598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,185500,638356218,1882,1882,1882,1882,1186
|
|
20231107,185400,638356218,1882,1882,1882,1882,0
|
|
20231107,185300,638356218,1882,1882,1882,1882,0
|
|
20231107,185200,638356218,1882,1882,1882,1882,0
|
|
20231107,185100,638356218,1882,1882,1882,1882,0
|
|
20231107,185000,638356218,1882,1882,1882,1882,0
|
|
20231107,184900,638356218,1882,1882,1882,1882,0
|
|
20231107,184800,638356218,1882,1882,1882,1882,0
|
|
20231107,184700,638356218,1882,1882,1882,1882,0
|
|
20231107,184600,638356218,1882,1882,1882,1882,0
|
|
20231107,184500,638356218,1882,1882,1882,1882,0
|
|
20231107,184400,638356218,1882,1882,1882,1882,0
|
|
20231107,184300,638356218,1882,1882,1882,1882,0
|
|
20231107,184200,638356218,1882,1882,1882,1882,0
|
|
20231107,184100,638356218,1882,1882,1882,1882,0
|
|
20231107,184000,638356218,1882,1882,1882,1882,0
|
|
20231107,183900,638356218,1882,1882,1882,1882,0
|
|
20231107,183800,638356218,1882,1882,1882,1882,0
|
|
20231107,183700,638356218,1882,1882,1882,1882,0
|
|
20231107,183600,638356218,1882,1882,1882,1882,0
|
|
20231107,183500,638356218,1882,1882,1882,1882,0
|
|
20231107,183400,638356218,1882,1882,1882,1882,0
|
|
20231107,183300,638356218,1882,1882,1882,1882,0
|
|
20231107,183200,638356218,1882,1882,1882,1882,0
|
|
20231107,183100,638356218,1882,1882,1882,1882,0
|
|
20231107,183000,638356218,1882,1882,1882,1882,0
|
|
20231107,182900,638356218,1882,1882,1882,1882,0
|
|
20231107,182800,638356218,1882,1882,1882,1882,0
|
|
20231107,182700,638356218,1882,1882,1882,1882,0
|
|
20231107,182600,638356218,1882,1882,1882,1882,0
|
|
20231107,182500,638356218,1882,1882,1882,1882,1186
|
|
20231107,182400,638356218,1882,1882,1882,1882,0
|
|
20231107,182300,638356218,1882,1882,1882,1882,0
|
|
20231107,182200,638356218,1882,1882,1882,1882,0
|
|
20231107,182100,638356218,1882,1882,1882,1882,0
|
|
20231107,182000,638356218,1882,1882,1882,1882,0
|
|
20231107,181900,638356218,1882,1882,1882,1882,0
|
|
20231107,181800,638356218,1882,1882,1882,1882,0
|
|
20231107,181700,638356218,1882,1882,1882,1882,0
|
|
20231107,181600,638356218,1882,1882,1882,1882,0
|
|
20231107,181500,638356218,1882,1882,1882,1882,0
|
|
20231107,181400,638356218,1882,1882,1882,1882,0
|
|
20231107,181300,638356218,1882,1882,1882,1882,0
|
|
20231107,181200,638356218,1882,1882,1882,1882,0
|
|
20231107,181100,638356218,1882,1882,1882,1882,0
|
|
20231107,181000,638356218,1882,1882,1882,1882,0
|
|
20231107,180900,638356218,1882,1882,1882,1882,0
|
|
20231107,180800,638356218,1882,1882,1882,1882,0
|
|
20231107,180700,638356218,1882,1882,1882,1882,0
|
|
20231107,180600,638356218,1882,1882,1882,1882,0
|
|
20231107,180500,638356218,1882,1882,1882,1882,0
|
|
20231107,180400,638356218,1882,1882,1882,1882,0
|
|
20231107,180300,638356218,1882,1882,1882,1882,0
|
|
20231107,180200,638356218,1882,1882,1882,1882,0
|
|
20231107,180100,638356218,1882,1882,1882,1882,0
|
|
20231107,180000,638356218,1882,1882,1882,1882,0
|
|
20231107,175900,638356218,1882,1882,1882,1882,0
|
|
20231107,175800,638356218,1882,1882,1882,1882,0
|
|
20231107,175700,638356218,1882,1882,1882,1882,0
|
|
20231107,175600,638356218,1882,1882,1882,1882,0
|
|
20231107,175500,638356218,1882,1882,1882,1882,1186
|
|
20231107,175400,638356218,1882,1882,1882,1882,0
|
|
20231107,175300,638356218,1882,1882,1882,1882,0
|
|
20231107,175200,638356218,1882,1882,1882,1882,0
|
|
20231107,175100,638356218,1882,1882,1882,1882,0
|
|
20231107,175000,638356218,1882,1882,1882,1882,0
|
|
20231107,174900,638356218,1882,1882,1882,1882,0
|
|
20231107,174800,638356218,1882,1882,1882,1882,0
|
|
20231107,174700,638356218,1882,1882,1882,1882,0
|
|
20231107,174600,638356218,1882,1882,1882,1882,0
|
|
20231107,174500,638356218,1882,1882,1882,1882,0
|
|
20231107,174400,638356218,1882,1882,1882,1882,0
|
|
20231107,174300,638356218,1882,1882,1882,1882,0
|
|
20231107,174200,638356218,1882,1882,1882,1882,0
|
|
20231107,174100,638356218,1882,1882,1882,1882,0
