573 lines
26 KiB
CSV
573 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,183000,96863049,1783,1783,1783,1783,4666
|
|
20231102,182900,96863049,1783,1783,1783,1783,0
|
|
20231102,182800,96863049,1783,1783,1783,1783,0
|
|
20231102,182700,96863049,1783,1783,1783,1783,0
|
|
20231102,182600,96863049,1783,1783,1783,1783,0
|
|
20231102,182500,96863049,1783,1783,1783,1783,0
|
|
20231102,182400,96863049,1783,1783,1783,1783,0
|
|
20231102,182300,96863049,1783,1783,1783,1783,0
|
|
20231102,182200,96863049,1783,1783,1783,1783,0
|
|
20231102,182100,96863049,1783,1783,1783,1783,0
|
|
20231102,182000,96863049,1783,1783,1783,1783,0
|
|
20231102,181900,96863049,1783,1783,1783,1783,0
|
|
20231102,181800,96863049,1783,1783,1783,1783,0
|
|
20231102,181700,96863049,1783,1783,1783,1783,0
|
|
20231102,181600,96863049,1783,1783,1783,1783,0
|
|
20231102,181500,96863049,1783,1783,1783,1783,0
|
|
20231102,181400,96863049,1783,1783,1783,1783,0
|
|
20231102,181300,96863049,1783,1783,1783,1783,0
|
|
20231102,181200,96863049,1783,1783,1783,1783,0
|
|
20231102,181100,96863049,1783,1783,1783,1783,0
|
|
20231102,181000,96863049,1783,1783,1783,1783,0
|
|
20231102,180900,96863049,1783,1783,1783,1783,0
|
|
20231102,180800,96863049,1783,1783,1783,1783,0
|
|
20231102,180700,96863049,1783,1783,1783,1783,0
|
|
20231102,180600,96863049,1783,1783,1783,1783,0
|
|
20231102,180500,96863049,1783,1783,1783,1783,0
|
|
20231102,180400,96863049,1783,1783,1783,1783,0
|
|
20231102,180300,96863049,1783,1783,1783,1783,0
|
|
20231102,180200,96863049,1783,1783,1783,1783,0
|
|
20231102,180100,96863049,1783,1783,1783,1783,0
|
|
20231102,180000,96863049,1783,1783,1783,1783,4666
|
|
20231102,175900,96863049,1783,1783,1783,1783,0
|
|
20231102,175800,96863049,1783,1783,1783,1783,0
|
|
20231102,175700,96863049,1783,1783,1783,1783,0
|
|
20231102,175600,96863049,1783,1783,1783,1783,0
|
|
20231102,175500,96863049,1783,1783,1783,1783,0
|
|
20231102,175400,96863049,1783,1783,1783,1783,0
|
|
20231102,175300,96863049,1783,1783,1783,1783,0
|
|
20231102,175200,96863049,1783,1783,1783,1783,0
|
|
20231102,175100,96863049,1783,1783,1783,1783,0
|
|
20231102,175000,96863049,1783,1783,1783,1783,0
|
|
20231102,174900,96863049,1783,1783,1783,1783,0
|
|
20231102,174800,96863049,1783,1783,1783,1783,0
|
|
20231102,174700,96863049,1783,1783,1783,1783,0
|
|
20231102,174600,96863049,1783,1783,1783,1783,0
|
|
20231102,174500,96863049,1783,1783,1783,1783,0
|
|
20231102,174400,96863049,1783,1783,1783,1783,0
|
|
20231102,174300,96863049,1783,1783,1783,1783,0
|
|
20231102,174200,96863049,1783,1783,1783,1783,0
|
|
20231102,174100,96863049,1783,1783,1783,1783,0
|
|
20231102,174000,96863049,1783,1783,1783,1783,0
|
|
20231102,173900,96863049,1783,1783,1783,1783,0
|
|
20231102,173800,96863049,1783,1783,1783,1783,0
|
|
20231102,173700,96863049,1783,1783,1783,1783,0
|
|
20231102,173600,96863049,1783,1783,1783,1783,0
|
|
20231102,173500,96863049,1783,1783,1783,1783,0
|
|
20231102,173400,96863049,1783,1783,1783,1783,0
|
|
20231102,173300,96863049,1783,1783,1783,1783,0
|
|
20231102,173200,96863049,1783,1783,1783,1783,0
|
|
20231102,173100,96863049,1783,1783,1783,1783,0
|
|
20231102,173000,96863049,1783,1783,1783,1783,4666
|
|
20231102,172900,96863049,1783,1783,1783,1783,0
|
|
20231102,172800,96863049,1783,1783,1783,1783,0
|
|
20231102,172700,96863049,1783,1783,1783,1783,0
|
|
20231102,172600,96863049,1783,1783,1783,1783,0
|
|
20231102,172500,96863049,1783,1783,1783,1783,0
|
|
20231102,172400,96863049,1783,1783,1783,1783,0
|
|
20231102,172300,96863049,1783,1783,1783,1783,0
|
|
20231102,172200,96863049,1783,1783,1783,1783,0
|
|
20231102,172100,96863049,1783,1783,1783,1783,0
|
|
