602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,185900,133536899,1458,1458,1458,1458,1268
|
|
20231106,185800,133536899,1458,1458,1458,1458,0
|
|
20231106,185700,133536899,1458,1458,1458,1458,0
|
|
20231106,185600,133536899,1458,1458,1458,1458,0
|
|
20231106,185500,133536899,1458,1458,1458,1458,0
|
|
20231106,185400,133536899,1458,1458,1458,1458,0
|
|
20231106,185300,133536899,1458,1458,1458,1458,0
|
|
20231106,185200,133536899,1458,1458,1458,1458,0
|
|
20231106,185100,133536899,1458,1458,1458,1458,0
|
|
20231106,185000,133536899,1458,1458,1458,1458,0
|
|
20231106,184900,133536899,1458,1458,1458,1458,0
|
|
20231106,184800,133536899,1458,1458,1458,1458,0
|
|
20231106,184700,133536899,1458,1458,1458,1458,0
|
|
20231106,184600,133536899,1458,1458,1458,1458,0
|
|
20231106,184500,133536899,1458,1458,1458,1458,0
|
|
20231106,184400,133536899,1458,1458,1458,1458,0
|
|
20231106,184300,133536899,1458,1458,1458,1458,0
|
|
20231106,184200,133536899,1458,1458,1458,1458,0
|
|
20231106,184100,133536899,1458,1458,1458,1458,0
|
|
20231106,184000,133536899,1458,1458,1458,1458,0
|
|
20231106,183900,133536899,1458,1458,1458,1458,0
|
|
20231106,183800,133536899,1458,1458,1458,1458,0
|
|
20231106,183700,133536899,1458,1458,1458,1458,0
|
|
20231106,183600,133536899,1458,1458,1458,1458,0
|
|
20231106,183500,133536899,1458,1458,1458,1458,0
|
|
20231106,183400,133536899,1458,1458,1458,1458,0
|
|
20231106,183300,133536899,1458,1458,1458,1458,0
|
|
20231106,183200,133536899,1458,1458,1458,1458,0
|
|
20231106,183100,133536899,1458,1458,1458,1458,0
|
|
20231106,183000,133536899,1458,1458,1458,1458,0
|
|
20231106,182900,133536899,1458,1458,1458,1458,1268
|
|
20231106,182800,133536899,1458,1458,1458,1458,0
|
|
20231106,182700,133536899,1458,1458,1458,1458,0
|
|
20231106,182600,133536899,1458,1458,1458,1458,0
|
|
20231106,182500,133536899,1458,1458,1458,1458,0
|
|
20231106,182400,133536899,1458,1458,1458,1458,0
|
|
20231106,182300,133536899,1458,1458,1458,1458,0
|
|
20231106,182200,133536899,1458,1458,1458,1458,0
|
|
20231106,182100,133536899,1458,1458,1458,1458,0
|
|
20231106,182000,133536899,1458,1458,1458,1458,0
|
|
20231106,181900,133536899,1458,1458,1458,1458,0
|
|
20231106,181800,133536899,1458,1458,1458,1458,0
|
|
20231106,181700,133536899,1458,1458,1458,1458,0
|
|
20231106,181600,133536899,1458,1458,1458,1458,0
|
|
20231106,181500,133536899,1458,1458,1458,1458,0
|
|
20231106,181400,133536899,1458,1458,1458,1458,0
|
|
20231106,181300,133536899,1458,1458,1458,1458,0
|
|
20231106,181200,133536899,1458,1458,1458,1458,0
|
|
20231106,181100,133536899,1458,1458,1458,1458,0
|
|
20231106,181000,133536899,1458,1458,1458,1458,0
|
|
20231106,180900,133536899,1458,1458,1458,1458,0
|
|
20231106,180800,133536899,1458,1458,1458,1458,0
|
|
20231106,180700,133536899,1458,1458,1458,1458,0
|
|
20231106,180600,133536899,1458,1458,1458,1458,0
|
|
20231106,180500,133536899,1458,1458,1458,1458,0
|
|
20231106,180400,133536899,1458,1458,1458,1458,0
|
|
20231106,180300,133536899,1458,1458,1458,1458,0
|
|
20231106,180200,133536899,1458,1458,1458,1458,0
|
|
20231106,180100,133536899,1458,1458,1458,1458,0
|
|
20231106,180000,133536899,1458,1458,1458,1458,0
|
|
20231106,175900,133536899,1458,1458,1458,1458,1268
|
|
20231106,175800,133536899,1458,1458,1458,1458,0
|
|
20231106,175700,133536899,1458,1458,1458,1458,0
|
|
20231106,175600,133536899,1458,1458,1458,1458,0
|
|
20231106,175500,133536899,1458,1458,1458,1458,0
|
|
20231106,175400,133536899,1458,1458,1458,1458,0
|
|
20231106,175300,133536899,1458,1458,1458,1458,0
|
|
20231106,175200,133536899,1458,1458,1458,1458,0
|
|
20231106,175100,133536899,1458,1458,1458,1458,0
|
|
20231106,175000,133536899,1458,1458,1458,1458,0
|
|
20231106,174900,133536899,1458,1458,1458,1458,0
|
|
20231106,174800,133536899,1458,1458,1458,1458,0
|
|
20231106,174700,133536899,1458,1458,1458,1458,0
|
|
20231106,174600,133536899,1458,1458,1458,1458,0
|
|
