628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,192500,149927875,1536,1536,1536,1536,1109
|
|
20231101,192400,149927875,1536,1536,1536,1536,0
|
|
20231101,192300,149927875,1536,1536,1536,1536,0
|
|
20231101,192200,149927875,1536,1536,1536,1536,0
|
|
20231101,192100,149927875,1536,1536,1536,1536,0
|
|
20231101,192000,149927875,1536,1536,1536,1536,0
|
|
20231101,191900,149927875,1536,1536,1536,1536,0
|
|
20231101,191800,149927875,1536,1536,1536,1536,0
|
|
20231101,191700,149927875,1536,1536,1536,1536,0
|
|
20231101,191600,149927875,1536,1536,1536,1536,0
|
|
20231101,191500,149927875,1536,1536,1536,1536,0
|
|
20231101,191400,149927875,1536,1536,1536,1536,0
|
|
20231101,191300,149927875,1536,1536,1536,1536,0
|
|
20231101,191200,149927875,1536,1536,1536,1536,0
|
|
20231101,191100,149927875,1536,1536,1536,1536,0
|
|
20231101,191000,149927875,1536,1536,1536,1536,0
|
|
20231101,190900,149927875,1536,1536,1536,1536,0
|
|
20231101,190800,149927875,1536,1536,1536,1536,0
|
|
20231101,190700,149927875,1536,1536,1536,1536,0
|
|
20231101,190600,149927875,1536,1536,1536,1536,0
|
|
20231101,190500,149927875,1536,1536,1536,1536,0
|
|
20231101,190400,149927875,1536,1536,1536,1536,0
|
|
20231101,190300,149927875,1536,1536,1536,1536,0
|
|
20231101,190200,149927875,1536,1536,1536,1536,0
|
|
20231101,190100,149927875,1536,1536,1536,1536,0
|
|
20231101,190000,149927875,1536,1536,1536,1536,0
|
|
20231101,185900,149927875,1536,1536,1536,1536,0
|
|
20231101,185800,149927875,1536,1536,1536,1536,0
|
|
20231101,185700,149927875,1536,1536,1536,1536,0
|
|
20231101,185600,149927875,1536,1536,1536,1536,0
|
|
20231101,185500,149927875,1536,1536,1536,1536,1109
|
|
20231101,185400,149927875,1536,1536,1536,1536,0
|
|
20231101,185300,149927875,1536,1536,1536,1536,0
|
|
20231101,185200,149927875,1536,1536,1536,1536,0
|
|
20231101,185100,149927875,1536,1536,1536,1536,0
|
|
20231101,185000,149927875,1536,1536,1536,1536,0
|
|
20231101,184900,149927875,1536,1536,1536,1536,0
|
|
20231101,184800,149927875,1536,1536,1536,1536,0
|
|
20231101,184700,149927875,1536,1536,1536,1536,0
|
|
20231101,184600,149927875,1536,1536,1536,1536,0
|
|
20231101,184500,149927875,1536,1536,1536,1536,0
|
|
20231101,184400,149927875,1536,1536,1536,1536,0
|
|
20231101,184300,149927875,1536,1536,1536,1536,0
|
|
20231101,184200,149927875,1536,1536,1536,1536,0
|
|
20231101,184100,149927875,1536,1536,1536,1536,0
|
|
20231101,184000,149927875,1536,1536,1536,1536,0
|
|
20231101,183900,149927875,1536,1536,1536,1536,0
|
|
20231101,183800,149927875,1536,1536,1536,1536,0
|
|
20231101,183700,149927875,1536,1536,1536,1536,0
|
|
20231101,183600,149927875,1536,1536,1536,1536,0
|
|
20231101,183500,149927875,1536,1536,1536,1536,0
|
|
20231101,183400,149927875,1536,1536,1536,1536,0
|
|
20231101,183300,149927875,1536,1536,1536,1536,0
|
|
20231101,183200,149927875,1536,1536,1536,1536,0
|
|