|
|
20231107,174000,638356218,1882,1882,1882,1882,0
|
|
20231107,173900,638356218,1882,1882,1882,1882,0
|
|
20231107,173800,638356218,1882,1882,1882,1882,0
|
|
20231107,173700,638356218,1882,1882,1882,1882,0
|
|
20231107,173600,638356218,1882,1882,1882,1882,0
|
|
20231107,173500,638356218,1882,1882,1882,1882,0
|
|
20231107,173400,638356218,1882,1882,1882,1882,0
|
|
20231107,173300,638356218,1882,1882,1882,1882,0
|
|
20231107,173200,638356218,1882,1882,1882,1882,0
|
|
20231107,173100,638356218,1882,1882,1882,1882,0
|
|
20231107,173000,638356218,1882,1882,1882,1882,0
|
|
20231107,172900,638356218,1882,1882,1882,1882,0
|
|
20231107,172800,638356218,1882,1882,1882,1882,0
|
|
20231107,172700,638356218,1882,1882,1882,1882,0
|
|
20231107,172600,638356218,1882,1882,1882,1882,0
|
|
20231107,172500,638356218,1882,1882,1882,1882,1186
|
|
20231107,172400,638356218,1882,1882,1882,1882,0
|
|
20231107,172300,638356218,1882,1882,1882,1882,0
|
|
20231107,172200,638356218,1882,1882,1882,1882,0
|
|
20231107,172100,638356218,1882,1882,1882,1882,0
|
|
20231107,172000,638356218,1882,1882,1882,1882,0
|
|
20231107,171900,638356218,1882,1882,1882,1882,0
|
|
20231107,171800,638356218,1882,1882,1882,1882,0
|
|
20231107,171700,638356218,1882,1882,1882,1882,0
|
|
20231107,171600,638356218,1882,1882,1882,1882,0
|
|
20231107,171500,638356218,1882,1882,1882,1882,0
|
|
20231107,171400,638356218,1882,1882,1882,1882,0
|
|
20231107,171300,638356218,1882,1882,1882,1882,0
|
|
20231107,171200,638356218,1882,1882,1882,1882,0
|
|
20231107,171100,638356218,1882,1882,1882,1882,0
|
|
20231107,171000,638356218,1882,1882,1882,1882,0
|
|
20231107,170900,638356218,1882,1882,1882,1882,0
|
|
20231107,170800,638356218,1882,1882,1882,1882,0
|
|
20231107,170700,638356218,1882,1882,1882,1882,0
|
|
20231107,170600,638356218,1882,1882,1882,1882,0
|
|
20231107,170500,638356218,1882,1882,1882,1882,0
|
|
20231107,170400,638356218,1882,1882,1882,1882,0
|
|
20231107,170300,638356218,1882,1882,1882,1882,0
|
|
20231107,170200,638356218,1882,1882,1882,1882,0
|
|
20231107,170100,638356218,1882,1882,1882,1882,0
|
|
20231107,170000,638356218,1882,1882,1882,1882,0
|
|
20231107,165900,638356218,1882,1882,1882,1882,0
|
|
20231107,165800,638356218,1882,1882,1882,1882,0
|
|
20231107,165700,638356218,1882,1882,1882,1882,0
|
|
20231107,165600,638356218,1882,1882,1882,1882,0
|
|
20231107,165500,638356218,1882,1882,1882,1882,1186
|
|
20231107,165400,638356218,1882,1882,1882,1882,0
|
|
20231107,165300,638356218,1882,1882,1882,1882,0
|
|
20231107,165200,638356218,1882,1882,1882,1882,0
|
|
20231107,165100,638356218,1882,1882,1882,1882,0
|
|
20231107,165000,638356218,1882,1882,1882,1882,0
|
|
20231107,164900,638356218,1882,1882,1882,1882,0
|
|
20231107,164800,638356218,1882,1882,1882,1882,0
|
|
20231107,164700,638356218,1882,1882,1882,1882,0
|
|
20231107,164600,638356218,1882,1882,1882,1882,0
|
|
20231107,164500,638356218,1882,1882,1882,1882,0
|
|
20231107,164400,638356218,1882,1882,1882,1882,0
|
|
20231107,164300,638356218,1882,1882,1882,1882,0
|
|
20231107,164200,638356218,1882,1882,1882,1882,0
|
|
20231107,164100,638356218,1882,1882,1882,1882,0
|
|
20231107,164000,638356218,1882,1882,1882,1882,0
|
|
20231107,163900,638356218,1882,1882,1882,1882,0
|
|
20231107,163800,638356218,1882,1882,1882,1882,0
|
|
20231107,163700,638356218,1882,1882,1882,1882,0
|
|
20231107,163600,638356218,1882,1882,1882,1882,0
|
|
20231107,163500,638356218,1882,1882,1882,1882,0
|
|
20231107,163400,638356218,1882,1882,1882,1882,0
|
|
20231107,163300,638356218,1882,1882,1882,1882,0
|
|
20231107,163200,638356218,1882,1882,1882,1882,0
|
|
20231107,163100,638356218,1882,1882,1882,1882,0
|
|
20231107,163000,638356218,1882,1882,1882,1882,0
|
|
20231107,162900,638356218,1882,1882,1882,1882,0
|
|
20231107,162800,638356218,1882,1882,1882,1882,0
|
|
20231107,162700,638356218,1882,1882,1882,1882,0
|
|
20231107,162600,638356218,1882,1882,1882,1882,0
|
|
