624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,192100,59756954,1662,1662,1662,1662,4360
|
|
20241101,192000,59756954,1662,1662,1662,1662,0
|
|
20241101,191900,59756954,1662,1662,1662,1662,0
|
|
20241101,191800,59756954,1662,1662,1662,1662,0
|
|
20241101,191700,59756954,1662,1662,1662,1662,0
|
|
20241101,191600,59756954,1662,1662,1662,1662,0
|
|
20241101,191500,59756954,1662,1662,1662,1662,0
|
|
20241101,191400,59756954,1662,1662,1662,1662,0
|
|
20241101,191300,59756954,1662,1662,1662,1662,0
|
|
20241101,191200,59756954,1662,1662,1662,1662,0
|
|
20241101,191100,59756954,1662,1662,1662,1662,0
|
|
20241101,191000,59756954,1662,1662,1662,1662,0
|
|
20241101,190900,59756954,1662,1662,1662,1662,0
|
|
20241101,190800,59756954,1662,1662,1662,1662,0
|
|
20241101,190700,59756954,1662,1662,1662,1662,0
|
|
20241101,190600,59756954,1662,1662,1662,1662,0
|
|
20241101,190500,59756954,1662,1662,1662,1662,0
|
|
20241101,190400,59756954,1662,1662,1662,1662,0
|
|
20241101,190300,59756954,1662,1662,1662,1662,0
|
|
20241101,190200,59756954,1662,1662,1662,1662,0
|
|
20241101,190100,59756954,1662,1662,1662,1662,0
|
|
20241101,190000,59756954,1662,1662,1662,1662,0
|
|
20241101,185900,59756954,1662,1662,1662,1662,0
|
|
20241101,185800,59756954,1662,1662,1662,1662,0
|
|
20241101,185700,59756954,1662,1662,1662,1662,0
|
|
20241101,185600,59756954,1662,1662,1662,1662,0
|
|
20241101,185500,59756954,1662,1662,1662,1662,0
|
|
20241101,185400,59756954,1662,1662,1662,1662,0
|
|
20241101,185300,59756954,1662,1662,1662,1662,0
|
|
20241101,185200,59756954,1662,1662,1662,1662,0
|
|
20241101,185100,59756954,1662,1662,1662,1662,4360
|
|
20241101,185000,59756954,1662,1662,1662,1662,0
|
|
20241101,184900,59756954,1662,1662,1662,1662,0
|
|
20241101,184800,59756954,1662,1662,1662,1662,0
|
|
20241101,184700,59756954,1662,1662,1662,1662,0
|
|
20241101,184600,59756954,1662,1662,1662,1662,0
|
|
20241101,184500,59756954,1662,1662,1662,1662,0
|
|
20241101,184400,59756954,1662,1662,1662,1662,0
|
|
20241101,184300,59756954,1662,1662,1662,1662,0
|
|
20241101,184200,59756954,1662,1662,1662,1662,0
|
|
20241101,184100,59756954,1662,1662,1662,1662,0
|
|
20241101,184000,59756954,1662,1662,1662,1662,0
|
|
20241101,183900,59756954,1662,1662,1662,1662,0
|
|
20241101,183800,59756954,1662,1662,1662,1662,0
|
|
20241101,183700,59756954,1662,1662,1662,1662,0
|
|
20241101,183600,59756954,1662,1662,1662,1662,0
|
|
20241101,183500,59756954,1662,1662,1662,1662,0
|
|
20241101,183400,59756954,1662,1662,1662,1662,0
|
|
20241101,183300,59756954,1662,1662,1662,1662,0
|
|
20241101,183200,59756954,1662,1662,1662,1662,0
|
|
20241101,183100,59756954,1662,1662,1662,1662,0
|
|
20241101,183000,59756954,1662,1662,1662,1662,0
|
|
20241101,182900,59756954,1662,1662,1662,1662,0
|
|
20241101,182800,59756954,1662,1662,1662,1662,0
|
|
20241101,182700,59756954,1662,1662,1662,1662,0
|
|
20241101,182600,59756954,1662,1662,1662,1662,0
|
|
20241101,182500,59756954,1662,1662,1662,1662,0
|
|
20241101,182400,59756954,1662,1662,1662,1662,0
|
|
20241101,182300,59756954,1662,1662,1662,1662,0
|
|
20241101,182200,59756954,1662,1662,1662,1662,0
|
|
20241101,182100,59756954,1662,1662,1662,1662,4360
|
|
20241101,182000,59756954,1662,1662,1662,1662,0
|
|
20241101,181900,59756954,1662,1662,1662,1662,0
|
|
20241101,181800,59756954,1662,1662,1662,1662,0
|
|
20241101,181700,59756954,1662,1662,1662,1662,0
|
|
20241101,181600,59756954,1662,1662,1662,1662,0
|
|
20241101,181500,59756954,1662,1662,1662,1662,0
|
|
20241101,181400,59756954,1662,1662,1662,1662,0
|
|
20241101,181300,59756954,1662,1662,1662,1662,0
|
|
20241101,181200,59756954,1662,1662,1662,1662,0
|
|
20241101,181100,59756954,1662,1662,1662,1662,0
|
|
20241101,181000,59756954,1662,1662,1662,1662,0
|
|
20241101,180900,59756954,1662,1662,1662,1662,0
|
|
20241101,180800,59756954,1662,1662,1662,1662,0
|
|
20241101,180700,59756954,1662,1662,1662,1662,0
|
|
20241101,180600,59756954,1662,1662,1662,1662,0
|
|
20241101,180500,59756954,1662,1662,1662,1662,0
|
|
