587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,184400,249284435,1352,1352,1352,1352,2140
|
|
20231101,184300,249284435,1352,1352,1352,1352,0
|
|
20231101,184200,249284435,1352,1352,1352,1352,0
|
|
20231101,184100,249284435,1352,1352,1352,1352,0
|
|
20231101,184000,249284435,1352,1352,1352,1352,0
|
|
20231101,183900,249284435,1352,1352,1352,1352,0
|
|
20231101,183800,249284435,1352,1352,1352,1352,0
|
|
20231101,183700,249284435,1352,1352,1352,1352,0
|
|
20231101,183600,249284435,1352,1352,1352,1352,0
|
|
20231101,183500,249284435,1352,1352,1352,1352,0
|
|
20231101,183400,249284435,1352,1352,1352,1352,0
|
|
20231101,183300,249284435,1352,1352,1352,1352,0
|
|
20231101,183200,249284435,1352,1352,1352,1352,0
|
|
20231101,183100,249284435,1352,1352,1352,1352,0
|
|
20231101,183000,249284435,1352,1352,1352,1352,0
|
|
20231101,182900,249284435,1352,1352,1352,1352,0
|
|
20231101,182800,249284435,1352,1352,1352,1352,0
|
|
20231101,182700,249284435,1352,1352,1352,1352,0
|
|
20231101,182600,249284435,1352,1352,1352,1352,0
|
|
20231101,182500,249284435,1352,1352,1352,1352,0
|
|
20231101,182400,249284435,1352,1352,1352,1352,0
|
|
20231101,182300,249284435,1352,1352,1352,1352,0
|
|
20231101,182200,249284435,1352,1352,1352,1352,0
|
|
20231101,182100,249284435,1352,1352,1352,1352,0
|
|
20231101,182000,249284435,1352,1352,1352,1352,0
|
|
20231101,181900,249284435,1352,1352,1352,1352,0
|
|
20231101,181800,249284435,1352,1352,1352,1352,0
|
|
20231101,181700,249284435,1352,1352,1352,1352,0
|
|
20231101,181600,249284435,1352,1352,1352,1352,0
|
|
20231101,181500,249284435,1352,1352,1352,1352,0
|
|
20231101,181400,249284435,1352,1352,1352,1352,2140
|
|
20231101,181300,249284435,1352,1352,1352,1352,0
|
|
20231101,181200,249284435,1352,1352,1352,1352,0
|
|
20231101,181100,249284435,1352,1352,1352,1352,0
|
|
20231101,181000,249284435,1352,1352,1352,1352,0
|
|
20231101,180900,249284435,1352,1352,1352,1352,0
|
|
20231101,180800,249284435,1352,1352,1352,1352,0
|
|
20231101,180700,249284435,1352,1352,1352,1352,0
|
|
20231101,180600,249284435,1352,1352,1352,1352,0
|
|
20231101,180500,249284435,1352,1352,1352,1352,0
|
|
20231101,180400,249284435,1352,1352,1352,1352,0
|
|
20231101,180300,249284435,1352,1352,1352,1352,0
|
|
20231101,180200,249284435,1352,1352,1352,1352,0
|
|
20231101,180100,249284435,1352,1352,1352,1352,0
|
|
20231101,180000,249284435,1352,1352,1352,1352,0
|
|
20231101,175900,249284435,1352,1352,1352,1352,0
|
|
20231101,175800,249284435,1352,1352,1352,1352,0
|
|
20231101,175700,249284435,1352,1352,1352,1352,0
|
|
20231101,175600,249284435,1352,1352,1352,1352,0
|
|
20231101,175500,249284435,1352,1352,1352,1352,0
|
|
20231101,175400,249284435,1352,1352,1352,1352,0
|
|
20231101,175300,249284435,1352,1352,1352,1352,0
|
|
20231101,175200,249284435,1352,1352,1352,1352,0
|
|
20231101,175100,249284435,1352,1352,1352,1352,0
|
|
20231101,175000,249284435,1352,1352,1352,1352,0
|
|
20231101,174900,249284435,1352,1352,1352,1352,0
|
|
20231101,174800,249284435,1352,1352,1352,1352,0
|
|
20231101,174700,249284435,1352,1352,1352,1352,0
|
|
20231101,174600,249284435,1352,1352,1352,1352,0
|
|
20231101,174500,249284435,1352,1352,1352,1352,0
|
|
20231101,174400,249284435,1352,1352,1352,1352,2140
|
|
20231101,174300,249284435,1352,1352,1352,1352,0
|
|
20231101,174200,249284435,1352,1352,1352,1352,0
|
|
20231101,174100,249284435,1352,1352,1352,1352,0
|
|
20231101,174000,249284435,1352,1352,1352,1352,0
|
|
20231101,173900,249284435,1352,1352,1352,1352,0
|
|
20231101,173800,249284435,1352,1352,1352,1352,0
|
|
20231101,173700,249284435,1352,1352,1352,1352,0
|
|
20231101,173600,249284435,1352,1352,1352,1352,0
|
|
20231101,173500,249284435,1352,1352,1352,1352,0
|
|
20231101,173400,249284435,1352,1352,1352,1352,0
|
|
20231101,173300,249284435,1352,1352,1352,1352,0
|
|
20231101,173200,249284435,1352,1352,1352,1352,0
|
|
