587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,184400,398822736,1292,1292,1292,1292,7465
|
|
20231102,184300,398822736,1292,1292,1292,1292,0
|
|
20231102,184200,398822736,1292,1292,1292,1292,0
|
|
20231102,184100,398822736,1292,1292,1292,1292,0
|
|
20231102,184000,398822736,1292,1292,1292,1292,0
|
|
20231102,183900,398822736,1292,1292,1292,1292,0
|
|
20231102,183800,398822736,1292,1292,1292,1292,0
|
|
20231102,183700,398822736,1292,1292,1292,1292,0
|
|
20231102,183600,398822736,1292,1292,1292,1292,0
|
|
20231102,183500,398822736,1292,1292,1292,1292,0
|
|
20231102,183400,398822736,1292,1292,1292,1292,0
|
|
20231102,183300,398822736,1292,1292,1292,1292,0
|
|
20231102,183200,398822736,1292,1292,1292,1292,0
|
|
20231102,183100,398822736,1292,1292,1292,1292,0
|
|
20231102,183000,398822736,1292,1292,1292,1292,0
|
|
20231102,182900,398822736,1292,1292,1292,1292,0
|
|
20231102,182800,398822736,1292,1292,1292,1292,0
|
|
20231102,182700,398822736,1292,1292,1292,1292,0
|
|
20231102,182600,398822736,1292,1292,1292,1292,0
|
|
20231102,182500,398822736,1292,1292,1292,1292,0
|
|
20231102,182400,398822736,1292,1292,1292,1292,0
|
|
20231102,182300,398822736,1292,1292,1292,1292,0
|
|
20231102,182200,398822736,1292,1292,1292,1292,0
|
|
20231102,182100,398822736,1292,1292,1292,1292,0
|
|
20231102,182000,398822736,1292,1292,1292,1292,0
|
|
20231102,181900,398822736,1292,1292,1292,1292,0
|
|
20231102,181800,398822736,1292,1292,1292,1292,0
|
|
20231102,181700,398822736,1292,1292,1292,1292,0
|
|
20231102,181600,398822736,1292,1292,1292,1292,0
|
|
20231102,181500,398822736,1292,1292,1292,1292,0
|
|
20231102,181400,398822736,1292,1292,1292,1292,7465
|
|
20231102,181300,398822736,1292,1292,1292,1292,0
|
|
20231102,181200,398822736,1292,1292,1292,1292,0
|
|
20231102,181100,398822736,1292,1292,1292,1292,0
|
|
20231102,181000,398822736,1292,1292,1292,1292,0
|
|
20231102,180900,398822736,1292,1292,1292,1292,0
|
|
20231102,180800,398822736,1292,1292,1292,1292,0
|
|
20231102,180700,398822736,1292,1292,1292,1292,0
|
|
20231102,180600,398822736,1292,1292,1292,1292,0
|
|
20231102,180500,398822736,1292,1292,1292,1292,0
|
|
20231102,180400,398822736,1292,1292,1292,1292,0
|
|
20231102,180300,398822736,1292,1292,1292,1292,0
|
|
20231102,180200,398822736,1292,1292,1292,1292,0
|
|
20231102,180100,398822736,1292,1292,1292,1292,0
|
|
20231102,180000,398822736,1292,1292,1292,1292,0
|
|
20231102,175900,398822736,1292,1292,1292,1292,0
|
|
20231102,175800,398822736,1292,1292,1292,1292,0
|
|
20231102,175700,398822736,1292,1292,1292,1292,0
|
|
20231102,175600,398822736,1292,1292,1292,1292,0
|
|
20231102,175500,398822736,1292,1292,1292,1292,0
|
|
20231102,175400,398822736,1292,1292,1292,1292,0
|
|
20231102,175300,398822736,1292,1292,1292,1292,0
|
|
20231102,175200,398822736,1292,1292,1292,1292,0
|
|
20231102,175100,398822736,1292,1292,1292,1292,0
|
|
20231102,175000,398822736,1292,1292,1292,1292,0
|
|
20231102,174900,398822736,1292,1292,1292,1292,0
|
|
20231102,174800,398822736,1292,1292,1292,1292,0
|
|
20231102,174700,398822736,1292,1292,1292,1292,0
|
|
20231102,174600,398822736,1292,1292,1292,1292,0
|
|
20231102,174500,398822736,1292,1292,1292,1292,0
|
|
20231102,174400,398822736,1292,1292,1292,1292,7465
|
|
20231102,174300,398822736,1292,1292,1292,1292,0
|
|
20231102,174200,398822736,1292,1292,1292,1292,0
|
|
20231102,174100,398822736,1292,1292,1292,1292,0
|
|
20231102,174000,398822736,1292,1292,1292,1292,0
|
|
20231102,173900,398822736,1292,1292,1292,1292,0
|
|
20231102,173800,398822736,1292,1292,1292,1292,0
|
|
20231102,173700,398822736,1292,1292,1292,1292,0
|
|
20231102,173600,398822736,1292,1292,1292,1292,0
|
|
20231102,173500,398822736,1292,1292,1292,1292,0
|
|
20231102,173400,398822736,1292,1292,1292,1292,0
|
|
20231102,173300,398822736,1292,1292,1292,1292,0
|
|
20231102,173200,398822736,1292,1292,1292,1292,0
|
|