20231107,162500,638356218,1882,1882,1882,1882,1186
|
|
20231107,162400,638356218,1882,1882,1882,1882,0
|
|
20231107,162300,638356218,1882,1882,1882,1882,0
|
|
20231107,162200,638356218,1882,1882,1882,1882,0
|
|
20231107,162100,638356218,1882,1882,1882,1882,0
|
|
20231107,162000,638356218,1882,1882,1882,1882,0
|
|
20231107,161900,638356218,1882,1882,1882,1882,0
|
|
20231107,161800,638356218,1882,1882,1882,1882,0
|
|
20231107,161700,638356218,1882,1882,1882,1882,0
|
|
20231107,161600,638356218,1882,1882,1882,1882,0
|
|
20231107,161500,638356218,1882,1882,1882,1882,0
|
|
20231107,161400,638356218,1882,1882,1882,1882,0
|
|
20231107,161300,638356218,1882,1882,1882,1882,0
|
|
20231107,161200,638356218,1882,1882,1882,1882,0
|
|
20231107,161100,638356218,1882,1882,1882,1882,0
|
|
20231107,161000,638356218,1882,1882,1882,1882,0
|
|
20231107,160900,638356218,1882,1882,1882,1882,0
|
|
20231107,160800,638356218,1882,1882,1882,1882,0
|
|
20231107,160700,638356218,1882,1882,1882,1882,0
|
|
20231107,160600,638356218,1882,1882,1882,1882,0
|
|
20231107,160500,638356218,1882,1882,1882,1882,0
|
|
20231107,160400,638356218,1882,1882,1882,1882,0
|
|
20231107,160300,638356218,1882,1882,1882,1882,0
|
|
20231107,160200,638356218,1882,1882,1882,1882,0
|
|
20231107,160100,638356218,1882,1882,1882,1882,0
|
|
20231107,160000,638356218,1882,1882,1882,1882,0
|
|
20231107,155900,638356218,1882,1882,1882,1882,0
|
|
20231107,155800,638356218,1882,1882,1882,1882,0
|
|
20231107,155700,638356218,1882,1882,1882,1882,0
|
|
20231107,155600,638356218,1882,1882,1882,1882,0
|
|
20231107,155500,638356218,1882,1882,1882,1882,1186
|
|
20231107,155400,638356218,1882,1882,1882,1882,0
|
|
20231107,155300,638356218,1882,1882,1882,1882,0
|
|
20231107,155200,638356218,1882,1882,1882,1882,0
|
|
20231107,155100,638356218,1882,1882,1882,1882,0
|
|
20231107,155000,638356218,1882,1882,1882,1882,0
|
|
20231107,154900,638356218,1882,1882,1882,1882,0
|
|
20231107,154800,638356218,1882,1882,1882,1882,0
|
|
20231107,154700,638356218,1882,1882,1882,1882,0
|
|
20231107,154600,638356218,1882,1882,1882,1882,0
|
|
20231107,154500,638356218,1882,1882,1882,1882,0
|
|
20231107,154400,638356218,1882,1882,1882,1882,0
|
|
20231107,154300,638356218,1882,1882,1882,1882,0
|
|
20231107,154200,638356218,1882,1882,1882,1882,0
|
|
20231107,154100,638356218,1882,1882,1882,1882,0
|
|
20231107,154000,638356218,1882,1882,1882,1882,0
|
|
20231107,153900,638356218,1882,1882,1882,1882,0
|
|
20231107,153800,638356218,1882,1882,1882,1882,0
|
|
20231107,153700,638356218,1882,1882,1882,1882,0
|
|
20231107,153600,638356218,1882,1882,1882,1882,0
|
|
20231107,153500,638356218,1882,1882,1882,1882,0
|
|
20231107,153400,638356218,1882,1882,1882,1882,0
|
|
20231107,153300,638356218,1882,1882,1882,1882,0
|
|
20231107,153200,638356218,1882,1882,1882,1882,0
|
|
20231107,153100,638356218,1882,1882,1882,1882,0
|
|
20231107,153000,638356218,1882,1882,1882,1882,1186
|
|
20231107,152900,636124166,1876,1876,1876,1876,0
|
|
20231107,152800,636124166,1876,1876,1876,1876,0
|
|
20231107,152700,636124166,1876,1876,1876,1876,0
|
|
20231107,152600,636124166,1876,1876,1876,1876,0
|
|
20231107,152500,636124166,1876,1876,1876,1876,0
|
|
20231107,152400,636124166,1876,1876,1876,1876,0
|
|
20231107,152300,636124166,1876,1876,1876,1876,0
|
|
20231107,152200,636124166,1876,1876,1876,1876,0
|
|
20231107,152100,636124166,1876,1876,1876,1876,0
|
|
20231107,152000,636124166,1876,1876,1876,1876,0
|
|
20231107,151900,636124166,1876,1880,1880,1875,1520
|
|
20231107,151800,633268002,1880,1880,1880,1880,0
|
|
20231107,151700,633268002,1880,1880,1880,1880,486
|
|
20231107,151600,632354322,1884,1883,1884,1880,5317
|
|
20231107,151500,622343032,1881,1881,1881,1881,1774
|
|
20231107,151400,619006138,1883,1873,1883,1873,67
|
|
20231107,151300,618880628,1884,1880,1884,1880,3000
|
|
20231107,151200,613231609,1880,1880,1880,1880,1
|
|
20231107,151100,613229729,1880,1880,1880,1880,0
|
|