20231106,174500,133536899,1458,1458,1458,1458,0
|
|
20231106,174400,133536899,1458,1458,1458,1458,0
|
|
20231106,174300,133536899,1458,1458,1458,1458,0
|
|
20231106,174200,133536899,1458,1458,1458,1458,0
|
|
20231106,174100,133536899,1458,1458,1458,1458,0
|
|
20231106,174000,133536899,1458,1458,1458,1458,0
|
|
20231106,173900,133536899,1458,1458,1458,1458,0
|
|
20231106,173800,133536899,1458,1458,1458,1458,0
|
|
20231106,173700,133536899,1458,1458,1458,1458,0
|
|
20231106,173600,133536899,1458,1458,1458,1458,0
|
|
20231106,173500,133536899,1458,1458,1458,1458,0
|
|
20231106,173400,133536899,1458,1458,1458,1458,0
|
|
20231106,173300,133536899,1458,1458,1458,1458,0
|
|
20231106,173200,133536899,1458,1458,1458,1458,0
|
|
20231106,173100,133536899,1458,1458,1458,1458,0
|
|
20231106,173000,133536899,1458,1458,1458,1458,0
|
|
20231106,172900,133536899,1458,1458,1458,1458,1268
|
|
20231106,172800,133536899,1458,1458,1458,1458,0
|
|
20231106,172700,133536899,1458,1458,1458,1458,0
|
|
20231106,172600,133536899,1458,1458,1458,1458,0
|
|
20231106,172500,133536899,1458,1458,1458,1458,0
|
|
20231106,172400,133536899,1458,1458,1458,1458,0
|
|
20231106,172300,133536899,1458,1458,1458,1458,0
|
|
20231106,172200,133536899,1458,1458,1458,1458,0
|
|
20231106,172100,133536899,1458,1458,1458,1458,0
|
|
20231106,172000,133536899,1458,1458,1458,1458,0
|
|
20231106,171900,133536899,1458,1458,1458,1458,0
|
|
20231106,171800,133536899,1458,1458,1458,1458,0
|
|
20231106,171700,133536899,1458,1458,1458,1458,0
|
|
20231106,171600,133536899,1458,1458,1458,1458,0
|
|
20231106,171500,133536899,1458,1458,1458,1458,0
|
|
20231106,171400,133536899,1458,1458,1458,1458,0
|
|
20231106,171300,133536899,1458,1458,1458,1458,0
|
|
20231106,171200,133536899,1458,1458,1458,1458,0
|
|
20231106,171100,133536899,1458,1458,1458,1458,0
|
|
20231106,171000,133536899,1458,1458,1458,1458,0
|
|
20231106,170900,133536899,1458,1458,1458,1458,0
|
|
20231106,170800,133536899,1458,1458,1458,1458,0
|
|
20231106,170700,133536899,1458,1458,1458,1458,0
|
|
20231106,170600,133536899,1458,1458,1458,1458,0
|
|
20231106,170500,133536899,1458,1458,1458,1458,0
|
|
20231106,170400,133536899,1458,1458,1458,1458,0
|
|
20231106,170300,133536899,1458,1458,1458,1458,0
|
|
20231106,170200,133536899,1458,1458,1458,1458,0
|
|
20231106,170100,133536899,1458,1458,1458,1458,0
|
|
20231106,170000,133536899,1458,1458,1458,1458,0
|
|
20231106,165900,133536899,1458,1458,1458,1458,1268
|
|
20231106,165800,133536899,1458,1458,1458,1458,0
|
|
20231106,165700,133536899,1458,1458,1458,1458,0
|
|
20231106,165600,133536899,1458,1458,1458,1458,0
|
|
20231106,165500,133536899,1458,1458,1458,1458,0
|
|
20231106,165400,133536899,1458,1458,1458,1458,0
|
|
20231106,165300,133536899,1458,1458,1458,1458,0
|
|
20231106,165200,133536899,1458,1458,1458,1458,0
|
|
20231106,165100,133536899,1458,1458,1458,1458,0
|
|
20231106,165000,133536899,1458,1458,1458,1458,0
|
|
20231106,164900,133536899,1458,1458,1458,1458,0
|
|
20231106,164800,133536899,1458,1458,1458,1458,0
|
|
20231106,164700,133536899,1458,1458,1458,1458,0
|
|
20231106,164600,133536899,1458,1458,1458,1458,0
|
|
20231106,164500,133536899,1458,1458,1458,1458,0
|
|
20231106,164400,133536899,1458,1458,1458,1458,0
|
|
20231106,164300,133536899,1458,1458,1458,1458,0
|
|
20231106,164200,133536899,1458,1458,1458,1458,0
|
|
20231106,164100,133536899,1458,1458,1458,1458,0
|
|
20231106,164000,133536899,1458,1458,1458,1458,0
|
|
20231106,163900,133536899,1458,1458,1458,1458,0
|
|
20231106,163800,133536899,1458,1458,1458,1458,0
|
|
20231106,163700,133536899,1458,1458,1458,1458,0
|
|
20231106,163600,133536899,1458,1458,1458,1458,0
|
|
20231106,163500,133536899,1458,1458,1458,1458,0
|
|
20231106,163400,133536899,1458,1458,1458,1458,0
|
|
20231106,163300,133536899,1458,1458,1458,1458,0
|
|
20231106,163200,133536899,1458,1458,1458,1458,0
|
|
20231106,163100,133536899,1458,1458,1458,1458,0
|
|