20231102,173100,398822736,1292,1292,1292,1292,0
|
|
20231102,173000,398822736,1292,1292,1292,1292,0
|
|
20231102,172900,398822736,1292,1292,1292,1292,0
|
|
20231102,172800,398822736,1292,1292,1292,1292,0
|
|
20231102,172700,398822736,1292,1292,1292,1292,0
|
|
20231102,172600,398822736,1292,1292,1292,1292,0
|
|
20231102,172500,398822736,1292,1292,1292,1292,0
|
|
20231102,172400,398822736,1292,1292,1292,1292,0
|
|
20231102,172300,398822736,1292,1292,1292,1292,0
|
|
20231102,172200,398822736,1292,1292,1292,1292,0
|
|
20231102,172100,398822736,1292,1292,1292,1292,0
|
|
20231102,172000,398822736,1292,1292,1292,1292,0
|
|
20231102,171900,398822736,1292,1292,1292,1292,0
|
|
20231102,171800,398822736,1292,1292,1292,1292,0
|
|
20231102,171700,398822736,1292,1292,1292,1292,0
|
|
20231102,171600,398822736,1292,1292,1292,1292,0
|
|
20231102,171500,398822736,1292,1292,1292,1292,0
|
|
20231102,171400,398822736,1292,1292,1292,1292,7465
|
|
20231102,171300,398822736,1292,1292,1292,1292,0
|
|
20231102,171200,398822736,1292,1292,1292,1292,0
|
|
20231102,171100,398822736,1292,1292,1292,1292,0
|
|
20231102,171000,398822736,1292,1292,1292,1292,0
|
|
20231102,170900,398822736,1292,1292,1292,1292,0
|
|
20231102,170800,398822736,1292,1292,1292,1292,0
|
|
20231102,170700,398822736,1292,1292,1292,1292,0
|
|
20231102,170600,398822736,1292,1292,1292,1292,0
|
|
20231102,170500,398822736,1292,1292,1292,1292,0
|
|
20231102,170400,398822736,1292,1292,1292,1292,0
|
|
20231102,170300,398822736,1292,1292,1292,1292,0
|
|
20231102,170200,398822736,1292,1292,1292,1292,0
|
|
20231102,170100,398822736,1292,1292,1292,1292,0
|
|
20231102,170000,398822736,1292,1292,1292,1292,0
|
|
20231102,165900,398822736,1292,1292,1292,1292,0
|
|
20231102,165800,398822736,1292,1292,1292,1292,0
|
|
20231102,165700,398822736,1292,1292,1292,1292,0
|
|
20231102,165600,398822736,1292,1292,1292,1292,0
|
|
20231102,165500,398822736,1292,1292,1292,1292,0
|
|
20231102,165400,398822736,1292,1292,1292,1292,0
|
|
20231102,165300,398822736,1292,1292,1292,1292,0
|
|
20231102,165200,398822736,1292,1292,1292,1292,0
|
|
20231102,165100,398822736,1292,1292,1292,1292,0
|
|
20231102,165000,398822736,1292,1292,1292,1292,0
|
|
20231102,164900,398822736,1292,1292,1292,1292,0
|
|
20231102,164800,398822736,1292,1292,1292,1292,0
|
|
20231102,164700,398822736,1292,1292,1292,1292,0
|
|
20231102,164600,398822736,1292,1292,1292,1292,0
|
|
20231102,164500,398822736,1292,1292,1292,1292,0
|
|
20231102,164400,398822736,1292,1292,1292,1292,7465
|
|
20231102,164300,398822736,1292,1292,1292,1292,0
|
|
20231102,164200,398822736,1292,1292,1292,1292,0
|
|
20231102,164100,398822736,1292,1292,1292,1292,0
|
|
20231102,164000,398822736,1292,1292,1292,1292,0
|
|
20231102,163900,398822736,1292,1292,1292,1292,0
|
|
20231102,163800,398822736,1292,1292,1292,1292,0
|
|
20231102,163700,398822736,1292,1292,1292,1292,0
|
|
20231102,163600,398822736,1292,1292,1292,1292,0
|
|
20231102,163500,398822736,1292,1292,1292,1292,0
|
|
20231102,163400,398822736,1292,1292,1292,1292,0
|
|
20231102,163300,398822736,1292,1292,1292,1292,0
|
|
20231102,163200,398822736,1292,1292,1292,1292,0
|
|
20231102,163100,398822736,1292,1292,1292,1292,0
|
|
20231102,163000,398822736,1292,1292,1292,1292,0
|
|
20231102,162900,398822736,1292,1292,1292,1292,0
|
|
20231102,162800,398822736,1292,1292,1292,1292,0
|
|
20231102,162700,398822736,1292,1292,1292,1292,0
|
|
20231102,162600,398822736,1292,1292,1292,1292,0
|
|
20231102,162500,398822736,1292,1292,1292,1292,0
|
|
20231102,162400,398822736,1292,1292,1292,1292,0
|
|
20231102,162300,398822736,1292,1292,1292,1292,0
|
|
20231102,162200,398822736,1292,1292,1292,1292,0
|
|
20231102,162100,398822736,1292,1292,1292,1292,0
|
|
20231102,162000,398822736,1292,1292,1292,1292,0
|
|
20231102,161900,398822736,1292,1292,1292,1292,0
|
|
20231102,161800,398822736,1292,1292,1292,1292,0
|
|
