603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,190000,147495022,1415,1415,1415,1415,1607
|
|
20231102,185900,147495022,1415,1415,1415,1415,0
|
|
20231102,185800,147495022,1415,1415,1415,1415,0
|
|
20231102,185700,147495022,1415,1415,1415,1415,0
|
|
20231102,185600,147495022,1415,1415,1415,1415,0
|
|
20231102,185500,147495022,1415,1415,1415,1415,0
|
|
20231102,185400,147495022,1415,1415,1415,1415,0
|
|
20231102,185300,147495022,1415,1415,1415,1415,0
|
|
20231102,185200,147495022,1415,1415,1415,1415,0
|
|
20231102,185100,147495022,1415,1415,1415,1415,0
|
|
20231102,185000,147495022,1415,1415,1415,1415,0
|
|
20231102,184900,147495022,1415,1415,1415,1415,0
|
|
20231102,184800,147495022,1415,1415,1415,1415,0
|
|
20231102,184700,147495022,1415,1415,1415,1415,0
|
|
20231102,184600,147495022,1415,1415,1415,1415,0
|
|
20231102,184500,147495022,1415,1415,1415,1415,0
|
|
20231102,184400,147495022,1415,1415,1415,1415,0
|
|
20231102,184300,147495022,1415,1415,1415,1415,0
|
|
20231102,184200,147495022,1415,1415,1415,1415,0
|
|
20231102,184100,147495022,1415,1415,1415,1415,0
|
|
20231102,184000,147495022,1415,1415,1415,1415,0
|
|
20231102,183900,147495022,1415,1415,1415,1415,0
|
|
20231102,183800,147495022,1415,1415,1415,1415,0
|
|
20231102,183700,147495022,1415,1415,1415,1415,0
|
|
20231102,183600,147495022,1415,1415,1415,1415,0
|
|
20231102,183500,147495022,1415,1415,1415,1415,0
|
|
20231102,183400,147495022,1415,1415,1415,1415,0
|
|
20231102,183300,147495022,1415,1415,1415,1415,0
|
|
20231102,183200,147495022,1415,1415,1415,1415,0
|
|
20231102,183100,147495022,1415,1415,1415,1415,0
|
|
20231102,183000,147495022,1415,1415,1415,1415,1607
|
|
20231102,182900,147495022,1415,1415,1415,1415,0
|
|
20231102,182800,147495022,1415,1415,1415,1415,0
|
|
20231102,182700,147495022,1415,1415,1415,1415,0
|
|
20231102,182600,147495022,1415,1415,1415,1415,0
|
|
20231102,182500,147495022,1415,1415,1415,1415,0
|
|
20231102,182400,147495022,1415,1415,1415,1415,0
|
|
20231102,182300,147495022,1415,1415,1415,1415,0
|
|
20231102,182200,147495022,1415,1415,1415,1415,0
|
|
20231102,182100,147495022,1415,1415,1415,1415,0
|
|
20231102,182000,147495022,1415,1415,1415,1415,0
|
|
20231102,181900,147495022,1415,1415,1415,1415,0
|
|
20231102,181800,147495022,1415,1415,1415,1415,0
|
|
20231102,181700,147495022,1415,1415,1415,1415,0
|
|
20231102,181600,147495022,1415,1415,1415,1415,0
|
|
20231102,181500,147495022,1415,1415,1415,1415,0
|
|
20231102,181400,147495022,1415,1415,1415,1415,0
|
|
20231102,181300,147495022,1415,1415,1415,1415,0
|
|
20231102,181200,147495022,1415,1415,1415,1415,0
|
|
20231102,181100,147495022,1415,1415,1415,1415,0
|
|
20231102,181000,147495022,1415,1415,1415,1415,0
|
|
20231102,180900,147495022,1415,1415,1415,1415,0
|
|
20231102,180800,147495022,1415,1415,1415,1415,0
|
|
20231102,180700,147495022,1415,1415,1415,1415,0
|
|
20231102,180600,147495022,1415,1415,1415,1415,0
|
|
20231102,180500,147495022,1415,1415,1415,1415,0
|
|
20231102,180400,147495022,1415,1415,1415,1415,0
|
|
20231102,180300,147495022,1415,1415,1415,1415,0
|
|
20231102,180200,147495022,1415,1415,1415,1415,0
|
|
20231102,180100,147495022,1415,1415,1415,1415,0
|
|
20231102,180000,147495022,1415,1415,1415,1415,1607
|
|
20231102,175900,147495022,1415,1415,1415,1415,0
|
|
20231102,175800,147495022,1415,1415,1415,1415,0
|
|
20231102,175700,147495022,1415,1415,1415,1415,0
|
|
20231102,175600,147495022,1415,1415,1415,1415,0
|
|
20231102,175500,147495022,1415,1415,1415,1415,0
|
|
20231102,175400,147495022,1415,1415,1415,1415,0
|
|
20231102,175300,147495022,1415,1415,1415,1415,0
|
|
20231102,175200,147495022,1415,1415,1415,1415,0
|
|
20231102,175100,147495022,1415,1415,1415,1415,0
|
|
20231102,175000,147495022,1415,1415,1415,1415,0
|
|
20231102,174900,147495022,1415,1415,1415,1415,0
|
|
20231102,174800,147495022,1415,1415,1415,1415,0
|
|
20231102,174700,147495022,1415,1415,1415,1415,0
|
|
20231102,174600,147495022,1415,1415,1415,1415,0