20231106,163000,133536899,1458,1458,1458,1458,0
|
|
20231106,162900,133536899,1458,1458,1458,1458,1268
|
|
20231106,162800,133536899,1458,1458,1458,1458,0
|
|
20231106,162700,133536899,1458,1458,1458,1458,0
|
|
20231106,162600,133536899,1458,1458,1458,1458,0
|
|
20231106,162500,133536899,1458,1458,1458,1458,0
|
|
20231106,162400,133536899,1458,1458,1458,1458,0
|
|
20231106,162300,133536899,1458,1458,1458,1458,0
|
|
20231106,162200,133536899,1458,1458,1458,1458,0
|
|
20231106,162100,133536899,1458,1458,1458,1458,0
|
|
20231106,162000,133536899,1458,1458,1458,1458,0
|
|
20231106,161900,133536899,1458,1458,1458,1458,0
|
|
20231106,161800,133536899,1458,1458,1458,1458,0
|
|
20231106,161700,133536899,1458,1458,1458,1458,0
|
|
20231106,161600,133536899,1458,1458,1458,1458,0
|
|
20231106,161500,133536899,1458,1458,1458,1458,0
|
|
20231106,161400,133536899,1458,1458,1458,1458,0
|
|
20231106,161300,133536899,1458,1458,1458,1458,0
|
|
20231106,161200,133536899,1458,1458,1458,1458,0
|
|
20231106,161100,133536899,1458,1458,1458,1458,0
|
|
20231106,161000,133536899,1458,1458,1458,1458,0
|
|
20231106,160900,133536899,1458,1458,1458,1458,0
|
|
20231106,160800,133536899,1458,1458,1458,1458,0
|
|
20231106,160700,133536899,1458,1458,1458,1458,0
|
|
20231106,160600,133536899,1458,1458,1458,1458,0
|
|
20231106,160500,133536899,1458,1458,1458,1458,0
|
|
20231106,160400,133536899,1458,1458,1458,1458,0
|
|
20231106,160300,133536899,1458,1458,1458,1458,0
|
|
20231106,160200,133536899,1458,1458,1458,1458,0
|
|
20231106,160100,133536899,1458,1458,1458,1458,0
|
|
20231106,160000,133536899,1458,1458,1458,1458,0
|
|
20231106,155900,133536899,1458,1458,1458,1458,1268
|
|
20231106,155800,133536899,1458,1458,1458,1458,0
|
|
20231106,155700,133536899,1458,1458,1458,1458,0
|
|
20231106,155600,133536899,1458,1458,1458,1458,0
|
|
20231106,155500,133536899,1458,1458,1458,1458,0
|
|
20231106,155400,133536899,1458,1458,1458,1458,0
|
|
20231106,155300,133536899,1458,1458,1458,1458,0
|
|
20231106,155200,133536899,1458,1458,1458,1458,0
|
|
20231106,155100,133536899,1458,1458,1458,1458,0
|
|
20231106,155000,133536899,1458,1458,1458,1458,0
|
|
20231106,154900,133536899,1458,1458,1458,1458,0
|
|
20231106,154800,133536899,1458,1458,1458,1458,0
|
|
20231106,154700,133536899,1458,1458,1458,1458,0
|
|
20231106,154600,133536899,1458,1458,1458,1458,0
|
|
20231106,154500,133536899,1458,1458,1458,1458,0
|
|
20231106,154400,133536899,1458,1458,1458,1458,0
|
|
20231106,154300,133536899,1458,1458,1458,1458,0
|
|
20231106,154200,133536899,1458,1458,1458,1458,0
|
|
20231106,154100,133536899,1458,1458,1458,1458,0
|
|
20231106,154000,133536899,1458,1458,1458,1458,0
|
|
20231106,153900,133536899,1458,1458,1458,1458,0
|
|
20231106,153800,133536899,1458,1458,1458,1458,0
|
|
20231106,153700,133536899,1458,1458,1458,1458,0
|
|
20231106,153600,133536899,1458,1458,1458,1458,0
|
|
20231106,153500,133536899,1458,1458,1458,1458,0
|
|
20231106,153400,133536899,1458,1458,1458,1458,0
|
|
20231106,153300,133536899,1458,1458,1458,1458,0
|
|
20231106,153200,133536899,1458,1458,1458,1458,0
|
|
20231106,153100,133536899,1458,1458,1458,1458,0
|
|
20231106,153000,133536899,1458,1458,1458,1458,1268
|
|
20231106,152900,131688155,1458,1458,1458,1458,0
|
|
20231106,152800,131688155,1458,1458,1458,1458,0
|
|
20231106,152700,131688155,1458,1458,1458,1458,0
|
|
20231106,152600,131688155,1458,1458,1458,1458,0
|
|
20231106,152500,131688155,1458,1458,1458,1458,0
|
|
20231106,152400,131688155,1458,1458,1458,1458,0
|
|
20231106,152300,131688155,1458,1458,1458,1458,0
|
|
20231106,152200,131688155,1458,1458,1458,1458,0
|
|
20231106,152100,131688155,1458,1458,1458,1458,0
|
|
20231106,152000,131688155,1458,1458,1458,1458,0
|
|
20231106,151900,131688155,1458,1458,1458,1458,0
|
|
20231106,151800,131688155,1458,1458,1458,1458,2
|
|
20231106,151700,131685239,1451,1458,1458,1451,13
|
|
20231106,151600,131666355,1453,1453,1453,1453,0
