601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,185800,1127841016,1779,1779,1779,1779,5105
|
|
20231108,185700,1127841016,1779,1779,1779,1779,0
|
|
20231108,185600,1127841016,1779,1779,1779,1779,0
|
|
20231108,185500,1127841016,1779,1779,1779,1779,0
|
|
20231108,185400,1127841016,1779,1779,1779,1779,0
|
|
20231108,185300,1127841016,1779,1779,1779,1779,0
|
|
20231108,185200,1127841016,1779,1779,1779,1779,0
|
|
20231108,185100,1127841016,1779,1779,1779,1779,0
|
|
20231108,185000,1127841016,1779,1779,1779,1779,0
|
|
20231108,184900,1127841016,1779,1779,1779,1779,0
|
|
20231108,184800,1127841016,1779,1779,1779,1779,0
|
|
20231108,184700,1127841016,1779,1779,1779,1779,0
|
|
20231108,184600,1127841016,1779,1779,1779,1779,0
|
|
20231108,184500,1127841016,1779,1779,1779,1779,0
|
|
20231108,184400,1127841016,1779,1779,1779,1779,0
|
|
20231108,184300,1127841016,1779,1779,1779,1779,0
|
|
20231108,184200,1127841016,1779,1779,1779,1779,0
|
|
20231108,184100,1127841016,1779,1779,1779,1779,0
|
|
20231108,184000,1127841016,1779,1779,1779,1779,0
|
|
20231108,183900,1127841016,1779,1779,1779,1779,0
|
|
20231108,183800,1127841016,1779,1779,1779,1779,0
|
|
20231108,183700,1127841016,1779,1779,1779,1779,0
|
|
20231108,183600,1127841016,1779,1779,1779,1779,0
|
|
20231108,183500,1127841016,1779,1779,1779,1779,0
|
|
20231108,183400,1127841016,1779,1779,1779,1779,0
|
|
20231108,183300,1127841016,1779,1779,1779,1779,0
|
|
20231108,183200,1127841016,1779,1779,1779,1779,0
|
|
20231108,183100,1127841016,1779,1779,1779,1779,0
|
|
20231108,183000,1127841016,1779,1779,1779,1779,0
|
|
20231108,182900,1127841016,1779,1779,1779,1779,0
|
|
20231108,182800,1127841016,1779,1779,1779,1779,5105
|
|
20231108,182700,1127841016,1779,1779,1779,1779,0
|
|
20231108,182600,1127841016,1779,1779,1779,1779,0
|
|
20231108,182500,1127841016,1779,1779,1779,1779,0
|
|
20231108,182400,1127841016,1779,1779,1779,1779,0
|
|
20231108,182300,1127841016,1779,1779,1779,1779,0
|
|
20231108,182200,1127841016,1779,1779,1779,1779,0
|
|
20231108,182100,1127841016,1779,1779,1779,1779,0
|
|
20231108,182000,1127841016,1779,1779,1779,1779,0
|
|
20231108,181900,1127841016,1779,1779,1779,1779,0
|
|
20231108,181800,1127841016,1779,1779,1779,1779,0
|
|
20231108,181700,1127841016,1779,1779,1779,1779,0
|
|
20231108,181600,1127841016,1779,1779,1779,1779,0
|
|
20231108,181500,1127841016,1779,1779,1779,1779,0
|
|
20231108,181400,1127841016,1779,1779,1779,1779,0
|
|
20231108,181300,1127841016,1779,1779,1779,1779,0
|
|
20231108,181200,1127841016,1779,1779,1779,1779,0
|
|
20231108,181100,1127841016,1779,1779,1779,1779,0
|
|
20231108,181000,1127841016,1779,1779,1779,1779,0
|
|
20231108,180900,1127841016,1779,1779,1779,1779,0
|
|
20231108,180800,1127841016,1779,1779,1779,1779,0
|
|
20231108,180700,1127841016,1779,1779,1779,1779,0
|
|
20231108,180600,1127841016,1779,1779,1779,1779,0
|
|
20231108,180500,1127841016,1779,1779,1779,1779,0
|
|
20231108,180400,1127841016,1779,1779,1779,1779,0
|
|
20231108,180300,1127841016,1779,1779,1779,1779,0
|
|
20231108,180200,1127841016,1779,1779,1779,1779,0
|
|
20231108,180100,1127841016,1779,1779,1779,1779,0
|
|
20231108,180000,1127841016,1779,1779,1779,1779,0
|
|
20231108,175900,1127841016,1779,1779,1779,1779,0
|
|
20231108,175800,1127841016,1779,1779,1779,1779,5105
|
|
20231108,175700,1127841016,1779,1779,1779,1779,0
|
|
20231108,175600,1127841016,1779,1779,1779,1779,0
|
|
20231108,175500,1127841016,1779,1779,1779,1779,0
|
|
20231108,175400,1127841016,1779,1779,1779,1779,0
|
|
20231108,175300,1127841016,1779,1779,1779,1779,0
|
|
20231108,175200,1127841016,1779,1779,1779,1779,0
|
|
20231108,175100,1127841016,1779,1779,1779,1779,0
|
|
20231108,175000,1127841016,1779,1779,1779,1779,0
|
|
20231108,174900,1127841016,1779,1779,1779,1779,0
|
|
20231108,174800,1127841016,1779,1779,1779,1779,0
|
|
20231108,174700,1127841016,1779,1779,1779,1779,0
|
|
20231108,174600,1127841016,1779,1779,1779,1779,0
|
|
20231108,174500,1127841016,1779,1779,1779,1779,0
|
|
20231108,174400,1127841016,1779,1779,1779,1779,0
