598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,185500,660085966,1702,1702,1702,1702,3086
|
|
20231102,185400,660085966,1702,1702,1702,1702,0
|
|
20231102,185300,660085966,1702,1702,1702,1702,0
|
|
20231102,185200,660085966,1702,1702,1702,1702,0
|
|
20231102,185100,660085966,1702,1702,1702,1702,0
|
|
20231102,185000,660085966,1702,1702,1702,1702,0
|
|
20231102,184900,660085966,1702,1702,1702,1702,0
|
|
20231102,184800,660085966,1702,1702,1702,1702,0
|
|
20231102,184700,660085966,1702,1702,1702,1702,0
|
|
20231102,184600,660085966,1702,1702,1702,1702,0
|
|
20231102,184500,660085966,1702,1702,1702,1702,0
|
|
20231102,184400,660085966,1702,1702,1702,1702,0
|
|
20231102,184300,660085966,1702,1702,1702,1702,0
|
|
20231102,184200,660085966,1702,1702,1702,1702,0
|
|
20231102,184100,660085966,1702,1702,1702,1702,0
|
|
20231102,184000,660085966,1702,1702,1702,1702,0
|
|
20231102,183900,660085966,1702,1702,1702,1702,0
|
|
20231102,183800,660085966,1702,1702,1702,1702,0
|
|
20231102,183700,660085966,1702,1702,1702,1702,0
|
|
20231102,183600,660085966,1702,1702,1702,1702,0
|
|
20231102,183500,660085966,1702,1702,1702,1702,0
|
|
20231102,183400,660085966,1702,1702,1702,1702,0
|
|
20231102,183300,660085966,1702,1702,1702,1702,0
|
|
20231102,183200,660085966,1702,1702,1702,1702,0
|
|
20231102,183100,660085966,1702,1702,1702,1702,0
|
|
20231102,183000,660085966,1702,1702,1702,1702,0
|
|
20231102,182900,660085966,1702,1702,1702,1702,0
|
|
20231102,182800,660085966,1702,1702,1702,1702,0
|
|
20231102,182700,660085966,1702,1702,1702,1702,0
|
|
20231102,182600,660085966,1702,1702,1702,1702,0
|
|
20231102,182500,660085966,1702,1702,1702,1702,3086
|
|
20231102,182400,660085966,1702,1702,1702,1702,0
|
|
20231102,182300,660085966,1702,1702,1702,1702,0
|
|
20231102,182200,660085966,1702,1702,1702,1702,0
|
|
20231102,182100,660085966,1702,1702,1702,1702,0
|
|
20231102,182000,660085966,1702,1702,1702,1702,0
|
|
20231102,181900,660085966,1702,1702,1702,1702,0
|
|
20231102,181800,660085966,1702,1702,1702,1702,0
|
|
20231102,181700,660085966,1702,1702,1702,1702,0
|
|
20231102,181600,660085966,1702,1702,1702,1702,0
|
|
20231102,181500,660085966,1702,1702,1702,1702,0
|
|
20231102,181400,660085966,1702,1702,1702,1702,0
|
|
20231102,181300,660085966,1702,1702,1702,1702,0
|
|
20231102,181200,660085966,1702,1702,1702,1702,0
|
|
20231102,181100,660085966,1702,1702,1702,1702,0
|
|
20231102,181000,660085966,1702,1702,1702,1702,0
|
|
20231102,180900,660085966,1702,1702,1702,1702,0
|
|
20231102,180800,660085966,1702,1702,1702,1702,0
|
|
20231102,180700,660085966,1702,1702,1702,1702,0
|
|
20231102,180600,660085966,1702,1702,1702,1702,0
|
|
20231102,180500,660085966,1702,1702,1702,1702,0
|
|
20231102,180400,660085966,1702,1702,1702,1702,0
|
|
20231102,180300,660085966,1702,1702,1702,1702,0
|
|
20231102,180200,660085966,1702,1702,1702,1702,0
|
|
20231102,180100,660085966,1702,1702,1702,1702,0
|
|
20231102,180000,660085966,1702,1702,1702,1702,0
|
|
20231102,175900,660085966,1702,1702,1702,1702,0
|
|
20231102,175800,660085966,1702,1702,1702,1702,0
|
|
20231102,175700,660085966,1702,1702,1702,1702,0
|
|
20231102,175600,660085966,1702,1702,1702,1702,0
|
|
20231102,175500,660085966,1702,1702,1702,1702,3086
|
|
20231102,175400,660085966,1702,1702,1702,1702,0
|
|
20231102,175300,660085966,1702,1702,1702,1702,0
|
|
20231102,175200,660085966,1702,1702,1702,1702,0
|
|
20231102,175100,660085966,1702,1702,1702,1702,0
|
|
20231102,175000,660085966,1702,1702,1702,1702,0
|
|
20231102,174900,660085966,1702,1702,1702,1702,0
|
|
20231102,174800,660085966,1702,1702,1702,1702,0
|
|
20231102,174700,660085966,1702,1702,1702,1702,0
|
|
20231102,174600,660085966,1702,1702,1702,1702,0
|
|
20231102,174500,660085966,1702,1702,1702,1702,0
|
|
20231102,174400,660085966,1702,1702,1702,1702,0
|
|
20231102,174300,660085966,1702,1702,1702,1702,0
|
|
20231102,174200,660085966,1702,1702,1702,1702,0
|
|