|
|
20231102,174500,147495022,1415,1415,1415,1415,0
|
|
20231102,174400,147495022,1415,1415,1415,1415,0
|
|
20231102,174300,147495022,1415,1415,1415,1415,0
|
|
20231102,174200,147495022,1415,1415,1415,1415,0
|
|
20231102,174100,147495022,1415,1415,1415,1415,0
|
|
20231102,174000,147495022,1415,1415,1415,1415,0
|
|
20231102,173900,147495022,1415,1415,1415,1415,0
|
|
20231102,173800,147495022,1415,1415,1415,1415,0
|
|
20231102,173700,147495022,1415,1415,1415,1415,0
|
|
20231102,173600,147495022,1415,1415,1415,1415,0
|
|
20231102,173500,147495022,1415,1415,1415,1415,0
|
|
20231102,173400,147495022,1415,1415,1415,1415,0
|
|
20231102,173300,147495022,1415,1415,1415,1415,0
|
|
20231102,173200,147495022,1415,1415,1415,1415,0
|
|
20231102,173100,147495022,1415,1415,1415,1415,0
|
|
20231102,173000,147495022,1415,1415,1415,1415,1607
|
|
20231102,172900,147495022,1415,1415,1415,1415,0
|
|
20231102,172800,147495022,1415,1415,1415,1415,0
|
|
20231102,172700,147495022,1415,1415,1415,1415,0
|
|
20231102,172600,147495022,1415,1415,1415,1415,0
|
|
20231102,172500,147495022,1415,1415,1415,1415,0
|
|
20231102,172400,147495022,1415,1415,1415,1415,0
|
|
20231102,172300,147495022,1415,1415,1415,1415,0
|
|
20231102,172200,147495022,1415,1415,1415,1415,0
|
|
20231102,172100,147495022,1415,1415,1415,1415,0
|
|
20231102,172000,147495022,1415,1415,1415,1415,0
|
|
20231102,171900,147495022,1415,1415,1415,1415,0
|
|
20231102,171800,147495022,1415,1415,1415,1415,0
|
|
20231102,171700,147495022,1415,1415,1415,1415,0
|
|
20231102,171600,147495022,1415,1415,1415,1415,0
|
|
20231102,171500,147495022,1415,1415,1415,1415,0
|
|
20231102,171400,147495022,1415,1415,1415,1415,0
|
|
20231102,171300,147495022,1415,1415,1415,1415,0
|
|
20231102,171200,147495022,1415,1415,1415,1415,0
|
|
20231102,171100,147495022,1415,1415,1415,1415,0
|
|
20231102,171000,147495022,1415,1415,1415,1415,0
|
|
20231102,170900,147495022,1415,1415,1415,1415,0
|
|
20231102,170800,147495022,1415,1415,1415,1415,0
|
|
20231102,170700,147495022,1415,1415,1415,1415,0
|
|
20231102,170600,147495022,1415,1415,1415,1415,0
|
|
20231102,170500,147495022,1415,1415,1415,1415,0
|
|
20231102,170400,147495022,1415,1415,1415,1415,0
|
|
20231102,170300,147495022,1415,1415,1415,1415,0
|
|
20231102,170200,147495022,1415,1415,1415,1415,0
|
|
20231102,170100,147495022,1415,1415,1415,1415,0
|
|
20231102,170000,147495022,1415,1415,1415,1415,1607
|
|
20231102,165900,147495022,1415,1415,1415,1415,0
|
|
20231102,165800,147495022,1415,1415,1415,1415,0
|
|
20231102,165700,147495022,1415,1415,1415,1415,0
|
|
20231102,165600,147495022,1415,1415,1415,1415,0
|
|
20231102,165500,147495022,1415,1415,1415,1415,0
|
|
20231102,165400,147495022,1415,1415,1415,1415,0
|
|
20231102,165300,147495022,1415,1415,1415,1415,0
|
|
20231102,165200,147495022,1415,1415,1415,1415,0
|
|
20231102,165100,147495022,1415,1415,1415,1415,0
|
|
20231102,165000,147495022,1415,1415,1415,1415,0
|
|
20231102,164900,147495022,1415,1415,1415,1415,0
|
|
20231102,164800,147495022,1415,1415,1415,1415,0
|
|
20231102,164700,147495022,1415,1415,1415,1415,0
|
|
20231102,164600,147495022,1415,1415,1415,1415,0
|
|
20231102,164500,147495022,1415,1415,1415,1415,0
|
|
20231102,164400,147495022,1415,1415,1415,1415,0
|
|
20231102,164300,147495022,1415,1415,1415,1415,0
|
|
20231102,164200,147495022,1415,1415,1415,1415,0
|
|
20231102,164100,147495022,1415,1415,1415,1415,0
|
|
20231102,164000,147495022,1415,1415,1415,1415,0
|
|
20231102,163900,147495022,1415,1415,1415,1415,0
|
|
20231102,163800,147495022,1415,1415,1415,1415,0
|
|
20231102,163700,147495022,1415,1415,1415,1415,0
|
|
20231102,163600,147495022,1415,1415,1415,1415,0
|
|
20231102,163500,147495022,1415,1415,1415,1415,0
|
|
20231102,163400,147495022,1415,1415,1415,1415,0
|
|
20231102,163300,147495022,1415,1415,1415,1415,0
|
|
20231102,163200,147495022,1415,1415,1415,1415,0
|
|
20231102,163100,147495022,1415,1415,1415,1415,0