|
|
20231106,151500,131666355,1453,1453,1453,1453,560
|
|
20231106,151400,130852675,1458,1457,1458,1452,399
|
|
20231106,151300,130273316,1457,1457,1457,1457,0
|
|
20231106,151200,130273316,1457,1457,1457,1457,300
|
|
20231106,151100,129836216,1458,1458,1458,1458,0
|
|
20231106,151000,129836216,1458,1458,1458,1458,40
|
|
20231106,150900,129777896,1458,1458,1458,1458,0
|
|
20231106,150800,129777896,1458,1458,1458,1458,0
|
|
20231106,150700,129777896,1458,1458,1458,1458,0
|
|
20231106,150600,129777896,1458,1458,1458,1458,70
|
|
20231106,150500,129675836,1458,1458,1458,1458,602
|
|
20231106,150400,128798120,1457,1452,1457,1452,10
|
|
20231106,150300,128783575,1452,1458,1458,1452,12
|
|
20231106,150200,128766145,1451,1451,1451,1451,0
|
|
20231106,150100,128766145,1451,1451,1451,1451,100
|
|
20231106,150000,128621045,1458,1458,1458,1458,0
|
|
20231106,145900,128621045,1458,1458,1458,1458,4
|
|
20231106,145800,128615213,1458,1457,1458,1457,1830
|
|
20231106,145700,125948833,1451,1451,1451,1451,0
|
|
20231106,145600,125948833,1451,1451,1451,1451,0
|
|
20231106,145500,125948833,1451,1457,1457,1451,991
|
|
20231106,145400,124504952,1457,1457,1457,1457,0
|
|
20231106,145300,124504952,1457,1457,1457,1457,0
|
|
20231106,145200,124504952,1457,1457,1457,1457,0
|
|
20231106,145100,124504952,1457,1457,1457,1457,0
|
|
20231106,145000,124504952,1457,1457,1457,1457,0
|
|
20231106,144900,124504952,1457,1457,1457,1457,0
|
|
20231106,144800,124504952,1457,1457,1457,1457,0
|
|
20231106,144700,124504952,1457,1450,1457,1450,501
|
|
20231106,144600,123778495,1457,1457,1457,1457,0
|
|
20231106,144500,123778495,1457,1457,1457,1457,1
|
|
20231106,144400,123777038,1451,1451,1451,1451,0
|
|
20231106,144300,123777038,1451,1451,1451,1451,0
|
|
20231106,144200,123777038,1451,1451,1451,1451,304
|
|
20231106,144100,123335934,1457,1457,1457,1457,0
|
|
20231106,144000,123335934,1457,1457,1457,1457,0
|
|
20231106,143900,123335934,1457,1457,1457,1457,0
|
|
20231106,143800,123335934,1457,1457,1457,1457,0
|
|
20231106,143700,123335934,1457,1457,1457,1457,0
|
|
20231106,143600,123335934,1457,1457,1457,1457,0
|
|
20231106,143500,123335934,1457,1457,1457,1457,20
|
|
20231106,143400,123306794,1458,1458,1458,1458,1
|
|
20231106,143300,123305336,1458,1458,1458,1458,726
|
|
20231106,143200,122246828,1458,1458,1458,1458,1
|
|
20231106,143100,122245370,1457,1457,1457,1457,350
|
|
20231106,143000,121735420,1457,1457,1457,1457,0
|
|
20231106,142900,121735420,1457,1457,1457,1457,5
|
|
20231106,142800,121728135,1457,1457,1457,1457,57
|
|
20231106,142700,121645086,1458,1458,1458,1458,0
|
|
20231106,142600,121645086,1458,1458,1458,1458,0
|
|
20231106,142500,121645086,1458,1458,1458,1458,0
|
|
20231106,142400,121645086,1458,1458,1458,1458,0
|
|
20231106,142300,121645086,1458,1458,1458,1458,0
|
|
20231106,142200,121645086,1458,1458,1458,1458,0
|
|
20231106,142100,121645086,1458,1458,1458,1458,0
|
|
20231106,142000,121645086,1458,1458,1458,1458,0
|
|
20231106,141900,121645086,1458,1458,1458,1458,0
|
|
20231106,141800,121645086,1458,1456,1458,1456,232
|
|
20231106,141700,121307030,1458,1458,1458,1458,0
|
|
20231106,141600,121307030,1458,1458,1458,1458,0
|
|
20231106,141500,121307030,1458,1451,1458,1451,51
|
|
20231106,141400,121233022,1451,1453,1453,1451,430
|
|
20231106,141300,120608720,1458,1458,1458,1458,13
|
|
20231106,141200,120589766,1458,1454,1458,1454,7020
|
|
20231106,141100,110356766,1456,1456,1456,1456,0
|
|
20231106,141000,110356766,1456,1456,1456,1456,1
|
|
20231106,140900,110355310,1455,1455,1455,1455,131
|
|
20231106,140800,110164705,1455,1455,1455,1455,110
|
|
20231106,140700,110004655,1454,1454,1454,1454,0
|
|
20231106,140600,110004655,1454,1454,1454,1454,0
|
|
20231106,140500,110004655,1454,1454,1454,1454,0
|
|
20231106,140400,110004655,1454,1454,1454,1454,0
|
|
20231106,140300,110004655,1454,1454,1454,1454,0
|
|
20231106,140200,110004655,1454,1454,1454,1454,0
|
|