20231102,174100,660085966,1702,1702,1702,1702,0
|
|
20231102,174000,660085966,1702,1702,1702,1702,0
|
|
20231102,173900,660085966,1702,1702,1702,1702,0
|
|
20231102,173800,660085966,1702,1702,1702,1702,0
|
|
20231102,173700,660085966,1702,1702,1702,1702,0
|
|
20231102,173600,660085966,1702,1702,1702,1702,0
|
|
20231102,173500,660085966,1702,1702,1702,1702,0
|
|
20231102,173400,660085966,1702,1702,1702,1702,0
|
|
20231102,173300,660085966,1702,1702,1702,1702,0
|
|
20231102,173200,660085966,1702,1702,1702,1702,0
|
|
20231102,173100,660085966,1702,1702,1702,1702,0
|
|
20231102,173000,660085966,1702,1702,1702,1702,0
|
|
20231102,172900,660085966,1702,1702,1702,1702,0
|
|
20231102,172800,660085966,1702,1702,1702,1702,0
|
|
20231102,172700,660085966,1702,1702,1702,1702,0
|
|
20231102,172600,660085966,1702,1702,1702,1702,0
|
|
20231102,172500,660085966,1702,1702,1702,1702,3086
|
|
20231102,172400,660085966,1702,1702,1702,1702,0
|
|
20231102,172300,660085966,1702,1702,1702,1702,0
|
|
20231102,172200,660085966,1702,1702,1702,1702,0
|
|
20231102,172100,660085966,1702,1702,1702,1702,0
|
|
20231102,172000,660085966,1702,1702,1702,1702,0
|
|
20231102,171900,660085966,1702,1702,1702,1702,0
|
|
20231102,171800,660085966,1702,1702,1702,1702,0
|
|
20231102,171700,660085966,1702,1702,1702,1702,0
|
|
20231102,171600,660085966,1702,1702,1702,1702,0
|
|
20231102,171500,660085966,1702,1702,1702,1702,0
|
|
20231102,171400,660085966,1702,1702,1702,1702,0
|
|
20231102,171300,660085966,1702,1702,1702,1702,0
|
|
20231102,171200,660085966,1702,1702,1702,1702,0
|
|
20231102,171100,660085966,1702,1702,1702,1702,0
|
|
20231102,171000,660085966,1702,1702,1702,1702,0
|
|
20231102,170900,660085966,1702,1702,1702,1702,0
|
|
20231102,170800,660085966,1702,1702,1702,1702,0
|
|
20231102,170700,660085966,1702,1702,1702,1702,0
|
|
20231102,170600,660085966,1702,1702,1702,1702,0
|
|
20231102,170500,660085966,1702,1702,1702,1702,0
|
|
20231102,170400,660085966,1702,1702,1702,1702,0
|
|
20231102,170300,660085966,1702,1702,1702,1702,0
|
|
20231102,170200,660085966,1702,1702,1702,1702,0
|
|
20231102,170100,660085966,1702,1702,1702,1702,0
|
|
20231102,170000,660085966,1702,1702,1702,1702,0
|
|
20231102,165900,660085966,1702,1702,1702,1702,0
|
|
20231102,165800,660085966,1702,1702,1702,1702,0
|
|
20231102,165700,660085966,1702,1702,1702,1702,0
|
|
20231102,165600,660085966,1702,1702,1702,1702,0
|
|
20231102,165500,660085966,1702,1702,1702,1702,3086
|
|
20231102,165400,660085966,1702,1702,1702,1702,0
|
|
20231102,165300,660085966,1702,1702,1702,1702,0
|
|
20231102,165200,660085966,1702,1702,1702,1702,0
|
|
20231102,165100,660085966,1702,1702,1702,1702,0
|
|
20231102,165000,660085966,1702,1702,1702,1702,0
|
|
20231102,164900,660085966,1702,1702,1702,1702,0
|
|
20231102,164800,660085966,1702,1702,1702,1702,0
|
|
20231102,164700,660085966,1702,1702,1702,1702,0
|
|
20231102,164600,660085966,1702,1702,1702,1702,0
|
|
20231102,164500,660085966,1702,1702,1702,1702,0
|
|
20231102,164400,660085966,1702,1702,1702,1702,0
|
|
20231102,164300,660085966,1702,1702,1702,1702,0
|
|
20231102,164200,660085966,1702,1702,1702,1702,0
|
|
20231102,164100,660085966,1702,1702,1702,1702,0
|
|
20231102,164000,660085966,1702,1702,1702,1702,0
|
|
20231102,163900,660085966,1702,1702,1702,1702,0
|
|
20231102,163800,660085966,1702,1702,1702,1702,0
|
|
20231102,163700,660085966,1702,1702,1702,1702,0
|
|
20231102,163600,660085966,1702,1702,1702,1702,0
|
|
20231102,163500,660085966,1702,1702,1702,1702,0
|
|
20231102,163400,660085966,1702,1702,1702,1702,0
|
|
20231102,163300,660085966,1702,1702,1702,1702,0
|
|
20231102,163200,660085966,1702,1702,1702,1702,0
|
|
20231102,163100,660085966,1702,1702,1702,1702,0
|
|
20231102,163000,660085966,1702,1702,1702,1702,0
|
|
20231102,162900,660085966,1702,1702,1702,1702,0
|
|
20231102,162800,660085966,1702,1702,1702,1702,0
|
|
20231102,162700,660085966,1702,1702,1702,1702,0
|
|
20231102,162600,660085966,1702,1702,1702,1702,0