|
|
20231102,163000,147495022,1415,1415,1415,1415,1607
|
|
20231102,162900,147495022,1415,1415,1415,1415,0
|
|
20231102,162800,147495022,1415,1415,1415,1415,0
|
|
20231102,162700,147495022,1415,1415,1415,1415,0
|
|
20231102,162600,147495022,1415,1415,1415,1415,0
|
|
20231102,162500,147495022,1415,1415,1415,1415,0
|
|
20231102,162400,147495022,1415,1415,1415,1415,0
|
|
20231102,162300,147495022,1415,1415,1415,1415,0
|
|
20231102,162200,147495022,1415,1415,1415,1415,0
|
|
20231102,162100,147495022,1415,1415,1415,1415,0
|
|
20231102,162000,147495022,1415,1415,1415,1415,0
|
|
20231102,161900,147495022,1415,1415,1415,1415,0
|
|
20231102,161800,147495022,1415,1415,1415,1415,0
|
|
20231102,161700,147495022,1415,1415,1415,1415,0
|
|
20231102,161600,147495022,1415,1415,1415,1415,0
|
|
20231102,161500,147495022,1415,1415,1415,1415,0
|
|
20231102,161400,147495022,1415,1415,1415,1415,0
|
|
20231102,161300,147495022,1415,1415,1415,1415,0
|
|
20231102,161200,147495022,1415,1415,1415,1415,0
|
|
20231102,161100,147495022,1415,1415,1415,1415,0
|
|
20231102,161000,147495022,1415,1415,1415,1415,0
|
|
20231102,160900,147495022,1415,1415,1415,1415,0
|
|
20231102,160800,147495022,1415,1415,1415,1415,0
|
|
20231102,160700,147495022,1415,1415,1415,1415,0
|
|
20231102,160600,147495022,1415,1415,1415,1415,0
|
|
20231102,160500,147495022,1415,1415,1415,1415,0
|
|
20231102,160400,147495022,1415,1415,1415,1415,0
|
|
20231102,160300,147495022,1415,1415,1415,1415,0
|
|
20231102,160200,147495022,1415,1415,1415,1415,0
|
|
20231102,160100,147495022,1415,1415,1415,1415,0
|
|
20231102,160000,147495022,1415,1415,1415,1415,1607
|
|
20231102,155900,147495022,1415,1415,1415,1415,0
|
|
20231102,155800,147495022,1415,1415,1415,1415,0
|
|
20231102,155700,147495022,1415,1415,1415,1415,0
|
|
20231102,155600,147495022,1415,1415,1415,1415,0
|
|
20231102,155500,147495022,1415,1415,1415,1415,0
|
|
20231102,155400,147495022,1415,1415,1415,1415,0
|
|
20231102,155300,147495022,1415,1415,1415,1415,0
|
|
20231102,155200,147495022,1415,1415,1415,1415,0
|
|
20231102,155100,147495022,1415,1415,1415,1415,0
|
|
20231102,155000,147495022,1415,1415,1415,1415,0
|
|
20231102,154900,147495022,1415,1415,1415,1415,0
|
|
20231102,154800,147495022,1415,1415,1415,1415,0
|
|
20231102,154700,147495022,1415,1415,1415,1415,0
|
|
20231102,154600,147495022,1415,1415,1415,1415,0
|
|
20231102,154500,147495022,1415,1415,1415,1415,0
|
|
20231102,154400,147495022,1415,1415,1415,1415,0
|
|
20231102,154300,147495022,1415,1415,1415,1415,0
|
|
20231102,154200,147495022,1415,1415,1415,1415,0
|
|
20231102,154100,147495022,1415,1415,1415,1415,0
|
|
20231102,154000,147495022,1415,1415,1415,1415,0
|
|
20231102,153900,147495022,1415,1415,1415,1415,0
|
|
20231102,153800,147495022,1415,1415,1415,1415,0
|
|
20231102,153700,147495022,1415,1415,1415,1415,0
|
|
20231102,153600,147495022,1415,1415,1415,1415,0
|
|
20231102,153500,147495022,1415,1415,1415,1415,0
|
|
20231102,153400,147495022,1415,1415,1415,1415,0
|
|
20231102,153300,147495022,1415,1415,1415,1415,0
|
|
20231102,153200,147495022,1415,1415,1415,1415,0
|
|
20231102,153100,147495022,1415,1415,1415,1415,0
|
|
20231102,153000,147495022,1415,1415,1415,1415,3214
|
|
20231102,152900,145221117,1415,1415,1415,1415,0
|
|
20231102,152800,145221117,1415,1415,1415,1415,0
|
|
20231102,152700,145221117,1415,1415,1415,1415,0
|
|
20231102,152600,145221117,1415,1415,1415,1415,0
|
|
20231102,152500,145221117,1415,1415,1415,1415,0
|
|
20231102,152400,145221117,1415,1415,1415,1415,0
|
|
20231102,152300,145221117,1415,1415,1415,1415,0
|
|
20231102,152200,145221117,1415,1415,1415,1415,0
|
|
20231102,152100,145221117,1415,1415,1415,1415,0
|
|
20231102,152000,145221117,1415,1415,1415,1415,0
|
|
20231102,151900,145221117,1415,1414,1415,1414,3
|
|
20231102,151800,145216874,1415,1415,1415,1415,0
|
|
20231102,151700,145216874,1415,1415,1415,1415,0
|
|
20231102,151600,145216874,1415,1415,1415,1415,0
|
|
