,1293,1293,1293,1293,0
|
|
20241101,165500,165486897,1293,1293,1293,1293,0
|
|
20241101,165400,165486897,1293,1293,1293,1293,0
|
|
20241101,165300,165486897,1293,1293,1293,1293,0
|
|
20241101,165200,165486897,1293,1293,1293,1293,0
|
|
20241101,165100,165486897,1293,1293,1293,1293,0
|
|
20241101,165000,165486897,1293,1293,1293,1293,0
|
|
20241101,164900,165486897,1293,1293,1293,1293,0
|
|
20241101,164800,165486897,1293,1293,1293,1293,0
|
|
20241101,164700,165486897,1293,1293,1293,1293,0
|
|
20241101,164600,165486897,1293,1293,1293,1293,0
|
|
20241101,164500,165486897,1293,1293,1293,1293,0
|
|
20241101,164400,165486897,1293,1293,1293,1293,0
|
|
20241101,164300,165486897,1293,1293,1293,1293,0
|
|
20241101,164200,165486897,1293,1293,1293,1293,0
|
|
20241101,164100,165486897,1293,1293,1293,1293,0
|
|
20241101,164000,165486897,1293,1293,1293,1293,0
|
|
20241101,163900,165486897,1293,1293,1293,1293,1840
|
|
20241101,163800,165486897,1293,1293,1293,1293,0
|
|
20241101,163700,165486897,1293,1293,1293,1293,0
|
|
20241101,163600,165486897,1293,1293,1293,1293,0
|
|
20241101,163500,165486897,1293,1293,1293,1293,0
|
|
20241101,163400,165486897,1293,1293,1293,1293,0
|
|
20241101,163300,165486897,1293,1293,1293,1293,0
|
|
20241101,163200,165486897,1293,1293,1293,1293,0
|
|
20241101,163100,165486897,1293,1293,1293,1293,0
|
|
20241101,163000,165486897,1293,1293,1293,1293,0
|
|
20241101,162900,165486897,1293,1293,1293,1293,0
|
|
20241101,162800,165486897,1293,1293,1293,1293,0
|
|
20241101,162700,165486897,1293,1293,1293,1293,0
|
|
20241101,162600,165486897,1293,1293,1293,1293,0
|
|
20241101,162500,165486897,1293,1293,1293,1293,0
|
|
20241101,162400,165486897,1293,1293,1293,1293,0
|
|
20241101,162300,165486897,1293,1293,1293,1293,0
|
|
20241101,162200,165486897,1293,1293,1293,1293,0
|
|
20241101,162100,165486897,1293,1293,1293,1293,0
|
|
20241101,162000,165486897,1293,1293,1293,1293,0
|
|
20241101,161900,165486897,1293,1293,1293,1293,0
|
|
20241101,161800,165486897,1293,1293,1293,1293,0
|
|
20241101,161700,165486897,1293,1293,1293,1293,0
|
|
20241101,161600,165486897,1293,1293,1293,1293,0
|
|
20241101,161500,165486897,1293,1293,1293,1293,0
|
|
20241101,161400,165486897,1293,1293,1293,1293,0
|
|
20241101,161300,165486897,1293,1293,1293,1293,0
|
|
20241101,161200,165486897,1293,1293,1293,1293,0
|
|
20241101,161100,165486897,1293,1293,1293,1293,0
|
|
20241101,161000,165486897,1293,1293,1293,1293,0
|
|
20241101,160900,165486897,1293,1293,1293,1293,1840
|
|
20241101,160800,165486897,1293,1293,1293,1293,0
|
|
20241101,160700,165486897,1293,1293,1293,1293,0
|
|
20241101,160600,165486897,1293,1293,1293,1293,0
|
|
20241101,160500,165486897,1293,1293,1293,1293,0
|
|
20241101,160400,165486897,1293,1293,1293,1293,0
|
|
20241101,160300,165486897,1293,1293,1293,1293,0
|
|
20241101,160200,165486897,1293,1293,1293,1293,0
|
|
20241101,160100,165486897,1293,1293,1293,1293,0
|
|
20241101,160000,165486897,1293,1293,1293,1293,0
|
|
20241101,155900,165486897,1293,1293,1293,1293,0
|
|
20241101,155800,165486897,1293,1293,1293,1293,0
|
|
20241101,155700,165486897,1293,1293,1293,1293,0
|
|