|
|
20231102,162500,660085966,1702,1702,1702,1702,3086
|
|
20231102,162400,660085966,1702,1702,1702,1702,0
|
|
20231102,162300,660085966,1702,1702,1702,1702,0
|
|
20231102,162200,660085966,1702,1702,1702,1702,0
|
|
20231102,162100,660085966,1702,1702,1702,1702,0
|
|
20231102,162000,660085966,1702,1702,1702,1702,0
|
|
20231102,161900,660085966,1702,1702,1702,1702,0
|
|
20231102,161800,660085966,1702,1702,1702,1702,0
|
|
20231102,161700,660085966,1702,1702,1702,1702,0
|
|
20231102,161600,660085966,1702,1702,1702,1702,0
|
|
20231102,161500,660085966,1702,1702,1702,1702,0
|
|
20231102,161400,660085966,1702,1702,1702,1702,0
|
|
20231102,161300,660085966,1702,1702,1702,1702,0
|
|
20231102,161200,660085966,1702,1702,1702,1702,0
|
|
20231102,161100,660085966,1702,1702,1702,1702,0
|
|
20231102,161000,660085966,1702,1702,1702,1702,0
|
|
20231102,160900,660085966,1702,1702,1702,1702,0
|
|
20231102,160800,660085966,1702,1702,1702,1702,0
|
|
20231102,160700,660085966,1702,1702,1702,1702,0
|
|
20231102,160600,660085966,1702,1702,1702,1702,0
|
|
20231102,160500,660085966,1702,1702,1702,1702,0
|
|
20231102,160400,660085966,1702,1702,1702,1702,0
|
|
20231102,160300,660085966,1702,1702,1702,1702,0
|
|
20231102,160200,660085966,1702,1702,1702,1702,0
|
|
20231102,160100,660085966,1702,1702,1702,1702,0
|
|
20231102,160000,660085966,1702,1702,1702,1702,0
|
|
20231102,155900,660085966,1702,1702,1702,1702,0
|
|
20231102,155800,660085966,1702,1702,1702,1702,0
|
|
20231102,155700,660085966,1702,1702,1702,1702,0
|
|
20231102,155600,660085966,1702,1702,1702,1702,0
|
|
20231102,155500,660085966,1702,1702,1702,1702,3086
|
|
20231102,155400,660085966,1702,1702,1702,1702,0
|
|
20231102,155300,660085966,1702,1702,1702,1702,0
|
|
20231102,155200,660085966,1702,1702,1702,1702,0
|
|
20231102,155100,660085966,1702,1702,1702,1702,0
|
|
20231102,155000,660085966,1702,1702,1702,1702,0
|
|
20231102,154900,660085966,1702,1702,1702,1702,0
|
|
20231102,154800,660085966,1702,1702,1702,1702,0
|
|
20231102,154700,660085966,1702,1702,1702,1702,0
|
|
20231102,154600,660085966,1702,1702,1702,1702,0
|
|
20231102,154500,660085966,1702,1702,1702,1702,0
|
|
20231102,154400,660085966,1702,1702,1702,1702,0
|
|
20231102,154300,660085966,1702,1702,1702,1702,0
|
|
20231102,154200,660085966,1702,1702,1702,1702,0
|
|
20231102,154100,660085966,1702,1702,1702,1702,0
|
|
20231102,154000,660085966,1702,1702,1702,1702,0
|
|
20231102,153900,660085966,1702,1702,1702,1702,0
|
|
20231102,153800,660085966,1702,1702,1702,1702,0
|
|
20231102,153700,660085966,1702,1702,1702,1702,0
|
|
20231102,153600,660085966,1702,1702,1702,1702,0
|
|
20231102,153500,660085966,1702,1702,1702,1702,0
|
|
20231102,153400,660085966,1702,1702,1702,1702,0
|
|
20231102,153300,660085966,1702,1702,1702,1702,0
|
|
20231102,153200,660085966,1702,1702,1702,1702,0
|
|
20231102,153100,660085966,1702,1702,1702,1702,0
|
|
20231102,153000,660085966,1702,1702,1702,1702,3086
|
|
20231102,152900,654833594,1694,1694,1694,1694,0
|
|
20231102,152800,654833594,1694,1694,1694,1694,0
|
|
20231102,152700,654833594,1694,1694,1694,1694,0
|
|
20231102,152600,654833594,1694,1694,1694,1694,0
|
|
20231102,152500,654833594,1694,1694,1694,1694,0
|
|
20231102,152400,654833594,1694,1694,1694,1694,0
|
|
20231102,152300,654833594,1694,1694,1694,1694,0
|
|
20231102,152200,654833594,1694,1694,1694,1694,0
|
|
20231102,152100,654833594,1694,1694,1694,1694,0
|
|
20231102,152000,654833594,1694,1694,1694,1694,0
|
|
20231102,151900,654833594,1694,1694,1694,1694,0
|
|
20231102,151800,654833594,1694,1697,1697,1694,842
|
|
20231102,151700,653406929,1696,1696,1696,1696,400
|
|
20231102,151600,652728529,1696,1696,1696,1696,500
|
|
20231102,151500,651880529,1696,1698,1698,1696,1650
|
|
20231102,151400,649082029,1698,1698,1698,1698,500
|
|
20231102,151300,648233029,1696,1696,1696,1696,584
|
|
20231102,151200,647242565,1694,1696,1696,1694,114
|
|
