595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,185200,52559082,1377,1377,1377,1377,3012
|
|
20231102,185100,52559082,1377,1377,1377,1377,0
|
|
20231102,185000,52559082,1377,1377,1377,1377,0
|
|
20231102,184900,52559082,1377,1377,1377,1377,0
|
|
20231102,184800,52559082,1377,1377,1377,1377,0
|
|
20231102,184700,52559082,1377,1377,1377,1377,0
|
|
20231102,184600,52559082,1377,1377,1377,1377,0
|
|
20231102,184500,52559082,1377,1377,1377,1377,0
|
|
20231102,184400,52559082,1377,1377,1377,1377,0
|
|
20231102,184300,52559082,1377,1377,1377,1377,0
|
|
20231102,184200,52559082,1377,1377,1377,1377,0
|
|
20231102,184100,52559082,1377,1377,1377,1377,0
|
|
20231102,184000,52559082,1377,1377,1377,1377,0
|
|
20231102,183900,52559082,1377,1377,1377,1377,0
|
|
20231102,183800,52559082,1377,1377,1377,1377,0
|
|
20231102,183700,52559082,1377,1377,1377,1377,0
|
|
20231102,183600,52559082,1377,1377,1377,1377,0
|
|
20231102,183500,52559082,1377,1377,1377,1377,0
|
|
20231102,183400,52559082,1377,1377,1377,1377,0
|
|
20231102,183300,52559082,1377,1377,1377,1377,0
|
|
20231102,183200,52559082,1377,1377,1377,1377,0
|
|
20231102,183100,52559082,1377,1377,1377,1377,0
|
|
20231102,183000,52559082,1377,1377,1377,1377,0
|
|
20231102,182900,52559082,1377,1377,1377,1377,0
|
|
20231102,182800,52559082,1377,1377,1377,1377,0
|
|
20231102,182700,52559082,1377,1377,1377,1377,0
|
|
20231102,182600,52559082,1377,1377,1377,1377,0
|
|
20231102,182500,52559082,1377,1377,1377,1377,0
|
|
20231102,182400,52559082,1377,1377,1377,1377,0
|
|
20231102,182300,52559082,1377,1377,1377,1377,0
|
|
20231102,182200,52559082,1377,1377,1377,1377,3012
|
|
20231102,182100,52559082,1377,1377,1377,1377,0
|
|
20231102,182000,52559082,1377,1377,1377,1377,0
|
|
20231102,181900,52559082,1377,1377,1377,1377,0
|
|
20231102,181800,52559082,1377,1377,1377,1377,0
|
|
20231102,181700,52559082,1377,1377,1377,1377,0
|
|
20231102,181600,52559082,1377,1377,1377,1377,0
|
|
20231102,181500,52559082,1377,1377,1377,1377,0
|
|
20231102,181400,52559082,1377,1377,1377,1377,0
|
|
20231102,181300,52559082,1377,1377,1377,1377,0
|
|
20231102,181200,52559082,1377,1377,1377,1377,0
|
|
20231102,181100,52559082,1377,1377,1377,1377,0
|
|
20231102,181000,52559082,1377,1377,1377,1377,0
|
|
20231102,180900,52559082,1377,1377,1377,1377,0
|
|
20231102,180800,52559082,1377,1377,1377,1377,0
|
|
20231102,180700,52559082,1377,1377,1377,1377,0
|
|
20231102,180600,52559082,1377,1377,1377,1377,0
|
|
20231102,180500,52559082,1377,1377,1377,1377,0
|
|
20231102,180400,52559082,1377,1377,1377,1377,0
|
|
20231102,180300,52559082,1377,1377,1377,1377,0
|
|
20231102,180200,52559082,1377,1377,1377,1377,0
|
|
20231102,180100,52559082,1377,1377,1377,1377,0
|
|
20231102,180000,52559082,1377,1377,1377,1377,0
|
|
20231102,175900,52559082,1377,1377,1377,1377,0
|
|
20231102,175800,52559082,1377,1377,1377,1377,0
|
|
20231102,175700,52559082,1377,1377,1377,1377,0
|
|
20231102,175600,52559082,1377,1377,1377,1377,0
|
|
20231102,175500,52559082,1377,1377,1377,1377,0
|
|
20231102,175400,52559082,1377,1377,1377,1377,0
|
|
20231102,175300,52559082,1377,1377,1377,1377,0
|
|
20231102,175200,52559082,1377,1377,1377,1377,3012
|
|
20231102,175100,52559082,1377,1377,1377,1377,0
|
|
20231102,175000,52559082,1377,1377,1377,1377,0
|
|
20231102,174900,52559082,1377,1377,1377,1377,0
|
|
20231102,174800,52559082,1377,1377,1377,1377,0
|
|
20231102,174700,52559082,1377,1377,1377,1377,0
|
|
20231102,174600,52559082,1377,1377,1377,1377,0
|
|
20231102,174500,52559082,1377,1377,1377,1377,0
|
|
20231102,174400,52559082,1377,1377,1377,1377,0
|
|
20231102,174300,52559082,1377,1377,1377,1377,0
|
|
20231102,174200,52559082,1377,1377,1377,1377,0
|
|
20231102,174100,52559082,1377,1377,1377,1377,0
|
|
20231102,174000,52559082,1377,1377,1377,1377,0
|
|