20241101,155600,165486897,1293,1293,1293,1293,0
|
|
20241101,155500,165486897,1293,1293,1293,1293,0
|
|
20241101,155400,165486897,1293,1293,1293,1293,0
|
|
20241101,155300,165486897,1293,1293,1293,1293,0
|
|
20241101,155200,165486897,1293,1293,1293,1293,0
|
|
20241101,155100,165486897,1293,1293,1293,1293,0
|
|
20241101,155000,165486897,1293,1293,1293,1293,0
|
|
20241101,154900,165486897,1293,1293,1293,1293,0
|
|
20241101,154800,165486897,1293,1293,1293,1293,0
|
|
20241101,154700,165486897,1293,1293,1293,1293,0
|
|
20241101,154600,165486897,1293,1293,1293,1293,0
|
|
20241101,154500,165486897,1293,1293,1293,1293,0
|
|
20241101,154400,165486897,1293,1293,1293,1293,0
|
|
20241101,154300,165486897,1293,1293,1293,1293,0
|
|
20241101,154200,165486897,1293,1293,1293,1293,0
|
|
20241101,154100,165486897,1293,1293,1293,1293,0
|
|
20241101,154000,165486897,1293,1293,1293,1293,0
|
|
20241101,153900,165486897,1293,1293,1293,1293,1840
|
|
20241101,153800,165486897,1293,1293,1293,1293,0
|
|
20241101,153700,165486897,1293,1293,1293,1293,0
|
|
20241101,153600,165486897,1293,1293,1293,1293,0
|
|
20241101,153500,165486897,1293,1293,1293,1293,0
|
|
20241101,153400,165486897,1293,1293,1293,1293,0
|
|
20241101,153300,165486897,1293,1293,1293,1293,0
|
|
20241101,153200,165486897,1293,1293,1293,1293,0
|
|
20241101,153100,165486897,1293,1293,1293,1293,0
|
|
20241101,153000,165486897,1293,1293,1293,1293,1840
|
|
20241101,152900,163107777,1293,1293,1293,1293,0
|
|
20241101,152800,163107777,1293,1293,1293,1293,0
|
|
20241101,152700,163107777,1293,1293,1293,1293,0
|
|
20241101,152600,163107777,1293,1293,1293,1293,0
|
|
20241101,152500,163107777,1293,1293,1293,1293,0
|
|
20241101,152400,163107777,1293,1293,1293,1293,0
|
|
20241101,152300,163107777,1293,1293,1293,1293,0
|
|
20241101,152200,163107777,1293,1293,1293,1293,0
|
|
20241101,152100,163107777,1293,1293,1293,1293,0
|
|
20241101,152000,163107777,1293,1293,1293,1293,0
|
|
20241101,151900,163107777,1293,1293,1293,1293,0
|
|
20241101,151800,163107777,1293,1293,1293,1293,0
|
|
20241101,151700,163107777,1293,1294,1294,1293,5848
|
|
20241101,151600,155543275,1295,1295,1295,1295,1
|
|
20241101,151500,155541980,1295,1295,1295,1294,1091
|
|
20241101,151400,154130222,1295,1295,1295,1295,376
|
|
20241101,151300,153643302,1296,1295,1296,1295,711
|
|
20241101,151200,152722556,1296,1295,1296,1294,1750
|
|
20241101,151100,150456403,1295,1295,1295,1295,625
|
|
20241101,151000,149647028,1295,1295,1295,1295,3000
|
|
20241101,150900,145762028,1296,1296,1296,1296,271
|
|
20241101,150800,145410812,1296,1296,1296,1296,423
|
|
20241101,150700,144862604,1296,1296,1296,1296,0
|
|
20241101,150600,144862604,1296,1296,1296,1296,0
|
|
20241101,150500,144862604,1296,1296,1296,1296,150
|
|
20241101,150400,144668204,1297,1297,1297,1297,1
|
|
20241101,150300,144666907,1296,1296,1296,1296,0
|
|
20241101,150200,144666907,1296,1296,1296,1296,9
|
|
20241101,150100,144655243,1296,1296,1296,1296,0
|
|
20241101,150000,144655243,1296,1296,1296,1296,0
|
|
20241101,145900,144655243,1296,1296,1296,1296,0
|
|
20241101,145800,144655243,1296,1296,1296,1296,0
|
|
20241101,145700,144655243,1296,1296,1296,1296,31