20231101,173100,249284435,1352,1352,1352,1352,0
|
|
20231101,173000,249284435,1352,1352,1352,1352,0
|
|
20231101,172900,249284435,1352,1352,1352,1352,0
|
|
20231101,172800,249284435,1352,1352,1352,1352,0
|
|
20231101,172700,249284435,1352,1352,1352,1352,0
|
|
20231101,172600,249284435,1352,1352,1352,1352,0
|
|
20231101,172500,249284435,1352,1352,1352,1352,0
|
|
20231101,172400,249284435,1352,1352,1352,1352,0
|
|
20231101,172300,249284435,1352,1352,1352,1352,0
|
|
20231101,172200,249284435,1352,1352,1352,1352,0
|
|
20231101,172100,249284435,1352,1352,1352,1352,0
|
|
20231101,172000,249284435,1352,1352,1352,1352,0
|
|
20231101,171900,249284435,1352,1352,1352,1352,0
|
|
20231101,171800,249284435,1352,1352,1352,1352,0
|
|
20231101,171700,249284435,1352,1352,1352,1352,0
|
|
20231101,171600,249284435,1352,1352,1352,1352,0
|
|
20231101,171500,249284435,1352,1352,1352,1352,0
|
|
20231101,171400,249284435,1352,1352,1352,1352,2140
|
|
20231101,171300,249284435,1352,1352,1352,1352,0
|
|
20231101,171200,249284435,1352,1352,1352,1352,0
|
|
20231101,171100,249284435,1352,1352,1352,1352,0
|
|
20231101,171000,249284435,1352,1352,1352,1352,0
|
|
20231101,170900,249284435,1352,1352,1352,1352,0
|
|
20231101,170800,249284435,1352,1352,1352,1352,0
|
|
20231101,170700,249284435,1352,1352,1352,1352,0
|
|
20231101,170600,249284435,1352,1352,1352,1352,0
|
|
20231101,170500,249284435,1352,1352,1352,1352,0
|
|
20231101,170400,249284435,1352,1352,1352,1352,0
|
|
20231101,170300,249284435,1352,1352,1352,1352,0
|
|
20231101,170200,249284435,1352,1352,1352,1352,0
|
|
20231101,170100,249284435,1352,1352,1352,1352,0
|
|
20231101,170000,249284435,1352,1352,1352,1352,0
|
|
20231101,165900,249284435,1352,1352,1352,1352,0
|
|
20231101,165800,249284435,1352,1352,1352,1352,0
|
|
20231101,165700,249284435,1352,1352,1352,1352,0
|
|
20231101,165600,249284435,1352,1352,1352,1352,0
|
|
20231101,165500,249284435,1352,1352,1352,1352,0
|
|
20231101,165400,249284435,1352,1352,1352,1352,0
|
|
20231101,165300,249284435,1352,1352,1352,1352,0
|
|
20231101,165200,249284435,1352,1352,1352,1352,0
|
|
20231101,165100,249284435,1352,1352,1352,1352,0
|
|
20231101,165000,249284435,1352,1352,1352,1352,0
|
|
20231101,164900,249284435,1352,1352,1352,1352,0
|
|
20231101,164800,249284435,1352,1352,1352,1352,0
|
|
20231101,164700,249284435,1352,1352,1352,1352,0
|
|
20231101,164600,249284435,1352,1352,1352,1352,0
|
|
20231101,164500,249284435,1352,1352,1352,1352,0
|
|
20231101,164400,249284435,1352,1352,1352,1352,2140
|
|
20231101,164300,249284435,1352,1352,1352,1352,0
|
|
20231101,164200,249284435,1352,1352,1352,1352,0
|
|
20231101,164100,249284435,1352,1352,1352,1352,0
|
|
20231101,164000,249284435,1352,1352,1352,1352,0
|
|
20231101,163900,249284435,1352,1352,1352,1352,0
|
|
20231101,163800,249284435,1352,1352,1352,1352,0
|
|
20231101,163700,249284435,1352,1352,1352,1352,0
|
|
20231101,163600,249284435,1352,1352,1352,1352,0
|
|
20231101,163500,249284435,1352,1352,1352,1352,0
|
|
20231101,163400,249284435,1352,1352,1352,1352,0
|
|
20231101,163300,249284435,1352,1352,1352,1352,0
|
|
20231101,163200,249284435,1352,1352,1352,1352,0
|
|
20231101,163100,249284435,1352,1352,1352,1352,0
|
|
20231101,163000,249284435,1352,1352,1352,1352,0
|
|
20231101,162900,249284435,1352,1352,1352,1352,0
|
|
20231101,162800,249284435,1352,1352,1352,1352,0
|
|
20231101,162700,249284435,1352,1352,1352,1352,0
|
|
20231101,162600,249284435,1352,1352,1352,1352,0
|
|
20231101,162500,249284435,1352,1352,1352,1352,0
|
|
20231101,162400,249284435,1352,1352,1352,1352,0
|
|
20231101,162300,249284435,1352,1352,1352,1352,0
|
|
20231101,162200,249284435,1352,1352,1352,1352,0
|
|
20231101,162100,249284435,1352,1352,1352,1352,0
|
|
20231101,162000,249284435,1352,1352,1352,1352,0
|
|
20231101,161900,249284435,1352,1352,1352,1352,0
|
|
20231101,161800,249284435,1352,1352,1352,1352,0
|
|