20231102,172000,96863049,1783,1783,1783,1783,0
|
|
20231102,171900,96863049,1783,1783,1783,1783,0
|
|
20231102,171800,96863049,1783,1783,1783,1783,0
|
|
20231102,171700,96863049,1783,1783,1783,1783,0
|
|
20231102,171600,96863049,1783,1783,1783,1783,0
|
|
20231102,171500,96863049,1783,1783,1783,1783,0
|
|
20231102,171400,96863049,1783,1783,1783,1783,0
|
|
20231102,171300,96863049,1783,1783,1783,1783,0
|
|
20231102,171200,96863049,1783,1783,1783,1783,0
|
|
20231102,171100,96863049,1783,1783,1783,1783,0
|
|
20231102,171000,96863049,1783,1783,1783,1783,0
|
|
20231102,170900,96863049,1783,1783,1783,1783,0
|
|
20231102,170800,96863049,1783,1783,1783,1783,0
|
|
20231102,170700,96863049,1783,1783,1783,1783,0
|
|
20231102,170600,96863049,1783,1783,1783,1783,0
|
|
20231102,170500,96863049,1783,1783,1783,1783,0
|
|
20231102,170400,96863049,1783,1783,1783,1783,0
|
|
20231102,170300,96863049,1783,1783,1783,1783,0
|
|
20231102,170200,96863049,1783,1783,1783,1783,0
|
|
20231102,170100,96863049,1783,1783,1783,1783,0
|
|
20231102,170000,96863049,1783,1783,1783,1783,4666
|
|
20231102,165900,96863049,1783,1783,1783,1783,0
|
|
20231102,165800,96863049,1783,1783,1783,1783,0
|
|
20231102,165700,96863049,1783,1783,1783,1783,0
|
|
20231102,165600,96863049,1783,1783,1783,1783,0
|
|
20231102,165500,96863049,1783,1783,1783,1783,0
|
|
20231102,165400,96863049,1783,1783,1783,1783,0
|
|
20231102,165300,96863049,1783,1783,1783,1783,0
|
|
20231102,165200,96863049,1783,1783,1783,1783,0
|
|
20231102,165100,96863049,1783,1783,1783,1783,0
|
|
20231102,165000,96863049,1783,1783,1783,1783,0
|
|
20231102,164900,96863049,1783,1783,1783,1783,0
|
|
20231102,164800,96863049,1783,1783,1783,1783,0
|
|
20231102,164700,96863049,1783,1783,1783,1783,0
|
|
20231102,164600,96863049,1783,1783,1783,1783,0
|
|
20231102,164500,96863049,1783,1783,1783,1783,0
|
|
20231102,164400,96863049,1783,1783,1783,1783,0
|
|
20231102,164300,96863049,1783,1783,1783,1783,0
|
|
20231102,164200,96863049,1783,1783,1783,1783,0
|
|
20231102,164100,96863049,1783,1783,1783,1783,0
|
|
20231102,164000,96863049,1783,1783,1783,1783,0
|
|
20231102,163900,96863049,1783,1783,1783,1783,0
|
|
20231102,163800,96863049,1783,1783,1783,1783,0
|
|
20231102,163700,96863049,1783,1783,1783,1783,0
|
|
20231102,163600,96863049,1783,1783,1783,1783,0
|
|
20231102,163500,96863049,1783,1783,1783,1783,0
|
|
20231102,163400,96863049,1783,1783,1783,1783,0
|
|
20231102,163300,96863049,1783,1783,1783,1783,0
|
|
20231102,163200,96863049,1783,1783,1783,1783,0
|
|
20231102,163100,96863049,1783,1783,1783,1783,0
|
|
20231102,163000,96863049,1783,1783,1783,1783,4666
|
|
20231102,162900,96863049,1783,1783,1783,1783,0
|
|
20231102,162800,96863049,1783,1783,1783,1783,0
|
|
20231102,162700,96863049,1783,1783,1783,1783,0
|
|
20231102,162600,96863049,1783,1783,1783,1783,0
|
|
20231102,162500,96863049,1783,1783,1783,1783,0
|
|
20231102,162400,96863049,1783,1783,1783,1783,0
|
|
20231102,162300,96863049,1783,1783,1783,1783,0
|
|
20231102,162200,96863049,1783,1783,1783,1783,0
|
|
20231102,162100,96863049,1783,1783,1783,1783,0
|
|
20231102,162000,96863049,1783,1783,1783,1783,0
|
|
20231102,161900,96863049,1783,1783,1783,1783,0
|
|
20231102,161800,96863049,1783,1783,1783,1783,0
|
|
20231102,161700,96863049,1783,1783,1783,1783,0
|
|
20231102,161600,96863049,1783,1783,1783,1783,0
|
|
20231102,161500,96863049,1783,1783,1783,1783,0
|
|
20231102,161400,96863049,1783,1783,1783,1783,0
|
|
20231102,161300,96863049,1783,1783,1783,1783,0
|
|
20231102,161200,96863049,1783,1783,1783,1783,0
|
|
20231102,161100,96863049,1783,1783,1783,1783,0
|
|
20231102,161000,96863049,1783,1783,1783,1783,0
|
|
20231102,160900,96863049,1783,1783,1783,1783,0
|
|