20231101,183100,149927875,1536,1536,1536,1536,0
|
|
20231101,183000,149927875,1536,1536,1536,1536,0
|
|
20231101,182900,149927875,1536,1536,1536,1536,0
|
|
20231101,182800,149927875,1536,1536,1536,1536,0
|
|
20231101,182700,149927875,1536,1536,1536,1536,0
|
|
20231101,182600,149927875,1536,1536,1536,1536,0
|
|
20231101,182500,149927875,1536,1536,1536,1536,1109
|
|
20231101,182400,149927875,1536,1536,1536,1536,0
|
|
20231101,182300,149927875,1536,1536,1536,1536,0
|
|
20231101,182200,149927875,1536,1536,1536,1536,0
|
|
20231101,182100,149927875,1536,1536,1536,1536,0
|
|
20231101,182000,149927875,1536,1536,1536,1536,0
|
|
20231101,181900,149927875,1536,1536,1536,1536,0
|
|
20231101,181800,149927875,1536,1536,1536,1536,0
|
|
20231101,181700,149927875,1536,1536,1536,1536,0
|
|
20231101,181600,149927875,1536,1536,1536,1536,0
|
|
20231101,181500,149927875,1536,1536,1536,1536,0
|
|
20231101,181400,149927875,1536,1536,1536,1536,0
|
|
20231101,181300,149927875,1536,1536,1536,1536,0
|
|
20231101,181200,149927875,1536,1536,1536,1536,0
|
|
20231101,181100,149927875,1536,1536,1536,1536,0
|
|
20231101,181000,149927875,1536,1536,1536,1536,0
|
|
20231101,180900,149927875,1536,1536,1536,1536,0
|
|
20231101,180800,149927875,1536,1536,1536,1536,0
|
|
20231101,180700,149927875,1536,1536,1536,1536,0
|
|
20231101,180600,149927875,1536,1536,1536,1536,0
|
|
20231101,180500,149927875,1536,1536,1536,1536,0
|
|
20231101,180400,149927875,1536,1536,1536,1536,0
|
|
20231101,180300,149927875,1536,1536,1536,1536,0
|
|
20231101,180200,149927875,1536,1536,1536,1536,0
|
|
20231101,180100,149927875,1536,1536,1536,1536,0
|
|
20231101,180000,149927875,1536,1536,1536,1536,0
|
|
20231101,175900,149927875,1536,1536,1536,1536,0
|
|
20231101,175800,149927875,1536,1536,1536,1536,0
|
|
20231101,175700,149927875,1536,1536,1536,1536,0
|
|
20231101,175600,149927875,1536,1536,1536,1536,0
|
|
20231101,175500,149927875,1536,1536,1536,1536,1109
|
|
20231101,175400,149927875,1536,1536,1536,1536,0
|
|
20231101,175300,149927875,1536,1536,1536,1536,0
|
|
20231101,175200,149927875,1536,1536,1536,1536,0
|
|
20231101,175100,149927875,1536,1536,1536,1536,0
|
|
20231101,175000,149927875,1536,1536,1536,1536,0
|
|
20231101,174900,149927875,1536,1536,1536,1536,0
|
|
20231101,174800,149927875,1536,1536,1536,1536,0
|
|
20231101,174700,149927875,1536,1536,1536,1536,0
|
|
20231101,174600,149927875,1536,1536,1536,1536,0
|
|
20231101,174500,149927875,1536,1536,1536,1536,0
|
|
20231101,174400,149927875,1536,1536,1536,1536,0
|
|
20231101,174300,149927875,1536,1536,1536,1536,0
|
|
20231101,174200,149927875,1536,1536,1536,1536,0
|
|
20231101,174100,149927875,1536,1536,1536,1536,0
|
|
20231101,174000,149927875,1536,1536,1536,1536,0
|
|
20231101,173900,149927875,1536,1536,1536,1536,0
|
|
20231101,173800,149927875,1536,1536,1536,1536,0
|
|
20231101,173700,149927875,1536,1536,1536,1536,0
|