20231107,151000,613229729,1880,1875,1880,1875,81
|
|
20231107,150900,613077849,1875,1875,1875,1875,120
|
|
20231107,150800,612852849,1876,1876,1876,1876,40
|
|
20231107,150700,612777809,1880,1882,1882,1880,44
|
|
20231107,150600,612695087,1880,1880,1880,1880,107
|
|
20231107,150500,612493927,1882,1882,1882,1882,0
|
|
20231107,150400,612493927,1882,1882,1882,1882,0
|
|
20231107,150300,612493927,1882,1882,1882,1882,0
|
|
20231107,150200,612493927,1882,1882,1882,1882,0
|
|
20231107,150100,612493927,1882,1882,1882,1882,0
|
|
20231107,150000,612493927,1882,1882,1882,1882,37
|
|
20231107,145900,612424293,1882,1882,1882,1882,0
|
|
20231107,145800,612424293,1882,1882,1882,1882,4
|
|
20231107,145700,612416765,1882,1882,1882,1882,19
|
|
20231107,145600,612381007,1882,1882,1882,1882,0
|
|
20231107,145500,612381007,1882,1882,1882,1882,0
|
|
20231107,145400,612381007,1882,1882,1882,1882,0
|
|
20231107,145300,612381007,1882,1882,1882,1882,1530
|
|
20231107,145200,609501547,1884,1884,1884,1884,0
|
|
20231107,145100,609501547,1884,1879,1884,1879,3000
|
|
20231107,145000,603849574,1885,1885,1885,1885,0
|
|
20231107,144900,603849574,1885,1885,1885,1885,0
|
|
20231107,144800,603849574,1885,1885,1885,1885,0
|
|
20231107,144700,603849574,1885,1886,1886,1885,301
|
|
20231107,144600,603281889,1886,1885,1886,1885,2617
|
|
20231107,144500,598346243,1885,1885,1885,1885,50
|
|
20231107,144400,598251993,1885,1884,1885,1884,2933
|
|
20231107,144300,592723400,1884,1884,1884,1884,3000
|
|
20231107,144200,587071400,1884,1884,1884,1884,67
|
|
20231107,144100,586945172,1884,1884,1884,1884,0
|
|
20231107,144000,586945172,1884,1884,1884,1884,0
|
|
20231107,143900,586945172,1884,1884,1884,1884,3000
|
|
20231107,143800,581293172,1884,1883,1884,1882,4501
|
|
20231107,143700,572817489,1884,1884,1884,1884,1500
|
|
20231107,143600,569991489,1884,1880,1884,1880,4000
|
|
20231107,143500,562459650,1871,1871,1871,1871,0
|
|
20231107,143400,562459650,1871,1871,1871,1871,0
|
|
20231107,143300,562459650,1871,1871,1871,1871,0
|
|
20231107,143200,562459650,1871,1875,1875,1871,1098
|
|
20231107,143100,560404194,1881,1881,1881,1881,1
|
|
20231107,143000,560402313,1877,1877,1877,1877,0
|
|
20231107,142900,560402313,1877,1877,1877,1877,183
|
|
20231107,142800,560058822,1879,1879,1879,1879,183
|
|
20231107,142700,559714965,1881,1881,1881,1881,0
|
|
20231107,142600,559714965,1881,1881,1881,1881,1
|
|
20231107,142500,559713084,1881,1881,1881,1881,0
|
|
20231107,142400,559713084,1881,1881,1881,1881,0
|
|
20231107,142300,559713084,1881,1882,1882,1881,149
|
|
20231107,142200,559432776,1884,1884,1884,1884,2
|
|
20231107,142100,559429008,1882,1882,1882,1882,396
|
|
20231107,142000,558683736,1882,1884,1884,1882,501
|
|
20231107,141900,557739854,1882,1884,1884,1882,953
|
|
20231107,141800,555944808,1884,1884,1884,1884,0
|
|
20231107,141700,555944808,1884,1884,1884,1884,3000
|
|
20231107,141600,550292808,1884,1883,1884,1883,2000
|
|
20231107,141500,546524836,1884,1884,1884,1884,5800
|
|
20231107,141400,535597636,1884,1883,1884,1883,2024
|
|
20231107,141300,531784443,1883,1880,1884,1880,2711
|
|
20231107,141200,526679802,1882,1882,1882,1882,0
|
|
20231107,141100,526679802,1882,1882,1882,1882,0
|
|
20231107,141000,526679802,1882,1882,1882,1882,0
|
|
20231107,140900,526679802,1882,1882,1882,1882,100
|
|
20231107,140800,526491602,1883,1883,1883,1883,0
|
|
20231107,140700,526491602,1883,1883,1883,1882,798
|
|
20231107,140600,524988974,1870,1870,1870,1870,0
|
|
20231107,140500,524988974,1870,1883,1883,1870,38
|
|
20231107,140400,524917788,1880,1883,1883,1880,21
|
|
20231107,140300,524878305,1869,1869,1870,1869,453
|
|
20231107,140200,524031619,1870,1870,1870,1870,76
|
|
20231107,140100,523889499,1874,1875,1875,1874,513
|
|
20231107,140000,522927948,1875,1874,1875,1874,2431
|
|
20231107,135900,518372134,1872,1872,1872,1872,0
|
|
20231107,135800,518372134,1872,1872,1872,1872,128
|
|
20231107,135700,518132518,1868,1868,1868,1868,203
|
|