20241101,180400,59756954,1662,1662,1662,1662,0
|
|
20241101,180300,59756954,1662,1662,1662,1662,0
|
|
20241101,180200,59756954,1662,1662,1662,1662,0
|
|
20241101,180100,59756954,1662,1662,1662,1662,0
|
|
20241101,180000,59756954,1662,1662,1662,1662,0
|
|
20241101,175900,59756954,1662,1662,1662,1662,0
|
|
20241101,175800,59756954,1662,1662,1662,1662,0
|
|
20241101,175700,59756954,1662,1662,1662,1662,0
|
|
20241101,175600,59756954,1662,1662,1662,1662,0
|
|
20241101,175500,59756954,1662,1662,1662,1662,0
|
|
20241101,175400,59756954,1662,1662,1662,1662,0
|
|
20241101,175300,59756954,1662,1662,1662,1662,0
|
|
20241101,175200,59756954,1662,1662,1662,1662,0
|
|
20241101,175100,59756954,1662,1662,1662,1662,4360
|
|
20241101,175000,59756954,1662,1662,1662,1662,0
|
|
20241101,174900,59756954,1662,1662,1662,1662,0
|
|
20241101,174800,59756954,1662,1662,1662,1662,0
|
|
20241101,174700,59756954,1662,1662,1662,1662,0
|
|
20241101,174600,59756954,1662,1662,1662,1662,0
|
|
20241101,174500,59756954,1662,1662,1662,1662,0
|
|
20241101,174400,59756954,1662,1662,1662,1662,0
|
|
20241101,174300,59756954,1662,1662,1662,1662,0
|
|
20241101,174200,59756954,1662,1662,1662,1662,0
|
|
20241101,174100,59756954,1662,1662,1662,1662,0
|
|
20241101,174000,59756954,1662,1662,1662,1662,0
|
|
20241101,173900,59756954,1662,1662,1662,1662,0
|
|
20241101,173800,59756954,1662,1662,1662,1662,0
|
|
20241101,173700,59756954,1662,1662,1662,1662,0
|
|
20241101,173600,59756954,1662,1662,1662,1662,0
|
|
20241101,173500,59756954,1662,1662,1662,1662,0
|
|
20241101,173400,59756954,1662,1662,1662,1662,0
|
|
20241101,173300,59756954,1662,1662,1662,1662,0
|
|
20241101,173200,59756954,1662,1662,1662,1662,0
|
|
20241101,173100,59756954,1662,1662,1662,1662,0
|
|
20241101,173000,59756954,1662,1662,1662,1662,0
|
|
20241101,172900,59756954,1662,1662,1662,1662,0
|
|
20241101,172800,59756954,1662,1662,1662,1662,0
|
|
20241101,172700,59756954,1662,1662,1662,1662,0
|
|
20241101,172600,59756954,1662,1662,1662,1662,0
|
|
20241101,172500,59756954,1662,1662,1662,1662,0
|
|
20241101,172400,59756954,1662,1662,1662,1662,0
|
|
20241101,172300,59756954,1662,1662,1662,1662,0
|
|
20241101,172200,59756954,1662,1662,1662,1662,0
|
|
20241101,172100,59756954,1662,1662,1662,1662,4360
|
|
20241101,172000,59756954,1662,1662,1662,1662,0
|
|
20241101,171900,59756954,1662,1662,1662,1662,0
|
|
20241101,171800,59756954,1662,1662,1662,1662,0
|
|
20241101,171700,59756954,1662,1662,1662,1662,0
|
|
20241101,171600,59756954,1662,1662,1662,1662,0
|
|
20241101,171500,59756954,1662,1662,1662,1662,0
|
|
20241101,171400,59756954,1662,1662,1662,1662,0
|
|
20241101,171300,59756954,1662,1662,1662,1662,0
|
|
20241101,171200,59756954,1662,1662,1662,1662,0
|
|
20241101,171100,59756954,1662,1662,1662,1662,0
|
|
20241101,171000,59756954,1662,1662,1662,1662,0
|
|
20241101,170900,59756954,1662,1662,1662,1662,0
|
|
20241101,170800,59756954,1662,1662,1662,1662,0
|
|
20241101,170700,59756954,1662,1662,1662,1662,0
|
|
20241101,170600,59756954,1662,1662,1662,1662,0
|
|
20241101,170500,59756954,1662,1662,1662,1662,0
|
|
20241101,170400,59756954,1662,1662,1662,1662,0
|
|
20241101,170300,59756954,1662,1662,1662,1662,0
|
|
20241101,170200,59756954,1662,1662,1662,1662,0
|
|
20241101,170100,59756954,1662,1662,1662,1662,0
|
|
20241101,170000,59756954,1662,1662,1662,1662,0
|
|
20241101,165900,59756954,1662,1662,1662,1662,0
|
|
20241101,165800,59756954,1662,1662,1662,1662,0
|
|
20241101,165700,59756954,1662,1662,1662,1662,0
|
|
20241101,165600,59756954,1662,1662,1662,1662,0
|
|
20241101,165500,59756954,1662,1662,1662,1662,0
|
|
20241101,165400,59756954,1662,1662,1662,1662,0
|
|
20241101,165300,59756954,1662,1662,1662,1662,0
|
|
20241101,165200,59756954,1662,1662,1662,1662,0
|
|
20241101,165100,59756954,1662,1662,1662,1662,4360
|
|
20241101,165000,59756954,1662,1662,1662,1662,0
|
|
20241101,164900,59756954,1662,1662,1662,1662,0
|
|
20241101,164800,59756954,1662,1662,1662,1662,0
|
|
20241101,164700,59756954,1662,1662,1662,1662,0
|
|