20231101,161700,249284435,1352,1352,1352,1352,0
|
|
20231101,161600,249284435,1352,1352,1352,1352,0
|
|
20231101,161500,249284435,1352,1352,1352,1352,0
|
|
20231101,161400,249284435,1352,1352,1352,1352,2140
|
|
20231101,161300,249284435,1352,1352,1352,1352,0
|
|
20231101,161200,249284435,1352,1352,1352,1352,0
|
|
20231101,161100,249284435,1352,1352,1352,1352,0
|
|
20231101,161000,249284435,1352,1352,1352,1352,0
|
|
20231101,160900,249284435,1352,1352,1352,1352,0
|
|
20231101,160800,249284435,1352,1352,1352,1352,0
|
|
20231101,160700,249284435,1352,1352,1352,1352,0
|
|
20231101,160600,249284435,1352,1352,1352,1352,0
|
|
20231101,160500,249284435,1352,1352,1352,1352,0
|
|
20231101,160400,249284435,1352,1352,1352,1352,0
|
|
20231101,160300,249284435,1352,1352,1352,1352,0
|
|
20231101,160200,249284435,1352,1352,1352,1352,0
|
|
20231101,160100,249284435,1352,1352,1352,1352,0
|
|
20231101,160000,249284435,1352,1352,1352,1352,0
|
|
20231101,155900,249284435,1352,1352,1352,1352,0
|
|
20231101,155800,249284435,1352,1352,1352,1352,0
|
|
20231101,155700,249284435,1352,1352,1352,1352,0
|
|
20231101,155600,249284435,1352,1352,1352,1352,0
|
|
20231101,155500,249284435,1352,1352,1352,1352,0
|
|
20231101,155400,249284435,1352,1352,1352,1352,0
|
|
20231101,155300,249284435,1352,1352,1352,1352,0
|
|
20231101,155200,249284435,1352,1352,1352,1352,0
|
|
20231101,155100,249284435,1352,1352,1352,1352,0
|
|
20231101,155000,249284435,1352,1352,1352,1352,0
|
|
20231101,154900,249284435,1352,1352,1352,1352,0
|
|
20231101,154800,249284435,1352,1352,1352,1352,0
|
|
20231101,154700,249284435,1352,1352,1352,1352,0
|
|
20231101,154600,249284435,1352,1352,1352,1352,0
|
|
20231101,154500,249284435,1352,1352,1352,1352,0
|
|
20231101,154400,249284435,1352,1352,1352,1352,2140
|
|
20231101,154300,249284435,1352,1352,1352,1352,0
|
|
20231101,154200,249284435,1352,1352,1352,1352,0
|
|
20231101,154100,249284435,1352,1352,1352,1352,0
|
|
20231101,154000,249284435,1352,1352,1352,1352,0
|
|
20231101,153900,249284435,1352,1352,1352,1352,0
|
|
20231101,153800,249284435,1352,1352,1352,1352,0
|
|
20231101,153700,249284435,1352,1352,1352,1352,0
|
|
20231101,153600,249284435,1352,1352,1352,1352,0
|
|
20231101,153500,249284435,1352,1352,1352,1352,0
|
|
20231101,153400,249284435,1352,1352,1352,1352,0
|
|
20231101,153300,249284435,1352,1352,1352,1352,0
|
|
20231101,153200,249284435,1352,1352,1352,1352,0
|
|
20231101,153100,249284435,1352,1352,1352,1352,0
|
|
20231101,153000,249284435,1352,1352,1352,1352,2140
|
|
20231101,152900,246391155,1351,1351,1351,1351,0
|
|
20231101,152800,246391155,1351,1351,1351,1351,0
|
|
20231101,152700,246391155,1351,1351,1351,1351,0
|
|
20231101,152600,246391155,1351,1351,1351,1351,0
|
|
20231101,152500,246391155,1351,1351,1351,1351,0
|
|
20231101,152400,246391155,1351,1351,1351,1351,0
|
|
20231101,152300,246391155,1351,1351,1351,1351,0
|
|
20231101,152200,246391155,1351,1351,1351,1351,0
|
|
20231101,152100,246391155,1351,1351,1351,1351,0
|
|
20231101,152000,246391155,1351,1351,1351,1351,0
|
|
20231101,151900,246391155,1351,1351,1352,1350,269
|
|
20231101,151800,246027879,1352,1352,1352,1352,1193
|
|
20231101,151700,244414943,1353,1352,1353,1352,44
|
|
20231101,151600,244355453,1353,1352,1353,1352,17
|
|
20231101,151500,244332454,1352,1358,1358,1352,447
|
|
20231101,151400,243727906,1358,1359,1359,1358,11
|
|
20231101,151300,243712958,1358,1358,1358,1358,2391
|
|
20231101,151200,240465980,1358,1358,1358,1358,2
|
|
20231101,151100,240463264,1363,1359,1363,1359,3
|
|
20231101,151000,240459183,1359,1359,1359,1359,1
|
|
20231101,150900,240457824,1363,1359,1363,1359,53
|
|
20231101,150800,240385593,1363,1359,1363,1359,3
|
|
20231101,150700,240381512,1363,1363,1363,1363,2302
|
|
20231101,150600,237243886,1363,1363,1364,1363,1108
|
|
20231101,150500,235733652,1364,1361,1364,1361,267
|
|
20231101,150400,235369703,1358,1358,1358,1358,1