20231102,161700,398822736,1292,1292,1292,1292,0
|
|
20231102,161600,398822736,1292,1292,1292,1292,0
|
|
20231102,161500,398822736,1292,1292,1292,1292,0
|
|
20231102,161400,398822736,1292,1292,1292,1292,7465
|
|
20231102,161300,398822736,1292,1292,1292,1292,0
|
|
20231102,161200,398822736,1292,1292,1292,1292,0
|
|
20231102,161100,398822736,1292,1292,1292,1292,0
|
|
20231102,161000,398822736,1292,1292,1292,1292,0
|
|
20231102,160900,398822736,1292,1292,1292,1292,0
|
|
20231102,160800,398822736,1292,1292,1292,1292,0
|
|
20231102,160700,398822736,1292,1292,1292,1292,0
|
|
20231102,160600,398822736,1292,1292,1292,1292,0
|
|
20231102,160500,398822736,1292,1292,1292,1292,0
|
|
20231102,160400,398822736,1292,1292,1292,1292,0
|
|
20231102,160300,398822736,1292,1292,1292,1292,0
|
|
20231102,160200,398822736,1292,1292,1292,1292,0
|
|
20231102,160100,398822736,1292,1292,1292,1292,0
|
|
20231102,160000,398822736,1292,1292,1292,1292,0
|
|
20231102,155900,398822736,1292,1292,1292,1292,0
|
|
20231102,155800,398822736,1292,1292,1292,1292,0
|
|
20231102,155700,398822736,1292,1292,1292,1292,0
|
|
20231102,155600,398822736,1292,1292,1292,1292,0
|
|
20231102,155500,398822736,1292,1292,1292,1292,0
|
|
20231102,155400,398822736,1292,1292,1292,1292,0
|
|
20231102,155300,398822736,1292,1292,1292,1292,0
|
|
20231102,155200,398822736,1292,1292,1292,1292,0
|
|
20231102,155100,398822736,1292,1292,1292,1292,0
|
|
20231102,155000,398822736,1292,1292,1292,1292,0
|
|
20231102,154900,398822736,1292,1292,1292,1292,0
|
|
20231102,154800,398822736,1292,1292,1292,1292,0
|
|
20231102,154700,398822736,1292,1292,1292,1292,0
|
|
20231102,154600,398822736,1292,1292,1292,1292,0
|
|
20231102,154500,398822736,1292,1292,1292,1292,0
|
|
20231102,154400,398822736,1292,1292,1292,1292,7465
|
|
20231102,154300,398822736,1292,1292,1292,1292,0
|
|
20231102,154200,398822736,1292,1292,1292,1292,0
|
|
20231102,154100,398822736,1292,1292,1292,1292,0
|
|
20231102,154000,398822736,1292,1292,1292,1292,0
|
|
20231102,153900,398822736,1292,1292,1292,1292,0
|
|
20231102,153800,398822736,1292,1292,1292,1292,0
|
|
20231102,153700,398822736,1292,1292,1292,1292,0
|
|
20231102,153600,398822736,1292,1292,1292,1292,0
|
|
20231102,153500,398822736,1292,1292,1292,1292,0
|
|
20231102,153400,398822736,1292,1292,1292,1292,0
|
|
20231102,153300,398822736,1292,1292,1292,1292,0
|
|
20231102,153200,398822736,1292,1292,1292,1292,0
|
|
20231102,153100,398822736,1292,1292,1292,1292,0
|
|
20231102,153000,398822736,1292,1292,1292,1292,7465
|
|
20231102,152900,389177956,1292,1292,1292,1292,0
|
|
20231102,152800,389177956,1292,1292,1292,1292,0
|
|
20231102,152700,389177956,1292,1292,1292,1292,0
|
|
20231102,152600,389177956,1292,1292,1292,1292,0
|
|
20231102,152500,389177956,1292,1292,1292,1292,0
|
|
20231102,152400,389177956,1292,1292,1292,1292,0
|
|
20231102,152300,389177956,1292,1292,1292,1292,0
|
|
20231102,152200,389177956,1292,1292,1292,1292,0
|
|
20231102,152100,389177956,1292,1292,1292,1292,0
|
|
20231102,152000,389177956,1292,1292,1292,1292,0
|
|
20231102,151900,389177956,1292,1291,1292,1291,1402
|
|
20231102,151800,387367613,1290,1291,1291,1290,503
|
|
20231102,151700,386718241,1291,1291,1291,1291,64
|
|
20231102,151600,386635617,1291,1290,1291,1290,110
|
|
20231102,151500,386493609,1290,1290,1290,1290,1744
|
|
20231102,151400,384243849,1290,1289,1290,1289,11
|
|
20231102,151300,384229668,1289,1290,1290,1289,3
|
|
20231102,151200,384225799,1292,1291,1292,1291,144
|
|
20231102,151100,384039752,1291,1289,1291,1289,139
|
|
20231102,151000,383860579,1289,1284,1289,1282,48
|
|
20231102,150900,383798937,1289,1290,1290,1289,8
|
|
20231102,150800,383788623,1290,1290,1290,1290,2
|
|
20231102,150700,383786043,1290,1290,1290,1290,7
|
|
20231102,150600,383777013,1290,1292,1292,1282,22
|
|
20231102,150500,383748784,1292,1292,1292,1281,2833
|
|
20231102,150400,380113266,1292,1292,1292,1292,6