20241101,164600,59756954,1662,1662,1662,1662,0
|
|
20241101,164500,59756954,1662,1662,1662,1662,0
|
|
20241101,164400,59756954,1662,1662,1662,1662,0
|
|
20241101,164300,59756954,1662,1662,1662,1662,0
|
|
20241101,164200,59756954,1662,1662,1662,1662,0
|
|
20241101,164100,59756954,1662,1662,1662,1662,0
|
|
20241101,164000,59756954,1662,1662,1662,1662,0
|
|
20241101,163900,59756954,1662,1662,1662,1662,0
|
|
20241101,163800,59756954,1662,1662,1662,1662,0
|
|
20241101,163700,59756954,1662,1662,1662,1662,0
|
|
20241101,163600,59756954,1662,1662,1662,1662,0
|
|
20241101,163500,59756954,1662,1662,1662,1662,0
|
|
20241101,163400,59756954,1662,1662,1662,1662,0
|
|
20241101,163300,59756954,1662,1662,1662,1662,0
|
|
20241101,163200,59756954,1662,1662,1662,1662,0
|
|
20241101,163100,59756954,1662,1662,1662,1662,0
|
|
20241101,163000,59756954,1662,1662,1662,1662,0
|
|
20241101,162900,59756954,1662,1662,1662,1662,0
|
|
20241101,162800,59756954,1662,1662,1662,1662,0
|
|
20241101,162700,59756954,1662,1662,1662,1662,0
|
|
20241101,162600,59756954,1662,1662,1662,1662,0
|
|
20241101,162500,59756954,1662,1662,1662,1662,0
|
|
20241101,162400,59756954,1662,1662,1662,1662,0
|
|
20241101,162300,59756954,1662,1662,1662,1662,0
|
|
20241101,162200,59756954,1662,1662,1662,1662,0
|
|
20241101,162100,59756954,1662,1662,1662,1662,4360
|
|
20241101,162000,59756954,1662,1662,1662,1662,0
|
|
20241101,161900,59756954,1662,1662,1662,1662,0
|
|
20241101,161800,59756954,1662,1662,1662,1662,0
|
|
20241101,161700,59756954,1662,1662,1662,1662,0
|
|
20241101,161600,59756954,1662,1662,1662,1662,0
|
|
20241101,161500,59756954,1662,1662,1662,1662,0
|
|
20241101,161400,59756954,1662,1662,1662,1662,0
|
|
20241101,161300,59756954,1662,1662,1662,1662,0
|
|
20241101,161200,59756954,1662,1662,1662,1662,0
|
|
20241101,161100,59756954,1662,1662,1662,1662,0
|
|
20241101,161000,59756954,1662,1662,1662,1662,0
|
|
20241101,160900,59756954,1662,1662,1662,1662,0
|
|
20241101,160800,59756954,1662,1662,1662,1662,0
|
|
20241101,160700,59756954,1662,1662,1662,1662,0
|
|
20241101,160600,59756954,1662,1662,1662,1662,0
|
|
20241101,160500,59756954,1662,1662,1662,1662,0
|
|
20241101,160400,59756954,1662,1662,1662,1662,0
|
|
20241101,160300,59756954,1662,1662,1662,1662,0
|
|
20241101,160200,59756954,1662,1662,1662,1662,0
|
|
20241101,160100,59756954,1662,1662,1662,1662,0
|
|
20241101,160000,59756954,1662,1662,1662,1662,0
|
|
20241101,155900,59756954,1662,1662,1662,1662,0
|
|
20241101,155800,59756954,1662,1662,1662,1662,0
|
|
20241101,155700,59756954,1662,1662,1662,1662,0
|
|
20241101,155600,59756954,1662,1662,1662,1662,0
|
|
20241101,155500,59756954,1662,1662,1662,1662,0
|
|
20241101,155400,59756954,1662,1662,1662,1662,0
|
|
20241101,155300,59756954,1662,1662,1662,1662,0
|
|
20241101,155200,59756954,1662,1662,1662,1662,0
|
|
20241101,155100,59756954,1662,1662,1662,1662,4360
|
|
20241101,155000,59756954,1662,1662,1662,1662,0
|
|
20241101,154900,59756954,1662,1662,1662,1662,0
|
|
20241101,154800,59756954,1662,1662,1662,1662,0
|
|
20241101,154700,59756954,1662,1662,1662,1662,0
|
|
20241101,154600,59756954,1662,1662,1662,1662,0
|
|
20241101,154500,59756954,1662,1662,1662,1662,0
|
|
20241101,154400,59756954,1662,1662,1662,1662,0
|
|
20241101,154300,59756954,1662,1662,1662,1662,0
|
|
20241101,154200,59756954,1662,1662,1662,1662,0
|
|
20241101,154100,59756954,1662,1662,1662,1662,0
|
|
20241101,154000,59756954,1662,1662,1662,1662,0
|
|
20241101,153900,59756954,1662,1662,1662,1662,0
|
|
20241101,153800,59756954,1662,1662,1662,1662,0
|
|
20241101,153700,59756954,1662,1662,1662,1662,0
|
|
20241101,153600,59756954,1662,1662,1662,1662,0
|
|
20241101,153500,59756954,1662,1662,1662,1662,0
|
|
20241101,153400,59756954,1662,1662,1662,1662,0
|
|
20241101,153300,59756954,1662,1662,1662,1662,0
|
|
20241101,153200,59756954,1662,1662,1662,1662,0
|
|
20241101,153100,59756954,1662,1662,1662,1662,0
|
|
20241101,153000,59756954,1662,1662,1662,1662,4360
|
|
20241101,152900,52510634,1663,1663,1663,1663,0
|