|
|
20231108,174300,1127841016,1779,1779,1779,1779,0
|
|
20231108,174200,1127841016,1779,1779,1779,1779,0
|
|
20231108,174100,1127841016,1779,1779,1779,1779,0
|
|
20231108,174000,1127841016,1779,1779,1779,1779,0
|
|
20231108,173900,1127841016,1779,1779,1779,1779,0
|
|
20231108,173800,1127841016,1779,1779,1779,1779,0
|
|
20231108,173700,1127841016,1779,1779,1779,1779,0
|
|
20231108,173600,1127841016,1779,1779,1779,1779,0
|
|
20231108,173500,1127841016,1779,1779,1779,1779,0
|
|
20231108,173400,1127841016,1779,1779,1779,1779,0
|
|
20231108,173300,1127841016,1779,1779,1779,1779,0
|
|
20231108,173200,1127841016,1779,1779,1779,1779,0
|
|
20231108,173100,1127841016,1779,1779,1779,1779,0
|
|
20231108,173000,1127841016,1779,1779,1779,1779,0
|
|
20231108,172900,1127841016,1779,1779,1779,1779,0
|
|
20231108,172800,1127841016,1779,1779,1779,1779,5105
|
|
20231108,172700,1127841016,1779,1779,1779,1779,0
|
|
20231108,172600,1127841016,1779,1779,1779,1779,0
|
|
20231108,172500,1127841016,1779,1779,1779,1779,0
|
|
20231108,172400,1127841016,1779,1779,1779,1779,0
|
|
20231108,172300,1127841016,1779,1779,1779,1779,0
|
|
20231108,172200,1127841016,1779,1779,1779,1779,0
|
|
20231108,172100,1127841016,1779,1779,1779,1779,0
|
|
20231108,172000,1127841016,1779,1779,1779,1779,0
|
|
20231108,171900,1127841016,1779,1779,1779,1779,0
|
|
20231108,171800,1127841016,1779,1779,1779,1779,0
|
|
20231108,171700,1127841016,1779,1779,1779,1779,0
|
|
20231108,171600,1127841016,1779,1779,1779,1779,0
|
|
20231108,171500,1127841016,1779,1779,1779,1779,0
|
|
20231108,171400,1127841016,1779,1779,1779,1779,0
|
|
20231108,171300,1127841016,1779,1779,1779,1779,0
|
|
20231108,171200,1127841016,1779,1779,1779,1779,0
|
|
20231108,171100,1127841016,1779,1779,1779,1779,0
|
|
20231108,171000,1127841016,1779,1779,1779,1779,0
|
|
20231108,170900,1127841016,1779,1779,1779,1779,0
|
|
20231108,170800,1127841016,1779,1779,1779,1779,0
|
|
20231108,170700,1127841016,1779,1779,1779,1779,0
|
|
20231108,170600,1127841016,1779,1779,1779,1779,0
|
|
20231108,170500,1127841016,1779,1779,1779,1779,0
|
|
20231108,170400,1127841016,1779,1779,1779,1779,0
|
|
20231108,170300,1127841016,1779,1779,1779,1779,0
|
|
20231108,170200,1127841016,1779,1779,1779,1779,0
|
|
20231108,170100,1127841016,1779,1779,1779,1779,0
|
|
20231108,170000,1127841016,1779,1779,1779,1779,0
|
|
20231108,165900,1127841016,1779,1779,1779,1779,0
|
|
20231108,165800,1127841016,1779,1779,1779,1779,5105
|
|
20231108,165700,1127841016,1779,1779,1779,1779,0
|
|
20231108,165600,1127841016,1779,1779,1779,1779,0
|
|
20231108,165500,1127841016,1779,1779,1779,1779,0
|
|
20231108,165400,1127841016,1779,1779,1779,1779,0
|
|
20231108,165300,1127841016,1779,1779,1779,1779,0
|
|
20231108,165200,1127841016,1779,1779,1779,1779,0
|
|
20231108,165100,1127841016,1779,1779,1779,1779,0
|
|
20231108,165000,1127841016,1779,1779,1779,1779,0
|
|
20231108,164900,1127841016,1779,1779,1779,1779,0
|
|
20231108,164800,1127841016,1779,1779,1779,1779,0
|
|
20231108,164700,1127841016,1779,1779,1779,1779,0
|
|
20231108,164600,1127841016,1779,1779,1779,1779,0
|
|
20231108,164500,1127841016,1779,1779,1779,1779,0
|
|
20231108,164400,1127841016,1779,1779,1779,1779,0
|
|
20231108,164300,1127841016,1779,1779,1779,1779,0
|
|
20231108,164200,1127841016,1779,1779,1779,1779,0
|
|
20231108,164100,1127841016,1779,1779,1779,1779,0
|
|
20231108,164000,1127841016,1779,1779,1779,1779,0
|
|
20231108,163900,1127841016,1779,1779,1779,1779,0
|
|
20231108,163800,1127841016,1779,1779,1779,1779,0
|
|
20231108,163700,1127841016,1779,1779,1779,1779,0
|
|
20231108,163600,1127841016,1779,1779,1779,1779,0
|
|
20231108,163500,1127841016,1779,1779,1779,1779,0
|
|
20231108,163400,1127841016,1779,1779,1779,1779,0
|
|
20231108,163300,1127841016,1779,1779,1779,1779,0
|
|
20231108,163200,1127841016,1779,1779,1779,1779,0
|
|
20231108,163100,1127841016,1779,1779,1779,1779,0
|
|
20231108,163000,1127841016,1779,1779,1779,1779,0
|
|
20231108,162900,1127841016,1779,1779,1779,1779,0
|
|