|
|
20231102,150300,380105514,1292,1293,1293,1292,207
|
|
20231102,150200,379838069,1293,1293,1293,1293,13
|
|
20231102,150100,379821260,1293,1293,1293,1293,8
|
|
20231102,150000,379810916,1293,1293,1293,1293,11
|
|
20231102,145900,379796693,1293,1294,1294,1293,15
|
|
20231102,145800,379777292,1295,1295,1295,1295,3
|
|
20231102,145700,379773407,1295,1295,1295,1295,22
|
|
20231102,145600,379744917,1295,1296,1296,1295,4
|
|
20231102,145500,379739734,1294,1286,1297,1280,4179
|
|
20231102,145400,374366028,1286,1286,1286,1286,3
|
|
20231102,145300,374362170,1286,1286,1286,1286,2
|
|
20231102,145200,374359598,1286,1286,1286,1286,1
|
|
20231102,145100,374358312,1286,1286,1286,1286,3
|
|
20231102,145000,374354454,1287,1287,1287,1287,2
|
|
20231102,144900,374351880,1287,1287,1287,1287,2
|
|
20231102,144800,374349306,1281,1286,1287,1281,4
|
|
20231102,144700,374344171,1287,1287,1287,1287,17
|
|
20231102,144600,374322292,1287,1282,1287,1282,857
|
|
20231102,144500,373221610,1282,1282,1282,1282,2002
|
|
20231102,144400,370655046,1282,1282,1282,1280,540
|
|
20231102,144300,369963706,1284,1282,1284,1282,4
|
|
20231102,144200,369958576,1284,1284,1284,1284,2
|
|
20231102,144100,369956008,1284,1284,1284,1284,8
|
|
20231102,144000,369945736,1284,1284,1284,1284,1
|
|
20231102,143900,369944452,1284,1284,1284,1284,3
|
|
20231102,143800,369940600,1284,1284,1284,1284,2
|
|
20231102,143700,369938032,1285,1285,1285,1285,3
|
|
20231102,143600,369934177,1285,1282,1285,1278,143
|
|
20231102,143500,369751337,1285,1285,1285,1285,1
|
|
20231102,143400,369750052,1285,1285,1285,1285,3
|
|
20231102,143300,369746197,1285,1281,1285,1281,331
|
|
20231102,143200,369322026,1282,1285,1285,1282,202
|
|
20231102,143100,369063059,1285,1286,1286,1285,96
|
|
20231102,143000,368939696,1286,1285,1286,1285,610
|
|
20231102,142900,368155244,1285,1285,1285,1285,2
|
|
20231102,142800,368152674,1287,1287,1287,1287,2
|
|
20231102,142700,368150100,1287,1287,1287,1287,19
|
|
20231102,142600,368125647,1287,1277,1287,1276,40
|
|
20231102,142500,368074594,1287,1287,1287,1287,2
|
|
20231102,142400,368072020,1287,1286,1291,1286,1202
|
|
20231102,142300,366524446,1275,1285,1285,1275,664
|
|
20231102,142200,365676695,1283,1280,1283,1280,608
|
|
20231102,142100,364898428,1280,1280,1280,1280,1
|
|
20231102,142000,364897148,1280,1280,1280,1280,502
|
|
20231102,141900,364254588,1280,1280,1280,1280,3
|
|
20231102,141800,364250748,1275,1281,1281,1275,731
|
|
20231102,141700,363316493,1282,1283,1283,1282,9
|
|
20231102,141600,363304952,1283,1284,1284,1283,33
|
|
20231102,141500,363262581,1284,1284,1284,1284,230
|
|
20231102,141400,362967261,1285,1285,1285,1285,3
|
|
20231102,141300,362963406,1280,1286,1286,1280,2202
|
|
20231102,141200,360144564,1286,1286,1286,1286,47
|
|
20231102,141100,360084122,1286,1286,1286,1286,3
|
|
20231102,141000,360080264,1286,1286,1286,1286,4
|
|
20231102,140900,360075120,1286,1286,1286,1286,104
|
|
20231102,140800,359941376,1286,1286,1286,1286,252
|
|
20231102,140700,359617304,1286,1286,1286,1286,837
|
|
20231102,140600,358540922,1286,1286,1286,1286,79
|
|
20231102,140500,358439328,1286,1286,1286,1286,2
|
|
20231102,140400,358436756,1286,1288,1288,1286,2
|
|
20231102,140300,358434182,1288,1277,1288,1277,1463
|
|
20231102,140200,356555594,1277,1282,1282,1277,133
|
|
20231102,140100,356385416,1287,1287,1287,1287,1
|
|
20231102,140000,356384129,1287,1287,1287,1287,103
|
|
20231102,135900,356251568,1281,1287,1287,1281,18
|
|
20231102,135800,356228459,1287,1287,1287,1287,14
|
|
20231102,135700,356210441,1287,1287,1287,1286,23
|
|
20231102,135600,356180858,1287,1287,1287,1287,12
|
|
20231102,135500,356165414,1287,1287,1287,1287,203
|
|
20231102,135400,355904153,1287,1287,1287,1287,110
|
|
20231102,135300,355762583,1288,1276,1288,1275,1668
|
|
20231102,135200,353634371,1276,1284,1284,1276,2970
|
|
20231102,135100,349840902,1281,1284,1284,1281,24