20231102,160800,96863049,1783,1783,1783,1783,0
|
|
20231102,160700,96863049,1783,1783,1783,1783,0
|
|
20231102,160600,96863049,1783,1783,1783,1783,0
|
|
20231102,160500,96863049,1783,1783,1783,1783,0
|
|
20231102,160400,96863049,1783,1783,1783,1783,0
|
|
20231102,160300,96863049,1783,1783,1783,1783,0
|
|
20231102,160200,96863049,1783,1783,1783,1783,0
|
|
20231102,160100,96863049,1783,1783,1783,1783,0
|
|
20231102,160000,96863049,1783,1783,1783,1783,4666
|
|
20231102,155900,96863049,1783,1783,1783,1783,0
|
|
20231102,155800,96863049,1783,1783,1783,1783,0
|
|
20231102,155700,96863049,1783,1783,1783,1783,0
|
|
20231102,155600,96863049,1783,1783,1783,1783,0
|
|
20231102,155500,96863049,1783,1783,1783,1783,0
|
|
20231102,155400,96863049,1783,1783,1783,1783,0
|
|
20231102,155300,96863049,1783,1783,1783,1783,0
|
|
20231102,155200,96863049,1783,1783,1783,1783,0
|
|
20231102,155100,96863049,1783,1783,1783,1783,0
|
|
20231102,155000,96863049,1783,1783,1783,1783,0
|
|
20231102,154900,96863049,1783,1783,1783,1783,0
|
|
20231102,154800,96863049,1783,1783,1783,1783,0
|
|
20231102,154700,96863049,1783,1783,1783,1783,0
|
|
20231102,154600,96863049,1783,1783,1783,1783,0
|
|
20231102,154500,96863049,1783,1783,1783,1783,0
|
|
20231102,154400,96863049,1783,1783,1783,1783,0
|
|
20231102,154300,96863049,1783,1783,1783,1783,0
|
|
20231102,154200,96863049,1783,1783,1783,1783,0
|
|
20231102,154100,96863049,1783,1783,1783,1783,0
|
|
20231102,154000,96863049,1783,1783,1783,1783,0
|
|
20231102,153900,96863049,1783,1783,1783,1783,0
|
|
20231102,153800,96863049,1783,1783,1783,1783,0
|
|
20231102,153700,96863049,1783,1783,1783,1783,0
|
|
20231102,153600,96863049,1783,1783,1783,1783,0
|
|
20231102,153500,96863049,1783,1783,1783,1783,0
|
|
20231102,153400,96863049,1783,1783,1783,1783,0
|
|
20231102,153300,96863049,1783,1783,1783,1783,0
|
|
20231102,153200,96863049,1783,1783,1783,1783,0
|
|
20231102,153100,96863049,1783,1783,1783,1783,0
|
|
20231102,153000,96863049,1783,1783,1783,1783,9332
|
|
20231102,152900,88543571,1795,1795,1795,1795,0
|
|
20231102,152800,88543571,1795,1795,1795,1795,0
|
|
20231102,152700,88543571,1795,1795,1795,1795,0
|
|
20231102,152600,88543571,1795,1795,1795,1795,0
|
|
20231102,152500,88543571,1795,1795,1795,1795,0
|
|
20231102,152400,88543571,1795,1795,1795,1795,0
|
|
20231102,152300,88543571,1795,1795,1795,1795,0
|
|
20231102,152200,88543571,1795,1795,1795,1795,0
|
|
20231102,152100,88543571,1795,1795,1795,1795,0
|
|
20231102,152000,88543571,1795,1795,1795,1795,0
|
|
20231102,151900,88543571,1795,1790,1795,1786,1208
|
|
20231102,151800,86378526,1786,1786,1786,1786,0
|
|
20231102,151700,86378526,1786,1786,1786,1786,0
|
|
20231102,151600,86378526,1786,1786,1786,1786,0
|
|
20231102,151500,86378526,1786,1786,1786,1786,0
|
|
20231102,151400,86378526,1786,1787,1787,1786,333
|
|
20231102,151300,85783747,1790,1790,1790,1790,0
|
|
20231102,151200,85783747,1790,1790,1790,1790,0
|
|
20231102,151100,85783747,1790,1790,1790,1790,0
|
|
20231102,151000,85783747,1790,1790,1790,1790,0
|
|
20231102,150900,85783747,1790,1790,1790,1790,8
|
|
20231102,150800,85769427,1787,1787,1787,1787,0
|
|
20231102,150700,85769427,1787,1787,1787,1787,717
|
|
20231102,150600,84488148,1787,1787,1787,1787,60
|
|
20231102,150500,84380928,1790,1790,1790,1790,0
|
|
20231102,150400,84380928,1790,1790,1790,1790,0
|
|
20231102,150300,84380928,1790,1790,1790,1790,0
|
|
20231102,150200,84380928,1790,1790,1790,1790,0
|
|
20231102,150100,84380928,1790,1790,1790,1790,1
|
|
20231102,150000,84379138,1790,1790,1790,1790,0
|
|
20231102,145900,84379138,1790,1790,1790,1790,1
|
|
20231102,145800,84377348,1788,1788,1788,1788,58
|
|
20231102,145700,84273644,1788,1788,1788,1788,0