20231108,162800,1127841016,1779,1779,1779,1779,5105
|
|
20231108,162700,1127841016,1779,1779,1779,1779,0
|
|
20231108,162600,1127841016,1779,1779,1779,1779,0
|
|
20231108,162500,1127841016,1779,1779,1779,1779,0
|
|
20231108,162400,1127841016,1779,1779,1779,1779,0
|
|
20231108,162300,1127841016,1779,1779,1779,1779,0
|
|
20231108,162200,1127841016,1779,1779,1779,1779,0
|
|
20231108,162100,1127841016,1779,1779,1779,1779,0
|
|
20231108,162000,1127841016,1779,1779,1779,1779,0
|
|
20231108,161900,1127841016,1779,1779,1779,1779,0
|
|
20231108,161800,1127841016,1779,1779,1779,1779,0
|
|
20231108,161700,1127841016,1779,1779,1779,1779,0
|
|
20231108,161600,1127841016,1779,1779,1779,1779,0
|
|
20231108,161500,1127841016,1779,1779,1779,1779,0
|
|
20231108,161400,1127841016,1779,1779,1779,1779,0
|
|
20231108,161300,1127841016,1779,1779,1779,1779,0
|
|
20231108,161200,1127841016,1779,1779,1779,1779,0
|
|
20231108,161100,1127841016,1779,1779,1779,1779,0
|
|
20231108,161000,1127841016,1779,1779,1779,1779,0
|
|
20231108,160900,1127841016,1779,1779,1779,1779,0
|
|
20231108,160800,1127841016,1779,1779,1779,1779,0
|
|
20231108,160700,1127841016,1779,1779,1779,1779,0
|
|
20231108,160600,1127841016,1779,1779,1779,1779,0
|
|
20231108,160500,1127841016,1779,1779,1779,1779,0
|
|
20231108,160400,1127841016,1779,1779,1779,1779,0
|
|
20231108,160300,1127841016,1779,1779,1779,1779,0
|
|
20231108,160200,1127841016,1779,1779,1779,1779,0
|
|
20231108,160100,1127841016,1779,1779,1779,1779,0
|
|
20231108,160000,1127841016,1779,1779,1779,1779,0
|
|
20231108,155900,1127841016,1779,1779,1779,1779,0
|
|
20231108,155800,1127841016,1779,1779,1779,1779,5105
|
|
20231108,155700,1127841016,1779,1779,1779,1779,0
|
|
20231108,155600,1127841016,1779,1779,1779,1779,0
|
|
20231108,155500,1127841016,1779,1779,1779,1779,0
|
|
20231108,155400,1127841016,1779,1779,1779,1779,0
|
|
20231108,155300,1127841016,1779,1779,1779,1779,0
|
|
20231108,155200,1127841016,1779,1779,1779,1779,0
|
|
20231108,155100,1127841016,1779,1779,1779,1779,0
|
|
20231108,155000,1127841016,1779,1779,1779,1779,0
|
|
20231108,154900,1127841016,1779,1779,1779,1779,0
|
|
20231108,154800,1127841016,1779,1779,1779,1779,0
|
|
20231108,154700,1127841016,1779,1779,1779,1779,0
|
|
20231108,154600,1127841016,1779,1779,1779,1779,0
|
|
20231108,154500,1127841016,1779,1779,1779,1779,0
|
|
20231108,154400,1127841016,1779,1779,1779,1779,0
|
|
20231108,154300,1127841016,1779,1779,1779,1779,0
|
|
20231108,154200,1127841016,1779,1779,1779,1779,0
|
|
20231108,154100,1127841016,1779,1779,1779,1779,0
|
|
20231108,154000,1127841016,1779,1779,1779,1779,0
|
|
20231108,153900,1127841016,1779,1779,1779,1779,0
|
|
20231108,153800,1127841016,1779,1779,1779,1779,0
|
|
20231108,153700,1127841016,1779,1779,1779,1779,0
|
|
20231108,153600,1127841016,1779,1779,1779,1779,0
|
|
20231108,153500,1127841016,1779,1779,1779,1779,0
|
|
20231108,153400,1127841016,1779,1779,1779,1779,0
|
|
20231108,153300,1127841016,1779,1779,1779,1779,0
|
|
20231108,153200,1127841016,1779,1779,1779,1779,0
|
|
20231108,153100,1127841016,1779,1779,1779,1779,0
|
|
20231108,153000,1127841016,1779,1779,1779,1779,5105
|
|
20231108,152900,1118759221,1769,1769,1769,1769,0
|
|
20231108,152800,1118759221,1769,1769,1769,1769,0
|
|
20231108,152700,1118759221,1769,1769,1769,1769,0
|
|
20231108,152600,1118759221,1769,1769,1769,1769,0
|
|
20231108,152500,1118759221,1769,1769,1769,1769,0
|
|
20231108,152400,1118759221,1769,1769,1769,1769,0
|
|
20231108,152300,1118759221,1769,1769,1769,1769,0
|
|
20231108,152200,1118759221,1769,1769,1769,1769,0
|
|
20231108,152100,1118759221,1769,1769,1769,1769,0
|
|
20231108,152000,1118759221,1769,1769,1769,1769,0
|
|
20231108,151900,1118759221,1769,1768,1770,1768,1475
|
|
20231108,151800,1116151050,1769,1768,1770,1768,530
|
|
20231108,151700,1115213704,1770,1768,1770,1768,1000
|
|
20231108,151600,1113445138,1770,1769,1770,1768,4830
|
|
20231108,151500,1104900928,1770,1769,1770,1769,407
|
|
20231108,151400,1104180576,1770,1770,1770,1769,436
|
|
20231108,151300,1103408859,1770,1770,1770,1770,214