|
|
20231101,150300,235368345,1358,1360,1360,1358,1002
|
|
20231101,150200,234007521,1360,1360,1360,1360,1401
|
|
20231101,150100,232102161,1364,1358,1364,1358,2291
|
|
20231101,150000,228984846,1358,1358,1361,1358,4159
|
|
20231101,145900,223325046,1359,1357,1359,1357,730
|
|
20231101,145800,222333896,1357,1351,1357,1351,2
|
|
20231101,145700,222331188,1351,1351,1351,1351,2
|
|
20231101,145600,222328486,1351,1351,1351,1351,2
|
|
20231101,145500,222325784,1357,1351,1357,1351,3
|
|
20231101,145400,222321725,1352,1352,1352,1352,0
|
|
20231101,145300,222321725,1352,1351,1357,1351,6
|
|
20231101,145200,222313601,1351,1351,1351,1351,1
|
|
20231101,145100,222312250,1350,1351,1351,1350,53
|
|
20231101,145000,222240682,1351,1351,1351,1351,2
|
|
20231101,144900,222237980,1352,1351,1352,1351,3
|
|
20231101,144800,222233926,1354,1354,1354,1354,3338
|
|
20231101,144700,217714274,1354,1351,1354,1351,6
|
|
20231101,144600,217706153,1350,1351,1351,1350,11
|
|
20231101,144500,217691302,1350,1350,1350,1350,0
|
|
20231101,144400,217691302,1350,1350,1350,1350,843
|
|
20231101,144300,216553252,1350,1350,1350,1350,2
|
|
20231101,144200,216550552,1350,1350,1350,1350,140
|
|
20231101,144100,216361552,1350,1351,1351,1350,3
|
|
20231101,144000,216357501,1350,1350,1350,1350,4
|
|
20231101,143900,216352101,1350,1350,1350,1350,2
|
|
20231101,143800,216349401,1350,1350,1350,1350,1
|
|
20231101,143700,216348051,1350,1359,1360,1350,223
|
|
20231101,143600,216044792,1359,1359,1359,1359,2
|
|
20231101,143500,216042074,1359,1355,1359,1355,107
|
|
20231101,143400,215897061,1350,1350,1350,1350,4
|
|
20231101,143300,215891661,1356,1356,1356,1356,7
|
|
20231101,143200,215882169,1350,1350,1359,1350,179
|
|
20231101,143100,215639682,1350,1350,1350,1350,2
|
|
20231101,143000,215636982,1350,1358,1358,1350,114
|
|
20231101,142900,215482178,1351,1351,1360,1351,45
|
|
20231101,142800,215421039,1351,1359,1360,1351,38
|
|
20231101,142700,215369412,1351,1357,1360,1351,264
|
|
20231101,142600,215010574,1349,1351,1360,1349,703
|
|
20231101,142500,214058764,1349,1349,1350,1349,363
|
|
20231101,142400,213568716,1349,1349,1349,1349,0
|
|
20231101,142300,213568716,1349,1350,1350,1349,4
|
|
20231101,142200,213563319,1349,1349,1349,1349,1
|
|
20231101,142100,213561970,1349,1349,1349,1349,2
|
|
20231101,142000,213559272,1349,1350,1350,1348,10
|
|
20231101,141900,213545775,1348,1348,1348,1348,2
|
|
20231101,141800,213543079,1348,1348,1348,1348,1
|
|
20231101,141700,213541731,1348,1348,1348,1348,41
|
|
20231101,141600,213486463,1349,1349,1349,1349,23
|
|
20231101,141500,213455436,1349,1348,1349,1348,49
|
|
20231101,141400,213389366,1348,1349,1349,1348,238
|
|
20231101,141300,213068538,1348,1349,1349,1348,202
|
|
20231101,141200,212796072,1349,1349,1349,1349,1
|
|
20231101,141100,212794723,1349,1350,1350,1349,33
|
|
20231101,141000,212750176,1350,1350,1350,1350,3
|
|
20231101,140900,212746126,1350,1349,1351,1349,25
|
|
20231101,140800,212712357,1349,1349,1349,1349,3
|
|
20231101,140700,212708310,1349,1350,1350,1349,82
|
|
20231101,140600,212597619,1350,1349,1350,1349,826
|
|
20231101,140500,211482520,1348,1348,1348,1348,0
|
|
20231101,140400,211482520,1348,1349,1349,1348,889
|
|
20231101,140300,210283959,1349,1349,1349,1349,1
|
|
20231101,140200,210282610,1348,1348,1349,1348,18
|
|
20231101,140100,210258345,1348,1348,1348,1348,100
|
|
20231101,140000,210123545,1348,1349,1350,1348,3666
|
|
20231101,135900,205174555,1349,1349,1350,1349,137
|
|
20231101,135800,204989713,1349,1348,1349,1347,3672
|
|
20231101,135700,200036315,1348,1350,1350,1348,2952
|
|
20231101,135600,196054356,1350,1350,1350,1350,32
|
|
20231101,135500,196011156,1350,1350,1350,1350,31
|
|
20231101,135400,195969306,1350,1350,1350,1350,293
|
|
20231101,135300,195573756,1350,1350,1351,1350,134
|
|
20231101,135200,195392756,1350,1350,1350,1350,1
|
|
20231101,135100,195391406,1350,1350,1350,1350,1