|
20241101,152800,52510634,1663,1663,1663,1663,0
|
|
20241101,152700,52510634,1663,1663,1663,1663,0
|
|
20241101,152600,52510634,1663,1663,1663,1663,0
|
|
20241101,152500,52510634,1663,1663,1663,1663,0
|
|
20241101,152400,52510634,1663,1663,1663,1663,0
|
|
20241101,152300,52510634,1663,1663,1663,1663,0
|
|
20241101,152200,52510634,1663,1663,1663,1663,0
|
|
20241101,152100,52510634,1663,1663,1663,1663,0
|
|
20241101,152000,52510634,1663,1663,1663,1663,0
|
|
20241101,151900,52510634,1663,1662,1663,1661,384
|
|
20241101,151800,51872482,1661,1663,1663,1661,118
|
|
20241101,151700,51676448,1663,1663,1663,1661,109
|
|
20241101,151600,51495183,1663,1659,1663,1659,2345
|
|
20241101,151500,47601460,1659,1657,1660,1657,1100
|
|
20241101,151400,45776141,1656,1656,1656,1656,43
|
|
20241101,151300,45704933,1656,1656,1656,1656,143
|
|
20241101,151200,45468125,1657,1657,1657,1657,0
|
|
20241101,151100,45468125,1657,1657,1657,1657,0
|
|
20241101,151000,45468125,1657,1657,1657,1655,72
|
|
20241101,150900,45348852,1657,1657,1657,1656,38
|
|
20241101,150800,45285895,1655,1655,1655,1655,9
|
|
20241101,150700,45271000,1657,1654,1657,1653,187
|
|
20241101,150600,44961661,1657,1654,1657,1654,512
|
|
20241101,150500,44114792,1658,1655,1658,1655,110
|
|
20241101,150400,43932562,1654,1654,1654,1654,50
|
|
20241101,150300,43849862,1659,1659,1659,1659,0
|
|
20241101,150200,43849862,1659,1659,1659,1659,0
|
|
20241101,150100,43849862,1659,1659,1659,1659,0
|
|
20241101,150000,43849862,1659,1653,1659,1653,6
|
|
20241101,145900,43839914,1659,1659,1659,1653,28
|
|
20241101,145800,43793523,1658,1653,1658,1653,6
|
|
20241101,145700,43783580,1660,1655,1660,1653,269
|
|
20241101,145600,43337618,1654,1655,1656,1653,44
|
|
20241101,145500,43264806,1659,1654,1659,1654,200
|
|
20241101,145400,42933693,1653,1653,1653,1653,1
|
|
20241101,145300,42932040,1654,1654,1654,1654,0
|
|
20241101,145200,42932040,1654,1653,1654,1653,112
|
|
20241101,145100,42746892,1653,1653,1653,1653,469
|
|
20241101,145000,41971635,1652,1652,1652,1652,0
|
|
20241101,144900,41971635,1652,1651,1652,1651,11
|
|
20241101,144800,41953473,1652,1652,1652,1652,0
|
|
20241101,144700,41953473,1652,1652,1652,1652,0
|
|
20241101,144600,41953473,1652,1652,1652,1652,0
|
|
20241101,144500,41953473,1652,1652,1652,1652,10
|
|
20241101,144400,41936953,1656,1656,1656,1656,0
|
|
20241101,144300,41936953,1656,1656,1656,1656,0
|
|
20241101,144200,41936953,1656,1656,1656,1656,0
|
|
20241101,144100,41936953,1656,1656,1656,1656,0
|
|
20241101,144000,41936953,1656,1656,1656,1656,0
|
|
20241101,143900,41936953,1656,1650,1656,1650,294
|
|
20241101,143800,41451845,1650,1650,1650,1650,0
|
|
20241101,143700,41451845,1650,1650,1650,1650,0
|
|
20241101,143600,41451845,1650,1650,1650,1650,0
|
|
20241101,143500,41451845,1650,1650,1650,1650,0
|
|
20241101,143400,41451845,1650,1649,1650,1649,8
|
|
20241101,143300,41438646,1650,1649,1650,1647,61
|
|
20241101,143200,41338128,1651,1651,1651,1651,2
|
|
20241101,143100,41334826,1651,1651,1651,1651,5
|
|
20241101,143000,41326571,1651,1651,1651,1651,0
|
|
20241101,142900,41326571,1651,1651,1651,1651,0
|
|
20241101,142800,41326571,1651,1651,1651,1651,0
|
|
20241101,142700,41326571,1651,1651,1651,1651,0
|
|
20241101,142600,41326571,1651,1651,1651,1651,0
|
|
20241101,142500,41326571,1651,1651,1651,1651,16
|
|
20241101,142400,41300155,1651,1649,1651,1649,21
|
|
20241101,142300,41265520,1649,1649,1649,1649,1
|
|
20241101,142200,41263871,1651,1651,1651,1651,0
|
|
20241101,142100,41263871,1651,1651,1651,1651,0
|
|
20241101,142000,41263871,1651,1651,1651,1651,0
|
|
20241101,141900,41263871,1651,1651,1651,1651,3
|
|
20241101,141800,41258918,1651,1651,1651,1651,0
|
|
20241101,141700,41258918,1651,1651,1651,1651,0
|
|
20241101,141600,41258918,1651,1651,1651,1651,0
|
|
20241101,141500,41258918,1651,1651,1651,1651,4
|
|
20241101,141400,41252314,1651,1651,1651,1651,0
|
|
20241101,141300,41252314,1651,1651,1651,1651,0
|
|
20241101,141200,41252314,1651,1651,1651,1651,3
|
|