20231102,173900,52559082,1377,1377,1377,1377,0
|
|
20231102,173800,52559082,1377,1377,1377,1377,0
|
|
20231102,173700,52559082,1377,1377,1377,1377,0
|
|
20231102,173600,52559082,1377,1377,1377,1377,0
|
|
20231102,173500,52559082,1377,1377,1377,1377,0
|
|
20231102,173400,52559082,1377,1377,1377,1377,0
|
|
20231102,173300,52559082,1377,1377,1377,1377,0
|
|
20231102,173200,52559082,1377,1377,1377,1377,0
|
|
20231102,173100,52559082,1377,1377,1377,1377,0
|
|
20231102,173000,52559082,1377,1377,1377,1377,0
|
|
20231102,172900,52559082,1377,1377,1377,1377,0
|
|
20231102,172800,52559082,1377,1377,1377,1377,0
|
|
20231102,172700,52559082,1377,1377,1377,1377,0
|
|
20231102,172600,52559082,1377,1377,1377,1377,0
|
|
20231102,172500,52559082,1377,1377,1377,1377,0
|
|
20231102,172400,52559082,1377,1377,1377,1377,0
|
|
20231102,172300,52559082,1377,1377,1377,1377,0
|
|
20231102,172200,52559082,1377,1377,1377,1377,3012
|
|
20231102,172100,52559082,1377,1377,1377,1377,0
|
|
20231102,172000,52559082,1377,1377,1377,1377,0
|
|
20231102,171900,52559082,1377,1377,1377,1377,0
|
|
20231102,171800,52559082,1377,1377,1377,1377,0
|
|
20231102,171700,52559082,1377,1377,1377,1377,0
|
|
20231102,171600,52559082,1377,1377,1377,1377,0
|
|
20231102,171500,52559082,1377,1377,1377,1377,0
|
|
20231102,171400,52559082,1377,1377,1377,1377,0
|
|
20231102,171300,52559082,1377,1377,1377,1377,0
|
|
20231102,171200,52559082,1377,1377,1377,1377,0
|
|
20231102,171100,52559082,1377,1377,1377,1377,0
|
|
20231102,171000,52559082,1377,1377,1377,1377,0
|
|
20231102,170900,52559082,1377,1377,1377,1377,0
|
|
20231102,170800,52559082,1377,1377,1377,1377,0
|
|
20231102,170700,52559082,1377,1377,1377,1377,0
|
|
20231102,170600,52559082,1377,1377,1377,1377,0
|
|
20231102,170500,52559082,1377,1377,1377,1377,0
|
|
20231102,170400,52559082,1377,1377,1377,1377,0
|
|
20231102,170300,52559082,1377,1377,1377,1377,0
|
|
20231102,170200,52559082,1377,1377,1377,1377,0
|
|
20231102,170100,52559082,1377,1377,1377,1377,0
|
|
20231102,170000,52559082,1377,1377,1377,1377,0
|
|
20231102,165900,52559082,1377,1377,1377,1377,0
|
|
20231102,165800,52559082,1377,1377,1377,1377,0
|
|
20231102,165700,52559082,1377,1377,1377,1377,0
|
|
20231102,165600,52559082,1377,1377,1377,1377,0
|
|
20231102,165500,52559082,1377,1377,1377,1377,0
|
|
20231102,165400,52559082,1377,1377,1377,1377,0
|
|
20231102,165300,52559082,1377,1377,1377,1377,0
|
|
20231102,165200,52559082,1377,1377,1377,1377,3012
|
|
20231102,165100,52559082,1377,1377,1377,1377,0
|
|
20231102,165000,52559082,1377,1377,1377,1377,0
|
|
20231102,164900,52559082,1377,1377,1377,1377,0
|
|
20231102,164800,52559082,1377,1377,1377,1377,0
|
|
20231102,164700,52559082,1377,1377,1377,1377,0
|
|
20231102,164600,52559082,1377,1377,1377,1377,0
|
|
20231102,164500,52559082,1377,1377,1377,1377,0
|
|
20231102,164400,52559082,1377,1377,1377,1377,0
|
|
20231102,164300,52559082,1377,1377,1377,1377,0
|
|
20231102,164200,52559082,1377,1377,1377,1377,0
|
|
20231102,164100,52559082,1377,1377,1377,1377,0
|
|
20231102,164000,52559082,1377,1377,1377,1377,0
|
|
20231102,163900,52559082,1377,1377,1377,1377,0
|
|
20231102,163800,52559082,1377,1377,1377,1377,0
|
|
20231102,163700,52559082,1377,1377,1377,1377,0
|
|
20231102,163600,52559082,1377,1377,1377,1377,0
|
|
20231102,163500,52559082,1377,1377,1377,1377,0
|
|
20231102,163400,52559082,1377,1377,1377,1377,0
|
|
20231102,163300,52559082,1377,1377,1377,1377,0
|
|
20231102,163200,52559082,1377,1377,1377,1377,0
|
|
20231102,163100,52559082,1377,1377,1377,1377,0
|
|
20231102,163000,52559082,1377,1377,1377,1377,0
|
|
20231102,162900,52559082,1377,1377,1377,1377,0
|
|
20231102,162800,52559082,1377,1377,1377,1377,0
|
|
20231102,162700,52559082,1377,1377,1377,1377,0
|
|
20231102,162600,52559082,1377,1377,1377,1377,0
|
|
20231102,162500,52559082,1377,1377,1377,1377,0