|
|
20231102,145600,84273644,1788,1788,1788,1788,1
|
|
20231102,145500,84271856,1787,1787,1787,1787,50
|
|
20231102,145400,84182506,1788,1788,1788,1788,0
|
|
20231102,145300,84182506,1788,1788,1788,1788,0
|
|
20231102,145200,84182506,1788,1788,1788,1788,20
|
|
20231102,145100,84146746,1788,1788,1788,1788,0
|
|
20231102,145000,84146746,1788,1788,1788,1788,0
|
|
20231102,144900,84146746,1788,1787,1788,1787,1906
|
|
20231102,144800,80738819,1787,1787,1787,1787,2
|
|
20231102,144700,80735245,1787,1787,1787,1787,0
|
|
20231102,144600,80735245,1787,1787,1787,1787,0
|
|
20231102,144500,80735245,1787,1787,1787,1787,0
|
|
20231102,144400,80735245,1787,1787,1787,1787,0
|
|
20231102,144300,80735245,1787,1787,1787,1787,0
|
|
20231102,144200,80735245,1787,1787,1787,1787,1
|
|
20231102,144100,80733458,1785,1785,1785,1785,0
|
|
20231102,144000,80733458,1785,1785,1785,1785,0
|
|
20231102,143900,80733458,1785,1785,1785,1785,0
|
|
20231102,143800,80733458,1785,1786,1786,1785,49
|
|
20231102,143700,80645991,1787,1787,1787,1787,0
|
|
20231102,143600,80645991,1787,1787,1787,1787,0
|
|
20231102,143500,80645991,1787,1787,1787,1787,0
|
|
20231102,143400,80645991,1787,1787,1787,1787,1083
|
|
20231102,143300,78710670,1787,1791,1791,1787,1000
|
|
20231102,143200,76923449,1791,1792,1792,1791,5
|
|
20231102,143100,76914490,1798,1798,1798,1798,0
|
|
20231102,143000,76914490,1798,1798,1798,1798,0
|
|
20231102,142900,76914490,1798,1798,1798,1798,0
|
|
20231102,142800,76914490,1798,1798,1798,1798,0
|
|
20231102,142700,76914490,1798,1798,1798,1798,0
|
|
20231102,142600,76914490,1798,1798,1798,1798,0
|
|
20231102,142500,76914490,1798,1798,1798,1798,868
|
|
20231102,142400,75353826,1797,1796,1797,1796,632
|
|
20231102,142300,74218152,1796,1796,1796,1796,0
|
|
20231102,142200,74218152,1796,1796,1796,1796,0
|
|
20231102,142100,74218152,1796,1796,1796,1796,0
|
|
20231102,142000,74218152,1796,1796,1796,1796,0
|
|
20231102,141900,74218152,1796,1796,1796,1796,10
|
|
20231102,141800,74200192,1790,1790,1790,1790,0
|
|
20231102,141700,74200192,1790,1790,1790,1790,0
|
|
20231102,141600,74200192,1790,1790,1790,1790,0
|
|
20231102,141500,74200192,1790,1790,1790,1790,2
|
|
20231102,141400,74196612,1797,1797,1797,1797,0
|
|
20231102,141300,74196612,1797,1797,1797,1797,0
|
|
20231102,141200,74196612,1797,1790,1797,1790,2
|
|
20231102,141100,74193025,1787,1787,1787,1787,0
|
|
20231102,141000,74193025,1787,1787,1787,1787,0
|
|
20231102,140900,74193025,1787,1787,1787,1787,0
|
|
20231102,140800,74193025,1787,1787,1787,1787,0
|
|
20231102,140700,74193025,1787,1787,1787,1787,0
|
|
20231102,140600,74193025,1787,1787,1787,1787,0
|
|
20231102,140500,74193025,1787,1787,1787,1787,0
|
|
20231102,140400,74193025,1787,1791,1791,1787,3
|
|
20231102,140300,74187660,1799,1799,1799,1799,0
|
|
20231102,140200,74187660,1799,1799,1799,1799,0
|
|
20231102,140100,74187660,1799,1799,1799,1799,0
|
|
20231102,140000,74187660,1799,1799,1799,1799,0
|
|
20231102,135900,74187660,1799,1799,1799,1799,0
|
|
20231102,135800,74187660,1799,1799,1799,1799,0
|
|
20231102,135700,74187660,1799,1799,1799,1799,0
|
|
20231102,135600,74187660,1799,1799,1799,1799,0
|
|
20231102,135500,74187660,1799,1799,1799,1799,0
|
|
20231102,135400,74187660,1799,1799,1799,1799,0
|
|
20231102,135300,74187660,1799,1790,1799,1790,41
|
|
20231102,135200,74113927,1799,1799,1799,1799,0
|
|
20231102,135100,74113927,1799,1787,1799,1787,3314
|
|
20231102,135000,68188399,1788,1789,1789,1788,3318
|
|
20231102,134900,62254809,1791,1791,1791,1791,0
|
|
20231102,134800,62254809,1791,1791,1791,1791,0
|
|
20231102,134700,62254809,1791,1791,1791,1791,0
|
|
20231102,134600,62254809,1791,1791,1791,1791,32
