594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,185100,499244336,1794,1794,1794,1794,2836
|
|
20231102,185000,499244336,1794,1794,1794,1794,0
|
|
20231102,184900,499244336,1794,1794,1794,1794,0
|
|
20231102,184800,499244336,1794,1794,1794,1794,0
|
|
20231102,184700,499244336,1794,1794,1794,1794,0
|
|
20231102,184600,499244336,1794,1794,1794,1794,0
|
|
20231102,184500,499244336,1794,1794,1794,1794,0
|
|
20231102,184400,499244336,1794,1794,1794,1794,0
|
|
20231102,184300,499244336,1794,1794,1794,1794,0
|
|
20231102,184200,499244336,1794,1794,1794,1794,0
|
|
20231102,184100,499244336,1794,1794,1794,1794,0
|
|
20231102,184000,499244336,1794,1794,1794,1794,0
|
|
20231102,183900,499244336,1794,1794,1794,1794,0
|
|
20231102,183800,499244336,1794,1794,1794,1794,0
|
|
20231102,183700,499244336,1794,1794,1794,1794,0
|
|
20231102,183600,499244336,1794,1794,1794,1794,0
|
|
20231102,183500,499244336,1794,1794,1794,1794,0
|
|
20231102,183400,499244336,1794,1794,1794,1794,0
|
|
20231102,183300,499244336,1794,1794,1794,1794,0
|
|
20231102,183200,499244336,1794,1794,1794,1794,0
|
|
20231102,183100,499244336,1794,1794,1794,1794,0
|
|
20231102,183000,499244336,1794,1794,1794,1794,0
|
|
20231102,182900,499244336,1794,1794,1794,1794,0
|
|
20231102,182800,499244336,1794,1794,1794,1794,0
|
|
20231102,182700,499244336,1794,1794,1794,1794,0
|
|
20231102,182600,499244336,1794,1794,1794,1794,0
|
|
20231102,182500,499244336,1794,1794,1794,1794,0
|
|
20231102,182400,499244336,1794,1794,1794,1794,0
|
|
20231102,182300,499244336,1794,1794,1794,1794,0
|
|
20231102,182200,499244336,1794,1794,1794,1794,0
|
|
20231102,182100,499244336,1794,1794,1794,1794,2836
|
|
20231102,182000,499244336,1794,1794,1794,1794,0
|
|
20231102,181900,499244336,1794,1794,1794,1794,0
|
|
20231102,181800,499244336,1794,1794,1794,1794,0
|
|
20231102,181700,499244336,1794,1794,1794,1794,0
|
|
20231102,181600,499244336,1794,1794,1794,1794,0
|
|
20231102,181500,499244336,1794,1794,1794,1794,0
|
|
20231102,181400,499244336,1794,1794,1794,1794,0
|
|
20231102,181300,499244336,1794,1794,1794,1794,0
|
|
20231102,181200,499244336,1794,1794,1794,1794,0
|
|
20231102,181100,499244336,1794,1794,1794,1794,0
|
|
20231102,181000,499244336,1794,1794,1794,1794,0
|
|
20231102,180900,499244336,1794,1794,1794,1794,0
|
|
20231102,180800,499244336,1794,1794,1794,1794,0
|
|
20231102,180700,499244336,1794,1794,1794,1794,0
|
|
20231102,180600,499244336,1794,1794,1794,1794,0
|
|
20231102,180500,499244336,1794,1794,1794,1794,0
|
|
20231102,180400,499244336,1794,1794,1794,1794,0
|
|
20231102,180300,499244336,1794,1794,1794,1794,0
|
|
20231102,180200,499244336,1794,1794,1794,1794,0
|
|
20231102,180100,499244336,1794,1794,1794,1794,0
|
|
20231102,180000,499244336,1794,1794,1794,1794,0
|
|
20231102,175900,499244336,1794,1794,1794,1794,0
|
|
20231102,175800,499244336,1794,1794,1794,1794,0
|
|
20231102,175700,499244336,1794,1794,1794,1794,0
|
|
20231102,175600,499244336,1794,1794,1794,1794,0
|
|
20231102,175500,499244336,1794,1794,1794,1794,0
|
|
20231102,175400,499244336,1794,1794,1794,1794,0
|
|
20231102,175300,499244336,1794,1794,1794,1794,0
|
|
20231102,175200,499244336,1794,1794,1794,1794,0
|
|
20231102,175100,499244336,1794,1794,1794,1794,2836
|
|
20231102,175000,499244336,1794,1794,1794,1794,0
|
|
20231102,174900,499244336,1794,1794,1794,1794,0
|
|
20231102,174800,499244336,1794,1794,1794,1794,0
|
|
20231102,174700,499244336,1794,1794,1794,1794,0
|
|
20231102,174600,499244336,1794,1794,1794,1794,0
|
|
20231102,174500,499244336,1794,1794,1794,1794,0
|
|
20231102,174400,499244336,1794,1794,1794,1794,0
|
|
20231102,174300,499244336,1794,1794,1794,1794,0
|
|
20231102,174200,499244336,1794,1794,1794,1794,0
|
|
20231102,174100,499244336,1794,1794,1794,1794,0
|
|
20231102,174000,499244336,1794,1794,1794,1794,0
|
|
20231102,173900,499244336,1794,1794,1794,1794,0
|
|
20231102,173800,499244336,1794,1794,1794,1794,0
|