|
|
20241101,145600,144615067,1297,1297,1297,1297,11
|
|
20241101,145500,144600800,1297,1297,1297,1297,0
|
|
20241101,145400,144600800,1297,1297,1297,1297,0
|
|
20241101,145300,144600800,1297,1296,1297,1296,130
|
|
20241101,145200,144432319,1296,1296,1296,1296,0
|
|
20241101,145100,144432319,1296,1296,1296,1296,84
|
|
20241101,145000,144323455,1296,1296,1296,1296,0
|
|
20241101,144900,144323455,1296,1296,1296,1296,0
|
|
20241101,144800,144323455,1296,1296,1296,1296,0
|
|
20241101,144700,144323455,1296,1296,1296,1296,0
|
|
20241101,144600,144323455,1296,1297,1297,1296,100
|
|
20241101,144500,144193774,1297,1297,1297,1297,0
|
|
20241101,144400,144193774,1297,1297,1297,1297,0
|
|
20241101,144300,144193774,1297,1297,1297,1297,0
|
|
20241101,144200,144193774,1297,1298,1298,1297,7
|
|
20241101,144100,144184689,1298,1298,1298,1298,0
|
|
20241101,144000,144184689,1298,1298,1298,1298,1
|
|
20241101,143900,144183391,1298,1298,1298,1298,0
|
|
20241101,143800,144183391,1298,1298,1298,1298,20
|
|
20241101,143700,144157431,1297,1297,1297,1297,50
|
|
20241101,143600,144092581,1297,1297,1297,1297,9
|
|
20241101,143500,144080908,1298,1298,1298,1298,0
|
|
20241101,143400,144080908,1298,1298,1298,1298,0
|
|
20241101,143300,144080908,1298,1298,1298,1298,0
|
|
20241101,143200,144080908,1298,1298,1298,1298,0
|
|
20241101,143100,144080908,1298,1298,1298,1298,0
|
|
20241101,143000,144080908,1298,1298,1298,1298,0
|
|
20241101,142900,144080908,1298,1298,1298,1298,0
|
|
20241101,142800,144080908,1298,1298,1298,1298,0
|
|
20241101,142700,144080908,1298,1298,1298,1298,23
|
|
20241101,142600,144051054,1298,1298,1298,1298,4
|
|
20241101,142500,144045862,1295,1295,1295,1295,0
|
|
20241101,142400,144045862,1295,1295,1295,1295,323
|
|
20241101,142300,143627577,1296,1296,1296,1296,0
|
|
20241101,142200,143627577,1296,1297,1297,1295,1336
|
|
20241101,142100,141896082,1298,1298,1298,1298,0
|
|
20241101,142000,141896082,1298,1298,1298,1298,0
|
|
20241101,141900,141896082,1298,1298,1298,1298,0
|
|
20241101,141800,141896082,1298,1298,1298,1298,0
|
|
20241101,141700,141896082,1298,1298,1298,1298,0
|
|
20241101,141600,141896082,1298,1298,1298,1298,832
|
|
20241101,141500,140816146,1298,1298,1298,1298,1
|
|
20241101,141400,140814848,1297,1297,1297,1297,0
|
|
20241101,141300,140814848,1297,1297,1297,1297,0
|
|
20241101,141200,140814848,1297,1297,1297,1297,395
|
|
20241101,141100,140302533,1297,1297,1297,1297,300
|
|
20241101,141000,139913433,1297,1297,1297,1297,0
|
|
20241101,140900,139913433,1297,1297,1297,1297,404
|
|
20241101,140800,139389445,1297,1297,1297,1297,34
|
|
20241101,140700,139345347,1297,1297,1297,1297,0
|
|
20241101,140600,139345347,1297,1297,1297,1297,0
|
|
20241101,140500,139345347,1297,1297,1297,1297,1
|
|
20241101,140400,139344050,1294,1294,1294,1294,0
|
|
20241101,140300,139344050,1294,1294,1294,1294,387
|
|
20241101,140200,138843272,1294,1294,1294,1294,7
|
|
20241101,140100,138834214,1297,1297,1297,1297,0
|
|
20241101,140000,138834214,1297,1297,1297,1297,0
|
|
20241101,135900,138834214,1297,1297,1297,1297,6
|
|
20241101,135800,138826432,1297,1297,1297,1297,100
|
|