20231106,140100,110004655,1454,1454,1454,1454,122
|
|
20231106,140000,109827267,1454,1454,1454,1454,0
|
|
20231106,135900,109827267,1454,1454,1454,1454,0
|
|
20231106,135800,109827267,1454,1454,1454,1454,57
|
|
20231106,135700,109744389,1452,1452,1452,1452,0
|
|
20231106,135600,109744389,1452,1452,1452,1452,0
|
|
20231106,135500,109744389,1452,1452,1452,1452,522
|
|
20231106,135400,108986445,1454,1454,1454,1454,0
|
|
20231106,135300,108986445,1454,1454,1454,1454,0
|
|
20231106,135200,108986445,1454,1454,1454,1454,0
|
|
20231106,135100,108986445,1454,1454,1454,1454,0
|
|
20231106,135000,108986445,1454,1454,1454,1454,0
|
|
20231106,134900,108986445,1454,1454,1454,1454,0
|
|
20231106,134800,108986445,1454,1454,1454,1454,0
|
|
20231106,134700,108986445,1454,1454,1454,1454,0
|
|
20231106,134600,108986445,1454,1454,1454,1454,0
|
|
20231106,134500,108986445,1454,1454,1454,1454,0
|
|
20231106,134400,108986445,1454,1454,1454,1454,0
|
|
20231106,134300,108986445,1454,1454,1454,1454,0
|
|
20231106,134200,108986445,1454,1454,1454,1454,0
|
|
20231106,134100,108986445,1454,1454,1454,1454,0
|
|
20231106,134000,108986445,1454,1454,1454,1454,0
|
|
20231106,133900,108986445,1454,1454,1454,1454,0
|
|
20231106,133800,108986445,1454,1454,1454,1454,0
|
|
20231106,133700,108986445,1454,1454,1454,1454,0
|
|
20231106,133600,108986445,1454,1454,1454,1454,0
|
|
20231106,133500,108986445,1454,1454,1454,1454,0
|
|
20231106,133400,108986445,1454,1454,1454,1454,25
|
|
20231106,133300,108950095,1454,1454,1454,1454,0
|
|
20231106,133200,108950095,1454,1454,1454,1454,0
|
|
20231106,133100,108950095,1454,1454,1454,1454,0
|
|
20231106,133000,108950095,1454,1454,1454,1454,56
|
|
20231106,132900,108868671,1454,1454,1454,1454,1
|
|
20231106,132800,108867217,1449,1449,1449,1449,0
|
|
20231106,132700,108867217,1449,1449,1449,1449,0
|
|
20231106,132600,108867217,1449,1449,1449,1449,0
|
|
20231106,132500,108867217,1449,1449,1449,1449,0
|
|
20231106,132400,108867217,1449,1449,1449,1449,0
|
|
20231106,132300,108867217,1449,1449,1449,1449,0
|
|
20231106,132200,108867217,1449,1449,1449,1449,0
|
|
20231106,132100,108867217,1449,1449,1449,1449,0
|
|
20231106,132000,108867217,1449,1449,1449,1449,0
|
|
20231106,131900,108867217,1449,1449,1449,1449,0
|
|
20231106,131800,108867217,1449,1449,1449,1449,0
|
|
20231106,131700,108867217,1449,1449,1449,1449,0
|
|
20231106,131600,108867217,1449,1449,1449,1449,92
|
|
20231106,131500,108733909,1455,1455,1455,1455,0
|
|
20231106,131400,108733909,1455,1455,1455,1455,0
|
|
20231106,131300,108733909,1455,1455,1455,1455,7
|
|
20231106,131200,108723724,1454,1454,1454,1454,41
|
|
20231106,131100,108664110,1454,1453,1454,1453,580
|
|
20231106,131000,107821351,1453,1453,1453,1453,2
|
|
20231106,130900,107818445,1452,1452,1452,1452,468
|
|
20231106,130800,107138909,1452,1452,1452,1452,0
|
|
20231106,130700,107138909,1452,1452,1452,1452,0
|
|
20231106,130600,107138909,1452,1452,1452,1452,0
|
|
20231106,130500,107138909,1452,1452,1452,1452,100
|
|
20231106,130400,106993709,1452,1452,1452,1452,1000
|
|
20231106,130300,105541709,1452,1452,1452,1452,1
|
|
20231106,130200,105540257,1451,1451,1451,1451,20
|
|
20231106,130100,105511237,1451,1451,1451,1451,0
|
|
20231106,130000,105511237,1451,1451,1451,1451,83
|
|
20231106,125900,105390804,1451,1451,1451,1451,217
|
|
20231106,125800,105075937,1451,1451,1451,1451,100
|
|
20231106,125700,104930837,1451,1451,1451,1451,0
|
|
20231106,125600,104930837,1451,1451,1451,1451,1
|
|
20231106,125500,104929386,1447,1447,1447,1447,0
|
|
20231106,125400,104929386,1447,1447,1447,1447,0
|
|
20231106,125300,104929386,1447,1447,1447,1447,400
|
|
20231106,125200,104350586,1449,1449,1449,1449,0
|
|
20231106,125100,104350586,1449,1449,1449,1449,0
|
|
20231106,125000,104350586,1449,1451,1451,1449,254
|
|
20231106,124900,103982432,1451,1450,1451,1450,644
|
|
20231106,124800,103048088,1451,1449,1451,1449,2643
|
|
20231106,124700,99216243,1448,1448,1448,1448,100