|
20231102,173700,499244336,1794,1794,1794,1794,0
|
|
20231102,173600,499244336,1794,1794,1794,1794,0
|
|
20231102,173500,499244336,1794,1794,1794,1794,0
|
|
20231102,173400,499244336,1794,1794,1794,1794,0
|
|
20231102,173300,499244336,1794,1794,1794,1794,0
|
|
20231102,173200,499244336,1794,1794,1794,1794,0
|
|
20231102,173100,499244336,1794,1794,1794,1794,0
|
|
20231102,173000,499244336,1794,1794,1794,1794,0
|
|
20231102,172900,499244336,1794,1794,1794,1794,0
|
|
20231102,172800,499244336,1794,1794,1794,1794,0
|
|
20231102,172700,499244336,1794,1794,1794,1794,0
|
|
20231102,172600,499244336,1794,1794,1794,1794,0
|
|
20231102,172500,499244336,1794,1794,1794,1794,0
|
|
20231102,172400,499244336,1794,1794,1794,1794,0
|
|
20231102,172300,499244336,1794,1794,1794,1794,0
|
|
20231102,172200,499244336,1794,1794,1794,1794,0
|
|
20231102,172100,499244336,1794,1794,1794,1794,2836
|
|
20231102,172000,499244336,1794,1794,1794,1794,0
|
|
20231102,171900,499244336,1794,1794,1794,1794,0
|
|
20231102,171800,499244336,1794,1794,1794,1794,0
|
|
20231102,171700,499244336,1794,1794,1794,1794,0
|
|
20231102,171600,499244336,1794,1794,1794,1794,0
|
|
20231102,171500,499244336,1794,1794,1794,1794,0
|
|
20231102,171400,499244336,1794,1794,1794,1794,0
|
|
20231102,171300,499244336,1794,1794,1794,1794,0
|
|
20231102,171200,499244336,1794,1794,1794,1794,0
|
|
20231102,171100,499244336,1794,1794,1794,1794,0
|
|
20231102,171000,499244336,1794,1794,1794,1794,0
|
|
20231102,170900,499244336,1794,1794,1794,1794,0
|
|
20231102,170800,499244336,1794,1794,1794,1794,0
|
|
20231102,170700,499244336,1794,1794,1794,1794,0
|
|
20231102,170600,499244336,1794,1794,1794,1794,0
|
|
20231102,170500,499244336,1794,1794,1794,1794,0
|
|
20231102,170400,499244336,1794,1794,1794,1794,0
|
|
20231102,170300,499244336,1794,1794,1794,1794,0
|
|
20231102,170200,499244336,1794,1794,1794,1794,0
|
|
20231102,170100,499244336,1794,1794,1794,1794,0
|
|
20231102,170000,499244336,1794,1794,1794,1794,0
|
|
20231102,165900,499244336,1794,1794,1794,1794,0
|
|
20231102,165800,499244336,1794,1794,1794,1794,0
|
|
20231102,165700,499244336,1794,1794,1794,1794,0
|
|
20231102,165600,499244336,1794,1794,1794,1794,0
|
|
20231102,165500,499244336,1794,1794,1794,1794,0
|
|
20231102,165400,499244336,1794,1794,1794,1794,0
|
|
20231102,165300,499244336,1794,1794,1794,1794,0
|
|
20231102,165200,499244336,1794,1794,1794,1794,0
|
|
20231102,165100,499244336,1794,1794,1794,1794,2836
|
|
20231102,165000,499244336,1794,1794,1794,1794,0
|
|
20231102,164900,499244336,1794,1794,1794,1794,0
|
|
20231102,164800,499244336,1794,1794,1794,1794,0
|
|
20231102,164700,499244336,1794,1794,1794,1794,0
|
|
20231102,164600,499244336,1794,1794,1794,1794,0
|
|
20231102,164500,499244336,1794,1794,1794,1794,0
|
|
20231102,164400,499244336,1794,1794,1794,1794,0
|
|
20231102,164300,499244336,1794,1794,1794,1794,0
|
|
20231102,164200,499244336,1794,1794,1794,1794,0
|
|
20231102,164100,499244336,1794,1794,1794,1794,0
|
|
20231102,164000,499244336,1794,1794,1794,1794,0
|
|
20231102,163900,499244336,1794,1794,1794,1794,0
|
|
20231102,163800,499244336,1794,1794,1794,1794,0
|
|
20231102,163700,499244336,1794,1794,1794,1794,0
|
|
20231102,163600,499244336,1794,1794,1794,1794,0
|
|
20231102,163500,499244336,1794,1794,1794,1794,0
|
|
20231102,163400,499244336,1794,1794,1794,1794,0
|
|
20231102,163300,499244336,1794,1794,1794,1794,0
|
|
20231102,163200,499244336,1794,1794,1794,1794,0
|
|
20231102,163100,499244336,1794,1794,1794,1794,0
|
|
20231102,163000,499244336,1794,1794,1794,1794,0
|
|
20231102,162900,499244336,1794,1794,1794,1794,0
|
|
20231102,162800,499244336,1794,1794,1794,1794,0
|
|
20231102,162700,499244336,1794,1794,1794,1794,0
|
|
20231102,162600,499244336,1794,1794,1794,1794,0
|
|
20231102,162500,499244336,1794,1794,1794,1794,0
|
|
20231102,162400,499244336,1794,1794,1794,1794,0
|
|
20231102,162300,499244336,1794,1794,1794,1794,0