20231102,151500,145216874,1415,1415,1415,1415,0
|
|
20231102,151400,145216874,1415,1415,1415,1415,0
|
|
20231102,151300,145216874,1415,1415,1415,1415,0
|
|
20231102,151200,145216874,1415,1408,1415,1408,251
|
|
20231102,151100,144861723,1415,1415,1415,1415,1
|
|
20231102,151000,144860308,1413,1413,1413,1413,0
|
|
20231102,150900,144860308,1413,1413,1413,1413,999
|
|
20231102,150800,143448721,1413,1413,1413,1413,300
|
|
20231102,150700,143024821,1413,1413,1413,1413,700
|
|
20231102,150600,142035721,1414,1414,1414,1414,0
|
|
20231102,150500,142035721,1414,1414,1414,1414,0
|
|
20231102,150400,142035721,1414,1414,1414,1414,0
|
|
20231102,150300,142035721,1414,1414,1414,1414,0
|
|
20231102,150200,142035721,1414,1414,1414,1414,1
|
|
20231102,150100,142034307,1414,1414,1414,1414,29
|
|
20231102,150000,141993301,1414,1414,1414,1414,0
|
|
20231102,145900,141993301,1414,1414,1414,1414,0
|
|
20231102,145800,141993301,1414,1414,1414,1414,0
|
|
20231102,145700,141993301,1414,1414,1414,1414,0
|
|
20231102,145600,141993301,1414,1414,1414,1414,0
|
|
20231102,145500,141993301,1414,1414,1414,1414,0
|
|
20231102,145400,141993301,1414,1414,1414,1414,0
|
|
20231102,145300,141993301,1414,1414,1414,1414,0
|
|
20231102,145200,141993301,1414,1414,1414,1414,0
|
|
20231102,145100,141993301,1414,1414,1414,1414,0
|
|
20231102,145000,141993301,1414,1414,1414,1414,0
|
|
20231102,144900,141993301,1414,1414,1414,1414,0
|
|
20231102,144800,141993301,1414,1414,1414,1414,2
|
|
20231102,144700,141990473,1411,1411,1411,1411,0
|
|
20231102,144600,141990473,1411,1411,1411,1411,0
|
|
20231102,144500,141990473,1411,1411,1411,1411,0
|
|
20231102,144400,141990473,1411,1411,1411,1411,0
|
|
20231102,144300,141990473,1411,1411,1411,1411,517
|
|
20231102,144200,141260986,1411,1411,1411,1411,0
|
|
20231102,144100,141260986,1411,1411,1411,1411,0
|
|
20231102,144000,141260986,1411,1411,1411,1411,1421
|
|
20231102,143900,139255955,1404,1404,1404,1404,508
|
|
20231102,143800,138542723,1404,1410,1410,1404,2019
|
|
20231102,143700,135703526,1409,1409,1409,1409,20
|
|
20231102,143600,135675346,1411,1411,1411,1411,62
|
|
20231102,143500,135587864,1414,1414,1414,1414,0
|
|
20231102,143400,135587864,1414,1414,1414,1414,0
|
|
20231102,143300,135587864,1414,1414,1414,1414,0
|
|
20231102,143200,135587864,1414,1414,1414,1414,0
|
|
20231102,143100,135587864,1414,1414,1414,1414,0
|
|
20231102,143000,135587864,1414,1414,1414,1414,1
|
|
20231102,142900,135586450,1415,1415,1415,1415,0
|
|
20231102,142800,135586450,1415,1415,1415,1415,58
|
|
20231102,142700,135504380,1415,1415,1415,1415,0
|
|
20231102,142600,135504380,1415,1415,1415,1415,0
|
|
20231102,142500,135504380,1415,1415,1415,1415,0
|
|
20231102,142400,135504380,1415,1415,1415,1415,0
|
|
20231102,142300,135504380,1415,1415,1415,1415,0
|
|
20231102,142200,135504380,1415,1415,1415,1415,0
|
|
20231102,142100,135504380,1415,1415,1415,1415,0
|
|
20231102,142000,135504380,1415,1415,1415,1415,0
|
|
20231102,141900,135504380,1415,1415,1415,1415,0
|
|
20231102,141800,135504380,1415,1415,1415,1415,0
|
|
20231102,141700,135504380,1415,1415,1415,1415,0
|
|
20231102,141600,135504380,1415,1415,1415,1415,0
|
|
20231102,141500,135504380,1415,1415,1415,1415,0
|
|
20231102,141400,135504380,1415,1415,1415,1415,0
|
|
20231102,141300,135504380,1415,1415,1415,1415,0
|
|
20231102,141200,135504380,1415,1415,1415,1415,0
|
|
20231102,141100,135504380,1415,1415,1415,1415,0
|
|
20231102,141000,135504380,1415,1415,1415,1415,0
|
|
20231102,140900,135504380,1415,1415,1415,1415,0
|
|
20231102,140800,135504380,1415,1415,1415,1415,0
|
|
20231102,140700,135504380,1415,1415,1415,1415,0
|
|
20231102,140600,135504380,1415,1415,1415,1415,0
|
|
20231102,140500,135504380,1415,1415,1415,1415,0
|
|
20231102,140400,135504380,1415,1415,1415,1415,0
|
|
20231102,140300,135504380,1415,1415,1415,1415,0
|
|
20231102,140200,135504380,1415,1415,1415,1415,0
|
|
20231102,140100,135504380,1415,1415,1415,1415,0
|
|
20231102,140000,135504380,1415,1415,1415,1415,28