|
|
20231101,135000,195390056,1350,1352,1352,1350,3561
|
|
20231101,134900,190575586,1350,1350,1350,1350,2
|
|
20231101,134800,190572886,1350,1350,1350,1350,2
|
|
20231101,134700,190570186,1350,1350,1350,1350,3
|
|
20231101,134600,190566136,1351,1350,1351,1350,32
|
|
20231101,134500,190522935,1350,1351,1351,1350,368
|
|
20231101,134400,190025829,1351,1351,1351,1351,1
|
|
20231101,134300,190024478,1351,1351,1351,1351,2
|
|
20231101,134200,190021776,1351,1351,1352,1351,103
|
|
20231101,134100,189882523,1351,1351,1351,1351,1
|
|
20231101,134000,189881172,1351,1351,1351,1351,3
|
|
20231101,133900,189877119,1351,1351,1351,1351,1
|
|
20231101,133800,189875768,1351,1351,1351,1351,1
|
|
20231101,133700,189874417,1351,1351,1351,1351,3
|
|
20231101,133600,189870364,1351,1351,1351,1351,1
|
|
20231101,133500,189869013,1351,1351,1351,1351,2
|
|
20231101,133400,189866311,1351,1351,1351,1351,10
|
|
20231101,133300,189852801,1350,1350,1350,1350,1
|
|
20231101,133200,189851451,1350,1350,1350,1350,2
|
|
20231101,133100,189848751,1350,1350,1350,1350,2
|
|
20231101,133000,189846051,1350,1350,1352,1350,224
|
|
20231101,132900,189543647,1350,1352,1352,1350,1477
|
|
20231101,132800,187548388,1351,1351,1351,1351,2
|
|
20231101,132700,187545686,1351,1352,1352,1351,207
|
|
20231101,132600,187265824,1351,1351,1351,1351,1
|
|
20231101,132500,187264473,1351,1351,1351,1351,66
|
|
20231101,132400,187175307,1351,1351,1351,1351,4
|
|
20231101,132300,187169903,1352,1352,1352,1352,117
|
|
20231101,132200,187011719,1351,1351,1352,1351,120
|
|
20231101,132100,186849482,1352,1352,1352,1352,2
|
|
20231101,132000,186846778,1351,1351,1351,1351,4
|
|
20231101,131900,186841374,1351,1351,1351,1351,0
|
|
20231101,131800,186841374,1351,1351,1351,1351,3
|
|
20231101,131700,186837321,1352,1352,1352,1352,19
|
|
20231101,131600,186811633,1352,1352,1352,1352,1
|
|
20231101,131500,186810281,1352,1352,1352,1352,2
|
|
20231101,131400,186807577,1351,1351,1357,1351,574
|
|
20231101,131300,186032043,1351,1351,1351,1351,0
|
|
20231101,131200,186032043,1351,1355,1357,1351,201
|
|
20231101,131100,185759324,1351,1351,1351,1351,2
|
|
20231101,131000,185756622,1351,1351,1351,1351,3
|
|
20231101,130900,185752569,1351,1351,1351,1351,2
|
|
20231101,130800,185749867,1351,1351,1351,1351,12
|
|
20231101,130700,185733655,1351,1351,1351,1351,2
|
|
20231101,130600,185730953,1351,1351,1351,1351,1
|
|
20231101,130500,185729602,1351,1350,1351,1350,22
|
|
20231101,130400,185699881,1351,1351,1351,1351,3
|
|
20231101,130300,185695828,1350,1352,1352,1350,429
|
|
20231101,130200,185116237,1351,1351,1351,1351,753
|
|
20231101,130100,184098934,1351,1352,1352,1351,58
|
|
20231101,130000,184020520,1351,1351,1351,1351,197
|
|
20231101,125900,183754373,1351,1358,1358,1351,9967
|
|
20231101,125800,170277601,1353,1353,1353,1353,2
|
|
20231101,125700,170274895,1353,1353,1353,1353,2
|
|
20231101,125600,170272189,1353,1353,1353,1353,2
|
|
20231101,125500,170269483,1352,1352,1352,1352,810
|
|
20231101,125400,169174363,1352,1358,1358,1352,12
|
|
20231101,125300,169158079,1352,1352,1352,1352,6
|
|
20231101,125200,169149967,1352,1356,1360,1352,154
|
|
20231101,125100,168940603,1356,1361,1361,1352,152
|
|
20231101,125000,168733750,1352,1359,1361,1352,416
|
|
20231101,124900,168167719,1352,1359,1360,1352,203
|
|
20231101,124800,167891657,1352,1352,1360,1352,103
|
|
20231101,124700,167751616,1352,1358,1358,1351,153
|
|
20231101,124600,167544898,1351,1351,1351,1351,2
|
|
20231101,124500,167542196,1351,1360,1360,1351,246
|
|
20231101,124400,167209355,1353,1353,1353,1353,2
|
|
20231101,124300,167206649,1353,1361,1362,1353,282
|
|
20231101,124200,166822600,1352,1352,1361,1352,607
|
|
20231101,124100,165996761,1352,1350,1352,1350,8
|
|
20231101,124000,165985957,1359,1359,1359,1359,1
|
|
20231101,123900,165984598,1351,1350,1351,1350,3
|
|
20231101,123800,165980546,1350,1350,1350,1350,1