|
|
20231102,162400,52559082,1377,1377,1377,1377,0
|
|
20231102,162300,52559082,1377,1377,1377,1377,0
|
|
20231102,162200,52559082,1377,1377,1377,1377,3012
|
|
20231102,162100,52559082,1377,1377,1377,1377,0
|
|
20231102,162000,52559082,1377,1377,1377,1377,0
|
|
20231102,161900,52559082,1377,1377,1377,1377,0
|
|
20231102,161800,52559082,1377,1377,1377,1377,0
|
|
20231102,161700,52559082,1377,1377,1377,1377,0
|
|
20231102,161600,52559082,1377,1377,1377,1377,0
|
|
20231102,161500,52559082,1377,1377,1377,1377,0
|
|
20231102,161400,52559082,1377,1377,1377,1377,0
|
|
20231102,161300,52559082,1377,1377,1377,1377,0
|
|
20231102,161200,52559082,1377,1377,1377,1377,0
|
|
20231102,161100,52559082,1377,1377,1377,1377,0
|
|
20231102,161000,52559082,1377,1377,1377,1377,0
|
|
20231102,160900,52559082,1377,1377,1377,1377,0
|
|
20231102,160800,52559082,1377,1377,1377,1377,0
|
|
20231102,160700,52559082,1377,1377,1377,1377,0
|
|
20231102,160600,52559082,1377,1377,1377,1377,0
|
|
20231102,160500,52559082,1377,1377,1377,1377,0
|
|
20231102,160400,52559082,1377,1377,1377,1377,0
|
|
20231102,160300,52559082,1377,1377,1377,1377,0
|
|
20231102,160200,52559082,1377,1377,1377,1377,0
|
|
20231102,160100,52559082,1377,1377,1377,1377,0
|
|
20231102,160000,52559082,1377,1377,1377,1377,0
|
|
20231102,155900,52559082,1377,1377,1377,1377,0
|
|
20231102,155800,52559082,1377,1377,1377,1377,0
|
|
20231102,155700,52559082,1377,1377,1377,1377,0
|
|
20231102,155600,52559082,1377,1377,1377,1377,0
|
|
20231102,155500,52559082,1377,1377,1377,1377,0
|
|
20231102,155400,52559082,1377,1377,1377,1377,0
|
|
20231102,155300,52559082,1377,1377,1377,1377,0
|
|
20231102,155200,52559082,1377,1377,1377,1377,3012
|
|
20231102,155100,52559082,1377,1377,1377,1377,0
|
|
20231102,155000,52559082,1377,1377,1377,1377,0
|
|
20231102,154900,52559082,1377,1377,1377,1377,0
|
|
20231102,154800,52559082,1377,1377,1377,1377,0
|
|
20231102,154700,52559082,1377,1377,1377,1377,0
|
|
20231102,154600,52559082,1377,1377,1377,1377,0
|
|
20231102,154500,52559082,1377,1377,1377,1377,0
|
|
20231102,154400,52559082,1377,1377,1377,1377,0
|
|
20231102,154300,52559082,1377,1377,1377,1377,0
|
|
20231102,154200,52559082,1377,1377,1377,1377,0
|
|
20231102,154100,52559082,1377,1377,1377,1377,0
|
|
20231102,154000,52559082,1377,1377,1377,1377,0
|
|
20231102,153900,52559082,1377,1377,1377,1377,0
|
|
20231102,153800,52559082,1377,1377,1377,1377,0
|
|
20231102,153700,52559082,1377,1377,1377,1377,0
|
|
20231102,153600,52559082,1377,1377,1377,1377,0
|
|
20231102,153500,52559082,1377,1377,1377,1377,0
|
|
20231102,153400,52559082,1377,1377,1377,1377,0
|
|
20231102,153300,52559082,1377,1377,1377,1377,0
|
|
20231102,153200,52559082,1377,1377,1377,1377,0
|
|
20231102,153100,52559082,1377,1377,1377,1377,0
|
|
20231102,153000,52559082,1377,1377,1377,1377,3012
|
|
20231102,152900,48411558,1373,1373,1373,1373,0
|
|
20231102,152800,48411558,1373,1373,1373,1373,0
|
|
20231102,152700,48411558,1373,1373,1373,1373,0
|
|
20231102,152600,48411558,1373,1373,1373,1373,0
|
|
20231102,152500,48411558,1373,1373,1373,1373,0
|
|
20231102,152400,48411558,1373,1373,1373,1373,0
|
|
20231102,152300,48411558,1373,1373,1373,1373,0
|
|
20231102,152200,48411558,1373,1373,1373,1373,0
|
|
20231102,152100,48411558,1373,1373,1373,1373,0
|
|
20231102,152000,48411558,1373,1373,1373,1373,0
|
|
20231102,151900,48411558,1373,1373,1373,1373,0
|
|
20231102,151800,48411558,1373,1373,1373,1373,2
|
|
20231102,151700,48408812,1373,1373,1373,1373,0
|
|
20231102,151600,48408812,1373,1373,1373,1373,0
|
|
20231102,151500,48408812,1373,1373,1373,1373,0
|
|
20231102,151400,48408812,1373,1373,1373,1373,7
|
|
20231102,151300,48399201,1373,1373,1373,1373,0
|
|
20231102,151200,48399201,1373,1373,1373,1373,5
|
|
20231102,151100,48392336,1373,1370,1373,1370,17
|
|