20231102,151100,647049239,1696,1696,1696,1696,81
|
|
20231102,151000,646911863,1696,1696,1696,1696,117
|
|
20231102,150900,646713431,1696,1696,1696,1696,70
|
|
20231102,150800,646594711,1692,1697,1697,1692,865
|
|
20231102,150700,645131006,1692,1692,1692,1692,20
|
|
20231102,150600,645097166,1692,1692,1692,1692,0
|
|
20231102,150500,645097166,1692,1692,1692,1692,0
|
|
20231102,150400,645097166,1692,1692,1692,1692,0
|
|
20231102,150300,645097166,1692,1692,1692,1692,450
|
|
20231102,150200,644335766,1700,1693,1700,1693,2500
|
|
20231102,150100,640092040,1693,1693,1693,1693,0
|
|
20231102,150000,640092040,1693,1693,1693,1693,0
|
|
20231102,145900,640092040,1693,1693,1693,1693,88
|
|
20231102,145800,639943056,1693,1695,1695,1693,1000
|
|
20231102,145700,638248400,1695,1695,1695,1695,219
|
|
20231102,145600,637877195,1699,1699,1699,1699,0
|
|
20231102,145500,637877195,1699,1700,1700,1699,10
|
|
20231102,145400,637860200,1702,1702,1702,1702,0
|
|
20231102,145300,637860200,1702,1702,1702,1702,0
|
|
20231102,145200,637860200,1702,1697,1702,1697,15500
|
|
20231102,145100,611509821,1697,1697,1697,1697,200
|
|
20231102,145000,611170421,1697,1699,1699,1697,404
|
|
20231102,144900,610484831,1697,1699,1699,1697,42
|
|
20231102,144800,610413554,1697,1697,1697,1697,2
|
|
20231102,144700,610410160,1698,1698,1698,1698,1
|
|
20231102,144600,610408462,1699,1699,1699,1699,0
|
|
20231102,144500,610408462,1699,1699,1699,1699,1
|
|
20231102,144400,610406763,1696,1696,1696,1696,0
|
|
20231102,144300,610406763,1696,1696,1696,1696,0
|
|
20231102,144200,610406763,1696,1696,1696,1696,778
|
|
20231102,144100,609087275,1695,1695,1695,1695,0
|
|
20231102,144000,609087275,1695,1695,1695,1695,0
|
|
20231102,143900,609087275,1695,1696,1696,1695,19
|
|
20231102,143800,609055065,1696,1696,1696,1696,0
|
|
20231102,143700,609055065,1696,1696,1696,1696,866
|
|
20231102,143600,607586329,1693,1693,1693,1693,0
|
|
20231102,143500,607586329,1693,1693,1693,1693,0
|
|
20231102,143400,607586329,1693,1693,1693,1693,1
|
|
20231102,143300,607584636,1692,1693,1693,1692,973
|
|
20231102,143200,605938062,1693,1693,1693,1693,0
|
|
20231102,143100,605938062,1693,1693,1693,1693,0
|
|
20231102,143000,605938062,1693,1693,1693,1693,93
|
|
20231102,142900,605780613,1693,1693,1693,1693,300
|
|
20231102,142800,605272713,1693,1693,1693,1693,54
|
|
20231102,142700,605181291,1693,1694,1694,1693,55
|
|
20231102,142600,605088175,1695,1695,1695,1695,0
|
|
20231102,142500,605088175,1695,1695,1695,1695,108
|
|
20231102,142400,604905115,1700,1700,1700,1700,1
|
|
20231102,142300,604903415,1695,1695,1695,1695,0
|
|
20231102,142200,604903415,1695,1695,1695,1695,0
|
|
20231102,142100,604903415,1695,1695,1695,1695,0
|
|
20231102,142000,604903415,1695,1700,1700,1695,69
|
|
20231102,141900,604786455,1695,1695,1695,1695,0
|
|
20231102,141800,604786455,1695,1695,1695,1695,0
|
|
20231102,141700,604786455,1695,1695,1695,1695,0
|
|
20231102,141600,604786455,1695,1695,1695,1695,0
|
|
20231102,141500,604786455,1695,1695,1695,1695,0
|
|
20231102,141400,604786455,1695,1695,1695,1695,0
|
|
20231102,141300,604786455,1695,1695,1695,1695,0
|
|
20231102,141200,604786455,1695,1695,1695,1695,0
|
|
20231102,141100,604786455,1695,1696,1696,1695,55
|
|
20231102,141000,604693179,1704,1704,1704,1704,0
|
|
20231102,140900,604693179,1704,1704,1704,1704,0
|
|
20231102,140800,604693179,1704,1704,1704,1704,0
|
|
20231102,140700,604693179,1704,1704,1704,1704,0
|
|
20231102,140600,604693179,1704,1704,1704,1704,1
|
|
20231102,140500,604691475,1694,1694,1694,1694,365
|
|
20231102,140400,604073165,1695,1695,1695,1695,0
|
|
20231102,140300,604073165,1695,1695,1695,1695,0
|
|
20231102,140200,604073165,1695,1695,1695,1695,238
|
|
20231102,140100,603669755,1705,1705,1705,1705,0
|
|
20231102,140000,603669755,1705,1705,1705,1705,0
|
|
20231102,135900,603669755,1705,1705,1705,1705,0
|
|
20231102,135800,603669755,1705,1705,1705,1705,0
|
|
20231102,135700,603669755,1705,1705,1705,1705,100