|
|
20231102,162200,499244336,1794,1794,1794,1794,0
|
|
20231102,162100,499244336,1794,1794,1794,1794,2836
|
|
20231102,162000,499244336,1794,1794,1794,1794,0
|
|
20231102,161900,499244336,1794,1794,1794,1794,0
|
|
20231102,161800,499244336,1794,1794,1794,1794,0
|
|
20231102,161700,499244336,1794,1794,1794,1794,0
|
|
20231102,161600,499244336,1794,1794,1794,1794,0
|
|
20231102,161500,499244336,1794,1794,1794,1794,0
|
|
20231102,161400,499244336,1794,1794,1794,1794,0
|
|
20231102,161300,499244336,1794,1794,1794,1794,0
|
|
20231102,161200,499244336,1794,1794,1794,1794,0
|
|
20231102,161100,499244336,1794,1794,1794,1794,0
|
|
20231102,161000,499244336,1794,1794,1794,1794,0
|
|
20231102,160900,499244336,1794,1794,1794,1794,0
|
|
20231102,160800,499244336,1794,1794,1794,1794,0
|
|
20231102,160700,499244336,1794,1794,1794,1794,0
|
|
20231102,160600,499244336,1794,1794,1794,1794,0
|
|
20231102,160500,499244336,1794,1794,1794,1794,0
|
|
20231102,160400,499244336,1794,1794,1794,1794,0
|
|
20231102,160300,499244336,1794,1794,1794,1794,0
|
|
20231102,160200,499244336,1794,1794,1794,1794,0
|
|
20231102,160100,499244336,1794,1794,1794,1794,0
|
|
20231102,160000,499244336,1794,1794,1794,1794,0
|
|
20231102,155900,499244336,1794,1794,1794,1794,0
|
|
20231102,155800,499244336,1794,1794,1794,1794,0
|
|
20231102,155700,499244336,1794,1794,1794,1794,0
|
|
20231102,155600,499244336,1794,1794,1794,1794,0
|
|
20231102,155500,499244336,1794,1794,1794,1794,0
|
|
20231102,155400,499244336,1794,1794,1794,1794,0
|
|
20231102,155300,499244336,1794,1794,1794,1794,0
|
|
20231102,155200,499244336,1794,1794,1794,1794,0
|
|
20231102,155100,499244336,1794,1794,1794,1794,2836
|
|
20231102,155000,499244336,1794,1794,1794,1794,0
|
|
20231102,154900,499244336,1794,1794,1794,1794,0
|
|
20231102,154800,499244336,1794,1794,1794,1794,0
|
|
20231102,154700,499244336,1794,1794,1794,1794,0
|
|
20231102,154600,499244336,1794,1794,1794,1794,0
|
|
20231102,154500,499244336,1794,1794,1794,1794,0
|
|
20231102,154400,499244336,1794,1794,1794,1794,0
|
|
20231102,154300,499244336,1794,1794,1794,1794,0
|
|
20231102,154200,499244336,1794,1794,1794,1794,0
|
|
20231102,154100,499244336,1794,1794,1794,1794,0
|
|
20231102,154000,499244336,1794,1794,1794,1794,0
|
|
20231102,153900,499244336,1794,1794,1794,1794,0
|
|
20231102,153800,499244336,1794,1794,1794,1794,0
|
|
20231102,153700,499244336,1794,1794,1794,1794,0
|
|
20231102,153600,499244336,1794,1794,1794,1794,0
|
|
20231102,153500,499244336,1794,1794,1794,1794,0
|
|
20231102,153400,499244336,1794,1794,1794,1794,0
|
|
20231102,153300,499244336,1794,1794,1794,1794,0
|
|
20231102,153200,499244336,1794,1794,1794,1794,0
|
|
20231102,153100,499244336,1794,1794,1794,1794,0
|
|
20231102,153000,499244336,1794,1794,1794,1794,2836
|
|
20231102,152900,494156552,1800,1800,1800,1800,0
|
|
20231102,152800,494156552,1800,1800,1800,1800,0
|
|
20231102,152700,494156552,1800,1800,1800,1800,0
|
|
20231102,152600,494156552,1800,1800,1800,1800,0
|
|
20231102,152500,494156552,1800,1800,1800,1800,0
|
|
20231102,152400,494156552,1800,1800,1800,1800,0
|
|
20231102,152300,494156552,1800,1800,1800,1800,0
|
|
20231102,152200,494156552,1800,1800,1800,1800,0
|
|
20231102,152100,494156552,1800,1800,1800,1800,0
|
|
20231102,152000,494156552,1800,1800,1800,1800,0
|
|
20231102,151900,494156552,1800,1800,1800,1800,1111
|
|
20231102,151800,492156752,1800,1796,1800,1796,1839
|
|
20231102,151700,488847298,1796,1796,1796,1796,457
|
|
20231102,151600,488026526,1799,1799,1799,1799,1
|
|
20231102,151500,488024727,1799,1799,1799,1799,0
|
|
20231102,151400,488024727,1799,1799,1799,1799,19
|
|
20231102,151300,487990546,1799,1799,1799,1799,0
|
|
20231102,151200,487990546,1799,1799,1799,1799,0
|
|
20231102,151100,487990546,1799,1799,1799,1799,156
|
|
20231102,151000,487709902,1799,1798,1799,1798,10
|
|
20231102,150900,487691921,1795,1795,1795,1795,0
|
|
20231102,150800,487691921,1795,1796,1798,1795,1732