20241101,141100,41247361,1651,1651,1651,1651,0
|
|
20241101,141000,41247361,1651,1651,1651,1651,0
|
|
20241101,140900,41247361,1651,1651,1651,1651,3
|
|
20241101,140800,41242408,1652,1652,1652,1652,0
|
|
20241101,140700,41242408,1652,1652,1652,1652,0
|
|
20241101,140600,41242408,1652,1652,1652,1652,0
|
|
20241101,140500,41242408,1652,1651,1652,1651,5
|
|
20241101,140400,41234149,1651,1651,1651,1651,456
|
|
20241101,140300,40481293,1654,1654,1654,1654,0
|
|
20241101,140200,40481293,1654,1649,1654,1649,88
|
|
20241101,140100,40336160,1647,1647,1647,1647,12
|
|
20241101,140000,40316396,1655,1644,1655,1644,879
|
|
20241101,135900,38871307,1644,1644,1644,1644,0
|
|
20241101,135800,38871307,1644,1644,1644,1644,0
|
|
20241101,135700,38871307,1644,1644,1644,1644,1
|
|
20241101,135600,38869663,1646,1646,1646,1646,0
|
|
20241101,135500,38869663,1646,1646,1646,1646,607
|
|
20241101,135400,37870541,1644,1651,1651,1644,1868
|
|
20241101,135300,34793257,1652,1653,1653,1652,6
|
|
20241101,135200,34783342,1654,1654,1654,1654,2
|
|
20241101,135100,34780034,1651,1651,1651,1651,0
|
|
20241101,135000,34780034,1651,1651,1651,1651,1
|
|
20241101,134900,34778383,1653,1653,1653,1653,11
|
|
20241101,134800,34760200,1654,1654,1654,1654,10
|
|
20241101,134700,34743660,1654,1655,1655,1654,10
|
|
20241101,134600,34727111,1655,1657,1657,1655,103
|
|
20241101,134500,34556544,1656,1656,1656,1656,111
|
|
20241101,134400,34372728,1653,1652,1653,1651,52
|
|
20241101,134300,34286783,1651,1651,1651,1651,1
|
|
20241101,134200,34285132,1651,1654,1657,1651,8
|
|
20241101,134100,34271903,1653,1653,1653,1653,56
|
|
20241101,134000,34179335,1653,1654,1654,1653,129
|
|
20241101,133900,33966019,1654,1655,1655,1654,81
|
|
20241101,133800,33831965,1657,1657,1657,1652,24
|
|
20241101,133700,33792227,1653,1652,1653,1652,51
|
|
20241101,133600,33707927,1652,1654,1654,1652,11
|
|
20241101,133500,33689753,1651,1651,1651,1651,0
|
|
20241101,133400,33689753,1651,1651,1651,1651,95
|
|
20241101,133300,33532908,1651,1652,1652,1651,31
|
|
20241101,133200,33481699,1652,1652,1652,1652,0
|
|
20241101,133100,33481699,1652,1652,1652,1652,0
|
|
20241101,133000,33481699,1652,1652,1652,1652,0
|
|
20241101,132900,33481699,1652,1652,1652,1652,0
|
|
20241101,132800,33481699,1652,1652,1652,1652,0
|
|
20241101,132700,33481699,1652,1652,1652,1652,0
|
|
20241101,132600,33481699,1652,1654,1654,1652,2
|
|
20241101,132500,33478393,1651,1651,1651,1651,0
|
|
20241101,132400,33478393,1651,1651,1651,1651,0
|
|
20241101,132300,33478393,1651,1651,1651,1651,0
|
|
20241101,132200,33478393,1651,1651,1651,1651,0
|
|
20241101,132100,33478393,1651,1651,1651,1651,0
|
|
20241101,132000,33478393,1651,1651,1651,1651,0
|
|
20241101,131900,33478393,1651,1651,1651,1651,0
|
|
20241101,131800,33478393,1651,1651,1651,1651,0
|
|
20241101,131700,33478393,1651,1651,1651,1651,0
|
|
20241101,131600,33478393,1651,1651,1651,1651,0
|
|
20241101,131500,33478393,1651,1651,1651,1651,0
|
|
20241101,131400,33478393,1651,1651,1651,1651,0
|
|
20241101,131300,33478393,1651,1651,1651,1651,1
|
|
20241101,131200,33476742,1650,1650,1650,1650,0
|
|
20241101,131100,33476742,1650,1650,1650,1650,0
|
|
20241101,131000,33476742,1650,1650,1650,1650,0
|
|
20241101,130900,33476742,1650,1650,1650,1650,2
|
|
20241101,130800,33473442,1649,1649,1649,1649,0
|
|
20241101,130700,33473442,1649,1649,1649,1649,0
|
|
20241101,130600,33473442,1649,1649,1649,1649,0
|
|
20241101,130500,33473442,1649,1649,1649,1649,0
|
|
20241101,130400,33473442,1649,1649,1649,1649,11
|
|
20241101,130300,33455303,1647,1646,1660,1646,217
|
|
20241101,130200,33095850,1657,1648,1657,1648,300
|
|
20241101,130100,32599589,1646,1646,1646,1646,0
|
|
20241101,130000,32599589,1646,1646,1646,1646,0
|
|
20241101,125900,32599589,1646,1646,1646,1646,0
|
|
20241101,125800,32599589,1646,1646,1646,1646,0
|
|
20241101,125700,32599589,1646,1646,1646,1646,0
|
|
20241101,125600,32599589,1646,1647,1647,1646,6
|
|
20241101,125500,32589708,1646,1646,1646,1646,0
|
|
20241101,125400,32589708,1646,1646,1646,1646,0