|
|
20231102,135900,135464760,1415,1415,1415,1415,15
|
|
20231102,135800,135443535,1415,1413,1415,1413,423
|
|
20231102,135700,134845806,1413,1413,1413,1413,0
|
|
20231102,135600,134845806,1413,1413,1413,1413,0
|
|
20231102,135500,134845806,1413,1413,1413,1413,1
|
|
20231102,135400,134844393,1416,1416,1416,1416,0
|
|
20231102,135300,134844393,1416,1416,1416,1416,272
|
|
20231102,135200,134459241,1416,1416,1416,1416,0
|
|
20231102,135100,134459241,1416,1416,1416,1416,0
|
|
20231102,135000,134459241,1416,1416,1416,1416,1
|
|
20231102,134900,134457825,1416,1416,1416,1416,0
|
|
20231102,134800,134457825,1416,1416,1416,1416,262
|
|
20231102,134700,134086833,1416,1416,1416,1416,0
|
|
20231102,134600,134086833,1416,1416,1416,1416,0
|
|
20231102,134500,134086833,1416,1415,1416,1415,201
|
|
20231102,134400,133802417,1413,1413,1413,1413,0
|
|
20231102,134300,133802417,1413,1413,1413,1413,5
|
|
20231102,134200,133795352,1416,1416,1416,1416,0
|
|
20231102,134100,133795352,1416,1416,1416,1416,0
|
|
20231102,134000,133795352,1416,1416,1416,1416,0
|
|
20231102,133900,133795352,1416,1416,1416,1416,0
|
|
20231102,133800,133795352,1416,1416,1416,1416,0
|
|
20231102,133700,133795352,1416,1416,1416,1416,0
|
|
20231102,133600,133795352,1416,1416,1416,1416,0
|
|
20231102,133500,133795352,1416,1416,1416,1416,155
|
|
20231102,133400,133575872,1416,1416,1416,1416,0
|
|
20231102,133300,133575872,1416,1416,1416,1416,0
|
|
20231102,133200,133575872,1416,1416,1416,1416,0
|
|
20231102,133100,133575872,1416,1416,1416,1416,0
|
|
20231102,133000,133575872,1416,1416,1416,1416,0
|
|
20231102,132900,133575872,1416,1416,1416,1416,58
|
|
20231102,132800,133493744,1415,1415,1415,1415,0
|
|
20231102,132700,133493744,1415,1415,1415,1415,346
|
|
20231102,132600,133004154,1415,1415,1415,1415,353
|
|
20231102,132500,132504659,1413,1413,1413,1413,10
|
|
20231102,132400,132490529,1415,1415,1415,1415,0
|
|
20231102,132300,132490529,1415,1415,1415,1415,0
|
|
20231102,132200,132490529,1415,1415,1415,1415,0
|
|
20231102,132100,132490529,1415,1415,1415,1415,1
|
|
20231102,132000,132489114,1414,1414,1414,1414,20
|
|
20231102,131900,132460834,1414,1414,1414,1414,0
|
|
20231102,131800,132460834,1414,1414,1414,1414,0
|
|
20231102,131700,132460834,1414,1414,1414,1414,0
|
|
20231102,131600,132460834,1414,1414,1414,1414,0
|
|
20231102,131500,132460834,1414,1414,1414,1414,0
|
|
20231102,131400,132460834,1414,1414,1414,1414,0
|
|
20231102,131300,132460834,1414,1414,1414,1414,0
|
|
20231102,131200,132460834,1414,1414,1414,1414,0
|
|
20231102,131100,132460834,1414,1414,1414,1414,0
|
|
20231102,131000,132460834,1414,1414,1414,1414,0
|
|
20231102,130900,132460834,1414,1414,1414,1414,0
|
|
20231102,130800,132460834,1414,1414,1414,1414,0
|
|
20231102,130700,132460834,1414,1415,1415,1414,100
|
|
20231102,130600,132319384,1415,1415,1415,1415,500
|
|
20231102,130500,131611884,1417,1417,1417,1417,0
|
|
20231102,130400,131611884,1417,1417,1417,1417,0
|
|
20231102,130300,131611884,1417,1417,1417,1417,0
|
|
20231102,130200,131611884,1417,1416,1417,1416,280
|
|
20231102,130100,131215324,1415,1415,1415,1415,0
|
|
20231102,130000,131215324,1415,1415,1415,1415,0
|
|
20231102,125900,131215324,1415,1415,1415,1415,0
|
|
20231102,125800,131215324,1415,1415,1415,1415,0
|
|
20231102,125700,131215324,1415,1415,1415,1415,0
|
|
20231102,125600,131215324,1415,1415,1415,1415,20
|
|
20231102,125500,131187024,1417,1417,1417,1417,0
|
|
20231102,125400,131187024,1417,1417,1417,1417,0
|
|
20231102,125300,131187024,1417,1417,1417,1417,0
|
|
20231102,125200,131187024,1417,1417,1417,1417,0
|
|
20231102,125100,131187024,1417,1414,1417,1414,555
|
|
20231102,125000,130401711,1413,1413,1413,1413,0
|
|
20231102,124900,130401711,1413,1413,1413,1413,26
|
|
20231102,124800,130364973,1411,1411,1411,1411,0
|
|
20231102,124700,130364973,1411,1411,1411,1411,747
|
|
20231102,124600,129310956,1410,1410,1410,1410,60
|
|