|
|
20231102,150700,484582782,1799,1799,1799,1799,0
|
|
20231102,150600,484582782,1799,1799,1799,1799,0
|
|
20231102,150500,484582782,1799,1796,1799,1796,7
|
|
20231102,150400,484570207,1800,1800,1800,1800,0
|
|
20231102,150300,484570207,1800,1800,1800,1800,0
|
|
20231102,150200,484570207,1800,1800,1800,1800,1
|
|
20231102,150100,484568407,1800,1799,1800,1799,69
|
|
20231102,150000,484444275,1799,1799,1799,1799,0
|
|
20231102,145900,484444275,1799,1799,1799,1799,31
|
|
20231102,145800,484388506,1799,1799,1799,1799,0
|
|
20231102,145700,484388506,1799,1799,1799,1799,1
|
|
20231102,145600,484386707,1795,1795,1795,1795,0
|
|
20231102,145500,484386707,1795,1799,1799,1795,301
|
|
20231102,145400,483846385,1796,1796,1796,1796,0
|
|
20231102,145300,483846385,1796,1796,1796,1796,0
|
|
20231102,145200,483846385,1796,1796,1796,1796,1
|
|
20231102,145100,483844589,1796,1797,1797,1796,1920
|
|
20231102,145000,480395003,1797,1797,1797,1797,100
|
|
20231102,144900,480215303,1797,1797,1797,1797,0
|
|
20231102,144800,480215303,1797,1797,1797,1797,0
|
|
20231102,144700,480215303,1797,1797,1797,1797,0
|
|
20231102,144600,480215303,1797,1797,1797,1797,0
|
|
20231102,144500,480215303,1797,1797,1797,1797,0
|
|
20231102,144400,480215303,1797,1797,1797,1797,0
|
|
20231102,144300,480215303,1797,1797,1797,1797,0
|
|
20231102,144200,480215303,1797,1797,1797,1797,1000
|
|
20231102,144100,478418303,1797,1797,1797,1797,500
|
|
20231102,144000,477519803,1797,1799,1799,1797,550
|
|
20231102,143900,476531333,1800,1800,1800,1800,0
|
|
20231102,143800,476531333,1800,1800,1800,1800,0
|
|
20231102,143700,476531333,1800,1800,1800,1800,5
|
|
20231102,143600,476522333,1800,1800,1800,1800,10
|
|
20231102,143500,476504333,1801,1801,1801,1801,0
|
|
20231102,143400,476504333,1801,1801,1801,1801,0
|
|
20231102,143300,476504333,1801,1801,1801,1801,0
|
|
20231102,143200,476504333,1801,1801,1801,1801,0
|
|
20231102,143100,476504333,1801,1801,1801,1801,0
|
|
20231102,143000,476504333,1801,1801,1801,1801,0
|
|
20231102,142900,476504333,1801,1801,1801,1801,0
|
|
20231102,142800,476504333,1801,1801,1801,1801,0
|
|
20231102,142700,476504333,1801,1801,1801,1801,1
|
|
20231102,142600,476502532,1797,1797,1797,1797,0
|
|
20231102,142500,476502532,1797,1797,1797,1797,6
|
|
20231102,142400,476491750,1794,1794,1794,1794,0
|
|
20231102,142300,476491750,1794,1794,1794,1794,0
|
|
20231102,142200,476491750,1794,1794,1794,1794,0
|
|
20231102,142100,476491750,1794,1795,1795,1794,1081
|
|
20231102,142000,474552391,1795,1795,1795,1795,6
|
|
20231102,141900,474541621,1795,1795,1795,1795,911
|
|
20231102,141800,472906376,1795,1796,1796,1795,2001
|
|
20231102,141700,469314522,1796,1796,1796,1796,0
|
|
20231102,141600,469314522,1796,1796,1796,1796,500
|
|
20231102,141500,468416522,1796,1800,1800,1796,1503
|
|
20231102,141400,465716008,1800,1800,1800,1800,0
|
|
20231102,141300,465716008,1800,1800,1800,1800,0
|
|
20231102,141200,465716008,1800,1800,1800,1800,6
|
|
20231102,141100,465705208,1800,1800,1800,1800,0
|
|
20231102,141000,465705208,1800,1800,1800,1800,0
|
|
20231102,140900,465705208,1800,1800,1800,1800,200
|
|
20231102,140800,465345208,1798,1799,1799,1798,1209
|
|
20231102,140700,463171425,1799,1799,1799,1799,223
|
|
20231102,140600,462770248,1800,1800,1800,1800,267
|
|
20231102,140500,462289648,1801,1801,1801,1801,6
|
|
20231102,140400,462278842,1801,1801,1801,1801,0
|
|
20231102,140300,462278842,1801,1801,1801,1801,2000
|
|
20231102,140200,458676842,1801,1801,1801,1801,363
|
|
20231102,140100,458023079,1801,1802,1802,1801,59
|
|
20231102,140000,457916786,1804,1802,1804,1802,7
|
|
20231102,135900,457904170,1802,1802,1802,1802,11
|
|
20231102,135800,457884348,1804,1804,1804,1804,0
|
|
20231102,135700,457884348,1804,1804,1804,1804,0
|
|
20231102,135600,457884348,1804,1804,1804,1804,0
|
|
20231102,135500,457884348,1804,1804,1804,1804,15
|
|
20231102,135400,457857288,1805,1805,1805,1805,0