20231107,135600,517753314,1868,1868,1868,1868,0
|
|
20231107,135500,517753314,1868,1868,1868,1868,100
|
|
20231107,135400,517566514,1867,1867,1867,1867,100
|
|
20231107,135300,517379814,1866,1866,1866,1866,75
|
|
20231107,135200,517239864,1856,1855,1863,1854,1596
|
|
20231107,135100,514279674,1866,1866,1866,1866,0
|
|
20231107,135000,514279674,1866,1866,1866,1866,0
|
|
20231107,134900,514279674,1866,1866,1866,1866,0
|
|
20231107,134800,514279674,1866,1866,1866,1866,3
|
|
20231107,134700,514274076,1853,1853,1853,1853,68
|
|
20231107,134600,514148072,1865,1865,1865,1865,0
|
|
20231107,134500,514148072,1865,1865,1865,1865,0
|
|
20231107,134400,514148072,1865,1865,1865,1865,0
|
|
20231107,134300,514148072,1865,1865,1865,1865,5000
|
|
20231107,134200,504823072,1866,1866,1866,1866,0
|
|
20231107,134100,504823072,1866,1866,1866,1866,1200
|
|
20231107,134000,502583872,1852,1852,1852,1852,78
|
|
20231107,133900,502439416,1850,1850,1850,1850,0
|
|
20231107,133800,502439416,1850,1850,1850,1850,0
|
|
20231107,133700,502439416,1850,1848,1850,1848,7661
|
|
20231107,133600,488267855,1844,1841,1844,1841,2584
|
|
20231107,133500,483507504,1840,1840,1840,1840,1000
|
|
20231107,133400,481667504,1839,1835,1839,1835,1899
|
|
20231107,133300,478180940,1830,1830,1830,1830,140
|
|
20231107,133200,477924740,1828,1828,1828,1828,105
|
|
20231107,133100,477732800,1826,1828,1828,1826,1564
|
|
20231107,133000,474876808,1825,1825,1825,1825,0
|
|
20231107,132900,474876808,1825,1825,1825,1825,0
|
|
20231107,132800,474876808,1825,1825,1825,1825,0
|
|
20231107,132700,474876808,1825,1826,1826,1825,280
|
|
20231107,132600,474365806,1826,1826,1826,1825,363
|
|
20231107,132500,473703030,1827,1827,1827,1827,0
|
|
20231107,132400,473703030,1827,1827,1827,1827,0
|
|
20231107,132300,473703030,1827,1827,1827,1827,0
|
|
20231107,132200,473703030,1827,1827,1827,1827,5
|
|
20231107,132100,473693895,1827,1828,1828,1827,2
|
|
20231107,132000,473690240,1825,1825,1825,1825,0
|
|
20231107,131900,473690240,1825,1825,1825,1825,0
|
|
20231107,131800,473690240,1825,1828,1828,1825,2
|
|
20231107,131700,473686587,1821,1823,1823,1821,1000
|
|
20231107,131600,471865395,1825,1825,1825,1825,0
|
|
20231107,131500,471865395,1825,1825,1825,1825,0
|
|
20231107,131400,471865395,1825,1825,1825,1825,50
|
|
20231107,131300,471774145,1824,1824,1824,1824,0
|
|
20231107,131200,471774145,1824,1828,1828,1824,5
|
|
20231107,131100,471765016,1823,1824,1825,1823,65
|
|
20231107,131000,471646456,1825,1825,1825,1825,1698
|
|
20231107,130900,468547606,1828,1828,1828,1828,0
|
|
20231107,130800,468547606,1828,1828,1828,1828,0
|
|
20231107,130700,468547606,1828,1828,1828,1828,1
|
|
20231107,130600,468545778,1822,1826,1826,1822,2000
|
|
20231107,130500,464900266,1828,1828,1828,1828,0
|
|
20231107,130400,464900266,1828,1828,1828,1828,3
|
|
20231107,130300,464894782,1828,1828,1828,1828,2
|
|
20231107,130200,464891126,1825,1825,1825,1825,0
|
|
20231107,130100,464891126,1825,1825,1825,1825,55
|
|
20231107,130000,464790751,1825,1825,1825,1825,0
|
|
20231107,125900,464790751,1825,1825,1825,1825,0
|
|
20231107,125800,464790751,1825,1825,1825,1825,39
|
|
20231107,125700,464719576,1825,1825,1825,1825,0
|
|
20231107,125600,464719576,1825,1825,1825,1825,0
|
|
20231107,125500,464719576,1825,1825,1825,1825,1
|
|
20231107,125400,464717751,1825,1825,1825,1825,103
|
|
20231107,125300,464529776,1825,1825,1825,1825,0
|
|
20231107,125200,464529776,1825,1825,1825,1825,0
|
|
20231107,125100,464529776,1825,1825,1825,1825,40
|
|
20231107,125000,464456776,1825,1825,1825,1825,0
|
|
20231107,124900,464456776,1825,1825,1825,1825,0
|
|
20231107,124800,464456776,1825,1825,1825,1825,0
|
|
20231107,124700,464456776,1825,1825,1825,1825,100
|
|
20231107,124600,464274276,1825,1825,1825,1825,0
|
|
20231107,124500,464274276,1825,1825,1825,1825,1
|
|
20231107,124400,464272451,1828,1828,1828,1828,0
|
|
20231107,124300,464272451,1828,1823,1828,1822,28
|
|
20231107,124200,464221428,1825,1825,1825,1825,0