|
|
20231108,151200,1103030079,1770,1770,1770,1770,215
|
|
20231108,151100,1102649529,1770,1775,1775,1770,5613
|
|
20231108,151000,1092706814,1775,1775,1775,1775,2
|
|
20231108,150900,1092703264,1772,1772,1772,1772,0
|
|
20231108,150800,1092703264,1772,1772,1772,1772,701
|
|
20231108,150700,1091461092,1778,1778,1778,1778,308
|
|
20231108,150600,1090913468,1778,1778,1778,1778,0
|
|
20231108,150500,1090913468,1778,1772,1778,1772,2
|
|
20231108,150400,1090909918,1772,1772,1772,1772,0
|
|
20231108,150300,1090909918,1772,1772,1772,1772,578
|
|
20231108,150200,1089885702,1772,1778,1778,1772,10000
|
|
20231108,150100,1072150221,1780,1780,1780,1780,970
|
|
20231108,150000,1070423621,1784,1784,1784,1784,80
|
|
20231108,145900,1070280901,1784,1787,1787,1784,1554
|
|
20231108,145800,1067504513,1793,1793,1793,1793,1
|
|
20231108,145700,1067502720,1787,1787,1787,1787,26
|
|
20231108,145600,1067456258,1795,1795,1795,1795,0
|
|
20231108,145500,1067456258,1795,1794,1795,1794,10
|
|
20231108,145400,1067438315,1786,1794,1794,1786,210
|
|
20231108,145300,1067061655,1794,1794,1794,1794,0
|
|
20231108,145200,1067061655,1794,1794,1794,1794,0
|
|
20231108,145100,1067061655,1794,1794,1794,1794,0
|
|
20231108,145000,1067061655,1794,1794,1794,1794,20
|
|
20231108,144900,1067025775,1794,1794,1794,1794,0
|
|
20231108,144800,1067025775,1794,1794,1794,1794,53
|
|
20231108,144700,1066930693,1794,1794,1794,1794,0
|
|
20231108,144600,1066930693,1794,1790,1794,1790,50
|
|
20231108,144500,1066841087,1786,1784,1786,1784,366
|
|
20231108,144400,1066188103,1785,1785,1785,1785,150
|
|
20231108,144300,1065920353,1785,1785,1785,1785,50
|
|
20231108,144200,1065831103,1785,1785,1785,1785,0
|
|
20231108,144100,1065831103,1785,1784,1785,1784,502
|
|
20231108,144000,1064935035,1782,1782,1782,1782,0
|
|
20231108,143900,1064935035,1782,1782,1782,1782,0
|
|
20231108,143800,1064935035,1782,1783,1783,1782,1218
|
|
20231108,143700,1062764541,1782,1796,1796,1782,12000
|
|
20231108,143600,1041269396,1797,1797,1797,1797,0
|
|
20231108,143500,1041269396,1797,1797,1797,1797,402
|
|
20231108,143400,1040547002,1797,1797,1797,1797,0
|
|
20231108,143300,1040547002,1797,1799,1799,1797,211
|
|
20231108,143200,1040167719,1799,1799,1799,1799,97
|
|
20231108,143100,1039993216,1798,1798,1798,1798,1
|
|
20231108,143000,1039991418,1799,1799,1799,1799,140
|
|
20231108,142900,1039739558,1798,1798,1798,1798,10
|
|
20231108,142800,1039721578,1798,1800,1800,1798,1681
|
|
20231108,142700,1036698168,1800,1800,1800,1799,267
|
|
20231108,142600,1036217785,1800,1800,1800,1800,254
|
|
20231108,142500,1035760585,1799,1799,1799,1799,1
|
|
20231108,142400,1035758786,1799,1799,1799,1799,41
|
|
20231108,142300,1035685027,1799,1799,1799,1799,381
|
|
20231108,142200,1034999608,1799,1799,1799,1799,800
|
|
20231108,142100,1033560408,1799,1800,1800,1799,668
|
|
20231108,142000,1032358476,1799,1799,1799,1799,0
|
|
20231108,141900,1032358476,1799,1799,1799,1799,0
|
|
20231108,141800,1032358476,1799,1799,1799,1799,0
|
|
20231108,141700,1032358476,1799,1799,1799,1799,0
|
|
20231108,141600,1032358476,1799,1799,1799,1799,0
|
|
20231108,141500,1032358476,1799,1799,1799,1799,0
|
|
20231108,141400,1032358476,1799,1799,1799,1799,0
|
|
20231108,141300,1032358476,1799,1799,1799,1799,827
|
|
20231108,141200,1030870703,1799,1804,1806,1799,600
|
|
20231108,141100,1029789035,1806,1806,1807,1805,80
|
|
20231108,141000,1029644517,1808,1807,1808,1806,76
|
|
20231108,140900,1029507123,1799,1799,1799,1799,181
|
|
20231108,140800,1029181504,1799,1799,1799,1799,80
|
|
20231108,140700,1029037584,1799,1799,1799,1799,20
|
|
20231108,140600,1029001604,1798,1811,1811,1798,341
|
|
20231108,140500,1028387779,1812,1813,1813,1812,80
|
|
20231108,140400,1028242779,1814,1814,1814,1814,81
|
|
20231108,140300,1028095845,1814,1814,1814,1814,79
|
|
20231108,140200,1027952539,1815,1816,1816,1815,80
|
|
20231108,140100,1027807299,1816,1800,1816,1800,580
|
|
20231108,140000,1026758630,1800,1800,1800,1800,0
|
|
20231108,135900,1026758630,1800,1800,1800,1800,1