|
|
20231102,135300,457857288,1805,1805,1805,1805,0
|
|
20231102,135200,457857288,1805,1805,1805,1805,0
|
|
20231102,135100,457857288,1805,1805,1805,1805,0
|
|
20231102,135000,457857288,1805,1805,1805,1805,0
|
|
20231102,134900,457857288,1805,1801,1805,1801,30
|
|
20231102,134800,457803254,1799,1800,1800,1799,3121
|
|
20231102,134700,452186704,1801,1801,1801,1801,1005
|
|
20231102,134600,450376699,1801,1801,1801,1801,6
|
|
20231102,134500,450365893,1801,1802,1802,1801,1000
|
|
20231102,134400,448564200,1802,1805,1805,1802,743
|
|
20231102,134300,447224812,1805,1805,1805,1805,1
|
|
20231102,134200,447223007,1807,1807,1807,1807,0
|
|
20231102,134100,447223007,1807,1807,1807,1807,0
|
|
20231102,134000,447223007,1807,1807,1807,1807,100
|
|
20231102,133900,447042307,1803,1803,1803,1803,59
|
|
20231102,133800,446935930,1803,1803,1803,1803,0
|
|
20231102,133700,446935930,1803,1803,1803,1803,0
|
|
20231102,133600,446935930,1803,1803,1803,1803,150
|
|
20231102,133500,446665480,1808,1808,1808,1808,0
|
|
20231102,133400,446665480,1808,1808,1808,1808,0
|
|
20231102,133300,446665480,1808,1808,1808,1808,3
|
|
20231102,133200,446660056,1808,1808,1808,1808,20
|
|
20231102,133100,446623896,1808,1808,1808,1808,0
|
|
20231102,133000,446623896,1808,1808,1808,1808,0
|
|
20231102,132900,446623896,1808,1808,1808,1808,200
|
|
20231102,132800,446262296,1808,1808,1808,1808,0
|
|
20231102,132700,446262296,1808,1802,1808,1802,6
|
|
20231102,132600,446251478,1802,1807,1807,1802,800
|
|
20231102,132500,444808270,1808,1808,1808,1808,0
|
|
20231102,132400,444808270,1808,1808,1808,1808,0
|
|
20231102,132300,444808270,1808,1808,1808,1808,0
|
|
20231102,132200,444808270,1808,1808,1808,1808,0
|
|
20231102,132100,444808270,1808,1808,1808,1808,0
|
|
20231102,132000,444808270,1808,1808,1808,1808,305
|
|
20231102,131900,444256830,1808,1808,1808,1808,0
|
|
20231102,131800,444256830,1808,1808,1808,1808,0
|
|
20231102,131700,444256830,1808,1808,1808,1808,0
|
|
20231102,131600,444256830,1808,1808,1808,1808,0
|
|
20231102,131500,444256830,1808,1808,1808,1808,333
|
|
20231102,131400,443654766,1808,1807,1808,1807,2972
|
|
20231102,131300,438282622,1807,1807,1807,1807,0
|
|
20231102,131200,438282622,1807,1806,1807,1806,90
|
|
20231102,131100,438119998,1807,1807,1807,1807,0
|
|
20231102,131000,438119998,1807,1807,1807,1807,0
|
|
20231102,130900,438119998,1807,1807,1807,1807,0
|
|
20231102,130800,438119998,1807,1807,1807,1807,0
|
|
20231102,130700,438119998,1807,1807,1807,1807,144
|
|
20231102,130600,437859790,1808,1808,1808,1808,0
|
|
20231102,130500,437859790,1808,1808,1808,1808,0
|
|
20231102,130400,437859790,1808,1808,1808,1808,0
|
|
20231102,130300,437859790,1808,1808,1808,1808,10
|
|
20231102,130200,437841710,1808,1808,1808,1808,4
|
|
20231102,130100,437834478,1808,1808,1808,1808,1
|
|
20231102,130000,437832670,1801,1801,1801,1801,25
|
|
20231102,125900,437787645,1808,1808,1808,1808,0
|
|
20231102,125800,437787645,1808,1808,1808,1808,0
|
|
20231102,125700,437787645,1808,1808,1808,1801,616
|
|
20231102,125600,436677309,1809,1809,1809,1809,0
|
|
20231102,125500,436677309,1809,1809,1809,1809,0
|
|
20231102,125400,436677309,1809,1809,1809,1809,0
|
|
20231102,125300,436677309,1809,1809,1809,1809,0
|
|
20231102,125200,436677309,1809,1809,1809,1809,738
|
|
20231102,125100,435342267,1808,1809,1809,1808,306
|
|
20231102,125000,434788718,1806,1806,1806,1806,428
|
|
20231102,124900,434015750,1806,1806,1806,1806,120
|
|
20231102,124800,433799030,1806,1808,1808,1806,206
|
|
20231102,124700,433426782,1809,1809,1809,1809,0
|
|
20231102,124600,433426782,1809,1809,1809,1809,0
|
|
20231102,124500,433426782,1809,1808,1809,1808,31
|
|
20231102,124400,433370733,1808,1808,1808,1808,467
|
|
20231102,124300,432526397,1808,1808,1808,1808,0
|
|
20231102,124200,432526397,1808,1808,1808,1808,247
|
|
20231102,124100,432079821,1808,1808,1808,1808,0
|
|
20231102,124000,432079821,1808,1808,1808,1808,7