|
|
20231101,123700,165979196,1350,1350,1350,1350,1
|
|
20231101,123600,165977846,1359,1349,1359,1349,56
|
|
20231101,123500,165901909,1349,1349,1360,1349,102
|
|
20231101,123400,165763904,1348,1348,1349,1348,135
|
|
20231101,123300,165581793,1348,1348,1348,1348,0
|
|
20231101,123200,165581793,1348,1349,1349,1348,11
|
|
20231101,123100,165566955,1348,1349,1349,1348,91
|
|
20231101,123000,165444198,1349,1350,1350,1349,252
|
|
20231101,122900,165104052,1350,1350,1350,1350,0
|
|
20231101,122800,165104052,1350,1350,1350,1350,102
|
|
20231101,122700,164966352,1349,1349,1349,1349,32
|
|
20231101,122600,164923184,1349,1349,1349,1349,2
|
|
20231101,122500,164920486,1350,1351,1351,1350,418
|
|
20231101,122400,164356178,1351,1351,1351,1350,203
|
|
20231101,122300,164082098,1351,1351,1351,1351,19
|
|
20231101,122200,164056429,1351,1351,1351,1351,2
|
|
20231101,122100,164053727,1351,1351,1351,1351,1
|
|
20231101,122000,164052376,1360,1350,1361,1350,35
|
|
20231101,121900,164004793,1350,1350,1350,1350,2
|
|
20231101,121800,164002093,1350,1350,1350,1350,102
|
|
20231101,121700,163864393,1350,1351,1351,1350,705
|
|
20231101,121600,162912116,1351,1354,1354,1351,376
|
|
20231101,121500,162403657,1354,1354,1354,1354,79
|
|
20231101,121400,162296691,1354,1355,1355,1354,458
|
|
20231101,121300,161676422,1355,1356,1365,1355,1014
|
|
20231101,121200,160302032,1355,1361,1366,1355,1091
|
|
20231101,121100,158820758,1366,1367,1367,1366,17
|
|
20231101,121000,158797521,1361,1361,1361,1361,3
|
|
20231101,120900,158793438,1361,1361,1361,1361,1
|
|
20231101,120800,158792077,1361,1361,1361,1361,2
|
|
20231101,120700,158789355,1361,1367,1367,1361,3
|
|
20231101,120600,158785266,1360,1360,1360,1360,1
|
|
20231101,120500,158783906,1360,1360,1360,1360,3
|
|
20231101,120400,158779826,1360,1368,1368,1360,3
|
|
20231101,120300,158775730,1360,1368,1368,1360,3
|
|
20231101,120200,158771634,1360,1360,1370,1360,803
|
|
20231101,120100,157674327,1360,1360,1360,1360,1
|
|
20231101,120000,157672967,1360,1360,1360,1360,2
|
|
20231101,115900,157670247,1360,1360,1360,1360,2
|
|
20231101,115800,157667527,1360,1360,1360,1360,10
|
|
20231101,115700,157653927,1360,1360,1360,1360,2
|
|
20231101,115600,157651207,1360,1360,1360,1360,2
|
|
20231101,115500,157648487,1360,1360,1360,1360,3
|
|
20231101,115400,157644407,1360,1360,1366,1360,2365
|
|
20231101,115300,154428001,1358,1358,1360,1358,3
|
|
20231101,115200,154423925,1358,1358,1358,1358,7
|
|
20231101,115100,154414419,1356,1356,1356,1356,1
|
|
20231101,115000,154413063,1356,1356,1356,1356,3
|
|
20231101,114900,154408995,1356,1356,1356,1356,286
|
|
20231101,114800,154021179,1356,1356,1356,1356,2
|
|
20231101,114700,154018467,1356,1356,1356,1356,2
|
|
20231101,114600,154015755,1356,1356,1356,1356,1
|
|
20231101,114500,154014399,1355,1360,1360,1355,8830
|
|
20231101,114400,142005911,1360,1360,1360,1360,68
|
|
20231101,114300,141913431,1360,1361,1361,1360,1430
|
|
20231101,114200,139968621,1361,1361,1367,1361,285
|
|
20231101,114100,139579044,1361,1367,1367,1361,2
|
|
20231101,114000,139576316,1361,1361,1361,1361,2
|
|
20231101,113900,139573594,1361,1361,1361,1361,2
|
|
20231101,113800,139570872,1361,1361,1361,1361,2
|
|
20231101,113700,139568150,1361,1360,1361,1360,403
|
|
20231101,113600,139020068,1360,1360,1360,1360,461
|
|
20231101,113500,138393108,1361,1361,1361,1360,900
|
|
20231101,113400,137169008,1361,1361,1361,1361,2
|
|
20231101,113300,137166286,1361,1361,1361,1361,2
|
|
20231101,113200,137163564,1360,1360,1360,1360,0
|
|
20231101,113100,137163564,1360,1360,1360,1360,2
|
|
20231101,113000,137160844,1360,1360,1360,1360,2
|
|
20231101,112900,137158124,1360,1360,1360,1360,1
|
|
20231101,112800,137156764,1360,1360,1360,1360,3
|
|
20231101,112700,137152684,1360,1360,1360,1360,3
|
|
20231101,112600,137148604,1367,1367,1367,1367,10
|
|
20231101,112500,137134934,1360,1360,1360,1360,1