|
|
20231107,124100,464221428,1825,1823,1828,1823,4
|
|
20231107,124000,464214127,1824,1825,1828,1824,5
|
|
20231107,123900,464204998,1828,1828,1828,1828,1
|
|
20231107,123800,464203170,1826,1826,1826,1826,1
|
|
20231107,123700,464201344,1828,1828,1828,1828,1
|
|
20231107,123600,464199516,1822,1822,1822,1822,0
|
|
20231107,123500,464199516,1822,1822,1822,1822,13
|
|
20231107,123400,464175830,1822,1822,1822,1822,10
|
|
20231107,123300,464157610,1822,1822,1822,1822,0
|
|
20231107,123200,464157610,1822,1822,1822,1822,0
|
|
20231107,123100,464157610,1822,1822,1822,1822,0
|
|
20231107,123000,464157610,1822,1822,1822,1822,1
|
|
20231107,122900,464155788,1824,1824,1824,1824,1
|
|
20231107,122800,464153964,1829,1829,1829,1829,0
|
|
20231107,122700,464153964,1829,1829,1829,1829,0
|
|
20231107,122600,464153964,1829,1829,1829,1829,0
|
|
20231107,122500,464153964,1829,1829,1829,1829,0
|
|
20231107,122400,464153964,1829,1829,1829,1829,0
|
|
20231107,122300,464153964,1829,1829,1829,1829,0
|
|
20231107,122200,464153964,1829,1829,1829,1829,0
|
|
20231107,122100,464153964,1829,1829,1829,1829,0
|
|
20231107,122000,464153964,1829,1829,1829,1829,0
|
|
20231107,121900,464153964,1829,1829,1829,1829,0
|
|
20231107,121800,464153964,1829,1829,1829,1829,0
|
|
20231107,121700,464153964,1829,1824,1829,1823,108
|
|
20231107,121600,463956800,1821,1823,1827,1821,4
|
|
20231107,121500,463949507,1820,1822,1827,1820,376
|
|
20231107,121400,463265171,1824,1824,1824,1824,20
|
|
20231107,121300,463228691,1824,1824,1824,1824,80
|
|
20231107,121200,463082771,1825,1825,1825,1825,0
|
|
20231107,121100,463082771,1825,1831,1831,1825,24725
|
|
20231107,121000,417831302,1832,1833,1833,1832,13801
|
|
20231107,120900,392546735,1834,1834,1834,1834,0
|
|
20231107,120800,392546735,1834,1834,1834,1834,0
|
|
20231107,120700,392546735,1834,1836,1836,1834,18792
|
|
20231107,120600,358061872,1844,1844,1844,1844,0
|
|
20231107,120500,358061872,1844,1844,1844,1844,0
|
|
20231107,120400,358061872,1844,1844,1844,1844,0
|
|
20231107,120300,358061872,1844,1844,1844,1844,0
|
|
20231107,120200,358061872,1844,1844,1844,1844,0
|
|
20231107,120100,358061872,1844,1836,1844,1836,1513
|
|
20231107,120000,355283996,1836,1836,1836,1836,0
|
|
20231107,115900,355283996,1836,1837,1837,1836,471
|
|
20231107,115800,354419040,1839,1839,1839,1839,4423
|
|
20231107,115700,346285143,1840,1840,1840,1840,500
|
|
20231107,115600,345365143,1848,1848,1848,1848,1
|
|
20231107,115500,345363295,1839,1839,1839,1839,0
|
|
20231107,115400,345363295,1839,1839,1839,1839,0
|
|
20231107,115300,345363295,1839,1840,1840,1839,1000
|
|
20231107,115200,343524189,1839,1844,1844,1839,1480
|
|
20231107,115100,340800433,1856,1850,1856,1850,980
|
|
20231107,115000,338986197,1850,1849,1850,1849,600
|
|
20231107,114900,337876209,1850,1850,1850,1850,0
|
|
20231107,114800,337876209,1850,1850,1850,1850,0
|
|
20231107,114700,337876209,1850,1850,1850,1850,0
|
|
20231107,114600,337876209,1850,1845,1850,1845,337
|
|
20231107,114500,337252984,1845,1845,1845,1845,0
|
|
20231107,114400,337252984,1845,1845,1845,1845,0
|
|
20231107,114300,337252984,1845,1845,1845,1845,1
|
|
20231107,114200,337251139,1840,1840,1840,1840,1240
|
|
20231107,114100,334969539,1840,1841,1841,1840,525
|
|
20231107,114000,334003016,1841,1841,1841,1841,145
|
|
20231107,113900,333736071,1840,1840,1840,1840,0
|
|
20231107,113800,333736071,1840,1840,1840,1840,0
|
|
20231107,113700,333736071,1840,1840,1840,1840,0
|
|
20231107,113600,333736071,1840,1840,1840,1840,0
|
|
20231107,113500,333736071,1840,1840,1840,1840,0
|
|
20231107,113400,333736071,1840,1841,1841,1840,277
|
|
20231107,113300,333226117,1841,1842,1849,1841,984
|
|
20231107,113200,331409282,1845,1860,1860,1845,20453
|
|
20231107,113100,293549673,1889,1889,1889,1889,1
|
|
20231107,113000,293547784,1889,1889,1889,1889,0
|
|
20231107,112900,293547784,1889,1889,1889,1889,0
|
|
20231107,112800,293547784,1889,1889,1889,1889,10
|
|