|
|
20241101,125300,32589708,1646,1646,1646,1646,0
|
|
20241101,125200,32589708,1646,1646,1646,1646,1
|
|
20241101,125100,32588062,1653,1653,1653,1653,0
|
|
20241101,125000,32588062,1653,1647,1653,1647,4
|
|
20241101,124900,32581468,1645,1646,1647,1645,6
|
|
20241101,124800,32571589,1645,1645,1645,1645,2
|
|
20241101,124700,32568299,1646,1646,1646,1646,5
|
|
20241101,124600,32560069,1645,1645,1645,1645,0
|
|
20241101,124500,32560069,1645,1645,1645,1644,12
|
|
20241101,124400,32540330,1643,1643,1643,1643,0
|
|
20241101,124300,32540330,1643,1643,1643,1643,0
|
|
20241101,124200,32540330,1643,1643,1643,1643,0
|
|
20241101,124100,32540330,1643,1643,1643,1643,0
|
|
20241101,124000,32540330,1643,1643,1643,1643,0
|
|
20241101,123900,32540330,1643,1643,1643,1643,0
|
|
20241101,123800,32540330,1643,1643,1643,1643,0
|
|
20241101,123700,32540330,1643,1643,1643,1643,0
|
|
20241101,123600,32540330,1643,1643,1643,1643,0
|
|
20241101,123500,32540330,1643,1643,1643,1643,0
|
|
20241101,123400,32540330,1643,1643,1643,1643,0
|
|
20241101,123300,32540330,1643,1643,1643,1643,0
|
|
20241101,123200,32540330,1643,1643,1643,1643,0
|
|
20241101,123100,32540330,1643,1643,1643,1643,0
|
|
20241101,123000,32540330,1643,1643,1643,1643,0
|
|
20241101,122900,32540330,1643,1643,1643,1643,1
|
|
20241101,122800,32538687,1643,1643,1643,1643,0
|
|
20241101,122700,32538687,1643,1643,1643,1643,0
|
|
20241101,122600,32538687,1643,1643,1643,1643,0
|
|
20241101,122500,32538687,1643,1643,1643,1643,1
|
|
20241101,122400,32537044,1644,1644,1644,1644,9
|
|
20241101,122300,32522248,1645,1645,1645,1645,0
|
|
20241101,122200,32522248,1645,1645,1645,1645,0
|
|
20241101,122100,32522248,1645,1645,1645,1645,0
|
|
20241101,122000,32522248,1645,1645,1645,1645,2
|
|
20241101,121900,32518958,1646,1646,1646,1646,3
|
|
20241101,121800,32514020,1643,1643,1643,1643,0
|
|
20241101,121700,32514020,1643,1643,1643,1643,0
|
|
20241101,121600,32514020,1643,1643,1643,1643,0
|
|
20241101,121500,32514020,1643,1645,1645,1643,72
|
|
20241101,121400,32395592,1645,1645,1645,1645,20
|
|
20241101,121300,32362692,1645,1645,1645,1645,0
|
|
20241101,121200,32362692,1645,1645,1645,1645,1
|
|
20241101,121100,32361047,1645,1645,1645,1645,0
|
|
20241101,121000,32361047,1645,1645,1645,1645,0
|
|
20241101,120900,32361047,1645,1645,1645,1645,0
|
|
20241101,120800,32361047,1645,1645,1645,1645,0
|
|
20241101,120700,32361047,1645,1645,1645,1645,0
|
|
20241101,120600,32361047,1645,1645,1645,1645,0
|
|
20241101,120500,32361047,1645,1645,1645,1645,0
|
|
20241101,120400,32361047,1645,1645,1645,1645,0
|
|
20241101,120300,32361047,1645,1645,1645,1645,0
|
|
20241101,120200,32361047,1645,1645,1645,1645,0
|
|
20241101,120100,32361047,1645,1645,1645,1645,1
|
|
20241101,120000,32359402,1645,1645,1645,1645,0
|
|
20241101,115900,32359402,1645,1645,1645,1645,0
|
|
20241101,115800,32359402,1645,1645,1645,1645,0
|
|
20241101,115700,32359402,1645,1646,1646,1645,8
|
|
20241101,115600,32346239,1647,1647,1647,1647,0
|
|
20241101,115500,32346239,1647,1644,1648,1644,103
|
|
20241101,115400,32176897,1644,1645,1645,1644,2
|
|
20241101,115300,32173608,1649,1645,1649,1645,3
|
|
20241101,115200,32168668,1644,1644,1644,1644,0
|
|
20241101,115100,32168668,1644,1644,1644,1644,73
|
|
20241101,115000,32048656,1644,1644,1644,1644,0
|
|
20241101,114900,32048656,1644,1645,1645,1644,11
|
|
20241101,114800,32030562,1646,1646,1646,1646,0
|
|
20241101,114700,32030562,1646,1646,1646,1646,0
|
|
20241101,114600,32030562,1646,1646,1646,1646,0
|
|
20241101,114500,32030562,1646,1646,1646,1646,0
|
|
20241101,114400,32030562,1646,1646,1646,1646,0
|
|
20241101,114300,32030562,1646,1646,1646,1646,0
|
|
20241101,114200,32030562,1646,1646,1649,1646,6
|
|
20241101,114100,32020677,1648,1648,1648,1648,0
|
|
20241101,114000,32020677,1648,1645,1648,1645,10
|
|
20241101,113900,32004204,1644,1644,1644,1644,0
|
|
20241101,113800,32004204,1644,1645,1645,1644,6
|
|
20241101,113700,31994335,1649,1645,1649,1644,899
|
|
20241101,113600,30515463,1644,1645,1645,1644,114
