603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,190000,742610995,1366,1366,1366,1366,5072
|
|
20231101,185900,742610995,1366,1366,1366,1366,0
|
|
20231101,185800,742610995,1366,1366,1366,1366,0
|
|
20231101,185700,742610995,1366,1366,1366,1366,0
|
|
20231101,185600,742610995,1366,1366,1366,1366,0
|
|
20231101,185500,742610995,1366,1366,1366,1366,0
|
|
20231101,185400,742610995,1366,1366,1366,1366,0
|
|
20231101,185300,742610995,1366,1366,1366,1366,0
|
|
20231101,185200,742610995,1366,1366,1366,1366,0
|
|
20231101,185100,742610995,1366,1366,1366,1366,0
|
|
20231101,185000,742610995,1366,1366,1366,1366,0
|
|
20231101,184900,742610995,1366,1366,1366,1366,0
|
|
20231101,184800,742610995,1366,1366,1366,1366,0
|
|
20231101,184700,742610995,1366,1366,1366,1366,0
|
|
20231101,184600,742610995,1366,1366,1366,1366,0
|
|
20231101,184500,742610995,1366,1366,1366,1366,0
|
|
20231101,184400,742610995,1366,1366,1366,1366,0
|
|
20231101,184300,742610995,1366,1366,1366,1366,0
|
|
20231101,184200,742610995,1366,1366,1366,1366,0
|
|
20231101,184100,742610995,1366,1366,1366,1366,0
|
|
20231101,184000,742610995,1366,1366,1366,1366,0
|
|
20231101,183900,742610995,1366,1366,1366,1366,0
|
|
20231101,183800,742610995,1366,1366,1366,1366,0
|
|
20231101,183700,742610995,1366,1366,1366,1366,0
|
|
20231101,183600,742610995,1366,1366,1366,1366,0
|
|
20231101,183500,742610995,1366,1366,1366,1366,0
|
|
20231101,183400,742610995,1366,1366,1366,1366,0
|
|
20231101,183300,742610995,1366,1366,1366,1366,0
|
|
20231101,183200,742610995,1366,1366,1366,1366,0
|
|
20231101,183100,742610995,1366,1366,1366,1366,0
|
|
20231101,183000,742610995,1366,1366,1366,1366,5072
|
|
20231101,182900,742610995,1366,1366,1366,1366,0
|
|
20231101,182800,742610995,1366,1366,1366,1366,0
|
|
20231101,182700,742610995,1366,1366,1366,1366,0
|
|
20231101,182600,742610995,1366,1366,1366,1366,0
|
|
20231101,182500,742610995,1366,1366,1366,1366,0
|
|
20231101,182400,742610995,1366,1366,1366,1366,0
|
|
20231101,182300,742610995,1366,1366,1366,1366,0
|
|
20231101,182200,742610995,1366,1366,1366,1366,0
|
|
20231101,182100,742610995,1366,1366,1366,1366,0
|
|
20231101,182000,742610995,1366,1366,1366,1366,0
|
|
20231101,181900,742610995,1366,1366,1366,1366,0
|
|
20231101,181800,742610995,1366,1366,1366,1366,0
|
|
20231101,181700,742610995,1366,1366,1366,1366,0
|
|
20231101,181600,742610995,1366,1366,1366,1366,0
|
|
20231101,181500,742610995,1366,1366,1366,1366,0
|
|
20231101,181400,742610995,1366,1366,1366,1366,0
|
|
20231101,181300,742610995,1366,1366,1366,1366,0
|
|
20231101,181200,742610995,1366,1366,1366,1366,0
|
|
20231101,181100,742610995,1366,1366,1366,1366,0
|
|
20231101,181000,742610995,1366,1366,1366,1366,0
|
|
20231101,180900,742610995,1366,1366,1366,1366,0
|
|
20231101,180800,742610995,1366,1366,1366,1366,0
|
|
20231101,180700,742610995,1366,1366,1366,1366,0
|
|
20231101,180600,742610995,1366,1366,1366,1366,0
|
|
20231101,180500,742610995,1366,1366,1366,1366,0
|
|
20231101,180400,742610995,1366,1366,1366,1366,0
|
|
20231101,180300,742610995,1366,1366,1366,1366,0
|
|
20231101,180200,742610995,1366,1366,1366,1366,0
|
|
20231101,180100,742610995,1366,1366,1366,1366,0
|
|
20231101,180000,742610995,1366,1366,1366,1366,5072
|
|
20231101,175900,742610995,1366,1366,1366,1366,0
|
|
20231101,175800,742610995,1366,1366,1366,1366,0
|
|
20231101,175700,742610995,1366,1366,1366,1366,0
|
|
20231101,175600,742610995,1366,1366,1366,1366,0
|
|
20231101,175500,742610995,1366,1366,1366,1366,0
|
|
20231101,175400,742610995,1366,1366,1366,1366,0
|
|
20231101,175300,742610995,1366,1366,1366,1366,0
|
|
20231101,175200,742610995,1366,1366,1366,1366,0
|
|
20231101,175100,742610995,1366,1366,1366,1366,0
|
|
20231101,175000,742610995,1366,1366,1366,1366,0
|
|
20231101,174900,742610995,1366,1366,1366,1366,0
|
|
20231101,174800,742610995,1366,1366,1366,1366,0
|
|
20231101,174700,742610995,1366,1366,1366,1366,0
|
|
20231101,174600,742610995,1366,1366,1366,1366,0
|