|
|
20231102,135600,603499255,1705,1703,1705,1703,100
|
|
20231102,135500,603328868,1692,1692,1692,1692,15
|
|
20231102,135400,603303488,1693,1693,1693,1693,0
|
|
20231102,135300,603303488,1693,1693,1693,1693,27
|
|
20231102,135200,603257777,1704,1704,1704,1704,0
|
|
20231102,135100,603257777,1704,1704,1704,1704,0
|
|
20231102,135000,603257777,1704,1704,1704,1704,0
|
|
20231102,134900,603257777,1704,1704,1704,1704,0
|
|
20231102,134800,603257777,1704,1704,1704,1704,0
|
|
20231102,134700,603257777,1704,1704,1704,1704,21
|
|
20231102,134600,603221993,1691,1691,1691,1691,0
|
|
20231102,134500,603221993,1691,1691,1691,1691,1
|
|
20231102,134400,603220302,1691,1691,1691,1691,1
|
|
20231102,134300,603218611,1691,1691,1691,1691,89
|
|
20231102,134200,603068112,1691,1691,1691,1691,45
|
|
20231102,134100,602992017,1698,1698,1698,1698,0
|
|
20231102,134000,602992017,1698,1698,1698,1698,1000
|
|
20231102,133900,601294017,1698,1698,1698,1698,0
|
|
20231102,133800,601294017,1698,1698,1698,1698,0
|
|
20231102,133700,601294017,1698,1698,1698,1698,0
|
|
20231102,133600,601294017,1698,1698,1698,1698,208
|
|
20231102,133500,600940833,1698,1698,1698,1698,292
|
|
20231102,133400,600445017,1698,1691,1698,1691,550
|
|
20231102,133300,599514617,1698,1698,1698,1698,200
|
|
20231102,133200,599175017,1698,1698,1698,1698,0
|
|
20231102,133100,599175017,1698,1698,1698,1698,0
|
|
20231102,133000,599175017,1698,1698,1698,1698,0
|
|
20231102,132900,599175017,1698,1698,1698,1698,0
|
|
20231102,132800,599175017,1698,1698,1698,1698,0
|
|
20231102,132700,599175017,1698,1698,1698,1698,1
|
|
20231102,132600,599173319,1688,1690,1690,1688,24
|
|
20231102,132500,599132803,1698,1698,1698,1698,0
|
|
20231102,132400,599132803,1698,1698,1698,1698,1
|
|
20231102,132300,599131105,1690,1690,1690,1690,0
|
|
20231102,132200,599131105,1690,1694,1694,1689,42669
|
|
20231102,132100,527004131,1700,1700,1700,1700,0
|
|
20231102,132000,527004131,1700,1700,1700,1700,4
|
|
20231102,131900,526997331,1700,1700,1700,1700,0
|
|
20231102,131800,526997331,1700,1700,1700,1700,0
|
|
20231102,131700,526997331,1700,1700,1700,1700,0
|
|
20231102,131600,526997331,1700,1700,1700,1700,0
|
|
20231102,131500,526997331,1700,1700,1700,1700,0
|
|
20231102,131400,526997331,1700,1700,1700,1700,0
|
|
20231102,131300,526997331,1700,1700,1700,1700,2
|
|
20231102,131200,526993931,1700,1700,1700,1700,0
|
|
20231102,131100,526993931,1700,1700,1700,1700,0
|
|
20231102,131000,526993931,1700,1700,1700,1700,0
|
|
20231102,130900,526993931,1700,1700,1700,1700,0
|
|
20231102,130800,526993931,1700,1700,1700,1700,940
|
|
20231102,130700,525395931,1700,1700,1700,1700,0
|
|
20231102,130600,525395931,1700,1700,1700,1700,0
|
|
20231102,130500,525395931,1700,1700,1700,1700,0
|
|
20231102,130400,525395931,1700,1700,1700,1700,0
|
|
20231102,130300,525395931,1700,1700,1700,1700,0
|
|
20231102,130200,525395931,1700,1700,1700,1700,0
|
|
20231102,130100,525395931,1700,1700,1700,1700,0
|
|
20231102,130000,525395931,1700,1700,1700,1700,0
|
|
20231102,125900,525395931,1700,1700,1700,1700,0
|
|
20231102,125800,525395931,1700,1700,1700,1700,0
|
|
20231102,125700,525395931,1700,1700,1700,1700,0
|
|
20231102,125600,525395931,1700,1700,1700,1700,0
|
|
20231102,125500,525395931,1700,1692,1700,1691,41
|
|
20231102,125400,525326556,1690,1690,1690,1690,0
|
|
20231102,125300,525326556,1690,1697,1697,1690,20903
|
|
20231102,125200,489916216,1697,1697,1697,1697,1
|
|
20231102,125100,489914519,1697,1697,1697,1697,0
|
|
20231102,125000,489914519,1697,1697,1697,1697,0
|
|
20231102,124900,489914519,1697,1702,1702,1697,71
|
|
20231102,124800,489794027,1696,1696,1696,1696,0
|
|
20231102,124700,489794027,1696,1696,1696,1696,0
|
|
20231102,124600,489794027,1696,1699,1699,1696,1200
|
|
20231102,124500,487757404,1702,1702,1702,1702,0
|
|
20231102,124400,487757404,1702,1702,1702,1702,0
|
|
20231102,124300,487757404,1702,1702,1702,1702,0
|
|