20231102,151000,48369040,1373,1373,1373,1373,0
|
|
20231102,150900,48369040,1373,1373,1373,1373,0
|
|
20231102,150800,48369040,1373,1373,1373,1373,0
|
|
20231102,150700,48369040,1373,1373,1373,1373,0
|
|
20231102,150600,48369040,1373,1373,1373,1373,0
|
|
20231102,150500,48369040,1373,1373,1373,1373,0
|
|
20231102,150400,48369040,1373,1373,1373,1373,0
|
|
20231102,150300,48369040,1373,1373,1373,1373,0
|
|
20231102,150200,48369040,1373,1373,1373,1373,0
|
|
20231102,150100,48369040,1373,1373,1373,1373,0
|
|
20231102,150000,48369040,1373,1373,1373,1373,0
|
|
20231102,145900,48369040,1373,1373,1373,1373,0
|
|
20231102,145800,48369040,1373,1373,1373,1373,0
|
|
20231102,145700,48369040,1373,1373,1373,1373,0
|
|
20231102,145600,48369040,1373,1373,1373,1373,0
|
|
20231102,145500,48369040,1373,1373,1373,1373,0
|
|
20231102,145400,48369040,1373,1373,1373,1373,0
|
|
20231102,145300,48369040,1373,1373,1373,1373,0
|
|
20231102,145200,48369040,1373,1373,1373,1373,0
|
|
20231102,145100,48369040,1373,1373,1373,1373,0
|
|
20231102,145000,48369040,1373,1373,1373,1373,3
|
|
20231102,144900,48364921,1370,1370,1370,1370,0
|
|
20231102,144800,48364921,1370,1370,1370,1370,0
|
|
20231102,144700,48364921,1370,1371,1371,1370,1500
|
|
20231102,144600,46309920,1373,1373,1373,1373,0
|
|
20231102,144500,46309920,1373,1373,1373,1373,0
|
|
20231102,144400,46309920,1373,1373,1373,1373,0
|
|
20231102,144300,46309920,1373,1373,1373,1373,0
|
|
20231102,144200,46309920,1373,1373,1373,1373,5
|
|
20231102,144100,46303055,1373,1371,1373,1371,6
|
|
20231102,144000,46294827,1373,1373,1373,1373,0
|
|
20231102,143900,46294827,1373,1373,1373,1373,1
|
|
20231102,143800,46293454,1370,1370,1370,1370,0
|
|
20231102,143700,46293454,1370,1370,1370,1370,0
|
|
20231102,143600,46293454,1370,1370,1370,1370,0
|
|
20231102,143500,46293454,1370,1371,1371,1370,54
|
|
20231102,143400,46219432,1370,1370,1370,1370,938
|
|
20231102,143300,44934372,1370,1370,1370,1370,0
|
|
20231102,143200,44934372,1370,1370,1370,1370,0
|
|
20231102,143100,44934372,1370,1370,1370,1370,2
|
|
20231102,143000,44931632,1370,1370,1370,1370,0
|
|
20231102,142900,44931632,1370,1370,1370,1370,0
|
|
20231102,142800,44931632,1370,1370,1370,1370,0
|
|
20231102,142700,44931632,1370,1370,1370,1370,0
|
|
20231102,142600,44931632,1370,1370,1370,1370,0
|
|
20231102,142500,44931632,1370,1370,1370,1370,0
|
|
20231102,142400,44931632,1370,1370,1370,1370,0
|
|
20231102,142300,44931632,1370,1370,1370,1370,46
|
|
20231102,142200,44868612,1369,1370,1370,1369,114
|
|
20231102,142100,44712446,1370,1371,1371,1370,168
|
|
20231102,142000,44482281,1374,1374,1374,1374,2392
|
|
20231102,141900,41195673,1374,1374,1374,1374,0
|
|
20231102,141800,41195673,1374,1374,1374,1374,0
|
|
20231102,141700,41195673,1374,1374,1374,1374,0
|
|
20231102,141600,41195673,1374,1374,1374,1374,0
|
|
20231102,141500,41195673,1374,1374,1374,1374,0
|
|
20231102,141400,41195673,1374,1374,1374,1374,2
|
|
20231102,141300,41192925,1374,1374,1374,1374,0
|
|
20231102,141200,41192925,1374,1374,1374,1374,0
|
|
20231102,141100,41192925,1374,1374,1374,1374,0
|
|
20231102,141000,41192925,1374,1374,1374,1374,100
|
|
20231102,140900,41055525,1374,1374,1374,1374,19
|
|
20231102,140800,41029419,1374,1374,1374,1374,0
|
|
20231102,140700,41029419,1374,1374,1374,1374,0
|
|
20231102,140600,41029419,1374,1374,1374,1374,0
|
|
20231102,140500,41029419,1374,1374,1374,1374,0
|
|
20231102,140400,41029419,1374,1374,1374,1374,0
|
|
20231102,140300,41029419,1374,1374,1374,1374,0
|
|
20231102,140200,41029419,1374,1374,1374,1374,46
|
|
20231102,140100,40966215,1374,1374,1374,1374,4
|
|
20231102,140000,40960719,1377,1377,1377,1377,0
|
|
20231102,135900,40960719,1377,1377,1377,1377,0
|
|
20231102,135800,40960719,1377,1377,1377,1377,0
|
|
20231102,135700,40960719,1377,1377,1377,1377,0
|
|