|
20231101,174500,742610995,1366,1366,1366,1366,0
|
|
20231101,174400,742610995,1366,1366,1366,1366,0
|
|
20231101,174300,742610995,1366,1366,1366,1366,0
|
|
20231101,174200,742610995,1366,1366,1366,1366,0
|
|
20231101,174100,742610995,1366,1366,1366,1366,0
|
|
20231101,174000,742610995,1366,1366,1366,1366,0
|
|
20231101,173900,742610995,1366,1366,1366,1366,0
|
|
20231101,173800,742610995,1366,1366,1366,1366,0
|
|
20231101,173700,742610995,1366,1366,1366,1366,0
|
|
20231101,173600,742610995,1366,1366,1366,1366,0
|
|
20231101,173500,742610995,1366,1366,1366,1366,0
|
|
20231101,173400,742610995,1366,1366,1366,1366,0
|
|
20231101,173300,742610995,1366,1366,1366,1366,0
|
|
20231101,173200,742610995,1366,1366,1366,1366,0
|
|
20231101,173100,742610995,1366,1366,1366,1366,0
|
|
20231101,173000,742610995,1366,1366,1366,1366,5072
|
|
20231101,172900,742610995,1366,1366,1366,1366,0
|
|
20231101,172800,742610995,1366,1366,1366,1366,0
|
|
20231101,172700,742610995,1366,1366,1366,1366,0
|
|
20231101,172600,742610995,1366,1366,1366,1366,0
|
|
20231101,172500,742610995,1366,1366,1366,1366,0
|
|
20231101,172400,742610995,1366,1366,1366,1366,0
|
|
20231101,172300,742610995,1366,1366,1366,1366,0
|
|
20231101,172200,742610995,1366,1366,1366,1366,0
|
|
20231101,172100,742610995,1366,1366,1366,1366,0
|
|
20231101,172000,742610995,1366,1366,1366,1366,0
|
|
20231101,171900,742610995,1366,1366,1366,1366,0
|
|
20231101,171800,742610995,1366,1366,1366,1366,0
|
|
20231101,171700,742610995,1366,1366,1366,1366,0
|
|
20231101,171600,742610995,1366,1366,1366,1366,0
|
|
20231101,171500,742610995,1366,1366,1366,1366,0
|
|
20231101,171400,742610995,1366,1366,1366,1366,0
|
|
20231101,171300,742610995,1366,1366,1366,1366,0
|
|
20231101,171200,742610995,1366,1366,1366,1366,0
|
|
20231101,171100,742610995,1366,1366,1366,1366,0
|
|
20231101,171000,742610995,1366,1366,1366,1366,0
|
|
20231101,170900,742610995,1366,1366,1366,1366,0
|
|
20231101,170800,742610995,1366,1366,1366,1366,0
|
|
20231101,170700,742610995,1366,1366,1366,1366,0
|
|
20231101,170600,742610995,1366,1366,1366,1366,0
|
|
20231101,170500,742610995,1366,1366,1366,1366,0
|
|
20231101,170400,742610995,1366,1366,1366,1366,0
|
|
20231101,170300,742610995,1366,1366,1366,1366,0
|
|
20231101,170200,742610995,1366,1366,1366,1366,0
|
|
20231101,170100,742610995,1366,1366,1366,1366,0
|
|
20231101,170000,742610995,1366,1366,1366,1366,5072
|
|
20231101,165900,742610995,1366,1366,1366,1366,0
|
|
20231101,165800,742610995,1366,1366,1366,1366,0
|
|
20231101,165700,742610995,1366,1366,1366,1366,0
|
|
20231101,165600,742610995,1366,1366,1366,1366,0
|
|
20231101,165500,742610995,1366,1366,1366,1366,0
|
|
20231101,165400,742610995,1366,1366,1366,1366,0
|
|
20231101,165300,742610995,1366,1366,1366,1366,0
|
|
20231101,165200,742610995,1366,1366,1366,1366,0
|
|
20231101,165100,742610995,1366,1366,1366,1366,0
|
|
20231101,165000,742610995,1366,1366,1366,1366,0
|
|
20231101,164900,742610995,1366,1366,1366,1366,0
|
|
20231101,164800,742610995,1366,1366,1366,1366,0
|
|
20231101,164700,742610995,1366,1366,1366,1366,0
|
|
20231101,164600,742610995,1366,1366,1366,1366,0
|
|
20231101,164500,742610995,1366,1366,1366,1366,0
|
|
20231101,164400,742610995,1366,1366,1366,1366,0
|
|
20231101,164300,742610995,1366,1366,1366,1366,0
|
|
20231101,164200,742610995,1366,1366,1366,1366,0
|
|
20231101,164100,742610995,1366,1366,1366,1366,0
|
|
20231101,164000,742610995,1366,1366,1366,1366,0
|
|
20231101,163900,742610995,1366,1366,1366,1366,0
|
|
20231101,163800,742610995,1366,1366,1366,1366,0
|
|
20231101,163700,742610995,1366,1366,1366,1366,0
|
|
20231101,163600,742610995,1366,1366,1366,1366,0
|
|
20231101,163500,742610995,1366,1366,1366,1366,0
|
|
20231101,163400,742610995,1366,1366,1366,1366,0
|
|
20231101,163300,742610995,1366,1366,1366,1366,0
|
|
20231101,163200,742610995,1366,1366,1366,1366,0
|
|
20231101,163100,742610995,1366,1366,1366,1366,0
|
|
20231101,163000,742610995,1366,1366,1366,1366,5072