20231102,124200,487757404,1702,1702,1702,1702,226
|
|
20231102,124100,487372752,1699,1699,1699,1699,0
|
|
20231102,124000,487372752,1699,1699,1699,1699,5732
|
|
20231102,123900,477634084,1698,1698,1698,1698,0
|
|
20231102,123800,477634084,1698,1698,1698,1698,0
|
|
20231102,123700,477634084,1698,1698,1698,1698,0
|
|
20231102,123600,477634084,1698,1698,1698,1698,0
|
|
20231102,123500,477634084,1698,1698,1698,1698,0
|
|
20231102,123400,477634084,1698,1698,1698,1698,0
|
|
20231102,123300,477634084,1698,1698,1698,1698,1
|
|
20231102,123200,477632386,1699,1699,1699,1699,0
|
|
20231102,123100,477632386,1699,1699,1699,1699,0
|
|
20231102,123000,477632386,1699,1699,1699,1699,0
|
|
20231102,122900,477632386,1699,1699,1699,1699,0
|
|
20231102,122800,477632386,1699,1699,1699,1699,0
|
|
20231102,122700,477632386,1699,1699,1699,1699,0
|
|
20231102,122600,477632386,1699,1699,1699,1699,71
|
|
20231102,122500,477511757,1698,1698,1698,1698,0
|
|
20231102,122400,477511757,1698,1698,1698,1698,0
|
|
20231102,122300,477511757,1698,1698,1698,1698,0
|
|
20231102,122200,477511757,1698,1698,1698,1698,300
|
|
20231102,122100,477002357,1698,1698,1698,1698,0
|
|
20231102,122000,477002357,1698,1698,1698,1698,0
|
|
20231102,121900,477002357,1698,1698,1698,1698,31
|
|
20231102,121800,476949719,1698,1698,1698,1698,0
|
|
20231102,121700,476949719,1698,1698,1698,1698,0
|
|
20231102,121600,476949719,1698,1698,1698,1698,2
|
|
20231102,121500,476946323,1696,1696,1696,1696,0
|
|
20231102,121400,476946323,1696,1696,1696,1696,0
|
|
20231102,121300,476946323,1696,1697,1697,1696,421
|
|
20231102,121200,476231887,1697,1699,1699,1697,3056
|
|
20231102,121100,471042032,1700,1700,1700,1700,417
|
|
20231102,121000,470333132,1705,1705,1705,1705,0
|
|
20231102,120900,470333132,1705,1705,1705,1705,0
|
|
20231102,120800,470333132,1705,1705,1705,1705,0
|
|
20231102,120700,470333132,1705,1705,1705,1705,0
|
|
20231102,120600,470333132,1705,1705,1705,1705,0
|
|
20231102,120500,470333132,1705,1705,1705,1705,0
|
|
20231102,120400,470333132,1705,1705,1705,1705,0
|
|
20231102,120300,470333132,1705,1705,1705,1705,1
|
|
20231102,120200,470331427,1705,1705,1705,1705,0
|
|
20231102,120100,470331427,1705,1705,1705,1705,0
|
|
20231102,120000,470331427,1705,1705,1705,1705,0
|
|
20231102,115900,470331427,1705,1705,1705,1705,5
|
|
20231102,115800,470322902,1705,1705,1705,1705,0
|
|
20231102,115700,470322902,1705,1705,1705,1705,0
|
|
20231102,115600,470322902,1705,1705,1705,1705,0
|
|
20231102,115500,470322902,1705,1705,1705,1705,185
|
|
20231102,115400,470007477,1705,1705,1705,1705,0
|
|
20231102,115300,470007477,1705,1705,1705,1705,0
|
|
20231102,115200,470007477,1705,1705,1705,1705,0
|
|
20231102,115100,470007477,1705,1705,1705,1705,1
|
|
20231102,115000,470005772,1700,1700,1700,1700,0
|
|
20231102,114900,470005772,1700,1700,1700,1700,0
|
|
20231102,114800,470005772,1700,1700,1700,1700,0
|
|
20231102,114700,470005772,1700,1700,1700,1700,4
|
|
20231102,114600,469998972,1700,1700,1700,1700,0
|
|
20231102,114500,469998972,1700,1700,1700,1700,0
|
|
20231102,114400,469998972,1700,1700,1700,1700,0
|
|
20231102,114300,469998972,1700,1700,1700,1700,1
|
|
20231102,114200,469997272,1700,1700,1700,1700,0
|
|
20231102,114100,469997272,1700,1700,1700,1700,0
|
|
20231102,114000,469997272,1700,1700,1700,1700,0
|
|
20231102,113900,469997272,1700,1700,1700,1700,0
|
|
20231102,113800,469997272,1700,1700,1700,1700,0
|
|
20231102,113700,469997272,1700,1700,1700,1700,0
|
|
20231102,113600,469997272,1700,1700,1700,1700,0
|
|
20231102,113500,469997272,1700,1700,1700,1700,425
|
|
20231102,113400,469274772,1700,1700,1700,1700,200
|
|
20231102,113300,468934772,1707,1707,1707,1707,0
|
|
20231102,113200,468934772,1707,1707,1707,1707,1500
|
|
20231102,113100,466374272,1707,1707,1707,1707,0
|
|
20231102,113000,466374272,1707,1707,1707,1707,588
|
|
20231102,112900,465370556,1707,1707,1707,1707,0
|
|
20231102,112800,465370556,1707,1707,1707,1707,94
|
|