|
|
20231101,112400,137133574,1360,1361,1361,1360,1002
|
|
20231101,112300,135770054,1361,1367,1367,1361,83
|
|
20231101,112200,135656605,1360,1362,1362,1360,2
|
|
20231101,112100,135653883,1360,1360,1361,1360,1617
|
|
20231101,112000,133454388,1360,1360,1360,1360,5
|
|
20231101,111900,133447588,1360,1361,1361,1360,198
|
|
20231101,111800,133178111,1361,1362,1362,1361,1249
|
|
20231101,111700,131478213,1361,1361,1361,1361,1
|
|
20231101,111600,131476852,1361,1362,1362,1361,135
|
|
20231101,111500,131292985,1362,1363,1363,1362,672
|
|
20231101,111400,130377562,1363,1363,1363,1363,87
|
|
20231101,111300,130258981,1362,1363,1363,1362,32
|
|
20231101,111200,130215367,1363,1362,1368,1362,812
|
|
20231101,111100,129109191,1361,1362,1362,1361,13
|
|
20231101,111000,129091487,1362,1361,1362,1361,2
|
|
20231101,110900,129088764,1361,1361,1361,1361,2
|
|
20231101,110800,129086042,1361,1361,1361,1361,301
|
|
20231101,110700,128676381,1361,1362,1362,1361,1002
|
|
20231101,110600,127312627,1362,1362,1365,1362,124
|
|
20231101,110500,127143673,1362,1362,1362,1362,1
|
|
20231101,110400,127142311,1362,1362,1362,1362,3
|
|
20231101,110300,127138225,1361,1361,1361,1361,1
|
|
20231101,110200,127136864,1361,1362,1362,1361,1001
|
|
20231101,110100,125774414,1362,1362,1362,1362,3
|
|
20231101,110000,125770328,1362,1365,1365,1362,38
|
|
20231101,105900,125718461,1362,1362,1362,1362,3
|
|
20231101,105800,125714375,1362,1362,1362,1362,2
|
|
20231101,105700,125711651,1362,1362,1362,1362,0
|
|
20231101,105600,125711651,1362,1362,1362,1362,3
|
|
20231101,105500,125707565,1362,1362,1362,1362,1
|
|
20231101,105400,125706203,1362,1361,1362,1361,18
|
|
20231101,105300,125681695,1360,1361,1362,1360,1213
|
|
20231101,105200,124030847,1361,1362,1362,1361,3
|
|
20231101,105100,124026763,1361,1361,1361,1361,1
|
|
20231101,105000,124025402,1361,1361,1361,1361,2
|
|
20231101,104900,124022680,1360,1362,1362,1360,264
|
|
20231101,104800,123663262,1360,1361,1362,1360,31
|
|
20231101,104700,123621063,1360,1361,1361,1360,858
|
|
20231101,104600,122454117,1361,1362,1362,1361,57
|
|
20231101,104500,122376484,1362,1364,1364,1362,1547
|
|
20231101,104400,120268865,1364,1364,1364,1364,3
|
|
20231101,104300,120264773,1364,1367,1370,1364,430
|
|
20231101,104200,119676276,1363,1363,1363,1363,2
|
|
20231101,104100,119673550,1363,1363,1363,1363,3
|
|
20231101,104000,119669461,1363,1363,1363,1363,0
|
|
20231101,103900,119669461,1363,1363,1363,1363,3
|
|
20231101,103800,119665372,1363,1367,1367,1363,5
|
|
20231101,103700,119658541,1363,1362,1363,1362,3
|
|
20231101,103600,119654453,1362,1362,1362,1362,0
|
|
20231101,103500,119654453,1362,1362,1362,1362,3
|
|
20231101,103400,119650367,1362,1361,1362,1361,2
|
|
20231101,103300,119647644,1360,1360,1360,1360,1
|
|
20231101,103200,119646284,1360,1362,1362,1360,2007
|
|
20231101,103100,116912763,1360,1364,1364,1360,21
|
|
20231101,103000,116884123,1360,1360,1360,1360,25
|
|
20231101,102900,116850123,1360,1360,1360,1360,51
|
|
20231101,102800,116780763,1360,1360,1360,1360,879
|
|
20231101,102700,115585323,1360,1367,1367,1360,1340
|
|
20231101,102600,113762007,1361,1367,1368,1361,551
|
|
20231101,102500,113008733,1361,1363,1367,1361,936
|
|
20231101,102400,111734122,1362,1361,1362,1360,1621
|
|
20231101,102300,109528921,1360,1361,1361,1360,187
|
|
20231101,102200,109274415,1361,1362,1362,1361,162
|
|
20231101,102100,109053837,1362,1362,1362,1362,2
|
|
20231101,102000,109051113,1362,1368,1368,1362,3
|
|
20231101,101900,109047021,1360,1361,1362,1360,1447
|
|
20231101,101800,107078750,1361,1364,1364,1361,31
|
|
20231101,101700,107036537,1364,1367,1367,1364,52
|
|
20231101,101600,106965555,1364,1364,1364,1364,1
|
|
20231101,101500,106964191,1363,1363,1363,1363,3
|
|
20231101,101400,106960102,1363,1363,1369,1363,351
|
|
20231101,101300,106479889,1362,1362,1362,1362,3
|
|