|
|
20231106,124600,99071443,1449,1449,1449,1449,0
|
|
20231106,124500,99071443,1449,1449,1449,1449,0
|
|
20231106,124400,99071443,1449,1449,1449,1449,0
|
|
20231106,124300,99071443,1449,1449,1449,1449,0
|
|
20231106,124200,99071443,1449,1449,1449,1449,0
|
|
20231106,124100,99071443,1449,1449,1449,1449,187
|
|
20231106,124000,98800480,1449,1448,1449,1448,802
|
|
20231106,123900,97638663,1449,1449,1449,1449,0
|
|
20231106,123800,97638663,1449,1449,1449,1449,0
|
|
20231106,123700,97638663,1449,1449,1449,1449,0
|
|
20231106,123600,97638663,1449,1449,1449,1449,900
|
|
20231106,123500,96334563,1449,1449,1449,1449,1
|
|
20231106,123400,96333114,1449,1449,1449,1449,0
|
|
20231106,123300,96333114,1449,1449,1449,1449,1
|
|
20231106,123200,96331665,1450,1450,1450,1450,0
|
|
20231106,123100,96331665,1450,1450,1450,1450,1
|
|
20231106,123000,96330215,1450,1450,1450,1450,0
|
|
20231106,122900,96330215,1450,1450,1450,1450,0
|
|
20231106,122800,96330215,1450,1450,1450,1450,0
|
|
20231106,122700,96330215,1450,1449,1450,1446,15
|
|
20231106,122600,96308511,1449,1449,1449,1449,0
|
|
20231106,122500,96308511,1449,1449,1449,1449,0
|
|
20231106,122400,96308511,1449,1449,1450,1449,221
|
|
20231106,122300,95988280,1449,1449,1449,1449,281
|
|
20231106,122200,95581111,1449,1449,1449,1449,280
|
|
20231106,122100,95175391,1449,1449,1449,1449,0
|
|
20231106,122000,95175391,1449,1449,1449,1449,0
|
|
20231106,121900,95175391,1449,1449,1449,1449,0
|
|
20231106,121800,95175391,1449,1449,1449,1449,0
|
|
20231106,121700,95175391,1449,1446,1449,1446,12
|
|
20231106,121600,95158033,1449,1449,1449,1449,0
|
|
20231106,121500,95158033,1449,1449,1449,1449,0
|
|
20231106,121400,95158033,1449,1449,1449,1449,0
|
|
20231106,121300,95158033,1449,1449,1449,1449,0
|
|
20231106,121200,95158033,1449,1449,1449,1449,0
|
|
20231106,121100,95158033,1449,1449,1449,1449,0
|
|
20231106,121000,95158033,1449,1449,1449,1449,2
|
|
20231106,120900,95155135,1449,1449,1449,1449,0
|
|
20231106,120800,95155135,1449,1449,1449,1449,100
|
|
20231106,120700,95010235,1447,1447,1447,1447,177
|
|
20231106,120600,94754116,1450,1450,1450,1450,0
|
|
20231106,120500,94754116,1450,1450,1450,1450,0
|
|
20231106,120400,94754116,1450,1450,1450,1450,0
|
|
20231106,120300,94754116,1450,1450,1450,1450,0
|
|
20231106,120200,94754116,1450,1450,1450,1450,0
|
|
20231106,120100,94754116,1450,1450,1450,1450,0
|
|
20231106,120000,94754116,1450,1450,1450,1450,0
|
|
20231106,115900,94754116,1450,1450,1450,1450,1
|
|
20231106,115800,94752666,1447,1447,1447,1447,0
|
|
20231106,115700,94752666,1447,1448,1448,1447,935
|
|
20231106,115600,93399109,1449,1448,1449,1448,11
|
|
20231106,115500,93383171,1449,1449,1449,1449,0
|
|
20231106,115400,93383171,1449,1448,1449,1448,754
|
|
20231106,115300,92290655,1449,1449,1449,1449,0
|
|
20231106,115200,92290655,1449,1449,1449,1449,2
|
|
20231106,115100,92287757,1449,1449,1449,1449,999
|
|
20231106,115000,90840206,1449,1449,1449,1449,0
|
|
20231106,114900,90840206,1449,1449,1449,1449,0
|
|
20231106,114800,90840206,1449,1449,1449,1449,0
|
|
20231106,114700,90840206,1449,1446,1449,1446,301
|
|
20231106,114600,90404957,1447,1447,1448,1447,328
|
|
20231106,114500,89930114,1448,1448,1448,1448,10
|
|
20231106,114400,89915634,1448,1448,1448,1448,0
|
|
20231106,114300,89915634,1448,1448,1448,1448,3
|
|
20231106,114200,89911290,1449,1449,1449,1449,0
|
|
20231106,114100,89911290,1449,1449,1449,1449,0
|
|
20231106,114000,89911290,1449,1449,1449,1449,38
|
|
20231106,113900,89856228,1449,1449,1449,1449,0
|
|
20231106,113800,89856228,1449,1449,1449,1449,2
|
|
20231106,113700,89853330,1449,1449,1449,1449,0
|
|
20231106,113600,89853330,1449,1449,1449,1449,30
|
|
20231106,113500,89809860,1450,1450,1450,1450,150
|
|
20231106,113400,89592360,1450,1450,1450,1450,0
|
|
20231106,113300,89592360,1450,1449,1450,1449,903
|
|
20231106,113200,88283894,1449,1449,1449,1449,0
|
|
20231106,113100,88283894,1449,1449,1449,1449,0