|
|
20231102,134500,62197497,1791,1791,1791,1791,0
|
|
20231102,134400,62197497,1791,1791,1791,1791,0
|
|
20231102,134300,62197497,1791,1791,1791,1791,0
|
|
20231102,134200,62197497,1791,1791,1791,1791,0
|
|
20231102,134100,62197497,1791,1791,1791,1791,5
|
|
20231102,134000,62188542,1792,1792,1792,1792,0
|
|
20231102,133900,62188542,1792,1792,1792,1792,0
|
|
20231102,133800,62188542,1792,1792,1792,1792,0
|
|
20231102,133700,62188542,1792,1797,1797,1790,3719
|
|
20231102,133600,55526247,1798,1798,1798,1798,0
|
|
20231102,133500,55526247,1798,1798,1798,1798,3
|
|
20231102,133400,55520853,1798,1798,1798,1798,0
|
|
20231102,133300,55520853,1798,1798,1798,1798,0
|
|
20231102,133200,55520853,1798,1798,1798,1798,0
|
|
20231102,133100,55520853,1798,1798,1798,1798,60
|
|
20231102,133000,55412973,1799,1799,1799,1799,0
|
|
20231102,132900,55412973,1799,1799,1799,1799,0
|
|
20231102,132800,55412973,1799,1799,1799,1799,0
|
|
20231102,132700,55412973,1799,1799,1799,1799,0
|
|
20231102,132600,55412973,1799,1799,1799,1799,0
|
|
20231102,132500,55412973,1799,1799,1799,1799,0
|
|
20231102,132400,55412973,1799,1799,1799,1799,0
|
|
20231102,132300,55412973,1799,1799,1799,1799,0
|
|
20231102,132200,55412973,1799,1799,1799,1799,0
|
|
20231102,132100,55412973,1799,1799,1799,1799,0
|
|
20231102,132000,55412973,1799,1799,1799,1799,0
|
|
20231102,131900,55412973,1799,1799,1799,1799,15
|
|
20231102,131800,55385988,1799,1799,1799,1799,719
|
|
20231102,131700,54092507,1799,1799,1799,1799,0
|
|
20231102,131600,54092507,1799,1799,1799,1799,5
|
|
20231102,131500,54083512,1803,1803,1803,1803,0
|
|
20231102,131400,54083512,1803,1803,1803,1803,0
|
|
20231102,131300,54083512,1803,1803,1803,1803,0
|
|
20231102,131200,54083512,1803,1803,1803,1803,0
|
|
20231102,131100,54083512,1803,1803,1803,1803,0
|
|
20231102,131000,54083512,1803,1803,1803,1803,0
|
|
20231102,130900,54083512,1803,1803,1803,1803,0
|
|
20231102,130800,54083512,1803,1803,1803,1803,0
|
|
20231102,130700,54083512,1803,1803,1803,1803,0
|
|
20231102,130600,54083512,1803,1803,1803,1803,0
|
|
20231102,130500,54083512,1803,1803,1803,1803,0
|
|
20231102,130400,54083512,1803,1803,1803,1803,0
|
|
20231102,130300,54083512,1803,1803,1803,1803,0
|
|
20231102,130200,54083512,1803,1803,1803,1803,0
|
|
20231102,130100,54083512,1803,1803,1803,1803,0
|
|
20231102,130000,54083512,1803,1803,1803,1803,0
|
|
20231102,125900,54083512,1803,1803,1803,1803,0
|
|
20231102,125800,54083512,1803,1803,1803,1803,0
|
|
20231102,125700,54083512,1803,1803,1803,1803,30
|
|
20231102,125600,54029422,1803,1803,1803,1803,0
|
|
20231102,125500,54029422,1803,1803,1803,1803,0
|
|
20231102,125400,54029422,1803,1803,1803,1803,0
|
|
20231102,125300,54029422,1803,1803,1803,1803,0
|
|
20231102,125200,54029422,1803,1803,1803,1803,0
|
|
20231102,125100,54029422,1803,1803,1803,1803,15
|
|
20231102,125000,54002377,1803,1803,1803,1803,0
|
|
20231102,124900,54002377,1803,1803,1803,1803,0
|
|
20231102,124800,54002377,1803,1803,1803,1803,1
|
|
20231102,124700,54000574,1803,1803,1803,1803,0
|
|
20231102,124600,54000574,1803,1803,1803,1803,0
|
|
20231102,124500,54000574,1803,1803,1803,1803,0
|
|
20231102,124400,54000574,1803,1803,1803,1803,0
|
|
20231102,124300,54000574,1803,1803,1803,1803,1
|
|
20231102,124200,53998771,1806,1806,1806,1806,0
|
|
20231102,124100,53998771,1806,1806,1806,1806,0
|
|
20231102,124000,53998771,1806,1806,1806,1806,0
|
|
20231102,123900,53998771,1806,1806,1806,1806,0
|
|
20231102,123800,53998771,1806,1806,1806,1806,60
|
|
20231102,123700,53890411,1806,1806,1806,1806,0
|
|
20231102,123600,53890411,1806,1806,1806,1806,0
|
|
20231102,123500,53890411,1806,1806,1806,1806,0
|
|
20231102,123400,53890411,1806,1806,1806,1806,0