20241101,135700,138696732,1294,1294,1294,1294,0
|
|
20241101,135600,138696732,1294,1294,1294,1294,0
|
|
20241101,135500,138696732,1294,1294,1294,1294,80
|
|
20241101,135400,138593212,1294,1294,1294,1294,110
|
|
20241101,135300,138450872,1294,1295,1296,1294,2020
|
|
20241101,135200,135836948,1296,1296,1296,1296,6
|
|
20241101,135100,135829172,1297,1297,1297,1297,0
|
|
20241101,135000,135829172,1297,1297,1297,1297,0
|
|
20241101,134900,135829172,1297,1297,1297,1297,123
|
|
20241101,134800,135669641,1297,1297,1297,1297,0
|
|
20241101,134700,135669641,1297,1297,1297,1297,10
|
|
20241101,134600,135656671,1297,1297,1297,1297,0
|
|
20241101,134500,135656671,1297,1297,1297,1297,10
|
|
20241101,134400,135643701,1297,1297,1297,1297,0
|
|
20241101,134300,135643701,1297,1297,1297,1297,0
|
|
20241101,134200,135643701,1297,1297,1297,1297,4
|
|
20241101,134100,135638513,1295,1295,1295,1295,0
|
|
20241101,134000,135638513,1295,1296,1296,1295,2700
|
|
20241101,133900,132142004,1297,1297,1297,1297,1
|
|
20241101,133800,132140707,1296,1296,1296,1296,947
|
|
20241101,133700,130913395,1296,1296,1296,1296,13
|
|
20241101,133600,130896547,1296,1296,1296,1296,100
|
|
20241101,133500,130766947,1297,1298,1298,1297,460
|
|
20241101,133400,130170114,1298,1298,1298,1298,323
|
|
20241101,133300,129750860,1298,1298,1298,1298,0
|
|
20241101,133200,129750860,1298,1298,1298,1298,105
|
|
20241101,133100,129614570,1296,1296,1296,1296,143
|
|
20241101,133000,129429242,1296,1296,1296,1296,3
|
|
20241101,132900,129425354,1296,1296,1296,1296,0
|
|
20241101,132800,129425354,1296,1296,1296,1296,0
|
|
20241101,132700,129425354,1296,1296,1296,1296,112
|
|
20241101,132600,129280202,1296,1296,1296,1296,1
|
|
20241101,132500,129278906,1296,1296,1296,1296,0
|
|
20241101,132400,129278906,1296,1296,1296,1296,0
|
|
20241101,132300,129278906,1296,1296,1296,1296,0
|
|
20241101,132200,129278906,1296,1296,1296,1296,10
|
|
20241101,132100,129265946,1296,1296,1296,1296,0
|
|
20241101,132000,129265946,1296,1296,1296,1296,0
|
|
20241101,131900,129265946,1296,1296,1296,1296,0
|
|
20241101,131800,129265946,1296,1296,1296,1296,60
|
|
20241101,131700,129188186,1295,1295,1295,1295,0
|
|
20241101,131600,129188186,1295,1295,1295,1295,45
|
|
20241101,131500,129129911,1295,1295,1295,1295,0
|
|
20241101,131400,129129911,1295,1295,1295,1295,0
|
|
20241101,131300,129129911,1295,1295,1295,1295,32
|
|
20241101,131200,129088471,1296,1296,1296,1296,0
|
|
20241101,131100,129088471,1296,1296,1296,1296,260
|
|
20241101,131000,128751511,1296,1296,1296,1296,0
|
|
20241101,130900,128751511,1296,1296,1296,1296,0
|
|
20241101,130800,128751511,1296,1296,1296,1296,0
|
|
20241101,130700,128751511,1296,1296,1296,1296,1
|
|
20241101,130600,128750215,1294,1294,1294,1294,0
|
|
20241101,130500,128750215,1294,1295,1295,1294,1968
|
|
20241101,130400,126202748,1295,1295,1295,1295,0
|
|
20241101,130300,126202748,1295,1295,1295,1295,0
|
|
20241101,130200,126202748,1295,1295,1295,1295,0
|
|
20241101,130100,126202748,1295,1295,1295,1295,86
|
|
20241101,130000,126091378,1296,1296,1296,1296,0
|
|
20241101,125900,126091378,1296,1295,1296,1295,76
|
|