|
|
20241101,113500,30327934,1649,1649,1649,1649,0
|
|
20241101,113400,30327934,1649,1646,1649,1646,3
|
|
20241101,113300,30322990,1644,1646,1646,1644,1915
|
|
20241101,113200,27173300,1646,1646,1646,1646,0
|
|
20241101,113100,27173300,1646,1647,1647,1646,2
|
|
20241101,113000,27170007,1647,1647,1647,1647,100
|
|
20241101,112900,27005307,1647,1647,1647,1647,3
|
|
20241101,112800,27000366,1649,1649,1649,1649,0
|
|
20241101,112700,27000366,1649,1648,1649,1648,2
|
|
20241101,112600,26997069,1648,1648,1648,1648,2
|
|
20241101,112500,26993773,1648,1648,1648,1648,7
|
|
20241101,112400,26982237,1648,1648,1648,1648,0
|
|
20241101,112300,26982237,1648,1648,1648,1648,0
|
|
20241101,112200,26982237,1648,1648,1648,1648,0
|
|
20241101,112100,26982237,1648,1648,1648,1648,39
|
|
20241101,112000,26917965,1649,1649,1649,1649,0
|
|
20241101,111900,26917965,1649,1649,1649,1649,0
|
|
20241101,111800,26917965,1649,1649,1649,1649,0
|
|
20241101,111700,26917965,1649,1649,1651,1649,7
|
|
20241101,111600,26906418,1649,1649,1649,1649,0
|
|
20241101,111500,26906418,1649,1649,1649,1649,0
|
|
20241101,111400,26906418,1649,1649,1649,1649,1
|
|
20241101,111300,26904769,1654,1654,1654,1654,0
|
|
20241101,111200,26904769,1654,1654,1654,1654,0
|
|
20241101,111100,26904769,1654,1654,1654,1654,0
|
|
20241101,111000,26904769,1654,1654,1654,1654,0
|
|
20241101,110900,26904769,1654,1654,1654,1654,0
|
|
20241101,110800,26904769,1654,1654,1654,1654,0
|
|
20241101,110700,26904769,1654,1654,1654,1654,0
|
|
20241101,110600,26904769,1654,1654,1654,1654,0
|
|
20241101,110500,26904769,1654,1654,1654,1654,0
|
|
20241101,110400,26904769,1654,1647,1655,1647,17
|
|
20241101,110300,26876698,1646,1646,1646,1646,423
|
|
20241101,110200,26180440,1656,1656,1656,1656,0
|
|
20241101,110100,26180440,1656,1647,1656,1647,3
|
|
20241101,110000,26175489,1656,1656,1656,1656,0
|
|
20241101,105900,26175489,1656,1656,1656,1656,0
|
|
20241101,105800,26175489,1656,1656,1656,1656,0
|
|
20241101,105700,26175489,1656,1646,1656,1646,6
|
|
20241101,105600,26165581,1656,1656,1656,1656,0
|
|
20241101,105500,26165581,1656,1656,1656,1656,0
|
|
20241101,105400,26165581,1656,1648,1656,1648,5
|
|
20241101,105300,26157309,1645,1645,1645,1645,0
|
|
20241101,105200,26157309,1645,1645,1645,1645,0
|
|
20241101,105100,26157309,1645,1645,1645,1645,44
|
|
20241101,105000,26084929,1645,1651,1651,1645,22
|
|
20241101,104900,26048633,1651,1647,1658,1647,102
|
|
20241101,104800,25880178,1645,1648,1657,1645,18
|
|
20241101,104700,25850454,1645,1647,1655,1645,7
|
|
20241101,104600,25838895,1654,1646,1654,1646,5
|
|
20241101,104500,25830633,1644,1644,1644,1644,5
|
|
20241101,104400,25822413,1644,1644,1646,1644,4894
|
|
20241101,104300,17768152,1642,1654,1654,1642,3185
|
|
20241101,104200,12514607,1654,1655,1655,1654,784
|
|
20241101,104100,11217866,1657,1657,1657,1657,0
|
|
20241101,104000,11217866,1657,1657,1657,1657,0
|
|
20241101,103900,11217866,1657,1657,1657,1657,0
|
|
20241101,103800,11217866,1657,1657,1657,1657,0
|
|
20241101,103700,11217866,1657,1656,1657,1656,5
|
|
20241101,103600,11209584,1654,1654,1654,1654,11
|
|
20241101,103500,11191390,1653,1654,1655,1653,308
|
|
20241101,103400,10681960,1654,1654,1654,1654,127
|
|
20241101,103300,10471902,1660,1660,1660,1660,0
|
|
20241101,103200,10471902,1660,1660,1660,1660,0
|
|
20241101,103100,10471902,1660,1653,1660,1653,8
|
|
20241101,103000,10458667,1654,1654,1654,1654,2
|
|
20241101,102900,10455359,1655,1655,1655,1655,0
|
|
20241101,102800,10455359,1655,1655,1655,1655,0
|
|
20241101,102700,10455359,1655,1655,1655,1655,0
|
|
20241101,102600,10455359,1655,1655,1655,1655,2
|
|
20241101,102500,10452049,1660,1653,1660,1653,23
|
|
20241101,102400,10414015,1655,1655,1655,1655,0
|
|
20241101,102300,10414015,1655,1655,1655,1655,0
|
|
20241101,102200,10414015,1655,1655,1655,1655,1
|
|
20241101,102100,10412360,1653,1653,1653,1653,19
|
|
20241101,102000,10380953,1653,1654,1654,1653,150
|
|
20241101,101900,10132966,1659,1659,1659,1659,0
|
|