|
|
20231102,123900,432067165,1808,1808,1808,1808,0
|
|
20231102,123800,432067165,1808,1808,1808,1808,98
|
|
20231102,123700,431889981,1808,1808,1808,1808,1
|
|
20231102,123600,431888173,1807,1807,1807,1807,806
|
|
20231102,123500,430431731,1806,1806,1806,1806,11
|
|
20231102,123400,430411865,1806,1806,1806,1806,0
|
|
20231102,123300,430411865,1806,1807,1807,1806,118
|
|
20231102,123200,430198647,1807,1807,1807,1807,1
|
|
20231102,123100,430196840,1807,1807,1807,1807,0
|
|
20231102,123000,430196840,1807,1807,1807,1807,10
|
|
20231102,122900,430178770,1807,1807,1807,1807,0
|
|
20231102,122800,430178770,1807,1807,1807,1807,0
|
|
20231102,122700,430178770,1807,1806,1807,1806,8
|
|
20231102,122600,430164321,1807,1807,1807,1807,1
|
|
20231102,122500,430162514,1806,1806,1806,1806,16
|
|
20231102,122400,430133618,1806,1806,1806,1806,10
|
|
20231102,122300,430115558,1806,1806,1806,1806,10
|
|
20231102,122200,430097498,1806,1806,1806,1806,0
|
|
20231102,122100,430097498,1806,1806,1806,1806,1
|
|
20231102,122000,430095692,1808,1808,1808,1808,3
|
|
20231102,121900,430090268,1808,1804,1808,1804,5937
|
|
20231102,121800,419373443,1804,1804,1804,1804,2
|
|
20231102,121700,419369835,1804,1804,1804,1804,0
|
|
20231102,121600,419369835,1804,1804,1804,1804,0
|
|
20231102,121500,419369835,1804,1804,1804,1804,0
|
|
20231102,121400,419369835,1804,1804,1804,1804,0
|
|
20231102,121300,419369835,1804,1804,1804,1804,1
|
|
20231102,121200,419368031,1801,1801,1801,1801,50
|
|
20231102,121100,419277981,1801,1801,1801,1801,0
|
|
20231102,121000,419277981,1801,1801,1801,1801,6
|
|
20231102,120900,419267175,1801,1801,1801,1801,0
|
|
20231102,120800,419267175,1801,1801,1801,1801,0
|
|
20231102,120700,419267175,1801,1801,1801,1801,21
|
|
20231102,120600,419229354,1801,1802,1802,1801,391
|
|
20231102,120500,418525103,1805,1803,1805,1802,613
|
|
20231102,120400,417420447,1805,1805,1805,1805,10
|
|
20231102,120300,417402397,1805,1805,1805,1805,555
|
|
20231102,120200,416400622,1803,1803,1803,1803,0
|
|
20231102,120100,416400622,1803,1803,1803,1803,500
|
|
20231102,120000,415499122,1805,1805,1805,1805,1
|
|
20231102,115900,415497317,1801,1801,1801,1801,0
|
|
20231102,115800,415497317,1801,1804,1804,1801,3510
|
|
20231102,115700,409175804,1805,1805,1805,1805,35
|
|
20231102,115600,409112629,1805,1805,1805,1805,1
|
|
20231102,115500,409110824,1805,1805,1805,1805,0
|
|
20231102,115400,409110824,1805,1803,1805,1803,666
|
|
20231102,115300,407909077,1801,1801,1801,1801,0
|
|
20231102,115200,407909077,1801,1801,1801,1801,0
|
|
20231102,115100,407909077,1801,1802,1802,1801,401
|
|
20231102,115000,407186825,1804,1804,1804,1804,1
|
|
20231102,114900,407185021,1801,1801,1801,1801,0
|
|
20231102,114800,407185021,1801,1803,1803,1801,550
|
|
20231102,114700,406194469,1803,1803,1803,1803,0
|
|
20231102,114600,406194469,1803,1803,1803,1803,37
|
|
20231102,114500,406127758,1803,1802,1803,1802,70
|
|
20231102,114400,406001554,1802,1802,1802,1802,302
|
|
20231102,114300,405457350,1802,1802,1802,1802,135
|
|
20231102,114200,405214080,1802,1802,1802,1802,1887
|
|
20231102,114100,401813706,1802,1803,1803,1802,36
|
|
20231102,114000,401748825,1804,1804,1804,1804,5
|
|
20231102,113900,401739805,1804,1804,1804,1804,0
|
|
20231102,113800,401739805,1804,1804,1804,1804,38
|
|
20231102,113700,401671253,1805,1805,1805,1805,1
|
|
20231102,113600,401669448,1805,1805,1805,1805,904
|
|
20231102,113500,400037728,1805,1805,1805,1805,2
|
|
20231102,113400,400034118,1805,1805,1805,1805,0
|
|
20231102,113300,400034118,1805,1805,1805,1805,5
|
|
20231102,113200,400025093,1805,1805,1805,1805,0
|
|
20231102,113100,400025093,1805,1805,1805,1805,1
|
|
20231102,113000,400023288,1805,1805,1805,1805,0
|
|
20231102,112900,400023288,1805,1805,1805,1805,2100
|
|
20231102,112800,396232788,1805,1805,1805,1805,0
|
|
20231102,112700,396232788,1805,1805,1805,1805,0
|
|
20231102,112600,396232788,1805,1805,1805,1805,36