|
|
20231106,113000,88283894,1449,1444,1449,1444,847
|
|
20231106,112900,87060816,1449,1449,1449,1449,0
|
|
20231106,112800,87060816,1449,1449,1449,1449,2
|
|
20231106,112700,87057918,1449,1448,1449,1448,4
|
|
20231106,112600,87052124,1444,1444,1444,1444,0
|
|
20231106,112500,87052124,1444,1444,1444,1444,501
|
|
20231106,112400,86328680,1444,1442,1444,1442,690
|
|
20231106,112300,85333500,1448,1448,1448,1448,0
|
|
20231106,112200,85333500,1448,1449,1449,1448,25
|
|
20231106,112100,85297295,1448,1448,1448,1448,498
|
|
20231106,112000,84576191,1448,1448,1448,1448,2
|
|
20231106,111900,84573295,1449,1449,1449,1449,1
|
|
20231106,111800,84571846,1448,1448,1448,1448,10
|
|
20231106,111700,84557366,1449,1449,1449,1449,1
|
|
20231106,111600,84555917,1448,1448,1448,1448,0
|
|
20231106,111500,84555917,1448,1448,1448,1448,0
|
|
20231106,111400,84555917,1448,1448,1448,1448,70
|
|
20231106,111300,84454557,1448,1448,1448,1448,5
|
|
20231106,111200,84447317,1448,1448,1448,1448,100
|
|
20231106,111100,84302517,1447,1447,1447,1447,0
|
|
20231106,111000,84302517,1447,1447,1448,1441,452
|
|
20231106,110900,83651074,1448,1448,1448,1448,0
|
|
20231106,110800,83651074,1448,1448,1448,1448,0
|
|
20231106,110700,83651074,1448,1448,1448,1448,0
|
|
20231106,110600,83651074,1448,1448,1448,1448,2
|
|
20231106,110500,83648178,1448,1446,1448,1446,1002
|
|
20231106,110400,82198338,1443,1443,1443,1443,0
|
|
20231106,110300,82198338,1443,1443,1443,1443,0
|
|
20231106,110200,82198338,1443,1443,1443,1443,0
|
|
20231106,110100,82198338,1443,1443,1443,1443,66
|
|
20231106,110000,82103100,1443,1446,1446,1443,1435
|
|
20231106,105900,80032392,1443,1443,1443,1443,100
|
|
20231106,105800,79888092,1443,1443,1443,1443,0
|
|
20231106,105700,79888092,1443,1443,1443,1443,0
|
|
20231106,105600,79888092,1443,1443,1443,1443,0
|
|
20231106,105500,79888092,1443,1443,1443,1443,0
|
|
20231106,105400,79888092,1443,1443,1443,1443,0
|
|
20231106,105300,79888092,1443,1443,1443,1443,7288
|
|
20231106,105200,69371508,1442,1442,1442,1442,87
|
|
20231106,105100,69246054,1430,1431,1431,1430,350
|
|
20231106,105000,68745546,1428,1428,1428,1428,42
|
|
20231106,104900,68685570,1428,1440,1440,1428,8207
|
|
20231106,104800,56942400,1447,1447,1447,1447,0
|
|
20231106,104700,56942400,1447,1447,1447,1447,0
|
|
20231106,104600,56942400,1447,1447,1447,1447,0
|
|
20231106,104500,56942400,1447,1447,1447,1447,0
|
|
20231106,104400,56942400,1447,1447,1447,1447,0
|
|
20231106,104300,56942400,1447,1447,1447,1447,0
|
|
20231106,104200,56942400,1447,1447,1447,1447,0
|
|
20231106,104100,56942400,1447,1447,1447,1447,0
|
|
20231106,104000,56942400,1447,1447,1447,1447,0
|
|
20231106,103900,56942400,1447,1447,1447,1447,0
|
|
20231106,103800,56942400,1447,1447,1447,1447,0
|
|
20231106,103700,56942400,1447,1447,1447,1447,0
|
|
20231106,103600,56942400,1447,1447,1447,1447,0
|
|
20231106,103500,56942400,1447,1447,1447,1447,0
|
|
20231106,103400,56942400,1447,1447,1447,1447,0
|
|
20231106,103300,56942400,1447,1447,1447,1447,0
|
|
20231106,103200,56942400,1447,1447,1447,1447,0
|
|
20231106,103100,56942400,1447,1447,1447,1447,0
|
|
20231106,103000,56942400,1447,1447,1447,1447,103
|
|
20231106,102900,56793359,1447,1440,1447,1440,11001
|
|
20231106,102800,40951912,1440,1440,1440,1440,4008
|
|
20231106,102700,35180392,1441,1441,1441,1441,7
|
|
20231106,102600,35170305,1441,1441,1441,1441,2856
|
|
20231106,102500,31054809,1441,1441,1441,1441,5000
|
|
20231106,102400,23849809,1441,1441,1441,1441,0
|
|
20231106,102300,23849809,1441,1441,1441,1441,21
|
|
20231106,102200,23819548,1441,1441,1441,1441,1070
|
|
20231106,102100,22277678,1441,1441,1441,1441,487
|
|
20231106,102000,21575911,1447,1447,1447,1447,10
|
|
20231106,101900,21561441,1447,1447,1447,1447,0
|
|
20231106,101800,21561441,1447,1447,1447,1447,0
|
|
20231106,101700,21561441,1447,1447,1447,1447,0
|
|
20231106,101600,21561441,1447,1447,1447,1447,0
|
|