20231107,112700,293528894,1889,1889,1889,1889,1
|
|
20231107,112600,293527005,1890,1885,1890,1884,1420
|
|
20231107,112500,290847409,1885,1882,1885,1882,1710
|
|
20231107,112400,287624509,1887,1854,1888,1851,2177
|
|
20231107,112300,283543805,1853,1853,1853,1853,0
|
|
20231107,112200,283543805,1853,1853,1853,1853,100
|
|
20231107,112100,283358505,1860,1860,1860,1860,0
|
|
20231107,112000,283358505,1860,1860,1860,1860,0
|
|
20231107,111900,283358505,1860,1860,1860,1860,0
|
|
20231107,111800,283358505,1860,1859,1860,1859,500
|
|
20231107,111700,282428973,1845,1845,1860,1845,1600
|
|
20231107,111600,279472489,1845,1845,1845,1845,0
|
|
20231107,111500,279472489,1845,1845,1845,1845,0
|
|
20231107,111400,279472489,1845,1845,1845,1845,0
|
|
20231107,111300,279472489,1845,1845,1845,1845,0
|
|
20231107,111200,279472489,1845,1845,1845,1845,76
|
|
20231107,111100,279332269,1845,1845,1845,1845,0
|
|
20231107,111000,279332269,1845,1845,1845,1845,0
|
|
20231107,110900,279332269,1845,1845,1845,1845,5
|
|
20231107,110800,279323044,1858,1858,1858,1858,0
|
|
20231107,110700,279323044,1858,1858,1858,1858,0
|
|
20231107,110600,279323044,1858,1858,1858,1858,0
|
|
20231107,110500,279323044,1858,1858,1858,1858,0
|
|
20231107,110400,279323044,1858,1858,1858,1858,0
|
|
20231107,110300,279323044,1858,1858,1858,1858,0
|
|
20231107,110200,279323044,1858,1858,1858,1858,1
|
|
20231107,110100,279321186,1849,1850,1850,1849,4023
|
|
20231107,110000,271878659,1850,1854,1867,1850,10141
|
|
20231107,105900,252966693,1866,1866,1866,1866,1
|
|
20231107,105800,252964827,1845,1844,1849,1844,1591
|
|
20231107,105700,250028993,1844,1844,1844,1844,0
|
|
20231107,105600,250028993,1844,1844,1844,1844,0
|
|
20231107,105500,250028993,1844,1844,1844,1844,0
|
|
20231107,105400,250028993,1844,1844,1844,1844,1
|
|
20231107,105300,250027149,1840,1840,1840,1840,150
|
|
20231107,105200,249751149,1840,1840,1840,1840,0
|
|
20231107,105100,249751149,1840,1840,1840,1840,21
|
|
20231107,105000,249712509,1842,1842,1842,1841,400
|
|
20231107,104900,248975889,1842,1842,1842,1842,0
|
|
20231107,104800,248975889,1842,1842,1842,1842,0
|
|
20231107,104700,248975889,1842,1842,1842,1842,129
|
|
20231107,104600,248738271,1842,1842,1842,1842,46
|
|
20231107,104500,248653539,1842,1842,1842,1842,125
|
|
20231107,104400,248423289,1844,1844,1844,1844,0
|
|
20231107,104300,248423289,1844,1843,1844,1843,373
|
|
20231107,104200,247735748,1842,1842,1842,1842,0
|
|
20231107,104100,247735748,1842,1842,1842,1842,83
|
|
20231107,104000,247582862,1842,1841,1842,1840,264
|
|
20231107,103900,247096719,1840,1840,1840,1840,177
|
|
20231107,103800,246771039,1840,1840,1840,1840,100
|
|
20231107,103700,246587039,1849,1849,1849,1849,0
|
|
20231107,103600,246587039,1849,1849,1849,1849,0
|
|
20231107,103500,246587039,1849,1849,1849,1849,0
|
|
20231107,103400,246587039,1849,1849,1849,1849,34
|
|
20231107,103300,246524173,1849,1849,1849,1849,0
|
|
20231107,103200,246524173,1849,1849,1849,1849,0
|
|
20231107,103100,246524173,1849,1849,1849,1849,162
|
|
20231107,103000,246224635,1849,1843,1849,1843,498
|
|
20231107,102900,245305056,1843,1843,1843,1843,10
|
|
20231107,102800,245286626,1843,1842,1843,1842,143
|
|
20231107,102700,245023079,1842,1838,1842,1838,228
|
|
20231107,102600,244603864,1838,1838,1838,1838,10
|
|
20231107,102500,244585484,1862,1862,1862,1862,5
|
|
20231107,102400,244576174,1863,1863,1863,1863,1
|
|
20231107,102300,244574311,1863,1863,1863,1863,0
|
|
20231107,102200,244574311,1863,1863,1863,1863,1
|
|
20231107,102100,244572448,1868,1850,1868,1850,501
|
|
20231107,102000,243645580,1868,1868,1868,1868,0
|
|
20231107,101900,243645580,1868,1845,1868,1845,1004
|
|
20231107,101800,241792199,1844,1845,1845,1844,469
|
|
20231107,101700,240926904,1844,1844,1844,1844,0
|
|
20231107,101600,240926904,1844,1841,1844,1841,2287
|
|
20231107,101500,236716534,1841,1841,1841,1841,3
|
|
20231107,101400,236711011,1845,1845,1845,1845,0
|
|