|
|
20231108,135800,1026756830,1800,1800,1800,1800,0
|
|
20231108,135700,1026756830,1800,1800,1800,1800,20
|
|
20231108,135600,1026720830,1800,1800,1800,1800,558
|
|
20231108,135500,1025716430,1798,1798,1798,1798,0
|
|
20231108,135400,1025716430,1798,1798,1798,1798,0
|
|
20231108,135300,1025716430,1798,1798,1798,1798,0
|
|
20231108,135200,1025716430,1798,1798,1798,1798,1
|
|
20231108,135100,1025714632,1798,1799,1799,1798,4
|
|
20231108,135000,1025707438,1799,1799,1799,1799,139
|
|
20231108,134900,1025457377,1793,1793,1793,1793,0
|
|
20231108,134800,1025457377,1793,1793,1793,1793,0
|
|
20231108,134700,1025457377,1793,1793,1793,1793,0
|
|
20231108,134600,1025457377,1793,1793,1793,1793,0
|
|
20231108,134500,1025457377,1793,1793,1793,1793,0
|
|
20231108,134400,1025457377,1793,1793,1793,1793,0
|
|
20231108,134300,1025457377,1793,1793,1793,1793,0
|
|
20231108,134200,1025457377,1793,1793,1793,1793,0
|
|
20231108,134100,1025457377,1793,1799,1799,1793,552
|
|
20231108,134000,1024465857,1799,1799,1799,1799,11
|
|
20231108,133900,1024446068,1799,1799,1799,1799,10
|
|
20231108,133800,1024428078,1806,1806,1806,1806,0
|
|
20231108,133700,1024428078,1806,1806,1806,1806,0
|
|
20231108,133600,1024428078,1806,1794,1806,1794,672
|
|
20231108,133500,1023217737,1793,1783,1793,1783,1143
|
|
20231108,133400,1021171769,1782,1782,1782,1782,0
|
|
20231108,133300,1021171769,1782,1782,1782,1782,0
|
|
20231108,133200,1021171769,1782,1783,1783,1782,222
|
|
20231108,133100,1020775963,1782,1782,1782,1782,0
|
|
20231108,133000,1020775963,1782,1782,1782,1782,54
|
|
20231108,132900,1020679735,1787,1787,1787,1787,0
|
|
20231108,132800,1020679735,1787,1787,1787,1787,19
|
|
20231108,132700,1020645782,1787,1787,1787,1787,0
|
|
20231108,132600,1020645782,1787,1787,1787,1787,0
|
|
20231108,132500,1020645782,1787,1787,1787,1787,0
|
|
20231108,132400,1020645782,1787,1781,1789,1781,4
|
|
20231108,132300,1020638644,1790,1790,1790,1790,0
|
|
20231108,132200,1020638644,1790,1790,1790,1790,0
|
|
20231108,132100,1020638644,1790,1790,1790,1790,0
|
|
20231108,132000,1020638644,1790,1789,1790,1789,43
|
|
20231108,131900,1020561707,1779,1779,1779,1779,0
|
|
20231108,131800,1020561707,1779,1779,1779,1779,1
|
|
20231108,131700,1020559928,1789,1789,1789,1789,1
|
|
20231108,131600,1020558139,1779,1779,1779,1779,0
|
|
20231108,131500,1020558139,1779,1779,1779,1779,3
|
|
20231108,131400,1020552802,1778,1778,1778,1778,0
|
|
20231108,131300,1020552802,1778,1778,1778,1778,0
|
|
20231108,131200,1020552802,1778,1778,1778,1778,0
|
|
20231108,131100,1020552802,1778,1778,1778,1778,0
|
|
20231108,131000,1020552802,1778,1788,1788,1778,1115
|
|
20231108,130900,1018570252,1788,1788,1788,1788,154
|
|
20231108,130800,1018294900,1778,1778,1778,1778,0
|
|
20231108,130700,1018294900,1778,1778,1778,1778,0
|
|
20231108,130600,1018294900,1778,1778,1778,1778,0
|
|
20231108,130500,1018294900,1778,1778,1778,1778,0
|
|
20231108,130400,1018294900,1778,1778,1778,1778,0
|
|
20231108,130300,1018294900,1778,1778,1778,1778,0
|
|
20231108,130200,1018294900,1778,1777,1778,1777,1675
|
|
20231108,130100,1015316903,1777,1777,1777,1777,1
|
|
20231108,130000,1015315126,1772,1777,1777,1772,11
|
|
20231108,125900,1015295584,1778,1777,1778,1777,500
|
|
20231108,125800,1014406608,1772,1772,1772,1772,0
|
|
20231108,125700,1014406608,1772,1775,1775,1772,4633
|
|
20231108,125600,1006191638,1777,1777,1777,1777,1
|
|
20231108,125500,1006189861,1774,1774,1774,1774,0
|
|
20231108,125400,1006189861,1774,1774,1774,1774,0
|
|
20231108,125300,1006189861,1774,1774,1774,1774,0
|
|
20231108,125200,1006189861,1774,1774,1774,1774,0
|
|
20231108,125100,1006189861,1774,1774,1774,1774,1017
|
|
20231108,125000,1004385703,1774,1778,1778,1774,1165
|
|
20231108,124900,1002317931,1778,1778,1778,1778,1
|
|
20231108,124800,1002316153,1777,1777,1777,1777,5
|
|
20231108,124700,1002307268,1777,1778,1778,1777,1332
|
|
20231108,124600,999940253,1778,1778,1778,1778,0
|
|
20231108,124500,999940253,1778,1778,1778,1778,1
|
|
20231108,124400,999938475,1777,1777,1777,1777,0