|
|
20231102,112500,396167808,1805,1805,1805,1805,0
|
|
20231102,112400,396167808,1805,1801,1805,1801,2
|
|
20231102,112300,396164202,1805,1805,1805,1805,0
|
|
20231102,112200,396164202,1805,1805,1805,1805,0
|
|
20231102,112100,396164202,1805,1805,1805,1805,0
|
|
20231102,112000,396164202,1805,1805,1805,1805,0
|
|
20231102,111900,396164202,1805,1804,1805,1804,123
|
|
20231102,111800,395942209,1804,1803,1804,1803,300
|
|
20231102,111700,395401049,1804,1804,1804,1800,23
|
|
20231102,111600,395359601,1804,1804,1804,1804,0
|
|
20231102,111500,395359601,1804,1804,1804,1804,100
|
|
20231102,111400,395179201,1804,1804,1804,1804,0
|
|
20231102,111300,395179201,1804,1804,1804,1804,1
|
|
20231102,111200,395177397,1800,1801,1801,1800,109
|
|
20231102,111100,394981196,1800,1800,1800,1800,199
|
|
20231102,111000,394622996,1800,1800,1805,1800,2497
|
|
20231102,110900,390128391,1800,1800,1800,1800,0
|
|
20231102,110800,390128391,1800,1801,1801,1800,406
|
|
20231102,110700,389397517,1805,1805,1805,1805,0
|
|
20231102,110600,389397517,1805,1805,1805,1805,0
|
|
20231102,110500,389397517,1805,1805,1805,1801,16
|
|
20231102,110400,389368693,1801,1805,1805,1801,3
|
|
20231102,110300,389363282,1806,1806,1806,1806,1
|
|
20231102,110200,389361476,1807,1807,1807,1807,0
|
|
20231102,110100,389361476,1807,1805,1807,1805,499
|
|
20231102,110000,388460779,1805,1800,1805,1800,17
|
|
20231102,105900,388430164,1800,1801,1801,1800,1731
|
|
20231102,105800,385313854,1800,1805,1805,1800,1121
|
|
20231102,105700,383295561,1807,1807,1807,1807,276
|
|
20231102,105600,382796829,1807,1807,1807,1807,0
|
|
20231102,105500,382796829,1807,1807,1807,1807,1
|
|
20231102,105400,382795022,1802,1802,1802,1802,0
|
|
20231102,105300,382795022,1802,1802,1802,1802,0
|
|
20231102,105200,382795022,1802,1807,1807,1802,302
|
|
20231102,105100,382249313,1800,1800,1807,1800,2747
|
|
20231102,105000,377304678,1800,1800,1800,1800,0
|
|
20231102,104900,377304678,1800,1800,1800,1800,1101
|
|
20231102,104800,375322878,1799,1800,1800,1799,104
|
|
20231102,104700,375135770,1801,1801,1801,1800,3661
|
|
20231102,104600,368545967,1801,1802,1802,1801,1393
|
|
20231102,104500,366036970,1802,1801,1802,1801,626
|
|
20231102,104400,364909538,1802,1802,1802,1802,375
|
|
20231102,104300,364233788,1802,1803,1803,1802,681
|
|
20231102,104200,363006525,1803,1804,1804,1803,502
|
|
20231102,104100,362101268,1804,1806,1806,1804,4000
|
|
20231102,104000,354879983,1807,1805,1807,1805,7
|
|
20231102,103900,354867346,1805,1805,1805,1805,111
|
|
20231102,103800,354666991,1809,1808,1809,1808,385
|
|
20231102,103700,353970626,1809,1809,1809,1809,0
|
|
20231102,103600,353970626,1809,1809,1809,1809,0
|
|
20231102,103500,353970626,1809,1807,1809,1807,300
|
|
20231102,103400,353428226,1810,1810,1810,1810,0
|
|
20231102,103300,353428226,1810,1804,1810,1804,101
|
|
20231102,103200,353246016,1810,1810,1810,1810,0
|
|
20231102,103100,353246016,1810,1810,1810,1810,600
|
|
20231102,103000,352160016,1810,1810,1810,1810,0
|
|
20231102,102900,352160016,1810,1810,1810,1810,166
|
|
20231102,102800,351859556,1810,1811,1811,1810,118
|
|
20231102,102700,351645975,1810,1810,1810,1810,1201
|
|
20231102,102600,349472165,1805,1810,1810,1803,2763
|
|
20231102,102500,344479411,1810,1810,1810,1810,56
|
|
20231102,102400,344378051,1811,1812,1812,1811,104
|
|
20231102,102300,344189660,1813,1811,1813,1811,128
|
|
20231102,102200,343957850,1811,1811,1811,1811,44
|
|
20231102,102100,343878166,1813,1813,1813,1813,0
|
|
20231102,102000,343878166,1813,1811,1813,1811,2615
|
|
20231102,101900,339140032,1811,1809,1811,1809,1827
|
|
20231102,101800,335833165,1808,1806,1808,1806,671
|
|
20231102,101700,334620208,1805,1800,1805,1800,1823
|
|
20231102,101600,331330405,1804,1804,1804,1804,23
|
|
20231102,101500,331288913,1804,1802,1805,1802,893
|
|
20231102,101400,329678170,1800,1800,1800,1800,209
|
|
20231102,101300,329301970,1800,1800,1800,1800,312
|
|