20231102,124500,129226356,1408,1408,1408,1408,50
|
|
20231102,124400,129155956,1411,1410,1411,1410,708
|
|
20231102,124300,128157223,1410,1410,1410,1410,83
|
|
20231102,124200,128040193,1410,1410,1410,1410,0
|
|
20231102,124100,128040193,1410,1410,1410,1410,0
|
|
20231102,124000,128040193,1410,1410,1410,1410,0
|
|
20231102,123900,128040193,1410,1410,1410,1410,1
|
|
20231102,123800,128038783,1411,1411,1411,1411,0
|
|
20231102,123700,128038783,1411,1411,1411,1411,0
|
|
20231102,123600,128038783,1411,1411,1411,1411,15
|
|
20231102,123500,128017618,1411,1412,1412,1411,1000
|
|
20231102,123400,126606074,1413,1413,1413,1413,0
|
|
20231102,123300,126606074,1413,1413,1413,1413,683
|
|
20231102,123200,125640995,1415,1415,1415,1415,0
|
|
20231102,123100,125640995,1415,1415,1415,1415,0
|
|
20231102,123000,125640995,1415,1415,1415,1415,2
|
|
20231102,122900,125638165,1415,1415,1415,1415,17
|
|
20231102,122800,125614110,1415,1414,1415,1414,209
|
|
20231102,122700,125318565,1413,1413,1413,1413,0
|
|
20231102,122600,125318565,1413,1413,1413,1413,0
|
|
20231102,122500,125318565,1413,1413,1413,1413,0
|
|
20231102,122400,125318565,1413,1408,1413,1408,3174
|
|
20231102,122300,120845158,1408,1408,1408,1408,0
|
|
20231102,122200,120845158,1408,1408,1408,1408,0
|
|
20231102,122100,120845158,1408,1408,1408,1408,0
|
|
20231102,122000,120845158,1408,1408,1408,1408,0
|
|
20231102,121900,120845158,1408,1408,1408,1408,0
|
|
20231102,121800,120845158,1408,1408,1408,1408,0
|
|
20231102,121700,120845158,1408,1408,1408,1408,0
|
|
20231102,121600,120845158,1408,1408,1408,1408,0
|
|
20231102,121500,120845158,1408,1408,1408,1408,0
|
|
20231102,121400,120845158,1408,1408,1408,1408,0
|
|
20231102,121300,120845158,1408,1408,1408,1408,0
|
|
20231102,121200,120845158,1408,1408,1408,1408,0
|
|
20231102,121100,120845158,1408,1408,1408,1408,0
|
|
20231102,121000,120845158,1408,1408,1408,1408,1
|
|
20231102,120900,120843750,1403,1403,1403,1403,0
|
|
20231102,120800,120843750,1403,1403,1403,1403,2000
|
|
20231102,120700,118037750,1402,1402,1402,1402,0
|
|
20231102,120600,118037750,1402,1402,1402,1402,0
|
|
20231102,120500,118037750,1402,1402,1402,1402,0
|
|
20231102,120400,118037750,1402,1402,1402,1402,0
|
|
20231102,120300,118037750,1402,1402,1402,1402,0
|
|
20231102,120200,118037750,1402,1402,1402,1402,0
|
|
20231102,120100,118037750,1402,1408,1408,1402,3050
|
|
20231102,120000,113755556,1409,1409,1409,1409,0
|
|
20231102,115900,113755556,1409,1409,1409,1409,0
|
|
20231102,115800,113755556,1409,1409,1409,1409,0
|
|
20231102,115700,113755556,1409,1409,1409,1409,1
|
|
20231102,115600,113754147,1409,1409,1409,1409,0
|
|
20231102,115500,113754147,1409,1409,1409,1409,150
|
|
20231102,115400,113542797,1411,1411,1411,1411,0
|
|
20231102,115300,113542797,1411,1411,1411,1411,0
|
|
20231102,115200,113542797,1411,1411,1411,1411,0
|
|
20231102,115100,113542797,1411,1411,1411,1411,0
|
|
20231102,115000,113542797,1411,1411,1411,1411,0
|
|
20231102,114900,113542797,1411,1411,1411,1411,0
|
|
20231102,114800,113542797,1411,1411,1411,1411,0
|
|
20231102,114700,113542797,1411,1411,1411,1411,0
|
|
20231102,114600,113542797,1411,1411,1411,1411,0
|
|
20231102,114500,113542797,1411,1411,1411,1411,0
|
|
20231102,114400,113542797,1411,1411,1411,1411,0
|
|
20231102,114300,113542797,1411,1411,1411,1411,0
|
|
20231102,114200,113542797,1411,1411,1411,1411,0
|
|
20231102,114100,113542797,1411,1411,1411,1411,1
|
|
20231102,114000,113541386,1404,1404,1404,1404,0
|
|
20231102,113900,113541386,1404,1406,1406,1404,2333
|
|
20231102,113800,110263397,1411,1411,1411,1411,0
|
|
20231102,113700,110263397,1411,1411,1411,1411,0
|
|
20231102,113600,110263397,1411,1411,1411,1411,0
|
|
20231102,113500,110263397,1411,1411,1411,1411,0
|
|
20231102,113400,110263397,1411,1411,1411,1411,0
|
|
20231102,113300,110263397,1411,1411,1411,1411,0
|
|
20231102,113200,110263397,1411,1411,1411,1411,0
|
|
20231102,113100,110263397,1411,1411,1411,1411,1
|
|
20231102,113000,110261986,1409,1409,1409,1409,0