20241101,125800,125992957,1296,1296,1296,1296,0
|
|
20241101,125700,125992957,1296,1296,1296,1296,2409
|
|
20241101,125600,122870893,1297,1297,1297,1297,765
|
|
20241101,125500,121878688,1298,1298,1298,1298,1
|
|
20241101,125400,121877390,1297,1297,1297,1297,0
|
|
20241101,125300,121877390,1297,1297,1297,1297,0
|
|
20241101,125200,121877390,1297,1297,1297,1297,0
|
|
20241101,125100,121877390,1297,1297,1297,1297,16
|
|
20241101,125000,121856638,1297,1297,1297,1297,20
|
|
20241101,124900,121830698,1297,1297,1297,1297,10
|
|
20241101,124800,121817728,1297,1297,1297,1297,22
|
|
20241101,124700,121789194,1298,1298,1298,1298,0
|
|
20241101,124600,121789194,1298,1297,1298,1296,505
|
|
20241101,124500,121134655,1296,1296,1296,1296,0
|
|
20241101,124400,121134655,1296,1296,1296,1296,0
|
|
20241101,124300,121134655,1296,1296,1296,1296,0
|
|
20241101,124200,121134655,1296,1296,1296,1296,0
|
|
20241101,124100,121134655,1296,1296,1296,1296,20
|
|
20241101,124000,121108735,1297,1297,1297,1297,0
|
|
20241101,123900,121108735,1297,1297,1297,1297,100
|
|
20241101,123800,120979035,1297,1297,1297,1297,2
|
|
20241101,123700,120976441,1298,1298,1298,1298,0
|
|
20241101,123600,120976441,1298,1298,1298,1298,10
|
|
20241101,123500,120963461,1296,1296,1296,1296,31
|
|
20241101,123400,120923285,1298,1298,1298,1298,1
|
|
20241101,123300,120921987,1296,1296,1296,1296,0
|
|
20241101,123200,120921987,1296,1296,1296,1296,61
|
|
20241101,123100,120842931,1296,1296,1296,1296,0
|
|
20241101,123000,120842931,1296,1296,1296,1296,0
|
|
20241101,122900,120842931,1296,1296,1296,1296,47
|
|
20241101,122800,120782019,1298,1298,1298,1298,10
|
|
20241101,122700,120769039,1298,1298,1298,1298,0
|
|
20241101,122600,120769039,1298,1298,1298,1298,0
|
|
20241101,122500,120769039,1298,1298,1298,1298,0
|
|
20241101,122400,120769039,1298,1298,1298,1298,0
|
|
20241101,122300,120769039,1298,1296,1298,1296,6
|
|
20241101,122200,120761261,1298,1298,1298,1298,300
|
|
20241101,122100,120371861,1298,1298,1298,1298,0
|
|
20241101,122000,120371861,1298,1296,1298,1296,302
|
|
20241101,121900,119980465,1297,1297,1297,1297,0
|
|
20241101,121800,119980465,1297,1297,1297,1297,572
|
|
20241101,121700,119238581,1296,1296,1296,1296,2
|
|
20241101,121600,119235989,1297,1297,1297,1297,100
|
|
20241101,121500,119106289,1297,1297,1297,1297,0
|
|
20241101,121400,119106289,1297,1297,1297,1297,20
|
|
20241101,121300,119080349,1297,1297,1297,1297,0
|
|
20241101,121200,119080349,1297,1297,1297,1297,0
|
|
20241101,121100,119080349,1297,1296,1297,1295,107
|
|
20241101,121000,118941764,1297,1297,1297,1297,0
|
|
20241101,120900,118941764,1297,1297,1297,1297,350
|
|
20241101,120800,118487814,1297,1297,1297,1297,10
|
|
20241101,120700,118474844,1297,1297,1297,1297,0
|
|
20241101,120600,118474844,1297,1297,1297,1297,2
|
|
20241101,120500,118472250,1297,1297,1297,1297,2
|
|
20241101,120400,118469656,1297,1297,1297,1297,1
|
|
20241101,120300,118468359,1297,1295,1297,1295,88
|
|
20241101,120200,118354397,1295,1295,1295,1295,9
|
|
20241101,120100,118342742,1295,1295,1295,1295,4
|
|
20241101,120000,118337562,1294,1294,1294,1294,0
|
|
20241101,115900,118337562,1294,1294,1294,1294,0