|
|
20231108,124300,999938475,1777,1777,1777,1777,0
|
|
20231108,124200,999938475,1777,1777,1777,1777,0
|
|
20231108,124100,999938475,1777,1782,1782,1777,2373
|
|
20231108,124000,995720718,1783,1783,1783,1783,0
|
|
20231108,123900,995720718,1783,1783,1783,1783,2
|
|
20231108,123800,995717152,1783,1783,1783,1783,15
|
|
20231108,123700,995690407,1790,1787,1790,1785,1229
|
|
20231108,123600,993492565,1790,1789,1790,1789,3500
|
|
20231108,123500,987227652,1790,1790,1790,1790,2373
|
|
20231108,123400,982979982,1790,1790,1790,1790,0
|
|
20231108,123300,982979982,1790,1790,1790,1790,0
|
|
20231108,123200,982979982,1790,1790,1790,1790,10
|
|
20231108,123100,982962082,1790,1790,1790,1790,200
|
|
20231108,123000,982604082,1790,1790,1790,1790,0
|
|
20231108,122900,982604082,1790,1789,1790,1789,20
|
|
20231108,122800,982568301,1787,1787,1787,1787,0
|
|
20231108,122700,982568301,1787,1787,1787,1787,0
|
|
20231108,122600,982568301,1787,1787,1787,1787,0
|
|
20231108,122500,982568301,1787,1790,1790,1787,519
|
|
20231108,122400,981639348,1789,1789,1789,1789,0
|
|
20231108,122300,981639348,1789,1789,1789,1789,8
|
|
20231108,122200,981625036,1789,1789,1789,1789,44
|
|
20231108,122100,981546320,1790,1790,1790,1790,0
|
|
20231108,122000,981546320,1790,1790,1790,1790,111
|
|
20231108,121900,981347630,1789,1789,1789,1789,52
|
|
20231108,121800,981254602,1787,1787,1787,1787,0
|
|
20231108,121700,981254602,1787,1787,1787,1787,102
|
|
20231108,121600,981072328,1787,1790,1790,1787,797
|
|
20231108,121500,979646439,1790,1790,1790,1790,503
|
|
20231108,121400,978746069,1794,1793,1794,1792,203
|
|
20231108,121300,978382090,1791,1791,1791,1791,0
|
|
20231108,121200,978382090,1791,1791,1791,1791,0
|
|
20231108,121100,978382090,1791,1791,1791,1791,0
|
|
20231108,121000,978382090,1791,1791,1793,1791,470
|
|
20231108,120900,977540308,1788,1788,1788,1788,56
|
|
20231108,120800,977440180,1787,1785,1787,1785,107
|
|
20231108,120700,977249027,1780,1779,1780,1779,1349
|
|
20231108,120600,974848511,1778,1778,1778,1778,87
|
|
20231108,120500,974693825,1777,1776,1777,1776,42
|
|
20231108,120400,974619228,1776,1775,1777,1775,43
|
|
20231108,120300,974542885,1775,1775,1775,1775,100
|
|
20231108,120200,974365385,1774,1774,1774,1774,300
|
|
20231108,120100,973833185,1774,1773,1774,1772,266
|
|
20231108,120000,973361631,1772,1780,1780,1772,2792
|
|
20231108,115900,968402620,1786,1786,1786,1786,3
|
|
20231108,115800,968397262,1785,1785,1785,1785,459
|
|
20231108,115700,967577947,1778,1779,1779,1778,314
|
|
20231108,115600,967019605,1779,1780,1780,1779,3754
|
|
20231108,115500,960337965,1780,1788,1788,1780,6178
|
|
20231108,115400,949317902,1788,1788,1788,1788,0
|
|
20231108,115300,949317902,1788,1788,1788,1788,50
|
|
20231108,115200,949228502,1787,1787,1787,1787,0
|
|
20231108,115100,949228502,1787,1791,1791,1787,243
|
|
20231108,115000,948793416,1795,1795,1795,1795,0
|
|
20231108,114900,948793416,1795,1794,1795,1794,5
|
|
20231108,114800,948784444,1797,1798,1798,1797,303
|
|
20231108,114700,948239653,1798,1798,1798,1798,1
|
|
20231108,114600,948237855,1799,1799,1799,1799,13
|
|
20231108,114500,948214468,1799,1799,1799,1799,13
|
|
20231108,114400,948191081,1799,1799,1799,1799,2
|
|
20231108,114300,948187483,1791,1791,1791,1791,75
|
|
20231108,114200,948053158,1801,1801,1801,1801,0
|
|
20231108,114100,948053158,1801,1801,1801,1801,10
|
|
20231108,114000,948035148,1801,1803,1803,1801,22
|
|
20231108,113900,947995508,1804,1795,1804,1795,900
|
|
20231108,113800,946375433,1796,1796,1796,1796,20
|
|
20231108,113700,946339513,1796,1786,1796,1786,47
|
|
20231108,113600,946255561,1794,1786,1796,1786,2691
|
|
20231108,113500,941428095,1786,1786,1786,1786,4000
|
|
20231108,113400,934284095,1786,1789,1789,1786,61
|
|
20231108,113300,934175053,1786,1784,1786,1784,150
|
|
20231108,113200,933907253,1783,1783,1783,1783,487
|
|
20231108,113100,933038932,1782,1782,1782,1780,682
|
|
20231108,113000,931824502,1780,1783,1783,1780,943
|
|
20231108,112900,930145568,1782,1783,1783,1782,3236
|
|