|
|
20231102,123300,53890411,1806,1806,1806,1806,0
|
|
20231102,123200,53890411,1806,1806,1806,1806,5
|
|
20231102,123100,53881381,1807,1807,1807,1807,0
|
|
20231102,123000,53881381,1807,1805,1807,1805,375
|
|
20231102,122900,53204363,1805,1803,1805,1803,125
|
|
20231102,122800,52978908,1802,1802,1802,1802,428
|
|
20231102,122700,52207652,1803,1803,1803,1803,0
|
|
20231102,122600,52207652,1803,1803,1803,1803,0
|
|
20231102,122500,52207652,1803,1803,1803,1803,0
|
|
20231102,122400,52207652,1803,1803,1803,1803,0
|
|
20231102,122300,52207652,1803,1803,1803,1803,0
|
|
20231102,122200,52207652,1803,1803,1803,1803,0
|
|
20231102,122100,52207652,1803,1803,1803,1803,0
|
|
20231102,122000,52207652,1803,1803,1803,1803,0
|
|
20231102,121900,52207652,1803,1803,1803,1803,0
|
|
20231102,121800,52207652,1803,1803,1803,1803,0
|
|
20231102,121700,52207652,1803,1803,1803,1803,0
|
|
20231102,121600,52207652,1803,1803,1803,1803,3
|
|
20231102,121500,52202243,1805,1805,1805,1805,0
|
|
20231102,121400,52202243,1805,1805,1805,1805,0
|
|
20231102,121300,52202243,1805,1805,1805,1805,0
|
|
20231102,121200,52202243,1805,1805,1805,1805,0
|
|
20231102,121100,52202243,1805,1805,1805,1805,0
|
|
20231102,121000,52202243,1805,1805,1805,1805,0
|
|
20231102,120900,52202243,1805,1805,1805,1805,0
|
|
20231102,120800,52202243,1805,1805,1805,1805,0
|
|
20231102,120700,52202243,1805,1805,1805,1805,0
|
|
20231102,120600,52202243,1805,1805,1805,1805,0
|
|
20231102,120500,52202243,1805,1805,1805,1805,0
|
|
20231102,120400,52202243,1805,1805,1805,1805,0
|
|
20231102,120300,52202243,1805,1805,1805,1805,0
|
|
20231102,120200,52202243,1805,1805,1805,1805,0
|
|
20231102,120100,52202243,1805,1805,1805,1805,0
|
|
20231102,120000,52202243,1805,1805,1805,1805,0
|
|
20231102,115900,52202243,1805,1805,1805,1805,0
|
|
20231102,115800,52202243,1805,1805,1805,1805,0
|
|
20231102,115700,52202243,1805,1805,1805,1805,0
|
|
20231102,115600,52202243,1805,1805,1805,1805,0
|
|
20231102,115500,52202243,1805,1805,1805,1805,0
|
|
20231102,115400,52202243,1805,1805,1805,1805,0
|
|
20231102,115300,52202243,1805,1805,1805,1805,0
|
|
20231102,115200,52202243,1805,1805,1805,1805,0
|
|
20231102,115100,52202243,1805,1805,1805,1805,0
|
|
20231102,115000,52202243,1805,1805,1805,1805,0
|
|
20231102,114900,52202243,1805,1805,1805,1805,0
|
|
20231102,114800,52202243,1805,1805,1805,1805,0
|
|
20231102,114700,52202243,1805,1805,1805,1805,0
|
|
20231102,114600,52202243,1805,1805,1805,1805,0
|
|
20231102,114500,52202243,1805,1805,1805,1805,0
|
|
20231102,114400,52202243,1805,1805,1805,1805,250
|
|
20231102,114300,51750993,1805,1804,1805,1804,250
|
|
20231102,114200,51299753,1805,1805,1805,1805,0
|
|
20231102,114100,51299753,1805,1802,1805,1802,500
|
|
20231102,114000,50397896,1802,1801,1802,1801,100
|
|
20231102,113900,50217706,1802,1801,1802,1801,6
|
|
20231102,113800,50206899,1802,1802,1802,1802,0
|
|
20231102,113700,50206899,1802,1802,1802,1802,0
|
|
20231102,113600,50206899,1802,1801,1802,1801,27
|
|
20231102,113500,50158251,1802,1802,1802,1802,0
|
|
20231102,113400,50158251,1802,1802,1802,1802,0
|
|
20231102,113300,50158251,1802,1802,1802,1802,0
|
|
20231102,113200,50158251,1802,1802,1802,1802,0
|
|
20231102,113100,50158251,1802,1802,1802,1802,0
|
|
20231102,113000,50158251,1802,1802,1802,1802,0
|
|
20231102,112900,50158251,1802,1802,1802,1802,0
|
|
20231102,112800,50158251,1802,1802,1802,1802,0
|
|
20231102,112700,50158251,1802,1802,1802,1802,0
|
|
20231102,112600,50158251,1802,1802,1802,1802,0
|
|
20231102,112500,50158251,1802,1796,1802,1796,2
|
|
20231102,112400,50154653,1801,1796,1801,1796,3
|
|
20231102,112300,50149255,1801,1796,1801,1796,7
|
|