|
|
20241101,115800,118337562,1294,1295,1295,1294,2000
|
|
20241101,115700,115747700,1295,1295,1295,1295,0
|
|
20241101,115600,115747700,1295,1295,1295,1295,0
|
|
20241101,115500,115747700,1295,1295,1295,1295,0
|
|
20241101,115400,115747700,1295,1295,1295,1295,0
|
|
20241101,115300,115747700,1295,1295,1295,1295,0
|
|
20241101,115200,115747700,1295,1295,1295,1295,0
|
|
20241101,115100,115747700,1295,1295,1295,1295,0
|
|
20241101,115000,115747700,1295,1295,1295,1295,13
|
|
20241101,114900,115730865,1295,1295,1295,1295,0
|
|
20241101,114800,115730865,1295,1294,1295,1294,144
|
|
20241101,114700,115544528,1294,1294,1294,1294,1
|
|
20241101,114600,115543234,1296,1296,1296,1296,20
|
|
20241101,114500,115517314,1294,1294,1294,1294,1072
|
|
20241101,114400,114130146,1294,1294,1294,1294,0
|
|
20241101,114300,114130146,1294,1294,1294,1294,38
|
|
20241101,114200,114080974,1295,1295,1295,1295,0
|
|
20241101,114100,114080974,1295,1296,1296,1295,2
|
|
20241101,114000,114078383,1294,1295,1295,1294,47
|
|
20241101,113900,114017564,1296,1297,1297,1296,233
|
|
20241101,113800,113715364,1297,1297,1297,1297,11
|
|
20241101,113700,113701097,1297,1297,1297,1297,1
|
|
20241101,113600,113699800,1293,1296,1296,1293,205
|
|
20241101,113500,113434679,1293,1296,1296,1293,1006
|
|
20241101,113400,112133915,1293,1295,1295,1293,15090
|
|
20241101,113300,92603855,1297,1297,1297,1297,0
|
|
20241101,113200,92603855,1297,1297,1297,1297,0
|
|
20241101,113100,92603855,1297,1297,1297,1297,0
|
|
20241101,113000,92603855,1297,1297,1297,1297,10
|
|
20241101,112900,92590885,1297,1297,1297,1297,0
|
|
20241101,112800,92590885,1297,1297,1297,1297,0
|
|
20241101,112700,92590885,1297,1297,1297,1297,22
|
|
20241101,112600,92562351,1297,1297,1297,1297,1
|
|
20241101,112500,92561054,1295,1295,1295,1295,10
|
|
20241101,112400,92548104,1297,1297,1297,1297,1
|
|
20241101,112300,92546807,1295,1295,1295,1295,0
|
|
20241101,112200,92546807,1295,1295,1295,1295,5000
|
|
20241101,112100,86071807,1295,1295,1295,1295,0
|
|
20241101,112000,86071807,1295,1295,1295,1295,5
|
|
20241101,111900,86065332,1297,1297,1297,1297,0
|
|
20241101,111800,86065332,1297,1297,1297,1297,0
|
|
20241101,111700,86065332,1297,1297,1297,1297,1
|
|
20241101,111600,86064035,1297,1297,1297,1297,10
|
|
20241101,111500,86051065,1297,1295,1297,1295,83
|
|
20241101,111400,85943578,1295,1297,1297,1295,191
|
|
20241101,111300,85696059,1296,1296,1296,1296,0
|
|
20241101,111200,85696059,1296,1296,1296,1296,0
|
|
20241101,111100,85696059,1296,1296,1296,1296,0
|
|
20241101,111000,85696059,1296,1297,1297,1296,709
|
|
20241101,110900,84777194,1296,1296,1296,1296,0
|
|
20241101,110800,84777194,1296,1296,1296,1296,0
|
|
20241101,110700,84777194,1296,1296,1296,1296,0
|
|
20241101,110600,84777194,1296,1296,1296,1296,0
|
|
20241101,110500,84777194,1296,1296,1296,1296,330
|
|
20241101,110400,84349514,1297,1297,1297,1297,0
|
|
20241101,110300,84349514,1297,1297,1297,1297,0
|
|
20241101,110200,84349514,1297,1297,1297,1297,0
|
|
20241101,110100,84349514,1297,1297,1297,1297,841
|
|
20241101,110000,83258737,1297,1297,1297,1297,0
|
|