20241101,101800,10132966,1659,1659,1659,1659,0
|
|
20241101,101700,10132966,1659,1659,1659,1659,0
|
|
20241101,101600,10132966,1659,1656,1659,1656,2
|
|
20241101,101500,10129651,1654,1654,1654,1654,99
|
|
20241101,101400,9965905,1656,1656,1656,1656,0
|
|
20241101,101300,9965905,1656,1656,1656,1656,2
|
|
20241101,101200,9962593,1660,1656,1660,1656,2
|
|
20241101,101100,9959277,1655,1655,1655,1655,0
|
|
20241101,101000,9959277,1655,1655,1655,1655,18
|
|
20241101,100900,9929487,1655,1656,1656,1655,100
|
|
20241101,100800,9763982,1659,1659,1659,1659,0
|
|
20241101,100700,9763982,1659,1658,1659,1658,3
|
|
20241101,100600,9759006,1660,1657,1660,1657,531
|
|
20241101,100500,8879133,1660,1660,1660,1660,0
|
|
20241101,100400,8879133,1660,1660,1660,1660,0
|
|
20241101,100300,8879133,1660,1659,1660,1659,2
|
|
20241101,100200,8875814,1659,1659,1660,1659,9
|
|
20241101,100100,8860876,1660,1658,1660,1657,244
|
|
20241101,100000,8456399,1659,1658,1659,1658,67
|
|
20241101,095900,8345312,1660,1658,1660,1658,34
|
|
20241101,095800,8288904,1660,1658,1660,1658,144
|
|
20241101,095700,8050099,1660,1660,1660,1660,0
|
|
20241101,095600,8050099,1660,1660,1660,1660,3
|
|
20241101,095500,8045119,1661,1660,1661,1660,39
|
|
20241101,095400,7980360,1661,1661,1661,1661,0
|
|
20241101,095300,7980360,1661,1661,1661,1659,95
|
|
20241101,095200,7822730,1660,1660,1660,1660,59
|
|
20241101,095100,7724790,1661,1661,1661,1661,10
|
|
20241101,095000,7708180,1661,1661,1661,1661,0
|
|
20241101,094900,7708180,1661,1661,1661,1661,0
|
|
20241101,094800,7708180,1661,1661,1661,1661,0
|
|
20241101,094700,7708180,1661,1661,1661,1661,0
|
|
20241101,094600,7708180,1661,1661,1661,1661,0
|
|
20241101,094500,7708180,1661,1661,1661,1661,0
|
|
20241101,094400,7708180,1661,1661,1661,1661,35
|
|
20241101,094300,7650045,1661,1661,1661,1661,0
|
|
20241101,094200,7650045,1661,1660,1661,1660,18
|
|
20241101,094100,7620164,1660,1660,1660,1660,0
|
|
20241101,094000,7620164,1660,1660,1660,1660,0
|
|
20241101,093900,7620164,1660,1660,1660,1660,0
|
|
20241101,093800,7620164,1660,1661,1661,1660,19
|
|
20241101,093700,7588606,1662,1662,1662,1662,0
|
|
20241101,093600,7588606,1662,1662,1662,1662,18
|
|
20241101,093500,7558690,1662,1662,1662,1662,0
|
|
20241101,093400,7558690,1662,1659,1662,1659,80
|
|
20241101,093300,7425752,1662,1662,1662,1662,0
|
|
20241101,093200,7425752,1662,1662,1662,1662,0
|
|
20241101,093100,7425752,1662,1662,1662,1662,0
|
|
20241101,093000,7425752,1662,1659,1663,1659,17
|
|
20241101,092900,7397512,1663,1659,1663,1659,3
|
|
20241101,092800,7392527,1657,1657,1665,1657,12
|
|
20241101,092700,7372635,1652,1652,1652,1652,0
|
|
20241101,092600,7372635,1652,1652,1652,1652,0
|
|
20241101,092500,7372635,1652,1652,1652,1652,0
|
|
20241101,092400,7372635,1652,1652,1652,1652,1
|
|
20241101,092300,7370983,1653,1654,1654,1653,371
|
|
20241101,092200,6757578,1654,1656,1656,1654,3
|
|
20241101,092100,6752612,1653,1653,1656,1653,68
|
|
20241101,092000,6640011,1654,1655,1655,1654,420
|
|
20241101,091900,5945227,1655,1655,1655,1655,1
|
|
20241101,091800,5943572,1667,1657,1667,1657,100
|
|
20241101,091700,5776931,1666,1658,1666,1658,2
|
|
20241101,091600,5773607,1655,1655,1655,1655,0
|
|
20241101,091500,5773607,1655,1658,1667,1655,68
|
|
20241101,091400,5660314,1663,1658,1668,1656,23
|
|
20241101,091300,5622093,1663,1657,1669,1657,1025
|
|
20241101,091200,3915716,1661,1653,1661,1653,588
|
|
20241101,091100,2943147,1654,1654,1654,1654,2
|
|
20241101,091000,2939839,1653,1654,1654,1653,115
|
|
20241101,090900,2749630,1654,1656,1656,1654,8
|
|
20241101,090800,2736384,1660,1660,1660,1660,0
|
|
20241101,090700,2736384,1660,1660,1660,1660,1
|
|
20241101,090600,2734724,1661,1661,1661,1661,1
|
|
20241101,090500,2733063,1661,1661,1661,1655,11
|
|
20241101,090400,2714846,1657,1661,1661,1656,19
|
|
20241101,090300,2683329,1652,1653,1653,1652,266
|
|
20241101,090200,2243787,1653,1653,1653,1653,213
|
|
20241101,090100,1891698,1654,1662,1662,1654,452
|
|
20241101,090000,1143815,1655,1655,1655,1655,661
|