|
|
20231101,162900,742610995,1366,1366,1366,1366,0
|
|
20231101,162800,742610995,1366,1366,1366,1366,0
|
|
20231101,162700,742610995,1366,1366,1366,1366,0
|
|
20231101,162600,742610995,1366,1366,1366,1366,0
|
|
20231101,162500,742610995,1366,1366,1366,1366,0
|
|
20231101,162400,742610995,1366,1366,1366,1366,0
|
|
20231101,162300,742610995,1366,1366,1366,1366,0
|
|
20231101,162200,742610995,1366,1366,1366,1366,0
|
|
20231101,162100,742610995,1366,1366,1366,1366,0
|
|
20231101,162000,742610995,1366,1366,1366,1366,0
|
|
20231101,161900,742610995,1366,1366,1366,1366,0
|
|
20231101,161800,742610995,1366,1366,1366,1366,0
|
|
20231101,161700,742610995,1366,1366,1366,1366,0
|
|
20231101,161600,742610995,1366,1366,1366,1366,0
|
|
20231101,161500,742610995,1366,1366,1366,1366,0
|
|
20231101,161400,742610995,1366,1366,1366,1366,0
|
|
20231101,161300,742610995,1366,1366,1366,1366,0
|
|
20231101,161200,742610995,1366,1366,1366,1366,0
|
|
20231101,161100,742610995,1366,1366,1366,1366,0
|
|
20231101,161000,742610995,1366,1366,1366,1366,0
|
|
20231101,160900,742610995,1366,1366,1366,1366,0
|
|
20231101,160800,742610995,1366,1366,1366,1366,0
|
|
20231101,160700,742610995,1366,1366,1366,1366,0
|
|
20231101,160600,742610995,1366,1366,1366,1366,0
|
|
20231101,160500,742610995,1366,1366,1366,1366,0
|
|
20231101,160400,742610995,1366,1366,1366,1366,0
|
|
20231101,160300,742610995,1366,1366,1366,1366,0
|
|
20231101,160200,742610995,1366,1366,1366,1366,0
|
|
20231101,160100,742610995,1366,1366,1366,1366,0
|
|
20231101,160000,742610995,1366,1366,1366,1366,5072
|
|
20231101,155900,742610995,1366,1366,1366,1366,0
|
|
20231101,155800,742610995,1366,1366,1366,1366,0
|
|
20231101,155700,742610995,1366,1366,1366,1366,0
|
|
20231101,155600,742610995,1366,1366,1366,1366,0
|
|
20231101,155500,742610995,1366,1366,1366,1366,0
|
|
20231101,155400,742610995,1366,1366,1366,1366,0
|
|
20231101,155300,742610995,1366,1366,1366,1366,0
|
|
20231101,155200,742610995,1366,1366,1366,1366,0
|
|
20231101,155100,742610995,1366,1366,1366,1366,0
|
|
20231101,155000,742610995,1366,1366,1366,1366,0
|
|
20231101,154900,742610995,1366,1366,1366,1366,0
|
|
20231101,154800,742610995,1366,1366,1366,1366,0
|
|
20231101,154700,742610995,1366,1366,1366,1366,0
|
|
20231101,154600,742610995,1366,1366,1366,1366,0
|
|
20231101,154500,742610995,1366,1366,1366,1366,0
|
|
20231101,154400,742610995,1366,1366,1366,1366,0
|
|
20231101,154300,742610995,1366,1366,1366,1366,0
|
|
20231101,154200,742610995,1366,1366,1366,1366,0
|
|
20231101,154100,742610995,1366,1366,1366,1366,0
|
|
20231101,154000,742610995,1366,1366,1366,1366,0
|
|
20231101,153900,742610995,1366,1366,1366,1366,0
|
|
20231101,153800,742610995,1366,1366,1366,1366,0
|
|
20231101,153700,742610995,1366,1366,1366,1366,0
|
|
20231101,153600,742610995,1366,1366,1366,1366,0
|
|
20231101,153500,742610995,1366,1366,1366,1366,0
|
|
20231101,153400,742610995,1366,1366,1366,1366,0
|
|
20231101,153300,742610995,1366,1366,1366,1366,0
|
|
20231101,153200,742610995,1366,1366,1366,1366,0
|
|
20231101,153100,742610995,1366,1366,1366,1366,0
|
|
20231101,153000,742610995,1366,1366,1366,1366,10144
|
|
20231101,152900,735682643,1367,1367,1367,1367,0
|
|
20231101,152800,735682643,1367,1367,1367,1367,0
|
|
20231101,152700,735682643,1367,1367,1367,1367,0
|
|
20231101,152600,735682643,1367,1367,1367,1367,0
|
|
20231101,152500,735682643,1367,1367,1367,1367,0
|
|
20231101,152400,735682643,1367,1367,1367,1367,0
|
|
20231101,152300,735682643,1367,1367,1367,1367,0
|
|
20231101,152200,735682643,1367,1367,1367,1367,0
|
|
20231101,152100,735682643,1367,1367,1367,1367,0
|
|
20231101,152000,735682643,1367,1367,1367,1367,0
|
|
20231101,151900,735682643,1367,1368,1368,1360,4693
|
|
20231101,151800,729281437,1368,1365,1368,1365,446
|
|
20231101,151700,728672509,1368,1368,1368,1368,175
|
|
20231101,151600,728433109,1364,1364,1364,1364,623
|
|
20231101,151500,727583337,1362,1362,1362,1362,0
|
|
20231101,151400,727583337,1362,1362,1362,1362,55