20231107,101300,236711011,1845,1845,1845,1845,0
|
|
20231107,101200,236711011,1845,1845,1845,1845,1
|
|
20231107,101100,236709166,1830,1832,1832,1830,1474
|
|
20231107,101000,234010934,1832,1832,1832,1832,1
|
|
20231107,100900,234009102,1833,1846,1846,1833,7024
|
|
20231107,100800,221080356,1846,1850,1850,1846,8147
|
|
20231107,100700,206036262,1849,1850,1850,1849,61
|
|
20231107,100600,205923413,1850,1849,1862,1849,2074
|
|
20231107,100500,202088501,1849,1850,1850,1849,2493
|
|
20231107,100400,197476756,1850,1855,1855,1850,296
|
|
20231107,100300,196928641,1850,1859,1859,1850,3545
|
|
20231107,100200,190343580,1859,1859,1859,1859,1
|
|
20231107,100100,190341721,1859,1859,1859,1859,20
|
|
20231107,100000,190304541,1862,1863,1863,1862,103
|
|
20231107,095900,190112735,1863,1863,1863,1863,0
|
|
20231107,095800,190112735,1863,1863,1863,1863,50
|
|
20231107,095700,190019585,1865,1865,1865,1865,1
|
|
20231107,095600,190017720,1859,1860,1865,1859,1457
|
|
20231107,095500,187307023,1859,1860,1860,1859,489
|
|
20231107,095400,186397605,1860,1860,1860,1860,0
|
|
20231107,095300,186397605,1860,1861,1861,1860,1500
|
|
20231107,095200,183607105,1871,1871,1871,1871,0
|
|
20231107,095100,183607105,1871,1871,1871,1871,0
|
|
20231107,095000,183607105,1871,1871,1871,1871,1000
|
|
20231107,094900,181736105,1873,1873,1873,1873,0
|
|
20231107,094800,181736105,1873,1862,1873,1861,8048
|
|
20231107,094700,166758396,1873,1874,1874,1873,29
|
|
20231107,094600,166704056,1876,1876,1876,1876,23
|
|
20231107,094500,166660908,1863,1863,1863,1863,1000
|
|
20231107,094400,164797908,1863,1863,1863,1863,95
|
|
20231107,094300,164620923,1873,1873,1873,1873,0
|
|
20231107,094200,164620923,1873,1878,1878,1873,4461
|
|
20231107,094100,156265420,1880,1880,1880,1880,0
|
|
20231107,094000,156265420,1880,1880,1880,1880,3
|
|
20231107,093900,156259780,1883,1885,1885,1883,870
|
|
20231107,093800,154621430,1885,1874,1886,1874,5969
|
|
20231107,093700,143429512,1875,1875,1875,1875,1621
|
|
20231107,093600,140390137,1888,1888,1888,1888,0
|
|
20231107,093500,140390137,1888,1875,1888,1875,2376
|
|
20231107,093400,135935124,1890,1890,1890,1890,0
|
|
20231107,093300,135935124,1890,1890,1890,1890,1
|
|
20231107,093200,135933234,1891,1890,1891,1890,8
|
|
20231107,093100,135918108,1891,1875,1894,1875,63
|
|
20231107,093000,135799017,1875,1875,1875,1875,0
|
|
20231107,092900,135799017,1875,1894,1894,1875,35
|
|
20231107,092800,135733373,1876,1882,1882,1876,1029
|
|
20231107,092700,133797495,1897,1897,1897,1897,1
|
|
20231107,092600,133795598,1881,1881,1881,1881,0
|
|
20231107,092500,133795598,1881,1896,1896,1881,1100
|
|
20231107,092400,131717498,1896,1896,1896,1896,0
|
|
20231107,092300,131717498,1896,1896,1896,1896,6
|
|
20231107,092200,131706122,1899,1899,1899,1899,0
|
|
20231107,092100,131706122,1899,1899,1899,1899,0
|
|
20231107,092000,131706122,1899,1873,1899,1873,912
|
|
20231107,091900,129974796,1899,1875,1899,1875,1153
|
|
20231107,091800,127788985,1875,1875,1875,1858,2011
|
|
20231107,091700,124039156,1856,1866,1866,1856,2530
|
|
20231107,091600,119334585,1895,1866,1895,1866,55
|
|
20231107,091500,119231926,1865,1865,1865,1865,60
|
|
20231107,091400,119120026,1897,1874,1897,1874,2207
|
|
20231107,091300,114977108,1864,1864,1864,1864,7
|
|
20231107,091200,114964060,1863,1892,1892,1863,131
|
|
20231107,091100,114719920,1900,1866,1900,1850,16435
|
|
20231107,091000,83646630,1852,1852,1852,1852,90
|
|
20231107,090900,83479950,1868,1868,1868,1868,69
|
|
20231107,090800,83351058,1868,1844,1868,1844,308
|
|
20231107,090700,82777880,1844,1835,1868,1835,3730
|
|
20231107,090600,75857730,1835,1835,1849,1834,4081
|
|
20231107,090500,68359181,1835,1855,1855,1831,1040
|
|
20231107,090400,66443461,1855,1866,1866,1855,14405
|
|
20231107,090300,39603817,1866,1868,1868,1866,7390
|
|
20231107,090200,25801323,1868,1868,1868,1868,150
|
|
20231107,090100,25521123,1892,1893,1893,1892,1569
|
|
20231107,090000,22551206,1893,1881,1893,1875,11987
|