|
|
20231102,112900,110261986,1409,1410,1410,1409,3072
|
|
20231102,112800,105933115,1410,1410,1410,1410,50
|
|
20231102,112700,105862615,1410,1410,1410,1410,0
|
|
20231102,112600,105862615,1410,1410,1410,1410,0
|
|
20231102,112500,105862615,1410,1410,1410,1410,489
|
|
20231102,112400,105173125,1411,1411,1411,1411,492
|
|
20231102,112300,104478913,1412,1412,1412,1412,0
|
|
20231102,112200,104478913,1412,1412,1412,1412,0
|
|
20231102,112100,104478913,1412,1412,1412,1412,0
|
|
20231102,112000,104478913,1412,1412,1412,1412,0
|
|
20231102,111900,104478913,1412,1412,1412,1412,1
|
|
20231102,111800,104477501,1412,1410,1412,1410,1381
|
|
20231102,111700,102530258,1410,1410,1410,1410,0
|
|
20231102,111600,102530258,1410,1410,1410,1410,0
|
|
20231102,111500,102530258,1410,1410,1410,1410,0
|
|
20231102,111400,102530258,1410,1410,1410,1410,0
|
|
20231102,111300,102530258,1410,1410,1410,1410,0
|
|
20231102,111200,102530258,1410,1410,1410,1410,0
|
|
20231102,111100,102530258,1410,1410,1410,1410,0
|
|
20231102,111000,102530258,1410,1410,1410,1410,0
|
|
20231102,110900,102530258,1410,1410,1410,1410,0
|
|
20231102,110800,102530258,1410,1410,1410,1410,0
|
|
20231102,110700,102530258,1410,1411,1411,1410,3384
|
|
20231102,110600,97758382,1411,1412,1412,1411,631
|
|
20231102,110500,96868040,1413,1413,1413,1413,0
|
|
20231102,110400,96868040,1413,1413,1413,1413,35
|
|
20231102,110300,96818585,1413,1413,1413,1413,236
|
|
20231102,110200,96485117,1412,1412,1412,1412,0
|
|
20231102,110100,96485117,1412,1412,1412,1412,230
|
|
20231102,110000,96160357,1411,1411,1411,1411,1
|
|
20231102,105900,96158946,1411,1411,1411,1411,0
|
|
20231102,105800,96158946,1411,1411,1411,1411,0
|
|
20231102,105700,96158946,1411,1411,1411,1411,388
|
|
20231102,105600,95611478,1412,1411,1412,1411,1036
|
|
20231102,105500,94149646,1412,1412,1412,1412,0
|
|
20231102,105400,94149646,1412,1412,1412,1412,0
|
|
20231102,105300,94149646,1412,1412,1412,1412,187
|
|
20231102,105200,93885602,1412,1411,1412,1411,73
|
|
20231102,105100,93782529,1411,1411,1411,1411,0
|
|
20231102,105000,93782529,1411,1411,1411,1411,1
|
|
20231102,104900,93781118,1411,1411,1411,1411,0
|
|
20231102,104800,93781118,1411,1410,1411,1410,54
|
|
20231102,104700,93704928,1410,1410,1410,1410,55
|
|
20231102,104600,93627378,1410,1410,1410,1410,0
|
|
20231102,104500,93627378,1410,1410,1410,1410,0
|
|
20231102,104400,93627378,1410,1410,1410,1410,0
|
|
20231102,104300,93627378,1410,1409,1411,1409,1746
|
|
20231102,104200,91165526,1409,1409,1409,1409,9
|
|
20231102,104100,91152845,1409,1409,1409,1409,250
|
|
20231102,104000,90800595,1410,1410,1410,1410,0
|
|
20231102,103900,90800595,1410,1408,1410,1408,1201
|
|
20231102,103800,89108282,1408,1408,1408,1408,50
|
|
20231102,103700,89037882,1407,1407,1407,1407,1
|
|
20231102,103600,89036475,1402,1402,1402,1402,0
|
|
20231102,103500,89036475,1402,1402,1402,1402,0
|
|
20231102,103400,89036475,1402,1403,1403,1402,1400
|
|
20231102,103300,87073463,1402,1402,1402,1402,0
|
|
20231102,103200,87073463,1402,1402,1402,1402,0
|
|
20231102,103100,87073463,1402,1402,1402,1402,0
|
|
20231102,103000,87073463,1402,1402,1402,1402,0
|
|
20231102,102900,87073463,1402,1402,1402,1402,0
|
|
20231102,102800,87073463,1402,1402,1402,1402,0
|
|
20231102,102700,87073463,1402,1402,1402,1402,0
|
|
20231102,102600,87073463,1402,1402,1402,1402,0
|
|
20231102,102500,87073463,1402,1402,1402,1402,0
|
|
20231102,102400,87073463,1402,1402,1402,1402,0
|
|
20231102,102300,87073463,1402,1402,1402,1402,0
|
|
20231102,102200,87073463,1402,1402,1402,1402,0
|
|
20231102,102100,87073463,1402,1408,1408,1402,836
|
|
20231102,102000,85900848,1408,1408,1408,1408,46
|
|
20231102,101900,85836080,1405,1405,1405,1405,0
|
|
20231102,101800,85836080,1405,1405,1405,1405,5
|
|
20231102,101700,85829055,1407,1407,1407,1407,0
|
|
20231102,101600,85829055,1407,1407,1407,1407,645
|
|
20231102,101500,84921540,1406,1406,1406,1406,60
|
|