20241101,105900,83258737,1297,1297,1297,1297,113
|
|
20241101,105800,83112176,1297,1297,1297,1297,4
|
|
20241101,105700,83106988,1297,1297,1297,1297,3
|
|
20241101,105600,83103097,1297,1297,1297,1297,0
|
|
20241101,105500,83103097,1297,1297,1297,1297,132
|
|
20241101,105400,82931893,1297,1297,1297,1297,261
|
|
20241101,105300,82593376,1298,1298,1298,1298,1
|
|
20241101,105200,82592078,1297,1297,1297,1297,244
|
|
20241101,105100,82275610,1297,1297,1297,1297,0
|
|
20241101,105000,82275610,1297,1297,1297,1297,0
|
|
20241101,104900,82275610,1297,1297,1297,1297,87
|
|
20241101,104800,82162771,1296,1296,1296,1296,330
|
|
20241101,104700,81735091,1296,1296,1296,1296,0
|
|
20241101,104600,81735091,1296,1296,1296,1296,0
|
|
20241101,104500,81735091,1296,1297,1297,1296,1000
|
|
20241101,104400,80438919,1298,1298,1298,1298,0
|
|
20241101,104300,80438919,1298,1298,1298,1298,10
|
|
20241101,104200,80425939,1297,1297,1297,1297,700
|
|
20241101,104100,79518039,1298,1298,1298,1298,4
|
|
20241101,104000,79512847,1298,1298,1298,1298,207
|
|
20241101,103900,79244161,1297,1297,1297,1297,0
|
|
20241101,103800,79244161,1297,1297,1297,1297,0
|
|
20241101,103700,79244161,1297,1297,1297,1297,140
|
|
20241101,103600,79062581,1297,1297,1297,1297,0
|
|
20241101,103500,79062581,1297,1297,1297,1297,333
|
|
20241101,103400,78630680,1297,1297,1297,1297,0
|
|
20241101,103300,78630680,1297,1297,1297,1297,7
|
|
20241101,103200,78621601,1297,1297,1297,1297,4
|
|
20241101,103100,78616413,1297,1297,1297,1297,40
|
|
20241101,103000,78564533,1297,1297,1297,1297,711
|
|
20241101,102900,77642366,1297,1295,1297,1295,660
|
|
20241101,102800,76787564,1295,1295,1295,1295,0
|
|
20241101,102700,76787564,1295,1294,1295,1294,238
|
|
20241101,102600,76479591,1295,1295,1295,1295,240
|
|
20241101,102500,76168791,1295,1295,1295,1295,143
|
|
20241101,102400,75983606,1295,1295,1295,1295,1798
|
|
20241101,102300,73655196,1297,1297,1297,1297,10
|
|
20241101,102200,73642226,1295,1296,1296,1295,1013
|
|
20241101,102100,72330270,1297,1297,1297,1297,10
|
|
20241101,102000,72317300,1297,1297,1297,1297,10
|
|
20241101,101900,72304330,1297,1297,1297,1297,1
|
|
20241101,101800,72303033,1297,1297,1297,1297,1
|
|
20241101,101700,72301736,1297,1297,1297,1297,5
|
|
20241101,101600,72295251,1297,1296,1297,1296,625
|
|
20241101,101500,71485226,1297,1297,1297,1297,1
|
|
20241101,101400,71483929,1297,1296,1297,1296,12
|
|
20241101,101300,71468366,1297,1296,1297,1296,157
|
|
20241101,101200,71264884,1297,1296,1297,1296,830
|
|
20241101,101100,70189084,1297,1298,1298,1297,593
|
|
20241101,101000,69419961,1298,1298,1298,1298,77
|
|
20241101,100900,69320015,1298,1297,1298,1297,24
|
|
20241101,100800,69288870,1298,1298,1298,1298,5
|
|
20241101,100700,69282380,1298,1298,1298,1298,0
|
|
20241101,100600,69282380,1298,1298,1298,1298,129
|
|
20241101,100500,69114938,1297,1297,1297,1297,201
|
|
20241101,100400,68854241,1297,1296,1297,1296,87
|
|
20241101,100300,68741486,1297,1297,1297,1297,1
|
|
20241101,100200,68740189,1298,1299,1299,1297,9438
|
|
20241101,100100,56490668,1299,1299,1299,1299,18
|
|
20241101,100000,56467286,1299,1299,1299,1299,1
|
|