20231108,112800,924378766,1782,1782,1782,1782,123
|
|
20231108,112700,924159580,1782,1784,1787,1782,1622
|
|
20231108,112600,921267301,1787,1787,1787,1787,5190
|
|
20231108,112500,911992771,1787,1787,1787,1787,666
|
|
20231108,112400,910802629,1787,1788,1788,1787,11
|
|
20231108,112300,910782962,1788,1790,1790,1788,239
|
|
20231108,112200,910355204,1790,1794,1794,1790,808
|
|
20231108,112100,908908355,1794,1794,1794,1794,30
|
|
20231108,112000,908854535,1794,1795,1795,1794,5771
|
|
20231108,111900,898501002,1795,1795,1795,1795,1
|
|
20231108,111800,898499207,1800,1800,1800,1800,9
|
|
20231108,111700,898483007,1800,1808,1808,1795,12301
|
|
20231108,111600,876342105,1803,1809,1809,1803,3158
|
|
20231108,111500,870641381,1809,1805,1809,1805,535
|
|
20231108,111400,869673570,1805,1809,1810,1805,2205
|
|
20231108,111300,865686785,1813,1812,1813,1811,968
|
|
20231108,111200,863933710,1812,1812,1812,1812,35
|
|
20231108,111100,863870290,1811,1811,1811,1811,57
|
|
20231108,111000,863767063,1811,1811,1817,1809,4412
|
|
20231108,110900,855779358,1812,1812,1812,1812,180
|
|
20231108,110800,855453198,1818,1814,1818,1811,6158
|
|
20231108,110700,844296739,1814,1818,1818,1813,1824
|
|
20231108,110600,840987510,1815,1815,1815,1815,3
|
|
20231108,110500,840982065,1815,1819,1819,1815,172
|
|
20231108,110400,840669823,1819,1821,1821,1819,1570
|
|
20231108,110300,837811594,1822,1822,1822,1822,1000
|
|
20231108,110200,835989594,1823,1823,1823,1823,169
|
|
20231108,110100,835681507,1823,1829,1829,1823,1667
|
|
20231108,110000,832634219,1836,1836,1836,1836,1
|
|
20231108,105900,832632383,1828,1827,1828,1827,132
|
|
20231108,105800,832391141,1825,1828,1828,1825,1659
|
|
20231108,105700,829362945,1827,1828,1828,1827,34
|
|
20231108,105600,829300806,1828,1828,1828,1828,21
|
|
20231108,105500,829262418,1827,1837,1837,1827,581
|
|
20231108,105400,828200831,1837,1837,1837,1837,0
|
|
20231108,105300,828200831,1837,1837,1837,1837,1000
|
|
20231108,105200,826363831,1837,1837,1837,1837,211
|
|
20231108,105100,825976224,1837,1835,1837,1835,3
|
|
20231108,105000,825970716,1836,1836,1836,1836,1200
|
|
20231108,104900,823767516,1836,1833,1836,1833,11
|
|
20231108,104800,823747332,1834,1829,1834,1829,286
|
|
20231108,104700,823223839,1825,1829,1830,1825,1356
|
|
20231108,104600,820743739,1832,1832,1832,1832,0
|
|
20231108,104500,820743739,1832,1832,1832,1832,4
|
|
20231108,104400,820736411,1832,1828,1832,1825,1990
|
|
20231108,104300,817101406,1839,1839,1839,1839,45
|
|
20231108,104200,817018651,1839,1846,1846,1827,1305
|
|
20231108,104100,814615307,1847,1851,1851,1847,202
|
|
20231108,104000,814241445,1851,1810,1851,1809,25203
|
|
20231108,103900,768124044,1811,1826,1826,1811,2990
|
|
20231108,103800,762671477,1842,1852,1852,1825,85264
|
|
20231108,103700,606854876,1854,1854,1854,1854,1071
|
|
20231108,103600,604869242,1854,1850,1854,1850,156
|
|
20231108,103500,604580242,1850,1848,1850,1848,206
|
|
20231108,103400,604199151,1847,1844,1847,1844,14
|
|
20231108,103300,604173322,1843,1843,1843,1843,0
|
|
20231108,103200,604173322,1843,1837,1844,1835,14619
|
|
20231108,103100,577340559,1836,1836,1836,1836,0
|
|
20231108,103000,577340559,1836,1837,1837,1834,8474
|
|
20231108,102900,561790699,1835,1836,1836,1835,70
|
|
20231108,102800,561662226,1837,1839,1839,1837,260
|
|
20231108,102700,561184306,1839,1839,1839,1837,18
|
|
20231108,102600,561151206,1839,1839,1843,1839,71
|
|
20231108,102500,561020536,1839,1836,1839,1836,12
|
|
20231108,102400,560998482,1835,1835,1835,1835,772
|
|
20231108,102300,559581862,1835,1835,1835,1835,2
|
|
20231108,102200,559578192,1837,1838,1838,1836,5264
|
|
20231108,102100,549911018,1838,1843,1843,1838,2102
|
|
20231108,102000,546042917,1842,1848,1848,1842,1983
|
|
20231108,101900,542385753,1848,1850,1850,1848,31
|
|
20231108,101800,542328415,1850,1851,1852,1850,860
|
|
20231108,101700,540736455,1851,1851,1851,1847,4902
|
|
20231108,101600,531669294,1852,1855,1855,1852,165
|
|
20231108,101500,531363348,1855,1855,1855,1855,23
|
|
20231108,101400,531320683,1854,1857,1857,1854,582