20231102,101400,84837180,1407,1406,1407,1406,50
|
|
20231102,101300,84766861,1407,1407,1407,1407,1
|
|
20231102,101200,84765454,1405,1405,1405,1405,0
|
|
20231102,101100,84765454,1405,1405,1405,1405,181
|
|
20231102,101000,84511149,1405,1405,1405,1405,905
|
|
20231102,100900,83239624,1407,1407,1407,1407,0
|
|
20231102,100800,83239624,1407,1407,1407,1407,0
|
|
20231102,100700,83239624,1407,1407,1407,1407,0
|
|
20231102,100600,83239624,1407,1407,1407,1407,95
|
|
20231102,100500,83105959,1408,1408,1408,1408,0
|
|
20231102,100400,83105959,1408,1410,1410,1408,174
|
|
20231102,100300,82860947,1411,1411,1411,1411,0
|
|
20231102,100200,82860947,1411,1412,1412,1411,706
|
|
20231102,100100,81864765,1412,1412,1412,1412,394
|
|
20231102,100000,81308437,1412,1414,1415,1412,4722
|
|
20231102,095900,74628847,1414,1410,1414,1410,1745
|
|
20231102,095800,72164536,1410,1409,1410,1409,1838
|
|
20231102,095700,69573456,1409,1408,1409,1408,1028
|
|
20231102,095600,68125132,1408,1402,1408,1402,6039
|
|
20231102,095500,59642823,1402,1402,1402,1402,1
|
|
20231102,095400,59641421,1402,1402,1402,1402,45
|
|
20231102,095300,59578331,1402,1402,1402,1402,546
|
|
20231102,095200,58812839,1402,1400,1402,1400,608
|
|
20231102,095100,57960513,1400,1399,1400,1399,164
|
|
20231102,095000,57730971,1399,1398,1399,1394,1561
|
|
20231102,094900,55551536,1398,1398,1398,1398,10
|
|
20231102,094800,55537556,1398,1398,1399,1398,289
|
|
20231102,094700,55133264,1399,1399,1399,1399,0
|
|
20231102,094600,55133264,1399,1398,1399,1398,234
|
|
20231102,094500,54806131,1399,1398,1399,1398,183
|
|
20231102,094400,54550296,1398,1397,1398,1397,515
|
|
20231102,094300,53830340,1398,1397,1398,1397,390
|
|
20231102,094200,53285509,1397,1397,1397,1397,1
|
|
20231102,094100,53284112,1398,1396,1398,1396,2069
|
|
20231102,094000,50393372,1398,1398,1398,1398,0
|
|
20231102,093900,50393372,1398,1398,1398,1398,1
|
|
20231102,093800,50391974,1398,1398,1398,1398,41
|
|
20231102,093700,50334656,1398,1392,1399,1391,6834
|
|
20231102,093600,40803231,1391,1392,1393,1391,485
|
|
20231102,093500,40128456,1393,1391,1394,1390,1209
|
|
20231102,093400,38446858,1393,1393,1393,1393,6
|
|
20231102,093300,38438500,1393,1393,1393,1393,2
|
|
20231102,093200,38435714,1393,1393,1393,1390,615
|
|
20231102,093100,37580858,1394,1394,1394,1394,0
|
|
20231102,093000,37580858,1394,1390,1394,1390,1461
|
|
20231102,092900,35547886,1390,1390,1390,1390,0
|
|
20231102,092800,35547886,1390,1386,1390,1386,120
|
|
20231102,092700,35381487,1390,1390,1390,1390,0
|
|
20231102,092600,35381487,1390,1389,1390,1389,290
|
|
20231102,092500,34978427,1390,1388,1390,1388,859
|
|
20231102,092400,33784637,1391,1391,1391,1391,0
|
|
20231102,092300,33784637,1391,1391,1391,1391,200
|
|
20231102,092200,33506437,1391,1391,1391,1391,0
|
|
20231102,092100,33506437,1391,1388,1391,1388,990
|
|
20231102,092000,32131020,1388,1388,1388,1388,357
|
|
20231102,091900,31635504,1387,1384,1388,1383,1475
|
|
20231102,091800,29590127,1385,1384,1385,1384,230
|
|
20231102,091700,29271802,1385,1386,1386,1385,273
|
|
20231102,091600,28893624,1385,1385,1385,1385,1000
|
|
20231102,091500,27508624,1386,1389,1389,1386,282
|
|
20231102,091400,27117295,1389,1388,1389,1388,89
|
|
20231102,091300,26993761,1387,1390,1390,1387,2
|
|
20231102,091200,26990984,1384,1393,1393,1384,503
|
|
20231102,091100,26291831,1392,1386,1394,1385,3609
|
|
20231102,091000,21276037,1394,1388,1395,1388,2191
|
|
20231102,090900,18226205,1389,1387,1390,1382,2027
|
|
20231102,090800,15411863,1387,1385,1387,1385,1274
|
|
20231102,090700,13647181,1385,1385,1385,1384,3
|
|
20231102,090600,13643027,1385,1379,1385,1378,745
|
|
20231102,090500,12615736,1386,1386,1386,1386,0
|
|
20231102,090400,12615736,1386,1386,1386,1386,15
|
|
20231102,090300,12594946,1386,1385,1386,1385,300
|
|
20231102,090200,12179159,1387,1378,1387,1378,26
|
|
20231102,090100,12143322,1387,1383,1390,1383,626
|
|
20231102,090000,11276120,1383,1372,1383,1372,8217
|