|
|
20231101,151300,727508427,1369,1369,1369,1369,0
|
|
20231101,151200,727508427,1369,1369,1369,1369,1000
|
|
20231101,151100,726139427,1368,1368,1368,1368,1
|
|
20231101,151000,726138059,1369,1369,1369,1369,0
|
|
20231101,150900,726138059,1369,1369,1369,1369,0
|
|
20231101,150800,726138059,1369,1369,1369,1369,0
|
|
20231101,150700,726138059,1369,1370,1370,1369,167
|
|
20231101,150600,725909369,1370,1370,1370,1370,71
|
|
20231101,150500,725812099,1370,1369,1370,1369,119
|
|
20231101,150400,725649071,1369,1369,1369,1369,88
|
|
20231101,150300,725528599,1368,1368,1368,1368,31
|
|
20231101,150200,725486191,1367,1367,1367,1367,27
|
|
20231101,150100,725449282,1367,1367,1367,1367,63
|
|
20231101,150000,725363161,1365,1365,1365,1365,1711
|
|
20231101,145900,723027646,1365,1365,1365,1365,117
|
|
20231101,145800,722867941,1360,1360,1360,1360,0
|
|
20231101,145700,722867941,1360,1362,1362,1360,1000
|
|
20231101,145600,721506756,1365,1365,1365,1365,0
|
|
20231101,145500,721506756,1365,1365,1365,1365,2
|
|
20231101,145400,721504026,1362,1362,1362,1362,0
|
|
20231101,145300,721504026,1362,1363,1363,1362,60
|
|
20231101,145200,721422301,1363,1363,1363,1363,55
|
|
20231101,145100,721347336,1368,1368,1368,1368,0
|
|
20231101,145000,721347336,1368,1368,1368,1368,0
|
|
20231101,144900,721347336,1368,1368,1368,1368,1
|
|
20231101,144800,721345968,1368,1368,1368,1368,0
|
|
20231101,144700,721345968,1368,1368,1368,1368,0
|
|
20231101,144600,721345968,1368,1368,1368,1368,79
|
|
20231101,144500,721237896,1368,1368,1368,1368,102
|
|
20231101,144400,721098360,1368,1368,1368,1368,88
|
|
20231101,144300,720977976,1368,1368,1368,1368,711
|
|
20231101,144200,720005328,1368,1368,1368,1368,83
|
|
20231101,144100,719891784,1368,1368,1368,1368,84
|
|
20231101,144000,719776872,1368,1367,1368,1367,114
|
|
20231101,143900,719620949,1367,1367,1367,1367,85
|
|
20231101,143800,719504754,1367,1362,1367,1360,1086
|
|
20231101,143700,718025690,1367,1367,1367,1367,79
|
|
20231101,143600,717917697,1367,1367,1367,1367,8
|
|
20231101,143500,717906761,1367,1367,1367,1367,0
|
|
20231101,143400,717906761,1367,1367,1367,1367,0
|
|
20231101,143300,717906761,1367,1367,1367,1367,2
|
|
20231101,143200,717904027,1367,1367,1367,1367,1
|
|
20231101,143100,717902660,1358,1358,1358,1358,0
|
|
20231101,143000,717902660,1358,1358,1358,1358,0
|
|
20231101,142900,717902660,1358,1360,1360,1358,800
|
|
20231101,142800,716815136,1368,1368,1368,1368,60
|
|
20231101,142700,716733056,1368,1368,1368,1368,0
|
|
20231101,142600,716733056,1368,1368,1368,1368,88
|
|
20231101,142500,716612672,1368,1360,1368,1360,126
|
|
20231101,142400,716440592,1368,1367,1368,1367,90
|
|
20231101,142300,716317561,1367,1363,1367,1363,1802
|
|
20231101,142200,713861161,1363,1363,1363,1363,92
|
|
20231101,142100,713735765,1362,1362,1362,1362,141
|
|
20231101,142000,713543723,1362,1362,1362,1362,11
|
|
20231101,141900,713528741,1362,1362,1362,1362,89
|
|
20231101,141800,713407523,1362,1362,1362,1362,10
|
|
20231101,141700,713393903,1362,1362,1362,1362,90
|
|
20231101,141600,713271323,1357,1357,1357,1357,0
|
|
20231101,141500,713271323,1357,1362,1362,1357,1518
|
|
20231101,141400,711208863,1362,1362,1362,1362,0
|
|
20231101,141300,711208863,1362,1362,1362,1362,0
|
|
20231101,141200,711208863,1362,1362,1362,1362,0
|
|
20231101,141100,711208863,1362,1362,1362,1362,0
|
|
20231101,141000,711208863,1362,1362,1362,1362,30
|
|
20231101,140900,711168003,1363,1363,1363,1363,0
|
|
20231101,140800,711168003,1363,1363,1363,1363,11
|
|
20231101,140700,711153010,1367,1367,1367,1367,0
|
|
20231101,140600,711153010,1367,1367,1367,1367,0
|
|
20231101,140500,711153010,1367,1367,1367,1367,90
|
|
20231101,140400,711029980,1361,1364,1364,1361,474
|
|
20231101,140300,710384055,1364,1368,1368,1364,119
|
|
20231101,140200,710221367,1368,1368,1368,1368,122
|
|
20231101,140100,710054471,1368,1368,1368,1368,94
|
|
20231101,140000,709925879,1367,1367,1367,1367,90
|
|