20231102,112700,465210098,1700,1707,1707,1700,1334
|
|
20231102,112600,462932988,1706,1706,1706,1706,264
|
|
20231102,112500,462482604,1707,1707,1707,1707,0
|
|
20231102,112400,462482604,1707,1707,1707,1707,0
|
|
20231102,112300,462482604,1707,1707,1707,1707,0
|
|
20231102,112200,462482604,1707,1707,1707,1707,0
|
|
20231102,112100,462482604,1707,1707,1707,1707,0
|
|
20231102,112000,462482604,1707,1707,1707,1707,300
|
|
20231102,111900,461970504,1707,1707,1707,1707,0
|
|
20231102,111800,461970504,1707,1707,1707,1707,0
|
|
20231102,111700,461970504,1707,1707,1707,1707,0
|
|
20231102,111600,461970504,1707,1707,1707,1707,0
|
|
20231102,111500,461970504,1707,1707,1707,1707,0
|
|
20231102,111400,461970504,1707,1707,1707,1707,3
|
|
20231102,111300,461965383,1699,1699,1699,1699,0
|
|
20231102,111200,461965383,1699,1699,1699,1699,0
|
|
20231102,111100,461965383,1699,1699,1699,1699,811
|
|
20231102,111000,460587494,1700,1704,1704,1700,6000
|
|
20231102,110900,450379145,1715,1715,1715,1715,0
|
|
20231102,110800,450379145,1715,1715,1715,1715,0
|
|
20231102,110700,450379145,1715,1715,1715,1715,0
|
|
20231102,110600,450379145,1715,1715,1715,1715,0
|
|
20231102,110500,450379145,1715,1715,1715,1715,3
|
|
20231102,110400,450374000,1715,1715,1715,1715,96
|
|
20231102,110300,450209360,1710,1710,1710,1710,0
|
|
20231102,110200,450209360,1710,1710,1710,1710,299
|
|
20231102,110100,449698070,1710,1711,1711,1703,2877
|
|
20231102,110000,444794995,1715,1715,1715,1715,0
|
|
20231102,105900,444794995,1715,1715,1715,1715,0
|
|
20231102,105800,444794995,1715,1715,1715,1715,0
|
|
20231102,105700,444794995,1715,1715,1715,1715,0
|
|
20231102,105600,444794995,1715,1715,1715,1715,0
|
|
20231102,105500,444794995,1715,1715,1715,1715,0
|
|
20231102,105400,444794995,1715,1715,1715,1715,0
|
|
20231102,105300,444794995,1715,1715,1715,1715,0
|
|
20231102,105200,444794995,1715,1715,1715,1715,84
|
|
20231102,105100,444650935,1718,1718,1718,1718,3
|
|
20231102,105000,444645781,1718,1718,1718,1718,0
|
|
20231102,104900,444645781,1718,1719,1719,1718,6
|
|
20231102,104800,444635470,1719,1719,1719,1719,0
|
|
20231102,104700,444635470,1719,1719,1719,1719,0
|
|
20231102,104600,444635470,1719,1719,1719,1719,0
|
|
20231102,104500,444635470,1719,1719,1719,1719,19
|
|
20231102,104400,444602809,1719,1719,1719,1719,0
|
|
20231102,104300,444602809,1719,1719,1719,1719,1
|
|
20231102,104200,444601090,1719,1719,1719,1719,0
|
|
20231102,104100,444601090,1719,1719,1719,1719,1
|
|
20231102,104000,444599371,1717,1717,1717,1717,1
|
|
20231102,103900,444597654,1715,1715,1715,1715,0
|
|
20231102,103800,444597654,1715,1715,1715,1715,0
|
|
20231102,103700,444597654,1715,1715,1715,1715,0
|
|
20231102,103600,444597654,1715,1715,1715,1715,0
|
|
20231102,103500,444597654,1715,1715,1715,1715,0
|
|
20231102,103400,444597654,1715,1715,1715,1715,0
|
|
20231102,103300,444597654,1715,1718,1718,1715,584
|
|
20231102,103200,443595765,1724,1724,1724,1724,0
|
|
20231102,103100,443595765,1724,1724,1724,1724,0
|
|
20231102,103000,443595765,1724,1724,1724,1724,0
|
|
20231102,102900,443595765,1724,1724,1724,1724,2
|
|
20231102,102800,443592317,1727,1727,1727,1727,0
|
|
20231102,102700,443592317,1727,1727,1727,1727,0
|
|
20231102,102600,443592317,1727,1727,1727,1727,0
|
|
20231102,102500,443592317,1727,1727,1727,1727,0
|
|
20231102,102400,443592317,1727,1727,1727,1727,0
|
|
20231102,102300,443592317,1727,1727,1727,1727,11
|
|
20231102,102200,443573320,1729,1729,1729,1729,2
|
|
20231102,102100,443569862,1729,1729,1729,1729,2413
|
|
20231102,102000,439397785,1729,1729,1729,1729,0
|
|
20231102,101900,439397785,1729,1729,1729,1729,2
|
|
20231102,101800,439394327,1714,1708,1714,1708,12234
|
|
20231102,101700,418470819,1708,1708,1708,1708,7
|
|
20231102,101600,418458863,1701,1701,1701,1701,57
|
|
20231102,101500,418361906,1706,1706,1706,1706,0
|
|
20231102,101400,418361906,1706,1706,1706,1706,0
|
|
20231102,101300,418361906,1706,1700,1706,1700,433