|
|
20231102,135000,349810136,1284,1283,1284,1283,277
|
|
20231102,134900,349454721,1283,1285,1285,1276,336
|
|
20231102,134800,349023951,1285,1279,1285,1275,1036
|
|
20231102,134700,347700564,1280,1280,1287,1280,708
|
|
20231102,134600,346791711,1280,1277,1280,1275,4293
|
|
20231102,134500,341301009,1277,1275,1279,1267,5224
|
|
20231102,134400,334647862,1280,1275,1285,1275,3412
|
|
20231102,134300,330296947,1230,1230,1230,1230,0
|
|
20231102,134200,330296947,1230,1294,1294,1230,17247
|
|
20231102,134100,308445243,1294,1294,1294,1294,10
|
|
20231102,134000,308432303,1294,1290,1294,1290,45
|
|
20231102,133900,308374181,1290,1295,1295,1290,1385
|
|
20231102,133800,306587319,1295,1293,1295,1293,440
|
|
20231102,133700,306018001,1294,1295,1295,1294,17
|
|
20231102,133600,305996001,1295,1295,1295,1295,1
|
|
20231102,133500,305994706,1295,1295,1295,1295,8
|
|
20231102,133400,305984346,1294,1295,1295,1294,81
|
|
20231102,133300,305879520,1295,1295,1295,1295,62
|
|
20231102,133200,305799230,1295,1295,1295,1295,4
|
|
20231102,133100,305794050,1295,1295,1295,1295,37
|
|
20231102,133000,305746135,1295,1293,1295,1293,349
|
|
20231102,132900,305294718,1293,1293,1293,1293,2
|
|
20231102,132800,305292132,1293,1293,1293,1292,71
|
|
20231102,132700,305200344,1293,1296,1296,1293,87
|
|
20231102,132600,305087792,1290,1292,1297,1290,1655
|
|
20231102,132500,302950654,1297,1299,1299,1297,3
|
|
20231102,132400,302946759,1290,1295,1295,1290,11524
|
|
20231102,132300,288054139,1300,1300,1300,1295,3004
|
|
20231102,132200,284161611,1300,1300,1300,1300,1
|
|
20231102,132100,284160311,1300,1300,1300,1300,7
|
|
20231102,132000,284151211,1300,1300,1300,1300,3
|
|
20231102,131900,284147311,1300,1300,1300,1300,2
|
|
20231102,131800,284144711,1300,1300,1300,1300,4
|
|
20231102,131700,284139511,1300,1303,1303,1300,126
|
|
20231102,131600,283975708,1303,1303,1303,1303,30
|
|
20231102,131500,283936618,1303,1303,1303,1303,3
|
|
20231102,131400,283932709,1304,1304,1304,1304,1
|
|
20231102,131300,283931405,1304,1304,1304,1304,103
|
|
20231102,131200,283797093,1304,1304,1304,1304,995
|
|
20231102,131100,282499613,1305,1300,1305,1300,2722
|
|
20231102,131000,278956284,1299,1300,1300,1299,3
|
|
20231102,130900,278952385,1300,1300,1300,1300,829
|
|
20231102,130800,277874685,1300,1299,1300,1299,272
|
|
20231102,130700,277521356,1299,1297,1299,1297,2462
|
|
20231102,130600,274327236,1299,1299,1299,1297,503
|
|
20231102,130500,273674837,1299,1299,1299,1299,493
|
|
20231102,130400,273034430,1299,1299,1299,1299,103
|
|
20231102,130300,272900633,1299,1299,1299,1299,179
|
|
20231102,130200,272668112,1299,1299,1299,1299,602
|
|
20231102,130100,271886114,1300,1299,1303,1297,5117
|
|
20231102,130000,265246888,1303,1303,1303,1299,1125
|
|
20231102,125900,263785241,1302,1303,1303,1302,12
|
|
20231102,125800,263769615,1303,1303,1303,1303,297
|
|
20231102,125700,263382624,1303,1304,1304,1303,85
|
|
20231102,125600,263271795,1304,1304,1304,1304,972
|
|
20231102,125500,262004307,1304,1303,1304,1298,2213
|
|
20231102,125400,259122460,1303,1303,1305,1297,5173
|
|
20231102,125300,252403917,1304,1304,1304,1304,3
|
|
20231102,125200,252400005,1304,1300,1304,1300,3767
|
|
20231102,125100,247502901,1300,1304,1304,1300,244
|
|
20231102,125000,247185577,1304,1304,1304,1304,21
|
|
20231102,124900,247158193,1304,1305,1305,1304,84
|
|
20231102,124800,247048636,1305,1300,1305,1300,1035
|
|
20231102,124700,245702531,1300,1305,1305,1300,2219
|
|
20231102,124600,242814946,1305,1306,1306,1300,7459
|
|
20231102,124500,233115949,1300,1305,1306,1300,4097
|
|
20231102,124400,227789206,1305,1305,1305,1300,10064
|
|
20231102,124300,214705070,1305,1305,1305,1305,2
|
|
20231102,124200,214702460,1300,1304,1304,1300,3005
|
|
20231102,124100,210792235,1305,1305,1305,1303,192
|
|
20231102,124000,210542053,1304,1305,1305,1304,22
|
|