20231101,135900,709802849,1364,1367,1367,1364,126
|
|
20231101,135800,709630904,1367,1364,1367,1364,150
|
|
20231101,135700,709426121,1364,1364,1364,1364,92
|
|
20231101,135600,709300633,1364,1364,1364,1364,92
|
|
20231101,135500,709175145,1364,1364,1364,1364,0
|
|
20231101,135400,709175145,1364,1364,1364,1364,0
|
|
20231101,135300,709175145,1364,1364,1364,1364,0
|
|
20231101,135200,709175145,1364,1364,1364,1364,1
|
|
20231101,135100,709173781,1364,1364,1364,1364,109
|
|
20231101,135000,709025105,1364,1364,1364,1364,0
|
|
20231101,134900,709025105,1364,1364,1364,1364,0
|
|
20231101,134800,709025105,1364,1364,1364,1364,0
|
|
20231101,134700,709025105,1364,1364,1364,1364,1187
|
|
20231101,134600,707406037,1368,1368,1368,1368,0
|
|
20231101,134500,707406037,1368,1368,1368,1368,0
|
|
20231101,134400,707406037,1368,1368,1368,1368,33
|
|
20231101,134300,707360893,1368,1368,1368,1368,119
|
|
20231101,134200,707198101,1368,1368,1368,1368,90
|
|
20231101,134100,707074981,1368,1366,1368,1359,516
|
|
20231101,134000,706372509,1368,1368,1368,1368,91
|
|
20231101,133900,706248021,1368,1368,1368,1368,91
|
|
20231101,133800,706123533,1368,1368,1368,1368,91
|
|
20231101,133700,705999045,1367,1367,1367,1367,1
|
|
20231101,133600,705997678,1366,1366,1366,1366,51
|
|
20231101,133500,705928012,1366,1366,1366,1366,91
|
|
20231101,133400,705803706,1366,1366,1366,1366,0
|
|
20231101,133300,705803706,1366,1366,1366,1366,0
|
|
20231101,133200,705803706,1366,1366,1366,1366,0
|
|
20231101,133100,705803706,1366,1366,1366,1366,0
|
|
20231101,133000,705803706,1366,1366,1366,1366,0
|
|
20231101,132900,705803706,1366,1366,1366,1366,61
|
|
20231101,132800,705720380,1359,1364,1364,1359,1407
|
|
20231101,132700,703806747,1364,1364,1364,1364,711
|
|
20231101,132600,702836943,1364,1364,1364,1364,1
|
|
20231101,132500,702835579,1366,1366,1366,1366,797
|
|
20231101,132400,701746877,1369,1369,1369,1369,30
|
|
20231101,132300,701705807,1370,1370,1370,1370,0
|
|
20231101,132200,701705807,1370,1370,1370,1370,0
|
|
20231101,132100,701705807,1370,1370,1370,1370,88
|
|
20231101,132000,701585247,1370,1370,1370,1370,88
|
|
20231101,131900,701464687,1371,1371,1371,1371,89
|
|
20231101,131800,701342668,1369,1369,1369,1369,9
|
|
20231101,131700,701330347,1368,1368,1368,1368,88
|
|
20231101,131600,701209963,1368,1368,1368,1368,88
|
|
20231101,131500,701089579,1368,1368,1368,1368,88
|
|
20231101,131400,700969195,1368,1367,1368,1367,96
|
|
20231101,131300,700837868,1360,1360,1360,1360,0
|
|
20231101,131200,700837868,1360,1360,1360,1360,0
|
|
20231101,131100,700837868,1360,1360,1360,1360,1
|
|
20231101,131000,700836508,1371,1371,1371,1371,0
|
|
20231101,130900,700836508,1371,1371,1371,1371,0
|
|
20231101,130800,700836508,1371,1371,1371,1371,201
|
|
20231101,130700,700560937,1356,1366,1366,1356,16164
|
|
20231101,130600,678568050,1370,1370,1370,1370,0
|
|
20231101,130500,678568050,1370,1370,1370,1370,85
|
|
20231101,130400,678451600,1373,1373,1373,1373,0
|
|
20231101,130300,678451600,1373,1373,1373,1373,0
|
|
20231101,130200,678451600,1373,1371,1373,1371,1092
|
|
20231101,130100,676954284,1373,1373,1373,1373,86
|
|
20231101,130000,676836206,1373,1373,1373,1373,86
|
|
20231101,125900,676718128,1374,1374,1374,1374,86
|
|
20231101,125800,676599964,1374,1374,1374,1374,87
|
|
20231101,125700,676480426,1374,1374,1374,1374,87
|
|
20231101,125600,676360888,1374,1374,1374,1374,89
|
|
20231101,125500,676238602,1374,1374,1374,1374,87
|
|
20231101,125400,676119064,1374,1374,1374,1374,88
|
|
20231101,125300,675998152,1375,1375,1375,1375,0
|
|
20231101,125200,675998152,1375,1375,1375,1375,0
|
|
20231101,125100,675998152,1375,1375,1375,1375,0
|
|
20231101,125000,675998152,1375,1375,1375,1375,0
|
|
20231101,124900,675998152,1375,1375,1375,1375,0
|
|
20231101,124800,675998152,1375,1375,1375,1375,0
|
|
20231101,124700,675998152,1375,1374,1375,1374,1000
|
|
20231101,124600,674623398,1374,1374,1374,1374,0
|
|
20231101,124500,674623398,1374,1374,1374,1374,0
|
|