|
|
20231108,101300,530241409,1854,1854,1854,1854,50
|
|
20231108,101200,530148709,1857,1850,1857,1850,121
|
|
20231108,101100,529924712,1851,1851,1857,1851,1796
|
|
20231108,101000,526600310,1851,1852,1852,1851,530
|
|
20231108,100900,525619158,1853,1853,1853,1853,703
|
|
20231108,100800,524316499,1853,1853,1853,1853,339
|
|
20231108,100700,523688332,1853,1853,1853,1853,0
|
|
20231108,100600,523688332,1853,1856,1856,1853,1208
|
|
20231108,100500,521447224,1856,1858,1859,1856,1716
|
|
20231108,100400,518260951,1859,1862,1862,1859,729
|
|
20231108,100300,516905239,1862,1868,1868,1862,1065
|
|
20231108,100200,514919622,1870,1870,1870,1870,0
|
|
20231108,100100,514919622,1870,1870,1870,1870,0
|
|
20231108,100000,514919622,1870,1878,1878,1870,4688
|
|
20231108,095900,506120284,1879,1872,1879,1872,2
|
|
20231108,095800,506116533,1871,1871,1871,1871,603
|
|
20231108,095700,504988320,1872,1872,1872,1872,1
|
|
20231108,095600,504986448,1871,1871,1871,1871,250
|
|
20231108,095500,504518698,1871,1882,1882,1871,751
|
|
20231108,095400,503112958,1883,1883,1883,1883,200
|
|
20231108,095300,502736358,1883,1888,1888,1883,678
|
|
20231108,095200,501458954,1870,1877,1885,1868,1239
|
|
20231108,095100,499128325,1867,1867,1867,1867,8
|
|
20231108,095000,499113389,1867,1867,1867,1867,317
|
|
20231108,094900,498521550,1866,1874,1878,1865,30
|
|
20231108,094800,498465280,1879,1858,1880,1858,10642
|
|
20231108,094700,478531447,1858,1858,1858,1858,241
|
|
20231108,094600,478083669,1870,1860,1872,1857,1396
|
|
20231108,094500,475484091,1860,1861,1861,1860,1250
|
|
20231108,094400,473158528,1861,1861,1861,1861,300
|
|
20231108,094300,472600228,1861,1876,1876,1861,1419
|
|
20231108,094200,469958129,1860,1870,1870,1860,1215
|
|
20231108,094100,467696749,1870,1878,1878,1870,2990
|
|
20231108,094000,462100258,1879,1883,1883,1879,676
|
|
20231108,093900,460829402,1883,1884,1884,1883,1107
|
|
20231108,093800,458743827,1884,1885,1889,1884,448
|
|
20231108,093700,457899413,1885,1886,1890,1885,822
|
|
20231108,093600,456347824,1891,1885,1891,1885,510
|
|
20231108,093500,455383818,1885,1892,1892,1885,1625
|
|
20231108,093400,452316246,1892,1888,1898,1888,2872
|
|
20231108,093300,446887028,1888,1898,1898,1880,17452
|
|
20231108,093200,414052750,1898,1900,1900,1890,11432
|
|
20231108,093100,392434756,1900,1912,1912,1898,5102
|
|
20231108,093000,382727000,1912,1905,1912,1904,2210
|
|
20231108,092900,378518252,1905,1907,1907,1904,3394
|
|
20231108,092800,372049843,1907,1920,1920,1901,1292
|
|
20231108,092700,369573377,1915,1906,1915,1898,17372
|
|
20231108,092600,336441350,1906,1922,1930,1898,17571
|
|
20231108,092500,302775422,1924,1886,1927,1886,38209
|
|
20231108,092400,230117222,1886,1880,1890,1880,4265
|
|
20231108,092300,222073441,1880,1882,1890,1880,11297
|
|
20231108,092200,200816629,1882,1895,1896,1881,12773
|
|
20231108,092100,176659810,1895,1886,1896,1886,12359
|
|
20231108,092000,153270933,1886,1879,1890,1876,20309
|
|
20231108,091900,114994712,1873,1867,1876,1859,8768
|
|
20231108,091800,98594684,1866,1863,1866,1863,1693
|
|
20231108,091700,95438959,1863,1863,1864,1852,6661
|
|
20231108,091600,83030481,1864,1846,1867,1846,8142
|
|
20231108,091500,67916049,1846,1844,1852,1844,1191
|
|
20231108,091400,65715305,1844,1832,1852,1832,4857
|
|
20231108,091300,56775615,1832,1831,1836,1829,432
|
|
20231108,091200,55984959,1831,1824,1837,1824,2021
|
|
20231108,091100,52283158,1828,1822,1838,1813,2935
|
|
20231108,091000,46915718,1822,1813,1825,1812,5323
|
|
20231108,090900,37222752,1822,1812,1823,1811,1101
|
|
20231108,090800,35228320,1824,1820,1825,1808,5686
|
|
20231108,090700,24862348,1820,1804,1820,1804,6134
|
|
20231108,090600,13734750,1804,1813,1813,1804,40
|
|
20231108,090500,13662500,1804,1803,1804,1803,584
|
|
20231108,090400,12609448,1804,1804,1804,1804,499
|
|
20231108,090300,11709252,1804,1815,1815,1804,38
|
|
20231108,090200,11640293,1817,1802,1817,1802,766
|
|
20231108,090100,10259946,1819,1802,1821,1802,5658
|
|
20231108,090000,10815,1803,1800,1803,1800,6
|