20231102,112200,50136663,1796,1796,1796,1796,4
|
|
20231102,112100,50129479,1803,1803,1803,1803,0
|
|
20231102,112000,50129479,1803,1803,1803,1803,0
|
|
20231102,111900,50129479,1803,1803,1803,1803,0
|
|
20231102,111800,50129479,1803,1803,1803,1803,0
|
|
20231102,111700,50129479,1803,1803,1803,1803,0
|
|
20231102,111600,50129479,1803,1803,1803,1803,0
|
|
20231102,111500,50129479,1803,1803,1803,1803,0
|
|
20231102,111400,50129479,1803,1803,1803,1803,0
|
|
20231102,111300,50129479,1803,1803,1803,1803,0
|
|
20231102,111200,50129479,1803,1803,1803,1803,0
|
|
20231102,111100,50129479,1803,1803,1803,1803,0
|
|
20231102,111000,50129479,1803,1803,1803,1803,0
|
|
20231102,110900,50129479,1803,1803,1803,1803,0
|
|
20231102,110800,50129479,1803,1803,1803,1803,0
|
|
20231102,110700,50129479,1803,1803,1803,1803,0
|
|
20231102,110600,50129479,1803,1803,1803,1803,0
|
|
20231102,110500,50129479,1803,1803,1803,1803,0
|
|
20231102,110400,50129479,1803,1803,1803,1803,0
|
|
20231102,110300,50129479,1803,1803,1803,1803,0
|
|
20231102,110200,50129479,1803,1803,1803,1803,1
|
|
20231102,110100,50127676,1799,1799,1799,1799,0
|
|
20231102,110000,50127676,1799,1799,1799,1799,0
|
|
20231102,105900,50127676,1799,1799,1799,1799,0
|
|
20231102,105800,50127676,1799,1800,1800,1799,419
|
|
20231102,105700,49373676,1800,1800,1800,1800,0
|
|
20231102,105600,49373676,1800,1800,1800,1800,1
|
|
20231102,105500,49371876,1800,1800,1800,1800,0
|
|
20231102,105400,49371876,1800,1800,1800,1800,4
|
|
20231102,105300,49364676,1805,1805,1805,1805,0
|
|
20231102,105200,49364676,1805,1805,1805,1805,0
|
|
20231102,105100,49364676,1805,1805,1805,1805,0
|
|
20231102,105000,49364676,1805,1805,1805,1805,0
|
|
20231102,104900,49364676,1805,1800,1805,1800,615
|
|
20231102,104800,48257063,1800,1799,1800,1799,520
|
|
20231102,104700,47321563,1799,1799,1799,1799,300
|
|
20231102,104600,46781863,1800,1800,1800,1800,0
|
|
20231102,104500,46781863,1800,1800,1800,1800,309
|
|
20231102,104400,46225663,1799,1799,1799,1799,0
|
|
20231102,104300,46225663,1799,1799,1799,1799,59
|
|
20231102,104200,46119522,1799,1799,1799,1799,0
|
|
20231102,104100,46119522,1799,1799,1799,1799,0
|
|
20231102,104000,46119522,1799,1799,1799,1799,0
|
|
20231102,103900,46119522,1799,1799,1799,1799,0
|
|
20231102,103800,46119522,1799,1799,1799,1799,0
|
|
20231102,103700,46119522,1799,1799,1799,1799,0
|
|
20231102,103600,46119522,1799,1793,1799,1793,2
|
|
20231102,103500,46115930,1790,1790,1790,1790,0
|
|
20231102,103400,46115930,1790,1791,1791,1790,10
|
|
20231102,103300,46098024,1800,1800,1800,1800,0
|
|
20231102,103200,46098024,1800,1794,1800,1794,11
|
|
20231102,103100,46078284,1800,1794,1800,1794,1999
|
|
20231102,103000,42492072,1794,1799,1799,1794,2890
|
|
20231102,102900,37306440,1799,1799,1799,1799,0
|
|
20231102,102800,37306440,1799,1799,1799,1799,0
|
|
20231102,102700,37306440,1799,1799,1799,1799,0
|
|
20231102,102600,37306440,1799,1799,1799,1799,197
|
|
20231102,102500,36952037,1796,1795,1796,1795,158
|
|
20231102,102400,36668326,1795,1795,1795,1795,0
|
|
20231102,102300,36668326,1795,1795,1795,1795,0
|
|
20231102,102200,36668326,1795,1795,1795,1795,0
|
|
20231102,102100,36668326,1795,1795,1795,1795,1
|
|
20231102,102000,36666531,1795,1795,1795,1795,0
|
|
20231102,101900,36666531,1795,1795,1795,1795,0
|
|
20231102,101800,36666531,1795,1795,1795,1795,0
|
|
20231102,101700,36666531,1795,1795,1795,1795,2
|
|
20231102,101600,36662941,1790,1790,1790,1790,0
|
|
20231102,101500,36662941,1790,1790,1790,1790,202
|
|
20231102,101400,36301361,1790,1790,1790,1790,1
|
|
20231102,101300,36299571,1790,1790,1790,1790,0
|
|
20231102,101200,36299571,1790,1790,1790,1790,1
|
|