20231101,124400,674623398,1374,1374,1374,1374,0
|
|
20231101,124300,674623398,1374,1374,1374,1374,0
|
|
20231101,124200,674623398,1374,1374,1374,1374,0
|
|
20231101,124100,674623398,1374,1374,1374,1374,5
|
|
20231101,124000,674616528,1376,1376,1376,1376,0
|
|
20231101,123900,674616528,1376,1370,1376,1370,137
|
|
20231101,123800,674428322,1376,1376,1376,1376,86
|
|
20231101,123700,674309986,1375,1373,1375,1373,150
|
|
20231101,123600,674103916,1371,1369,1371,1369,2897
|
|
20231101,123500,670133403,1369,1369,1369,1369,87
|
|
20231101,123400,670014300,1369,1369,1369,1369,1087
|
|
20231101,123300,668526197,1368,1368,1368,1368,30
|
|
20231101,123200,668485157,1369,1369,1369,1369,0
|
|
20231101,123100,668485157,1369,1369,1369,1369,1
|
|
20231101,123000,668483788,1369,1369,1369,1369,0
|
|
20231101,122900,668483788,1369,1369,1369,1369,0
|
|
20231101,122800,668483788,1369,1369,1369,1369,0
|
|
20231101,122700,668483788,1369,1369,1369,1369,0
|
|
20231101,122600,668483788,1369,1369,1369,1369,0
|
|
20231101,122500,668483788,1369,1369,1369,1369,0
|
|
20231101,122400,668483788,1369,1369,1369,1369,0
|
|
20231101,122300,668483788,1369,1369,1369,1369,300
|
|
20231101,122200,668073088,1369,1369,1369,1369,86
|
|
20231101,122100,667955354,1369,1369,1369,1369,86
|
|
20231101,122000,667837620,1368,1368,1368,1368,17
|
|
20231101,121900,667814364,1368,1368,1368,1368,86
|
|
20231101,121800,667696716,1368,1368,1368,1368,86
|
|
20231101,121700,667579068,1367,1367,1367,1367,1
|
|
20231101,121600,667577701,1368,1368,1368,1368,85
|
|
20231101,121500,667461421,1368,1368,1368,1368,85
|
|
20231101,121400,667345141,1368,1368,1368,1368,85
|
|
20231101,121300,667228861,1361,1361,1368,1361,149
|
|
20231101,121200,667025463,1362,1362,1362,1362,0
|
|
20231101,121100,667025463,1362,1363,1363,1362,367
|
|
20231101,121000,666525608,1362,1362,1362,1362,0
|
|
20231101,120900,666525608,1362,1362,1362,1362,5
|
|
20231101,120800,666518798,1362,1362,1362,1362,325
|
|
20231101,120700,666076148,1362,1362,1362,1362,0
|
|
20231101,120600,666076148,1362,1362,1362,1362,0
|
|
20231101,120500,666076148,1362,1362,1362,1362,2
|
|
20231101,120400,666073424,1369,1369,1369,1369,3
|
|
20231101,120300,666069317,1370,1370,1370,1370,0
|
|
20231101,120200,666069317,1370,1370,1370,1370,0
|
|
20231101,120100,666069317,1370,1370,1370,1370,87
|
|
20231101,120000,665950127,1370,1371,1371,1370,90
|
|
20231101,115900,665826738,1363,1371,1371,1363,587
|
|
20231101,115800,665025961,1371,1369,1371,1362,19
|
|
20231101,115700,664999955,1369,1369,1369,1369,87
|
|
20231101,115600,664880852,1369,1369,1369,1369,87
|
|
20231101,115500,664761749,1369,1369,1369,1369,87
|
|
20231101,115400,664642646,1369,1369,1369,1369,6
|
|
20231101,115300,664634432,1369,1369,1369,1369,87
|
|
20231101,115200,664515329,1369,1369,1369,1369,92
|
|
20231101,115100,664389381,1369,1361,1369,1360,363
|
|
20231101,115000,663894743,1362,1363,1363,1362,2015
|
|
20231101,114900,661149805,1362,1362,1362,1362,0
|
|
20231101,114800,661149805,1362,1362,1362,1362,0
|
|
20231101,114700,661149805,1362,1362,1362,1362,0
|
|
20231101,114600,661149805,1362,1364,1364,1362,6269
|
|
20231101,114500,652608793,1363,1363,1363,1363,0
|
|
20231101,114400,652608793,1363,1363,1363,1363,0
|
|
20231101,114300,652608793,1363,1366,1366,1363,245
|
|
20231101,114200,652274779,1374,1374,1374,1374,1
|
|
20231101,114100,652273405,1373,1373,1373,1373,0
|
|
20231101,114000,652273405,1373,1373,1373,1373,23
|
|
20231101,113900,652241826,1373,1373,1373,1373,4
|
|
20231101,113800,652236334,1374,1374,1374,1374,86
|
|
20231101,113700,652118170,1373,1373,1373,1373,514
|
|
20231101,113600,651412448,1373,1369,1373,1369,1132
|
|
20231101,113500,649861355,1367,1364,1367,1364,3127
|
|
20231101,113400,645593980,1364,1364,1364,1364,86
|
|
20231101,113300,645476676,1363,1363,1363,1363,318
|
|
20231101,113200,645043242,1363,1363,1363,1363,86
|
|
20231101,113100,644926024,1363,1363,1363,1363,86
|
|
20231101,113000,644808806,1364,1363,1364,1363,300
|