20231102,101200,328740370,1802,1802,1802,1802,0
|
|
20231102,101100,328740370,1802,1800,1802,1800,49
|
|
20231102,101000,328652142,1802,1802,1802,1802,35
|
|
20231102,100900,328589072,1802,1802,1802,1802,9
|
|
20231102,100800,328572854,1802,1801,1802,1798,391
|
|
20231102,100700,327869073,1798,1800,1801,1798,963
|
|
20231102,100600,326136211,1801,1800,1802,1800,8
|
|
20231102,100500,326121804,1800,1800,1801,1800,2103
|
|
20231102,100400,322334361,1800,1798,1801,1796,5417
|
|
20231102,100300,312596641,1797,1795,1797,1795,2102
|
|
20231102,100200,308821547,1797,1796,1798,1796,2131
|
|
20231102,100100,304994012,1797,1797,1797,1797,1247
|
|
20231102,100000,302753153,1796,1796,1796,1796,6
|
|
20231102,095900,302742377,1796,1796,1796,1796,11
|
|
20231102,095800,302722621,1796,1794,1796,1794,13
|
|
20231102,095700,302699297,1797,1797,1797,1797,0
|
|
20231102,095600,302699297,1797,1797,1797,1797,0
|
|
20231102,095500,302699297,1797,1797,1797,1797,110
|
|
20231102,095400,302501627,1796,1794,1798,1794,6239
|
|
20231102,095300,291291123,1794,1794,1794,1794,0
|
|
20231102,095200,291291123,1794,1794,1794,1794,22
|
|
20231102,095100,291251655,1794,1797,1797,1794,316
|
|
20231102,095000,290684295,1797,1797,1797,1797,1
|
|
20231102,094900,290682498,1794,1794,1794,1794,36
|
|
20231102,094800,290617914,1794,1787,1794,1787,943
|
|
20231102,094700,288929273,1793,1787,1793,1787,2
|
|
20231102,094600,288925693,1793,1791,1793,1791,107
|
|
20231102,094500,288733854,1791,1787,1791,1787,169
|
|
20231102,094400,288431350,1790,1790,1790,1790,0
|
|
20231102,094300,288431350,1790,1790,1790,1790,2
|
|
20231102,094200,288427770,1790,1791,1791,1790,44
|
|
20231102,094100,288348967,1791,1791,1791,1791,0
|
|
20231102,094000,288348967,1791,1791,1791,1791,235
|
|
20231102,093900,287928082,1794,1794,1794,1794,0
|
|
20231102,093800,287928082,1794,1794,1794,1794,7
|
|
20231102,093700,287915524,1794,1794,1794,1794,3300
|
|
20231102,093600,281995324,1794,1795,1797,1794,1140
|
|
20231102,093500,279948870,1794,1793,1794,1793,683
|
|
20231102,093400,278724130,1791,1790,1791,1790,1409
|
|
20231102,093300,276201581,1790,1790,1790,1785,6372
|
|
20231102,093200,264821719,1790,1786,1790,1786,1374
|
|
20231102,093100,262362519,1790,1790,1790,1790,76
|
|
20231102,093000,262226479,1790,1785,1790,1785,1173
|
|
20231102,092900,260132669,1785,1789,1789,1785,5270
|
|
20231102,092800,250722075,1790,1791,1791,1790,506
|
|
20231102,092700,249816280,1791,1791,1791,1791,1688
|
|
20231102,092600,246793072,1791,1793,1793,1791,515
|
|
20231102,092500,245870677,1793,1793,1793,1791,4479
|
|
20231102,092400,237840457,1794,1794,1794,1794,1793
|
|
20231102,092300,234623815,1794,1799,1799,1794,51
|
|
20231102,092200,234532316,1793,1800,1800,1793,3242
|
|
20231102,092100,228696910,1800,1800,1801,1800,1528
|
|
20231102,092000,225946428,1800,1800,1800,1800,1220
|
|
20231102,091900,223750428,1800,1790,1800,1789,1395
|
|
20231102,091800,221249312,1789,1802,1802,1789,7319
|
|
20231102,091700,208093666,1802,1807,1807,1802,3189
|
|
20231102,091600,202338043,1808,1810,1811,1805,2215
|
|
20231102,091500,198331575,1807,1810,1811,1805,3749
|
|
20231102,091400,191548352,1810,1804,1819,1804,22273
|
|
20231102,091300,151235972,1803,1785,1804,1785,27739
|
|
20231102,091200,101361900,1798,1784,1798,1777,16941
|
|
20231102,091100,70994914,1776,1789,1796,1766,20496
|
|
20231102,091000,34450378,1789,1759,1789,1759,16128
|
|
20231102,090900,5896550,1759,1759,1759,1759,1
|
|
20231102,090800,5894791,1758,1758,1758,1758,7
|
|
20231102,090700,5882485,1760,1760,1760,1760,0
|
|
20231102,090600,5882485,1760,1760,1760,1760,100
|
|
20231102,090500,5706485,1760,1760,1760,1760,0
|
|
20231102,090400,5706485,1760,1760,1760,1760,50
|
|
20231102,090300,5618485,1761,1762,1762,1761,511
|
|
20231102,090200,4718107,1762,1762,1762,1762,22
|
|
20231102,090100,4679343,1762,1755,1763,1755,1070
|
|
20231102,090000,2799225,1755,1755,1755,1755,1595
|