20231106,101500,21561441,1447,1447,1447,1447,48
|
|
20231106,101400,21491985,1447,1447,1447,1447,89
|
|
20231106,101300,21363202,1447,1447,1447,1447,1
|
|
20231106,101200,21361755,1440,1440,1440,1440,0
|
|
20231106,101100,21361755,1440,1442,1442,1440,1100
|
|
20231106,101000,19775801,1442,1442,1442,1442,0
|
|
20231106,100900,19775801,1442,1443,1443,1442,1025
|
|
20231106,100800,18297050,1443,1443,1443,1443,0
|
|
20231106,100700,18297050,1443,1443,1443,1443,0
|
|
20231106,100600,18297050,1443,1443,1443,1443,155
|
|
20231106,100500,18073385,1443,1443,1443,1443,386
|
|
20231106,100400,17516387,1447,1447,1447,1447,0
|
|
20231106,100300,17516387,1447,1447,1447,1447,0
|
|
20231106,100200,17516387,1447,1447,1447,1447,0
|
|
20231106,100100,17516387,1447,1447,1447,1447,0
|
|
20231106,100000,17516387,1447,1447,1447,1447,0
|
|
20231106,095900,17516387,1447,1447,1447,1447,800
|
|
20231106,095800,16358787,1447,1447,1447,1447,0
|
|
20231106,095700,16358787,1447,1447,1447,1447,349
|
|
20231106,095600,15853784,1446,1444,1446,1444,116
|
|
20231106,095500,15686114,1443,1443,1443,1443,0
|
|
20231106,095400,15686114,1443,1443,1443,1443,0
|
|
20231106,095300,15686114,1443,1443,1443,1443,1
|
|
20231106,095200,15684671,1444,1444,1444,1444,7
|
|
20231106,095100,15674563,1444,1445,1445,1444,203
|
|
20231106,095000,15381331,1446,1446,1446,1446,0
|
|
20231106,094900,15381331,1446,1446,1446,1446,0
|
|
20231106,094800,15381331,1446,1447,1447,1446,150
|
|
20231106,094700,15164381,1449,1445,1449,1445,353
|
|
20231106,094600,14653684,1449,1449,1449,1449,12
|
|
20231106,094500,14636296,1445,1445,1445,1445,315
|
|
20231106,094400,14181121,1450,1450,1450,1450,0
|
|
20231106,094300,14181121,1450,1450,1450,1450,0
|
|
20231106,094200,14181121,1450,1450,1450,1450,1000
|
|
20231106,094100,12731121,1450,1450,1450,1450,0
|
|
20231106,094000,12731121,1450,1446,1450,1446,478
|
|
20231106,093900,12039929,1452,1452,1452,1452,0
|
|
20231106,093800,12039929,1452,1450,1452,1450,959
|
|
20231106,093700,10649271,1450,1448,1450,1448,2049
|
|
20231106,093600,7682314,1448,1448,1448,1448,0
|
|
20231106,093500,7682314,1448,1446,1448,1446,101
|
|
20231106,093400,7536266,1447,1448,1448,1447,15
|
|
20231106,093300,7514556,1448,1448,1448,1448,0
|
|
20231106,093200,7514556,1448,1448,1448,1448,0
|
|
20231106,093100,7514556,1448,1448,1448,1448,94
|
|
20231106,093000,7378444,1448,1448,1448,1448,28
|
|
20231106,092900,7337900,1448,1448,1448,1448,0
|
|
20231106,092800,7337900,1448,1445,1448,1445,292
|
|
20231106,092700,6915954,1445,1445,1445,1445,1
|
|
20231106,092600,6914509,1440,1440,1440,1440,558
|
|
20231106,092500,6110989,1440,1440,1440,1440,0
|
|
20231106,092400,6110989,1440,1440,1440,1440,300
|
|
20231106,092300,5678989,1437,1437,1437,1437,20
|
|
20231106,092200,5650249,1440,1440,1440,1440,11
|
|
20231106,092100,5634409,1432,1433,1433,1432,121
|
|
20231106,092000,5461117,1440,1440,1440,1440,0
|
|
20231106,091900,5461117,1440,1440,1440,1440,0
|
|
20231106,091800,5461117,1440,1440,1440,1440,0
|
|
20231106,091700,5461117,1440,1440,1440,1440,0
|
|
20231106,091600,5461117,1440,1440,1440,1440,0
|
|
20231106,091500,5461117,1440,1440,1440,1440,0
|
|
20231106,091400,5461117,1440,1440,1440,1440,0
|
|
20231106,091300,5461117,1440,1440,1440,1440,10
|
|
20231106,091200,5446717,1440,1440,1440,1440,0
|
|
20231106,091100,5446717,1440,1431,1440,1430,1010
|
|
20231106,091000,4001607,1440,1440,1440,1440,111
|
|
20231106,090900,3841767,1434,1434,1434,1434,1003
|
|
20231106,090800,2403465,1435,1437,1437,1435,320
|
|
20231106,090700,1943965,1450,1450,1450,1450,0
|
|
20231106,090600,1943965,1450,1450,1450,1450,0
|
|
20231106,090500,1943965,1450,1450,1450,1450,288
|
|
20231106,090400,1526365,1450,1450,1450,1450,1
|
|
20231106,090300,1524915,1450,1435,1450,1434,35
|
|
20231106,090200,1474693,1450,1450,1450,1450,7
|
|
20231106,090100,1464543,1450,1440,1450,1440,433
|
|
20231106,090000,841013,1450,1440,1450,1440,584
|