|
20231101,112900,644399685,1364,1364,1364,1364,0
|
|
20231101,112800,644399685,1364,1364,1364,1364,0
|
|
20231101,112700,644399685,1364,1364,1364,1364,0
|
|
20231101,112600,644399685,1364,1364,1364,1364,0
|
|
20231101,112500,644399685,1364,1364,1364,1364,2
|
|
20231101,112400,644396957,1358,1358,1358,1358,599
|
|
20231101,112300,643583515,1358,1358,1358,1358,0
|
|
20231101,112200,643583515,1358,1358,1358,1358,0
|
|
20231101,112100,643583515,1358,1358,1358,1358,501
|
|
20231101,112000,642903157,1358,1359,1359,1358,362
|
|
20231101,111900,642411411,1365,1365,1365,1365,88
|
|
20231101,111800,642291291,1365,1365,1365,1365,88
|
|
20231101,111700,642171171,1358,1360,1360,1358,8009
|
|
20231101,111600,631292916,1365,1364,1365,1364,88
|
|
20231101,111500,631172883,1364,1364,1364,1364,88
|
|
20231101,111400,631052851,1364,1364,1364,1364,88
|
|
20231101,111300,630932819,1366,1366,1366,1366,92
|
|
20231101,111200,630807147,1368,1359,1368,1358,783
|
|
20231101,111100,629742782,1366,1366,1366,1366,87
|
|
20231101,111000,629623940,1366,1366,1366,1366,89
|
|
20231101,110900,629502366,1358,1359,1359,1358,4000
|
|
20231101,110800,624070067,1358,1366,1366,1358,701
|
|
20231101,110700,623117467,1357,1357,1357,1357,0
|
|
20231101,110600,623117467,1357,1359,1360,1357,1883
|
|
20231101,110500,620560625,1358,1362,1362,1358,3437
|
|
20231101,110400,615882569,1363,1363,1363,1363,150
|
|
20231101,110300,615678119,1369,1359,1369,1358,71
|
|
20231101,110200,615581597,1360,1361,1361,1360,31
|
|
20231101,110100,615539435,1369,1369,1369,1369,59
|
|
20231101,110000,615458664,1370,1361,1370,1360,38
|
|
20231101,105900,615406835,1371,1372,1372,1371,142
|
|
20231101,105800,615212061,1372,1358,1372,1358,331
|
|
20231101,105700,614761321,1366,1359,1366,1359,10096
|
|
20231101,105600,601040381,1359,1370,1370,1359,4101
|
|
20231101,105500,595459422,1370,1368,1370,1365,7761
|
|
20231101,105400,584844792,1370,1377,1377,1370,1483
|
|
20231101,105300,582811770,1377,1377,1377,1377,128
|
|
20231101,105200,582635514,1377,1376,1377,1367,1961
|
|
20231101,105100,579941312,1378,1378,1378,1378,87
|
|
20231101,105000,579821426,1379,1377,1379,1369,27
|
|
20231101,104900,579784250,1377,1381,1381,1367,7840
|
|
20231101,104800,568965800,1381,1377,1383,1377,10585
|
|
20231101,104700,554351088,1377,1373,1377,1373,6965
|
|
20231101,104600,544774209,1373,1365,1374,1363,5261
|
|
20231101,104500,537596227,1365,1371,1376,1364,7347
|
|
20231101,104400,527537902,1375,1371,1375,1370,3953
|
|
20231101,104300,522120571,1377,1380,1380,1370,11455
|
|
20231101,104200,506402175,1380,1374,1381,1374,7460
|
|
20231101,104100,496127656,1373,1381,1381,1369,18407
|
|
20231101,104000,470812854,1381,1439,1444,1368,81839
|
|
20231101,103900,355904850,1434,1435,1457,1422,79260
|
|
20231101,103800,241869701,1436,1437,1450,1426,65031
|
|
20231101,103700,148256683,1476,1476,1476,1476,0
|
|
20231101,103600,148256683,1476,1389,1476,1389,63781
|
|
20231101,103500,56861148,1388,1381,1390,1381,2083
|
|
20231101,103400,53971570,1382,1382,1382,1382,44
|
|
20231101,103300,53910762,1382,1383,1383,1382,109
|
|
20231101,103200,53760075,1383,1382,1383,1381,65
|
|
20231101,103100,53670266,1375,1385,1385,1375,97
|
|
20231101,103000,53536021,1386,1373,1386,1373,547
|
|
20231101,102900,52779465,1383,1373,1383,1373,89
|
|
20231101,102800,52656916,1383,1382,1383,1382,55
|
|
20231101,102700,52580905,1384,1384,1384,1384,0
|
|
20231101,102600,52580905,1384,1379,1384,1379,1000
|
|
20231101,102500,51200522,1380,1380,1380,1380,0
|
|
20231101,102400,51200522,1380,1378,1380,1377,2000
|
|
20231101,102300,48441168,1380,1380,1380,1380,0
|
|
20231101,102200,48441168,1380,1376,1380,1373,139
|
|
20231101,102100,48250006,1384,1384,1384,1384,0
|
|
20231101,102000,48250006,1384,1384,1384,1384,0
|
|
20231101,101900,48250006,1384,1384,1384,1384,0
|
|
20231101,101800,48250006,1384,1380,1384,1380,401
|
|
20231101,101700,47696622,1385,1385,1385,1385,86
|
|
20231101,101600,47577512,1385,1384,1385,1378,439