20231102,101100,36297781,1796,1796,1796,1796,0
|
|
20231102,101000,36297781,1796,1796,1796,1796,0
|
|
20231102,100900,36297781,1796,1796,1796,1796,2
|
|
20231102,100800,36294189,1790,1790,1790,1790,1
|
|
20231102,100700,36292399,1798,1798,1798,1798,4
|
|
20231102,100600,36285207,1786,1786,1786,1786,0
|
|
20231102,100500,36285207,1786,1789,1789,1786,1600
|
|
20231102,100400,33424904,1789,1813,1813,1786,800
|
|
20231102,100300,31988736,1809,1790,1813,1790,6847
|
|
20231102,100200,19618156,1790,1787,1790,1787,1500
|
|
20231102,100100,16934539,1787,1787,1787,1787,30
|
|
20231102,100000,16880929,1787,1787,1787,1787,21
|
|
20231102,095900,16843402,1788,1788,1788,1788,0
|
|
20231102,095800,16843402,1788,1788,1788,1788,40
|
|
20231102,095700,16771882,1788,1788,1788,1788,0
|
|
20231102,095600,16771882,1788,1788,1788,1788,0
|
|
20231102,095500,16771882,1788,1788,1788,1788,0
|
|
20231102,095400,16771882,1788,1788,1788,1788,2
|
|
20231102,095300,16768306,1787,1787,1787,1787,0
|
|
20231102,095200,16768306,1787,1787,1787,1787,0
|
|
20231102,095100,16768306,1787,1787,1787,1787,0
|
|
20231102,095000,16768306,1787,1787,1787,1787,0
|
|
20231102,094900,16768306,1787,1787,1787,1787,53
|
|
20231102,094800,16673595,1787,1787,1787,1787,0
|
|
20231102,094700,16673595,1787,1787,1787,1787,0
|
|
20231102,094600,16673595,1787,1787,1787,1787,0
|
|
20231102,094500,16673595,1787,1787,1787,1787,0
|
|
20231102,094400,16673595,1787,1785,1787,1785,400
|
|
20231102,094300,15959161,1785,1785,1785,1785,0
|
|
20231102,094200,15959161,1785,1785,1785,1785,180
|
|
20231102,094100,15637861,1785,1785,1785,1785,180
|
|
20231102,094000,15316561,1785,1786,1786,1785,2
|
|
20231102,093900,15312990,1787,1787,1787,1787,5
|
|
20231102,093800,15304055,1788,1788,1788,1788,0
|
|
20231102,093700,15304055,1788,1788,1788,1788,25
|
|
20231102,093600,15259355,1788,1788,1788,1788,1
|
|
20231102,093500,15257567,1788,1788,1788,1788,1
|
|
20231102,093400,15255779,1788,1788,1788,1788,0
|
|
20231102,093300,15255779,1788,1788,1788,1788,0
|
|
20231102,093200,15255779,1788,1788,1788,1788,0
|
|
20231102,093100,15255779,1788,1788,1788,1788,0
|
|
20231102,093000,15255779,1788,1787,1788,1787,98
|
|
20231102,092900,15080591,1787,1786,1787,1786,2000
|
|
20231102,092800,11507627,1783,1783,1783,1783,200
|
|
20231102,092700,11151027,1783,1783,1783,1783,0
|
|
20231102,092600,11151027,1783,1783,1783,1783,0
|
|
20231102,092500,11151027,1783,1784,1784,1783,2163
|
|
20231102,092400,7293398,1788,1788,1788,1788,0
|
|
20231102,092300,7293398,1788,1788,1788,1788,0
|
|
20231102,092200,7293398,1788,1788,1788,1788,0
|
|
20231102,092100,7293398,1788,1788,1788,1788,0
|
|
20231102,092000,7293398,1788,1788,1788,1788,0
|
|
20231102,091900,7293398,1788,1788,1788,1788,0
|
|
20231102,091800,7293398,1788,1788,1788,1788,0
|
|
20231102,091700,7293398,1788,1788,1788,1788,0
|
|
20231102,091600,7293398,1788,1788,1788,1788,1
|
|
20231102,091500,7291610,1786,1786,1786,1786,0
|
|
20231102,091400,7291610,1786,1786,1786,1782,1001
|
|
20231102,091300,5507708,1786,1786,1786,1786,33
|
|
20231102,091200,5448770,1780,1780,1780,1780,0
|
|
20231102,091100,5448770,1780,1780,1780,1780,0
|
|
20231102,091000,5448770,1780,1780,1780,1780,0
|
|
20231102,090900,5448770,1780,1782,1782,1780,737
|
|
20231102,090800,4136223,1785,1786,1786,1785,6
|
|
20231102,090700,4125510,1786,1786,1786,1786,1
|
|
20231102,090600,4123724,1783,1783,1783,1783,62
|
|
20231102,090500,4013178,1786,1786,1786,1786,0
|
|
20231102,090400,4013178,1786,1786,1786,1786,2
|
|
20231102,090300,4009606,1786,1786,1786,1786,5
|
|
20231102,090200,4000676,1789,1789,1789,1789,10
|
|
20231102,090100,3982786,1790,1790,1790,1790,0
|
|
20231102,090000,3982786,1790,1782,1790,1782,2235
|