20231102,123900,210513353,1305,1304,1305,1304,10
|
|
20231102,123800,210500309,1304,1303,1307,1303,588
|
|
20231102,123700,209734126,1306,1302,1306,1302,2
|
|
20231102,123600,209731518,1306,1300,1306,1300,5202
|
|
20231102,123500,202968900,1300,1300,1300,1300,1
|
|
20231102,123400,202967600,1299,1300,1300,1298,92
|
|
20231102,123300,202848108,1299,1300,1300,1299,107
|
|
20231102,123200,202709108,1300,1300,1300,1298,3458
|
|
20231102,123100,198219370,1300,1300,1306,1300,2353
|
|
20231102,123000,195160452,1300,1306,1306,1300,1308
|
|
20231102,122900,193459456,1306,1300,1306,1300,984
|
|
20231102,122800,192180244,1300,1306,1307,1300,1493
|
|
20231102,122700,190235683,1307,1306,1307,1306,2
|
|
20231102,122600,190233070,1307,1306,1307,1306,402
|
|
20231102,122500,189707769,1300,1307,1307,1300,21
|
|
20231102,122400,189680329,1307,1307,1307,1307,103
|
|
20231102,122300,189545708,1300,1307,1307,1300,2001
|
|
20231102,122200,186944172,1307,1307,1307,1307,3
|
|
20231102,122100,186940251,1307,1307,1307,1307,11
|
|
20231102,122000,186925874,1307,1307,1307,1307,2
|
|
20231102,121900,186923260,1307,1300,1307,1300,2058
|
|
20231102,121800,184247839,1300,1307,1307,1300,261
|
|
20231102,121700,183908316,1301,1307,1307,1301,4
|
|
20231102,121600,183903100,1300,1299,1300,1298,1530
|
|
20231102,121500,181915746,1300,1300,1300,1300,101
|
|
20231102,121400,181784446,1300,1306,1307,1300,1875
|
|
20231102,121300,179346299,1306,1306,1306,1306,67
|
|
20231102,121200,179258797,1306,1303,1306,1303,586
|
|
20231102,121100,178495230,1303,1307,1307,1303,2419
|
|
20231102,121000,175342424,1307,1307,1307,1306,46
|
|
20231102,120900,175282345,1307,1307,1307,1307,9
|
|
20231102,120800,175270582,1307,1311,1312,1307,194
|
|
20231102,120700,175016792,1311,1311,1311,1311,352
|
|
20231102,120600,174555320,1311,1311,1311,1311,135
|
|
20231102,120500,174378335,1311,1300,1311,1300,88
|
|
20231102,120400,174263913,1300,1300,1300,1300,1636
|
|
20231102,120300,172137113,1296,1311,1311,1296,4415
|
|
20231102,120200,166396138,1311,1311,1311,1311,16
|
|
20231102,120100,166375162,1312,1312,1312,1312,1
|
|
20231102,120000,166373850,1313,1300,1315,1300,2115
|
|
20231102,115900,163622845,1300,1317,1317,1300,3471
|
|
20231102,115800,159109661,1318,1320,1320,1318,11
|
|
20231102,115700,159095152,1321,1321,1323,1318,58
|
|
20231102,115600,159018529,1323,1300,1323,1300,3041
|
|
20231102,115500,155063898,1295,1313,1327,1295,1985
|
|
20231102,115400,152471710,1313,1301,1313,1300,2012
|
|
20231102,115300,149855754,1313,1306,1321,1299,10057
|
|
20231102,115200,136772555,1327,1340,1350,1306,10671
|
|
20231102,115100,122732425,1340,1352,1352,1340,3319
|
|
20231102,115000,118271585,1352,1352,1352,1352,5
|
|
20231102,114900,118264825,1352,1352,1352,1352,2
|
|
20231102,114800,118262121,1352,1352,1352,1352,3
|
|
20231102,114700,118258065,1352,1352,1352,1352,2
|
|
20231102,114600,118255361,1352,1352,1352,1352,2
|
|
20231102,114500,118252657,1352,1352,1352,1352,3
|
|
20231102,114400,118248601,1352,1352,1352,1352,1
|
|
20231102,114300,118247249,1352,1352,1352,1352,2
|
|
20231102,114200,118244545,1352,1352,1352,1352,2
|
|
20231102,114100,118241841,1352,1352,1352,1352,2
|
|
20231102,114000,118239137,1352,1352,1352,1352,3
|
|
20231102,113900,118235081,1352,1352,1352,1352,1
|
|
20231102,113800,118233729,1349,1351,1352,1349,188
|
|
20231102,113700,117979875,1351,1351,1351,1351,3
|
|
20231102,113600,117975822,1351,1351,1351,1350,41
|
|
20231102,113500,117920434,1351,1350,1351,1348,29
|
|
20231102,113400,117881273,1351,1352,1352,1351,5
|
|
20231102,113300,117874516,1352,1352,1352,1352,3
|
|
20231102,113200,117870460,1352,1353,1353,1352,203
|
|
20231102,113100,117596002,1353,1353,1353,1353,2
|
|
20231102,113000,117593296,1353,1353,1353,1353,102
|
|
20231102,112900,117455290,1353,1351,1353,1351,312
|
|
20231102,112800,117033220,1351,1352,1352,1351,2
|
|
20231102,112700,117030517,1351,1351,1351,1351,2