|
|
20231101,101500,46969944,1384,1375,1384,1375,9239
|
|
20231101,101400,34236341,1375,1369,1375,1369,5243
|
|
20231101,101300,27043862,1369,1369,1369,1369,87
|
|
20231101,101200,26924759,1369,1369,1369,1369,87
|
|
20231101,101100,26805656,1369,1369,1369,1369,87
|
|
20231101,101000,26686553,1369,1369,1369,1369,91
|
|
20231101,100900,26561974,1370,1370,1370,1370,102
|
|
20231101,100800,26422234,1365,1370,1370,1365,125
|
|
20231101,100700,26251174,1370,1370,1370,1370,30
|
|
20231101,100600,26210074,1370,1370,1370,1370,0
|
|
20231101,100500,26210074,1370,1370,1370,1370,0
|
|
20231101,100400,26210074,1370,1370,1370,1370,0
|
|
20231101,100300,26210074,1370,1370,1370,1370,0
|
|
20231101,100200,26210074,1370,1370,1370,1370,0
|
|
20231101,100100,26210074,1370,1370,1370,1370,0
|
|
20231101,100000,26210074,1370,1370,1370,1370,0
|
|
20231101,095900,26210074,1370,1370,1370,1370,0
|
|
20231101,095800,26210074,1370,1370,1370,1370,0
|
|
20231101,095700,26210074,1370,1370,1370,1370,0
|
|
20231101,095600,26210074,1370,1370,1370,1370,1
|
|
20231101,095500,26208704,1370,1370,1370,1370,89
|
|
20231101,095400,26086774,1370,1370,1370,1370,89
|
|
20231101,095300,25964844,1370,1374,1374,1370,90
|
|
20231101,095200,25841540,1374,1374,1374,1374,89
|
|
20231101,095100,25719254,1374,1374,1374,1374,88
|
|
20231101,095000,25598342,1374,1374,1374,1374,101
|
|
20231101,094900,25459568,1374,1372,1374,1372,75
|
|
20231101,094800,25356666,1372,1372,1372,1372,89
|
|
20231101,094700,25234558,1372,1372,1372,1372,89
|
|
20231101,094600,25112450,1372,1364,1372,1364,133
|
|
20231101,094500,24930326,1364,1360,1364,1360,15
|
|
20231101,094400,24909922,1360,1360,1360,1360,86
|
|
20231101,094300,24792962,1364,1364,1364,1364,184
|
|
20231101,094200,24541986,1372,1372,1372,1372,0
|
|
20231101,094100,24541986,1372,1372,1372,1372,0
|
|
20231101,094000,24541986,1372,1371,1372,1371,3
|
|
20231101,093900,24537872,1372,1372,1372,1372,0
|
|
20231101,093800,24537872,1372,1372,1372,1372,5
|
|
20231101,093700,24531012,1372,1372,1372,1372,21
|
|
20231101,093600,24502200,1372,1372,1372,1372,0
|
|
20231101,093500,24502200,1372,1372,1372,1372,90
|
|
20231101,093400,24378720,1372,1372,1372,1372,90
|
|
20231101,093300,24255240,1372,1372,1372,1372,90
|
|
20231101,093200,24131760,1372,1372,1372,1372,90
|
|
20231101,093100,24008280,1372,1372,1372,1372,91
|
|
20231101,093000,23883428,1372,1372,1372,1372,91
|
|
20231101,092900,23758576,1373,1373,1373,1373,90
|
|
20231101,092800,23635006,1374,1374,1374,1374,189
|
|
20231101,092700,23375320,1375,1375,1375,1375,89
|
|
20231101,092600,23252945,1375,1375,1375,1375,90
|
|
20231101,092500,23129195,1375,1375,1375,1375,0
|
|
20231101,092400,23129195,1375,1367,1375,1361,2609
|
|
20231101,092300,19562987,1375,1368,1375,1367,313
|
|
20231101,092200,19135056,1378,1378,1378,1378,0
|
|
20231101,092100,19135056,1378,1378,1378,1378,0
|
|
20231101,092000,19135056,1378,1370,1378,1370,114
|
|
20231101,091900,18978868,1369,1367,1369,1367,986
|
|
20231101,091800,17630189,1366,1365,1366,1365,179
|
|
20231101,091700,17385704,1363,1363,1363,1363,0
|
|
20231101,091600,17385704,1363,1364,1364,1363,188
|
|
20231101,091500,17129360,1365,1366,1366,1365,2
|
|
20231101,091400,17126629,1366,1363,1367,1363,378
|
|
20231101,091300,16611133,1363,1362,1363,1362,1001
|
|
20231101,091200,15247060,1362,1362,1362,1362,50
|
|
20231101,091100,15178960,1363,1363,1363,1363,0
|
|
20231101,091000,15178960,1363,1363,1363,1363,0
|
|
20231101,090900,15178960,1363,1361,1363,1361,33
|
|
20231101,090800,15134041,1360,1359,1360,1359,1936
|
|
20231101,090700,12502805,1359,1359,1359,1356,852
|
|
20231101,090600,11347487,1356,1356,1356,1356,0
|
|
20231101,090500,11347487,1356,1356,1356,1356,200
|
|
20231101,090400,11076287,1360,1360,1360,1359,37
|
|
20231101,090300,11025968,1360,1355,1360,1355,960
|
|
20231101,090200,9723343,1355,1346,1355,1346,4538
|
|
20231101,090100,3602193,1345,1345,1345,1345,0
|
|
20231101,090000,3602193,1345,1342,1345,1342,2682
|