20231102,135600,40960719,1377,1377,1377,1377,0
|
|
20231102,135500,40960719,1377,1377,1377,1377,0
|
|
20231102,135400,40960719,1377,1377,1377,1377,0
|
|
20231102,135300,40960719,1377,1377,1377,1377,0
|
|
20231102,135200,40960719,1377,1377,1377,1377,0
|
|
20231102,135100,40960719,1377,1377,1377,1377,0
|
|
20231102,135000,40960719,1377,1377,1377,1377,0
|
|
20231102,134900,40960719,1377,1377,1377,1377,0
|
|
20231102,134800,40960719,1377,1377,1377,1377,0
|
|
20231102,134700,40960719,1377,1377,1377,1377,0
|
|
20231102,134600,40960719,1377,1377,1377,1377,0
|
|
20231102,134500,40960719,1377,1377,1377,1377,8
|
|
20231102,134400,40949703,1377,1377,1377,1377,0
|
|
20231102,134300,40949703,1377,1377,1377,1377,0
|
|
20231102,134200,40949703,1377,1377,1377,1377,0
|
|
20231102,134100,40949703,1377,1377,1377,1377,0
|
|
20231102,134000,40949703,1377,1377,1377,1377,0
|
|
20231102,133900,40949703,1377,1377,1377,1377,0
|
|
20231102,133800,40949703,1377,1377,1377,1377,0
|
|
20231102,133700,40949703,1377,1377,1377,1377,0
|
|
20231102,133600,40949703,1377,1377,1377,1377,0
|
|
20231102,133500,40949703,1377,1377,1377,1377,0
|
|
20231102,133400,40949703,1377,1377,1377,1377,0
|
|
20231102,133300,40949703,1377,1377,1377,1377,0
|
|
20231102,133200,40949703,1377,1377,1377,1377,78
|
|
20231102,133100,40842297,1377,1377,1377,1377,30
|
|
20231102,133000,40800987,1378,1378,1378,1377,183
|
|
20231102,132900,40548903,1378,1377,1378,1377,283
|
|
20231102,132800,40159139,1376,1376,1376,1376,0
|
|
20231102,132700,40159139,1376,1376,1376,1376,75
|
|
20231102,132600,40055939,1376,1376,1376,1376,1
|
|
20231102,132500,40054563,1375,1375,1375,1375,0
|
|
20231102,132400,40054563,1375,1375,1375,1375,30
|
|
20231102,132300,40013313,1376,1376,1376,1376,0
|
|
20231102,132200,40013313,1376,1376,1376,1376,0
|
|
20231102,132100,40013313,1376,1376,1376,1376,0
|
|
20231102,132000,40013313,1376,1376,1376,1376,0
|
|
20231102,131900,40013313,1376,1376,1376,1376,0
|
|
20231102,131800,40013313,1376,1376,1376,1376,0
|
|
20231102,131700,40013313,1376,1376,1376,1376,0
|
|
20231102,131600,40013313,1376,1376,1376,1376,0
|
|
20231102,131500,40013313,1376,1376,1376,1376,1
|
|
20231102,131400,40011937,1369,1369,1369,1369,600
|
|
20231102,131300,39190537,1377,1377,1377,1377,0
|
|
20231102,131200,39190537,1377,1377,1377,1377,0
|
|
20231102,131100,39190537,1377,1376,1377,1376,2500
|
|
20231102,131000,35748449,1376,1376,1376,1376,0
|
|
20231102,130900,35748449,1376,1368,1376,1368,598
|
|
20231102,130800,34928042,1366,1366,1366,1366,0
|
|
20231102,130700,34928042,1366,1376,1376,1366,759
|
|
20231102,130600,33886645,1376,1376,1376,1376,1
|
|
20231102,130500,33885269,1376,1376,1376,1376,10
|
|
20231102,130400,33871509,1370,1370,1370,1370,0
|
|
20231102,130300,33871509,1370,1370,1370,1370,0
|
|
20231102,130200,33871509,1370,1370,1370,1370,0
|
|
20231102,130100,33871509,1370,1370,1370,1370,0
|
|
20231102,130000,33871509,1370,1370,1370,1370,0
|
|
20231102,125900,33871509,1370,1370,1370,1370,500
|
|
20231102,125800,33186509,1369,1369,1369,1369,0
|
|
20231102,125700,33186509,1369,1369,1369,1369,900
|
|
20231102,125600,31954409,1376,1376,1376,1376,1072
|
|
20231102,125500,30479337,1377,1377,1377,1377,0
|
|
20231102,125400,30479337,1377,1377,1377,1377,0
|
|
20231102,125300,30479337,1377,1377,1377,1377,0
|
|
20231102,125200,30479337,1377,1377,1377,1377,0
|
|
20231102,125100,30479337,1377,1377,1377,1377,0
|
|
20231102,125000,30479337,1377,1377,1377,1377,0
|
|
20231102,124900,30479337,1377,1376,1377,1376,55
|
|
20231102,124800,30403651,1376,1376,1376,1376,0
|
|
20231102,124700,30403651,1376,1376,1376,1376,4
|
|
20231102,124600,30398147,1376,1376,1376,1376,0
|
|
20231102,124500,30398147,1376,1376,1376,1376,0
|
|
20231102,124400,30398147,1376,1376,1376,1376,0
|
|
20231102,124300,30398147,1376,1376,1376,1376,0
|
|