|
|
20231102,112600,117027815,1352,1352,1352,1352,2
|
|
20231102,112500,117025111,1353,1353,1353,1353,2
|
|
20231102,112400,117022405,1342,1354,1354,1342,153
|
|
20231102,112300,116816884,1354,1354,1354,1354,3
|
|
20231102,112200,116812822,1354,1354,1354,1354,2
|
|
20231102,112100,116810114,1343,1354,1354,1343,3218
|
|
20231102,112000,112476219,1354,1354,1354,1354,3
|
|
20231102,111900,112472157,1354,1354,1354,1354,1
|
|
20231102,111800,112470803,1354,1350,1354,1350,71
|
|
20231102,111700,112374929,1354,1354,1354,1354,2
|
|
20231102,111600,112372221,1354,1354,1354,1354,1
|
|
20231102,111500,112370867,1354,1354,1354,1354,3
|
|
20231102,111400,112366805,1355,1355,1355,1355,1
|
|
20231102,111300,112365450,1355,1355,1355,1355,3
|
|
20231102,111200,112361385,1355,1350,1355,1350,41
|
|
20231102,111100,112306025,1351,1352,1352,1351,4440
|
|
20231102,111000,106303680,1355,1354,1355,1354,3
|
|
20231102,110900,106299616,1354,1354,1354,1354,2
|
|
20231102,110800,106296908,1354,1354,1354,1354,2
|
|
20231102,110700,106294200,1355,1355,1355,1355,22
|
|
20231102,110600,106264390,1355,1355,1355,1355,22
|
|
20231102,110500,106234580,1355,1352,1355,1352,9
|
|
20231102,110400,106222400,1356,1352,1356,1352,23
|
|
20231102,110300,106191296,1353,1353,1353,1352,17
|
|
20231102,110200,106168309,1353,1353,1353,1353,26
|
|
20231102,110100,106133131,1353,1353,1353,1353,4
|
|
20231102,110000,106127719,1353,1353,1353,1353,1
|
|
20231102,105900,106126366,1353,1353,1353,1353,2
|
|
20231102,105800,106123660,1353,1353,1358,1353,6
|
|
20231102,105700,106115532,1358,1358,1358,1358,1
|
|
20231102,105600,106114174,1358,1358,1358,1358,3
|
|
20231102,105500,106110100,1358,1358,1358,1358,2
|
|
20231102,105400,106107384,1358,1358,1358,1358,1
|
|
20231102,105300,106106026,1358,1358,1358,1358,3
|
|
20231102,105200,106101952,1358,1359,1359,1351,196
|
|
20231102,105100,105836023,1359,1359,1359,1359,2
|
|
20231102,105000,105833305,1359,1359,1359,1359,2
|
|
20231102,104900,105830587,1359,1359,1359,1359,2
|
|
20231102,104800,105827869,1359,1359,1359,1359,2
|
|
20231102,104700,105825151,1356,1359,1359,1356,3
|
|
20231102,104600,105821077,1359,1359,1359,1359,2
|
|
20231102,104500,105818359,1360,1360,1360,1360,4649
|
|
20231102,104400,99495719,1360,1360,1360,1360,2
|
|
20231102,104300,99492999,1360,1360,1360,1360,2
|
|
20231102,104200,99490279,1360,1360,1360,1360,19
|
|
20231102,104100,99464439,1361,1361,1361,1361,3
|
|
20231102,104000,99460356,1361,1361,1361,1361,1
|
|
20231102,103900,99458995,1361,1359,1361,1359,303
|
|
20231102,103800,99047212,1360,1360,1360,1359,103
|
|
20231102,103700,98907134,1359,1359,1359,1359,101
|
|
20231102,103600,98769875,1359,1359,1359,1359,3
|
|
20231102,103500,98765798,1360,1360,1360,1360,127
|
|
20231102,103400,98593078,1360,1359,1360,1359,777
|
|
20231102,103300,97536660,1359,1359,1359,1359,2
|
|
20231102,103200,97533942,1359,1359,1359,1359,2
|
|
20231102,103100,97531224,1359,1356,1359,1356,3
|
|
20231102,103000,97527150,1350,1350,1350,1350,79
|
|
20231102,102900,97420500,1350,1350,1350,1350,210
|
|
20231102,102800,97137000,1350,1350,1350,1349,423
|
|
20231102,102700,96565954,1351,1356,1356,1351,300
|
|
20231102,102600,96160644,1355,1356,1356,1355,3
|
|
20231102,102500,96156577,1357,1357,1357,1357,2
|
|
20231102,102400,96153863,1357,1358,1358,1357,103
|
|
20231102,102300,96013992,1358,1360,1360,1358,2
|
|
20231102,102200,96011274,1351,1359,1359,1351,7
|
|
20231102,102100,96001801,1360,1360,1360,1351,35
|
|
20231102,102000,95954498,1351,1361,1362,1351,258
|
|
20231102,101900,95605810,1363,1364,1364,1363,29
|
|
20231102,101800,95566281,1364,1364,1364,1364,6
|
|
20231102,101700,95558097,1364,1365,1370,1364,6967
|
|
20231102,101600,86017926,1366,1356,1370,1356,6003
|
|
20231102,101500,77806301,1356,1356,1356,1356,101
|
|
20231102,101400,77669345,1356,1356,1356,1356,3
|
|