20231101,101200,106475803,1363,1364,1370,1363,7
|
|
20231101,101100,106466241,1362,1363,1364,1362,64
|
|
20231101,101000,106378997,1363,1364,1364,1363,21
|
|
20231101,100900,106350355,1364,1366,1366,1364,82
|
|
20231101,100800,106238422,1365,1366,1366,1365,26
|
|
20231101,100700,106202909,1366,1360,1366,1360,25
|
|
20231101,100600,106168766,1361,1364,1364,1356,626
|
|
20231101,100500,105317303,1364,1364,1364,1364,2
|
|
20231101,100400,105314575,1364,1364,1364,1364,24
|
|
20231101,100300,105281839,1364,1373,1373,1364,4
|
|
20231101,100200,105276365,1364,1365,1365,1364,41
|
|
20231101,100100,105220401,1364,1374,1375,1364,215
|
|
20231101,100000,104924886,1366,1358,1375,1358,538
|
|
20231101,095900,104188537,1357,1348,1367,1348,335
|
|
20231101,095800,103733820,1348,1360,1369,1348,3325
|
|
20231101,095700,99229050,1360,1368,1368,1360,3
|
|
20231101,095600,99224954,1357,1367,1368,1357,3525
|
|
20231101,095500,94429322,1367,1371,1371,1367,332
|
|
20231101,095400,93974959,1373,1373,1373,1373,125
|
|
20231101,095300,93803334,1373,1377,1378,1368,1261
|
|
20231101,095200,92073177,1378,1388,1388,1378,483
|
|
20231101,095100,91405783,1387,1387,1388,1387,5
|
|
20231101,095000,91398846,1388,1385,1388,1385,208
|
|
20231101,094900,91110306,1386,1381,1386,1381,93
|
|
20231101,094800,90981710,1381,1376,1386,1376,4
|
|
20231101,094700,90976186,1376,1384,1391,1376,1322
|
|
20231101,094600,89156464,1389,1387,1389,1387,10
|
|
20231101,094500,89142583,1376,1387,1387,1376,2
|
|
20231101,094400,89139820,1370,1387,1389,1368,1017
|
|
20231101,094300,87739268,1388,1388,1394,1388,120
|
|
20231101,094200,87572680,1388,1398,1401,1388,788
|
|
20231101,094100,86478503,1389,1406,1406,1388,1524
|
|
20231101,094000,84347309,1406,1408,1410,1404,1051
|
|
20231101,093900,82865638,1410,1411,1411,1408,569
|
|
20231101,093800,82062920,1406,1412,1412,1406,56
|
|
20231101,093700,81984060,1404,1406,1414,1404,968
|
|
20231101,093600,80623589,1404,1404,1407,1402,423
|
|
20231101,093500,80029462,1404,1424,1424,1404,5047
|
|
20231101,093400,72923970,1409,1405,1434,1405,1009
|
|
20231101,093300,71492342,1404,1389,1434,1389,3352
|
|
20231101,093200,66792468,1387,1378,1400,1376,2788
|
|
20231101,093100,62935769,1374,1373,1378,1362,1007
|
|
20231101,093000,61552713,1366,1369,1373,1363,2291
|
|
20231101,092900,58416419,1360,1360,1369,1358,2535
|
|
20231101,092800,54960760,1357,1352,1361,1352,1076
|
|
20231101,092700,53503982,1352,1353,1353,1352,297
|
|
20231101,092600,53102371,1352,1356,1362,1352,201
|
|
20231101,092500,52829834,1355,1355,1362,1355,843
|
|
20231101,092400,51687384,1355,1362,1362,1355,4105
|
|
20231101,092300,46112121,1362,1363,1365,1361,233
|
|
20231101,092200,45794763,1363,1348,1369,1343,1404
|
|
20231101,092100,43888206,1344,1337,1348,1337,3013
|
|
20231101,092000,39842223,1337,1338,1343,1334,578
|
|
20231101,091900,39068590,1337,1347,1347,1337,2586
|
|
20231101,091800,35602468,1346,1346,1347,1346,95
|
|
20231101,091700,35474596,1343,1346,1346,1343,31
|
|
20231101,091600,35432876,1346,1348,1348,1341,7
|
|
20231101,091500,35423457,1339,1334,1349,1334,358
|
|
20231101,091400,34944984,1333,1335,1338,1333,641
|
|
20231101,091300,34088661,1326,1353,1353,1320,2278
|
|
20231101,091200,31031687,1353,1358,1358,1352,114
|
|
20231101,091100,30876891,1351,1368,1369,1350,8215
|
|
20231101,091000,19699448,1369,1369,1369,1367,176
|
|
20231101,090900,19458516,1369,1370,1370,1368,270
|
|
20231101,090800,19088778,1369,1370,1370,1369,945
|
|
20231101,090700,17794729,1369,1370,1370,1369,102
|
|
20231101,090600,17654991,1368,1372,1372,1366,412
|
|
20231101,090500,17090782,1370,1372,1373,1370,4448
|
|
20231101,090400,10992305,1371,1372,1372,1364,2747
|
|
20231101,090300,7226620,1372,1373,1376,1371,476
|
|
20231101,090200,6572711,1374,1378,1378,1374,1110
|
|
20231101,090100,5043992,1376,1362,1378,1362,420
|
|
20231101,090000,4468428,1370,1362,1370,1361,3281
|