20231102,124200,30398147,1376,1376,1376,1376,0
|
|
20231102,124100,30398147,1376,1376,1376,1376,200
|
|
20231102,124000,30122947,1376,1376,1376,1376,100
|
|
20231102,123900,29985347,1376,1376,1376,1376,0
|
|
20231102,123800,29985347,1376,1376,1376,1376,48
|
|
20231102,123700,29919299,1376,1376,1376,1376,0
|
|
20231102,123600,29919299,1376,1376,1376,1376,0
|
|
20231102,123500,29919299,1376,1376,1376,1376,0
|
|
20231102,123400,29919299,1376,1376,1376,1376,0
|
|
20231102,123300,29919299,1376,1376,1376,1376,0
|
|
20231102,123200,29919299,1376,1376,1376,1376,0
|
|
20231102,123100,29919299,1376,1376,1376,1376,0
|
|
20231102,123000,29919299,1376,1376,1376,1376,0
|
|
20231102,122900,29919299,1376,1376,1376,1376,0
|
|
20231102,122800,29919299,1376,1376,1376,1376,0
|
|
20231102,122700,29919299,1376,1376,1376,1376,0
|
|
20231102,122600,29919299,1376,1376,1376,1376,0
|
|
20231102,122500,29919299,1376,1376,1376,1376,0
|
|
20231102,122400,29919299,1376,1376,1376,1376,0
|
|
20231102,122300,29919299,1376,1376,1376,1376,0
|
|
20231102,122200,29919299,1376,1376,1376,1376,0
|
|
20231102,122100,29919299,1376,1376,1376,1376,0
|
|
20231102,122000,29919299,1376,1376,1376,1376,0
|
|
20231102,121900,29919299,1376,1376,1376,1376,10
|
|
20231102,121800,29905539,1375,1375,1375,1375,6
|
|
20231102,121700,29897289,1375,1375,1375,1375,0
|
|
20231102,121600,29897289,1375,1375,1375,1375,1
|
|
20231102,121500,29895914,1375,1375,1375,1375,20
|
|
20231102,121400,29868414,1375,1375,1375,1375,1
|
|
20231102,121300,29867039,1374,1374,1374,1374,1
|
|
20231102,121200,29865665,1365,1365,1365,1365,1
|
|
20231102,121100,29864300,1375,1375,1375,1375,0
|
|
20231102,121000,29864300,1375,1375,1375,1375,0
|
|
20231102,120900,29864300,1375,1375,1375,1375,0
|
|
20231102,120800,29864300,1375,1375,1375,1375,0
|
|
20231102,120700,29864300,1375,1368,1375,1364,145
|
|
20231102,120600,29666471,1375,1375,1375,1375,0
|
|
20231102,120500,29666471,1375,1375,1375,1375,0
|
|
20231102,120400,29666471,1375,1375,1375,1375,0
|
|
20231102,120300,29666471,1375,1375,1375,1375,0
|
|
20231102,120200,29666471,1375,1375,1375,1375,0
|
|
20231102,120100,29666471,1375,1375,1375,1375,0
|
|
20231102,120000,29666471,1375,1375,1375,1375,0
|
|
20231102,115900,29666471,1375,1375,1375,1375,0
|
|
20231102,115800,29666471,1375,1375,1375,1375,0
|
|
20231102,115700,29666471,1375,1375,1375,1375,0
|
|
20231102,115600,29666471,1375,1375,1375,1375,0
|
|
20231102,115500,29666471,1375,1375,1375,1375,0
|
|
20231102,115400,29666471,1375,1375,1375,1375,0
|
|
20231102,115300,29666471,1375,1375,1375,1375,150
|
|
20231102,115200,29460221,1374,1374,1374,1374,0
|
|
20231102,115100,29460221,1374,1374,1374,1374,0
|
|
20231102,115000,29460221,1374,1374,1374,1374,0
|
|
20231102,114900,29460221,1374,1374,1374,1374,1
|
|
20231102,114800,29458847,1364,1364,1364,1364,0
|
|
20231102,114700,29458847,1364,1364,1364,1364,0
|
|
20231102,114600,29458847,1364,1364,1364,1364,0
|
|
20231102,114500,29458847,1364,1364,1364,1364,0
|
|
20231102,114400,29458847,1364,1364,1364,1364,0
|
|
20231102,114300,29458847,1364,1364,1364,1364,0
|
|
20231102,114200,29458847,1364,1364,1364,1364,0
|
|
20231102,114100,29458847,1364,1364,1364,1364,0
|
|
20231102,114000,29458847,1364,1367,1367,1364,500
|
|
20231102,113900,28776493,1367,1367,1367,1367,0
|
|
20231102,113800,28776493,1367,1367,1367,1367,0
|
|
20231102,113700,28776493,1367,1367,1367,1367,10
|
|
20231102,113600,28762823,1367,1372,1372,1367,66
|
|
20231102,113500,28672588,1373,1373,1373,1373,2
|
|
20231102,113400,28669842,1374,1374,1374,1374,0
|
|
20231102,113300,28669842,1374,1374,1374,1374,3
|
|
20231102,113200,28665720,1377,1377,1377,1377,0
|
|
20231102,113100,28665720,1377,1377,1377,1377,0
|
|
20231102,113000,28665720,1377,1377,1377,1377,0
|
|
20231102,112900,28665720,1377,1377,1377,1377,0
|
|
20231102,112800,28665720,1377,1377,1377,1377,0