20231102,101300,77665277,1356,1356,1356,1356,2
|
|
20231102,101200,77662565,1356,1356,1356,1356,2
|
|
20231102,101100,77659853,1356,1356,1356,1356,14
|
|
20231102,101000,77640869,1350,1356,1356,1350,195
|
|
20231102,100900,77377595,1357,1358,1358,1357,2
|
|
20231102,100800,77374880,1350,1350,1350,1350,4
|
|
20231102,100700,77369480,1350,1358,1358,1350,4529
|
|
20231102,100600,71255322,1350,1358,1359,1350,322
|
|
20231102,100500,70818564,1358,1357,1358,1357,218
|
|
20231102,100400,70522529,1357,1357,1357,1350,102
|
|
20231102,100300,70384815,1350,1350,1359,1350,202
|
|
20231102,100200,70112098,1358,1359,1359,1350,103
|
|
20231102,100100,69973022,1351,1359,1359,1351,372
|
|
20231102,100000,69470098,1351,1348,1351,1348,841
|
|
20231102,095900,68335637,1349,1349,1349,1348,1986
|
|
20231102,095800,65658426,1349,1348,1349,1348,843
|
|
20231102,095700,64521769,1348,1348,1349,1348,1198
|
|
20231102,095600,62906862,1349,1348,1350,1348,551
|
|
20231102,095500,62164061,1350,1349,1350,1349,107
|
|
20231102,095400,62019660,1349,1349,1350,1349,53
|
|
20231102,095300,61948161,1350,1350,1350,1349,52
|
|
20231102,095200,61878011,1350,1350,1351,1350,53
|
|
20231102,095100,61806458,1351,1354,1354,1351,202
|
|
20231102,095000,61533250,1355,1357,1358,1355,246
|
|
20231102,094900,61199552,1358,1359,1359,1358,72
|
|
20231102,094800,61101724,1359,1359,1359,1359,321
|
|
20231102,094700,60665485,1359,1357,1359,1357,239
|
|
20231102,094600,60341160,1357,1357,1357,1346,113
|
|
20231102,094500,60187831,1357,1357,1357,1357,255
|
|
20231102,094400,59841796,1341,1358,1359,1341,3080
|
|
20231102,094300,55664901,1359,1358,1359,1358,4
|
|
20231102,094200,55659467,1360,1366,1370,1360,932
|
|
20231102,094100,54388144,1363,1366,1366,1363,624
|
|
20231102,094000,53537629,1366,1367,1367,1364,165
|
|
20231102,093900,53312493,1371,1371,1371,1370,514
|
|
20231102,093800,52607841,1371,1368,1371,1367,2775
|
|
20231102,093700,48805580,1370,1369,1372,1366,2601
|
|
20231102,093600,45243003,1369,1356,1370,1356,5843
|
|
20231102,093500,37269896,1358,1347,1360,1347,2091
|
|
20231102,093400,34438519,1346,1334,1346,1334,1931
|
|
20231102,093300,31858804,1334,1336,1336,1334,102
|
|
20231102,093200,31722732,1336,1337,1337,1317,2057
|
|
20231102,093100,29004673,1337,1335,1337,1335,72
|
|
20231102,093000,28908549,1338,1340,1340,1335,271
|
|
20231102,092900,28545517,1345,1340,1345,1340,557
|
|
20231102,092800,27798660,1345,1344,1345,1344,8
|
|
20231102,092700,27787906,1345,1345,1345,1344,57
|
|
20231102,092600,27711243,1346,1346,1346,1346,122
|
|
20231102,092500,27547031,1347,1347,1347,1347,102
|
|
20231102,092400,27409637,1335,1322,1335,1322,303
|
|
20231102,092300,27005632,1322,1322,1335,1322,890
|
|
20231102,092200,25828595,1322,1319,1335,1319,490
|
|
20231102,092100,25181061,1335,1334,1335,1300,2378
|
|
20231102,092000,22060397,1334,1339,1339,1320,8619
|
|
20231102,091900,10586917,1339,1346,1348,1339,2159
|
|
20231102,091800,7692709,1348,1348,1348,1348,8
|
|
20231102,091700,7681925,1348,1348,1348,1348,7
|
|
20231102,091600,7672489,1348,1350,1350,1348,335
|
|
20231102,091500,7220487,1351,1352,1352,1350,191
|
|
20231102,091400,6962280,1352,1352,1354,1352,1007
|
|
20231102,091300,5600812,1354,1355,1355,1354,21
|
|
20231102,091200,5572371,1356,1356,1356,1356,3
|
|
20231102,091100,5568303,1358,1358,1358,1352,849
|
|
20231102,091000,4420438,1358,1353,1358,1353,56
|
|
20231102,090900,4344655,1358,1358,1358,1358,2
|
|
20231102,090800,4341939,1360,1360,1360,1360,2
|
|
20231102,090700,4339219,1353,1362,1362,1352,6
|
|
20231102,090600,4331084,1365,1360,1365,1352,400
|
|
20231102,090500,3790140,1365,1365,1365,1365,2
|
|
20231102,090400,3787410,1366,1366,1366,1366,564
|
|
20231102,090300,3016986,1366,1366,1366,1366,1086
|
|
20231102,090200,1533510,1368,1366,1368,1366,202
|
|
20231102,090100,1257226,1366,1368,1368,1366,736
|
|
20231102,090000,251391,1368,1366,1368,1366,184
|