20241101,095900,56465987,1298,1300,1300,1298,10149
|
|
20241101,095800,43285464,1300,1299,1300,1299,2001
|
|
20241101,095700,40686164,1301,1301,1301,1299,2415
|
|
20241101,095600,37547162,1301,1301,1301,1301,0
|
|
20241101,095500,37547162,1301,1301,1301,1301,31
|
|
20241101,095400,37506831,1300,1300,1300,1300,5
|
|
20241101,095300,37500331,1300,1300,1300,1300,3250
|
|
20241101,095200,33275331,1301,1302,1302,1300,451
|
|
20241101,095100,32689028,1302,1302,1302,1302,10
|
|
20241101,095000,32676008,1302,1302,1302,1302,0
|
|
20241101,094900,32676008,1302,1302,1302,1301,85
|
|
20241101,094800,32565351,1302,1303,1303,1302,17
|
|
20241101,094700,32543210,1303,1304,1304,1303,78
|
|
20241101,094600,32441512,1304,1304,1304,1304,39
|
|
20241101,094500,32390656,1304,1302,1304,1302,16
|
|
20241101,094400,32369795,1304,1304,1304,1304,0
|
|
20241101,094300,32369795,1304,1304,1304,1304,0
|
|
20241101,094200,32369795,1304,1304,1304,1304,10
|
|
20241101,094100,32356755,1304,1304,1304,1304,0
|
|
20241101,094000,32356755,1304,1300,1305,1300,3568
|
|
20241101,093900,27707701,1300,1300,1300,1300,1
|
|
20241101,093800,27706401,1300,1300,1300,1300,0
|
|
20241101,093700,27706401,1300,1300,1300,1300,0
|
|
20241101,093600,27706401,1300,1300,1300,1300,1
|
|
20241101,093500,27705101,1300,1299,1300,1299,53
|
|
20241101,093400,27636251,1301,1301,1301,1301,1
|
|
20241101,093300,27634950,1299,1299,1299,1299,0
|
|
20241101,093200,27634950,1299,1299,1299,1299,200
|
|
20241101,093100,27375150,1301,1301,1301,1301,1
|
|
20241101,093000,27373849,1299,1299,1299,1299,0
|
|
20241101,092900,27373849,1299,1301,1301,1299,465
|
|
20241101,092800,26769784,1301,1299,1301,1299,1325
|
|
20241101,092700,25048604,1299,1298,1299,1298,401
|
|
20241101,092600,24528105,1298,1299,1299,1298,37
|
|
20241101,092500,24480072,1299,1299,1299,1299,25
|
|
20241101,092400,24447597,1299,1299,1299,1299,384
|
|
20241101,092300,23948781,1298,1298,1298,1298,0
|
|
20241101,092200,23948781,1298,1298,1298,1298,0
|
|
20241101,092100,23948781,1298,1298,1298,1298,10
|
|
20241101,092000,23935801,1301,1301,1301,1301,0
|
|
20241101,091900,23935801,1301,1301,1301,1301,0
|
|
20241101,091800,23935801,1301,1301,1301,1301,0
|
|
20241101,091700,23935801,1301,1301,1301,1301,0
|
|
20241101,091600,23935801,1301,1298,1301,1298,720
|
|
20241101,091500,23001238,1298,1300,1301,1298,2678
|
|
20241101,091400,19522934,1301,1301,1301,1301,3
|
|
20241101,091300,19519031,1299,1301,1301,1299,147
|
|
20241101,091200,19327826,1301,1301,1301,1301,65
|
|
20241101,091100,19243261,1301,1301,1301,1301,1
|
|
20241101,091000,19241960,1302,1299,1302,1299,799
|
|
20241101,090900,18204051,1299,1298,1299,1298,1802
|
|
20241101,090800,15865050,1298,1298,1298,1298,150
|
|
20241101,090700,15670350,1296,1298,1298,1296,1042
|
|
20241101,090600,14317914,1298,1298,1298,1298,2020
|
|
20241101,090500,11695954,1298,1298,1298,1298,231
|
|
20241101,090400,11396116,1295,1299,1299,1295,331
|
|
20241101,090300,10967317,1293,1293,1293,1293,1321
|
|
20241101,090200,9259264,1299,1301,1301,1293,6
|
|
20241101,090100,9251468,1292,1300,1300,1292,4862
|
|
20241101,090000,2960110,1300,1303,1303,1300,2272
|