|
|
20231102,112700,28665720,1377,1377,1377,1377,0
|
|
20231102,112600,28665720,1377,1377,1377,1377,0
|
|
20231102,112500,28665720,1377,1377,1377,1377,0
|
|
20231102,112400,28665720,1377,1377,1377,1377,0
|
|
20231102,112300,28665720,1377,1377,1377,1377,0
|
|
20231102,112200,28665720,1377,1377,1377,1377,0
|
|
20231102,112100,28665720,1377,1377,1377,1377,0
|
|
20231102,112000,28665720,1377,1377,1377,1377,0
|
|
20231102,111900,28665720,1377,1377,1377,1377,0
|
|
20231102,111800,28665720,1377,1377,1377,1377,0
|
|
20231102,111700,28665720,1377,1377,1377,1377,0
|
|
20231102,111600,28665720,1377,1377,1377,1377,0
|
|
20231102,111500,28665720,1377,1377,1377,1377,200
|
|
20231102,111400,28390320,1375,1375,1375,1375,0
|
|
20231102,111300,28390320,1375,1375,1375,1375,0
|
|
20231102,111200,28390320,1375,1375,1375,1375,0
|
|
20231102,111100,28390320,1375,1375,1375,1375,0
|
|
20231102,111000,28390320,1375,1375,1375,1375,0
|
|
20231102,110900,28390320,1375,1375,1375,1375,0
|
|
20231102,110800,28390320,1375,1375,1375,1375,3
|
|
20231102,110700,28386195,1376,1376,1376,1376,1
|
|
20231102,110600,28384819,1377,1377,1377,1377,0
|
|
20231102,110500,28384819,1377,1377,1377,1377,0
|
|
20231102,110400,28384819,1377,1377,1377,1377,0
|
|
20231102,110300,28384819,1377,1377,1377,1377,0
|
|
20231102,110200,28384819,1377,1377,1377,1377,0
|
|
20231102,110100,28384819,1377,1377,1377,1377,0
|
|
20231102,110000,28384819,1377,1377,1377,1377,0
|
|
20231102,105900,28384819,1377,1377,1377,1377,0
|
|
20231102,105800,28384819,1377,1377,1377,1377,0
|
|
20231102,105700,28384819,1377,1377,1377,1377,0
|
|
20231102,105600,28384819,1377,1377,1377,1377,30
|
|
20231102,105500,28343509,1377,1377,1377,1377,0
|
|
20231102,105400,28343509,1377,1377,1377,1377,0
|
|
20231102,105300,28343509,1377,1377,1377,1377,0
|
|
20231102,105200,28343509,1377,1377,1377,1377,0
|
|
20231102,105100,28343509,1377,1377,1377,1377,0
|
|
20231102,105000,28343509,1377,1377,1377,1377,0
|
|
20231102,104900,28343509,1377,1377,1377,1377,0
|
|
20231102,104800,28343509,1377,1377,1377,1377,0
|
|
20231102,104700,28343509,1377,1377,1377,1377,0
|
|
20231102,104600,28343509,1377,1377,1377,1377,0
|
|
20231102,104500,28343509,1377,1377,1377,1377,0
|
|
20231102,104400,28343509,1377,1377,1377,1377,0
|
|
20231102,104300,28343509,1377,1377,1377,1377,20
|
|
20231102,104200,28315969,1377,1377,1377,1377,0
|
|
20231102,104100,28315969,1377,1377,1377,1377,0
|
|
20231102,104000,28315969,1377,1377,1377,1377,0
|
|
20231102,103900,28315969,1377,1377,1377,1377,0
|
|
20231102,103800,28315969,1377,1377,1377,1377,0
|
|
20231102,103700,28315969,1377,1377,1377,1377,1
|
|
20231102,103600,28314592,1377,1377,1377,1377,0
|
|
20231102,103500,28314592,1377,1377,1377,1377,2
|
|
20231102,103400,28311838,1377,1377,1377,1377,0
|
|
20231102,103300,28311838,1377,1377,1377,1377,0
|
|
20231102,103200,28311838,1377,1377,1377,1377,41
|
|
20231102,103100,28255381,1376,1376,1376,1376,0
|
|
20231102,103000,28255381,1376,1376,1376,1376,49
|
|
20231102,102900,28187957,1376,1376,1376,1376,0
|
|
20231102,102800,28187957,1376,1376,1376,1376,0
|
|
20231102,102700,28187957,1376,1376,1376,1376,51
|
|
20231102,102600,28117781,1376,1376,1376,1376,20
|
|
20231102,102500,28090261,1377,1377,1377,1377,0
|
|
20231102,102400,28090261,1377,1377,1377,1377,0
|
|
20231102,102300,28090261,1377,1377,1377,1377,0
|
|
20231102,102200,28090261,1377,1377,1377,1377,6
|
|
20231102,102100,28081999,1371,1371,1371,1371,171
|
|
20231102,102000,27847558,1377,1377,1377,1377,0
|
|
20231102,101900,27847558,1377,1377,1377,1377,0
|
|
20231102,101800,27847558,1377,1377,1377,1377,0
|
|
20231102,101700,27847558,1377,1377,1377,1377,0
|
|
20231102,101600,27847558,1377,1370,1377,1370,18
|
|
20231102,101500,27822837,1376,1376,1376,1376,7
|
|
20231102,101400,27813205,1376,1376,1376,1376,171