|
|
20231102,101200,417623250,1705,1705,1705,1705,0
|
|
20231102,101100,417623250,1705,1705,1705,1705,500
|
|
20231102,101000,416770750,1700,1700,1700,1700,0
|
|
20231102,100900,416770750,1700,1701,1701,1700,2500
|
|
20231102,100800,412520250,1700,1700,1700,1700,0
|
|
20231102,100700,412520250,1700,1700,1700,1700,0
|
|
20231102,100600,412520250,1700,1700,1700,1700,0
|
|
20231102,100500,412520250,1700,1700,1700,1700,0
|
|
20231102,100400,412520250,1700,1700,1700,1700,1
|
|
20231102,100300,412518550,1700,1700,1700,1700,0
|
|
20231102,100200,412518550,1700,1700,1700,1700,0
|
|
20231102,100100,412518550,1700,1700,1700,1700,0
|
|
20231102,100000,412518550,1700,1700,1700,1700,0
|
|
20231102,095900,412518550,1700,1700,1700,1700,0
|
|
20231102,095800,412518550,1700,1702,1702,1700,6787
|
|
20231102,095700,400979746,1713,1713,1713,1713,710
|
|
20231102,095600,399763516,1713,1713,1713,1713,0
|
|
20231102,095500,399763516,1713,1713,1713,1713,1
|
|
20231102,095400,399761803,1699,1699,1699,1699,0
|
|
20231102,095300,399761803,1699,1699,1699,1699,0
|
|
20231102,095200,399761803,1699,1699,1699,1699,0
|
|
20231102,095100,399761803,1699,1699,1699,1699,0
|
|
20231102,095000,399761803,1699,1691,1699,1691,5273
|
|
20231102,094900,390836774,1690,1692,1692,1690,5473
|
|
20231102,094800,381582428,1692,1697,1697,1692,12669
|
|
20231102,094700,360115465,1697,1697,1697,1697,714
|
|
20231102,094600,358903807,1696,1696,1696,1696,903
|
|
20231102,094500,357372319,1696,1695,1696,1695,2050
|
|
20231102,094400,353897469,1695,1694,1695,1694,1525
|
|
20231102,094300,351313344,1695,1697,1699,1695,318
|
|
20231102,094200,350773814,1700,1701,1701,1700,7004
|
|
20231102,094100,338866644,1704,1701,1704,1701,1669
|
|
20231102,094000,336026796,1701,1704,1704,1701,2794
|
|
20231102,093900,331273022,1704,1701,1704,1701,1509
|
|
20231102,093800,328706186,1710,1714,1714,1701,3326
|
|
20231102,093700,323031077,1710,1721,1721,1710,21209
|
|
20231102,093600,286671576,1722,1722,1722,1722,291
|
|
20231102,093500,286170474,1723,1725,1725,1723,17
|
|
20231102,093400,286141152,1725,1720,1729,1720,3038
|
|
20231102,093300,280914013,1720,1717,1720,1717,3188
|
|
20231102,093200,275433209,1720,1717,1729,1715,6917
|
|
20231102,093100,263547932,1716,1732,1732,1715,7550
|
|
20231102,093000,250583196,1733,1733,1733,1733,70
|
|
20231102,092900,250461886,1733,1739,1739,1733,3445
|
|
20231102,092800,244491106,1739,1739,1739,1738,3688
|
|
20231102,092700,238077800,1739,1739,1739,1739,3298
|
|
20231102,092600,232342578,1743,1749,1749,1743,6355
|
|
20231102,092500,221247165,1749,1752,1752,1749,449
|
|
20231102,092400,220460616,1752,1755,1755,1752,1071
|
|
20231102,092300,218583923,1754,1754,1760,1754,3406
|
|
20231102,092200,212609793,1754,1754,1754,1754,1000
|
|
20231102,092100,210855793,1762,1766,1766,1762,2010
|
|
20231102,092000,207314133,1767,1768,1768,1767,505
|
|
20231102,091900,206421298,1749,1763,1767,1749,23596
|
|
20231102,091800,164792052,1761,1764,1764,1746,19094
|
|
20231102,091700,131135503,1766,1762,1766,1761,2847
|
|
20231102,091600,126113516,1761,1747,1761,1738,28928
|
|
20231102,091500,75476588,1746,1739,1746,1739,5993
|
|
20231102,091400,65021851,1738,1738,1738,1738,677
|
|
20231102,091300,63845225,1744,1744,1744,1744,2972
|
|
20231102,091200,58662057,1744,1741,1745,1741,15660
|
|
20231102,091100,31364839,1744,1744,1744,1744,1500
|
|
20231102,091000,28748839,1724,1724,1744,1724,3319
|
|
20231102,090900,22977842,1725,1713,1725,1713,658
|
|
20231102,090800,21844688,1725,1719,1725,1719,1592
|
|
20231102,090700,19102307,1717,1716,1720,1716,4757
|
|
20231102,090600,10923740,1717,1717,1717,1717,1125
|
|
20231102,090500,8992115,1717,1717,1717,1717,0
|
|
20231102,090400,8992115,1717,1717,1717,1717,0
|
|
20231102,090300,8992115,1717,1717,1717,1717,4
|
|
20231102,090200,8985247,1717,1717,1717,1717,0
|
|
20231102,090100,8985247,1717,1720,1720,1717,61
|
|
20231102,090000,8880360,1720,1720,1720,1720,5163
|