|
|
20231102,101300,27577909,1376,1376,1376,1376,0
|
|
20231102,101200,27577909,1376,1376,1376,1376,0
|
|
20231102,101100,27577909,1376,1370,1376,1370,2
|
|
20231102,101000,27575163,1376,1376,1376,1376,1
|
|
20231102,100900,27573787,1375,1375,1375,1375,0
|
|
20231102,100800,27573787,1375,1375,1375,1375,0
|
|
20231102,100700,27573787,1375,1375,1375,1375,1242
|
|
20231102,100600,25866037,1375,1375,1375,1375,0
|
|
20231102,100500,25866037,1375,1375,1375,1375,0
|
|
20231102,100400,25866037,1375,1375,1375,1375,0
|
|
20231102,100300,25866037,1375,1374,1375,1374,4
|
|
20231102,100200,25860538,1367,1371,1371,1367,101
|
|
20231102,100100,25722362,1372,1372,1372,1372,0
|
|
20231102,100000,25722362,1372,1374,1374,1372,14
|
|
20231102,095900,25703134,1375,1375,1375,1375,3
|
|
20231102,095800,25699009,1375,1375,1375,1375,0
|
|
20231102,095700,25699009,1375,1375,1375,1375,0
|
|
20231102,095600,25699009,1375,1375,1375,1375,10
|
|
20231102,095500,25685259,1370,1370,1370,1370,797
|
|
20231102,095400,24593369,1369,1369,1369,1369,19
|
|
20231102,095300,24567358,1369,1369,1369,1369,300
|
|
20231102,095200,24156658,1369,1369,1369,1369,10
|
|
20231102,095100,24142968,1369,1369,1369,1369,2
|
|
20231102,095000,24140230,1367,1367,1367,1367,1
|
|
20231102,094900,24138863,1367,1367,1367,1367,521
|
|
20231102,094800,23426656,1370,1370,1370,1370,2
|
|
20231102,094700,23423916,1370,1370,1370,1370,0
|
|
20231102,094600,23423916,1370,1370,1370,1370,1
|
|
20231102,094500,23422546,1369,1368,1369,1368,2357
|
|
20231102,094400,20196057,1368,1368,1368,1368,105
|
|
20231102,094300,20052417,1368,1368,1368,1368,0
|
|
20231102,094200,20052417,1368,1368,1368,1368,0
|
|
20231102,094100,20052417,1368,1368,1368,1368,0
|
|
20231102,094000,20052417,1368,1368,1368,1368,5
|
|
20231102,093900,20045577,1363,1363,1363,1363,0
|
|
20231102,093800,20045577,1363,1363,1363,1363,80
|
|
20231102,093700,19936537,1367,1367,1367,1367,0
|
|
20231102,093600,19936537,1367,1365,1367,1365,7075
|
|
20231102,093500,10278529,1365,1365,1365,1365,0
|
|
20231102,093400,10278529,1365,1365,1365,1365,1001
|
|
20231102,093300,8912164,1363,1365,1365,1363,34
|
|
20231102,093200,8865812,1363,1363,1363,1363,422
|
|
20231102,093100,8290626,1363,1363,1363,1363,1
|
|
20231102,093000,8289263,1360,1360,1360,1360,1
|
|
20231102,092900,8287903,1355,1355,1355,1355,0
|
|
20231102,092800,8287903,1355,1355,1355,1355,500
|
|
20231102,092700,7610403,1355,1355,1355,1355,1
|
|
20231102,092600,7609048,1365,1365,1365,1365,0
|
|
20231102,092500,7609048,1365,1365,1365,1365,0
|
|
20231102,092400,7609048,1365,1365,1365,1365,0
|
|
20231102,092300,7609048,1365,1365,1365,1365,0
|
|
20231102,092200,7609048,1365,1365,1365,1365,0
|
|
20231102,092100,7609048,1365,1364,1365,1364,18
|
|
20231102,092000,7584495,1365,1365,1365,1365,0
|
|
20231102,091900,7584495,1365,1364,1365,1364,90
|
|
20231102,091800,7461656,1365,1365,1365,1365,7
|
|
20231102,091700,7452101,1351,1351,1351,1351,0
|
|
20231102,091600,7452101,1351,1352,1352,1351,500
|
|
20231102,091500,6776597,1350,1359,1359,1350,600
|
|
20231102,091400,5964816,1367,1367,1367,1367,0
|
|
20231102,091300,5964816,1367,1367,1367,1367,2
|
|
20231102,091200,5962082,1369,1369,1369,1369,0
|
|
20231102,091100,5962082,1369,1369,1369,1369,0
|
|
20231102,091000,5962082,1369,1369,1369,1369,0
|
|
20231102,090900,5962082,1369,1369,1369,1369,0
|
|
20231102,090800,5962082,1369,1369,1369,1369,1
|
|
20231102,090700,5960713,1359,1359,1359,1359,0
|
|
20231102,090600,5960713,1359,1359,1359,1359,159
|
|
20231102,090500,5744632,1357,1357,1357,1357,1782
|
|
20231102,090400,3326458,1358,1361,1361,1358,298
|
|
20231102,090300,2920886,1367,1367,1367,1367,20
|
|
20231102,090200,2893546,1368,1368,1368,1368,0
|
|
20231102,090100,2893546,1368,1368,1368,1368,2002
|
|
20231102,090000,154810,1370,1370,1370,1370,113
|