|
20231101,173600,149927875,1536,1536,1536,1536,0
|
|
20231101,173500,149927875,1536,1536,1536,1536,0
|
|
20231101,173400,149927875,1536,1536,1536,1536,0
|
|
20231101,173300,149927875,1536,1536,1536,1536,0
|
|
20231101,173200,149927875,1536,1536,1536,1536,0
|
|
20231101,173100,149927875,1536,1536,1536,1536,0
|
|
20231101,173000,149927875,1536,1536,1536,1536,0
|
|
20231101,172900,149927875,1536,1536,1536,1536,0
|
|
20231101,172800,149927875,1536,1536,1536,1536,0
|
|
20231101,172700,149927875,1536,1536,1536,1536,0
|
|
20231101,172600,149927875,1536,1536,1536,1536,0
|
|
20231101,172500,149927875,1536,1536,1536,1536,1109
|
|
20231101,172400,149927875,1536,1536,1536,1536,0
|
|
20231101,172300,149927875,1536,1536,1536,1536,0
|
|
20231101,172200,149927875,1536,1536,1536,1536,0
|
|
20231101,172100,149927875,1536,1536,1536,1536,0
|
|
20231101,172000,149927875,1536,1536,1536,1536,0
|
|
20231101,171900,149927875,1536,1536,1536,1536,0
|
|
20231101,171800,149927875,1536,1536,1536,1536,0
|
|
20231101,171700,149927875,1536,1536,1536,1536,0
|
|
20231101,171600,149927875,1536,1536,1536,1536,0
|
|
20231101,171500,149927875,1536,1536,1536,1536,0
|
|
20231101,171400,149927875,1536,1536,1536,1536,0
|
|
20231101,171300,149927875,1536,1536,1536,1536,0
|
|
20231101,171200,149927875,1536,1536,1536,1536,0
|
|
20231101,171100,149927875,1536,1536,1536,1536,0
|
|
20231101,171000,149927875,1536,1536,1536,1536,0
|
|
20231101,170900,149927875,1536,1536,1536,1536,0
|
|
20231101,170800,149927875,1536,1536,1536,1536,0
|
|
20231101,170700,149927875,1536,1536,1536,1536,0
|
|
20231101,170600,149927875,1536,1536,1536,1536,0
|
|
20231101,170500,149927875,1536,1536,1536,1536,0
|
|
20231101,170400,149927875,1536,1536,1536,1536,0
|
|
20231101,170300,149927875,1536,1536,1536,1536,0
|
|
20231101,170200,149927875,1536,1536,1536,1536,0
|
|
20231101,170100,149927875,1536,1536,1536,1536,0
|
|
20231101,170000,149927875,1536,1536,1536,1536,0
|
|
20231101,165900,149927875,1536,1536,1536,1536,0
|
|
20231101,165800,149927875,1536,1536,1536,1536,0
|
|
20231101,165700,149927875,1536,1536,1536,1536,0
|
|
20231101,165600,149927875,1536,1536,1536,1536,0
|
|
20231101,165500,149927875,1536,1536,1536,1536,1109
|
|
20231101,165400,149927875,1536,1536,1536,1536,0
|
|
20231101,165300,149927875,1536,1536,1536,1536,0
|
|
20231101,165200,149927875,1536,1536,1536,1536,0
|
|
20231101,165100,149927875,1536,1536,1536,1536,0
|
|
20231101,165000,149927875,1536,1536,1536,1536,0
|
|
20231101,164900,149927875,1536,1536,1536,1536,0
|
|
20231101,164800,149927875,1536,1536,1536,1536,0
|
|
20231101,164700,149927875,1536,1536,1536,1536,0
|
|
20231101,164600,149927875,1536,1536,1536,1536,0
|
|
20231101,164500,149927875,1536,1536,1536,1536,0
|
|
20231101,164400,149927875,1536,1536,1536,1536,0
|
|
20231101,164300,149927875,1536,1536,1536,1536,0
|
|
20231101,164200,149927875,1536,1536,1536,1536,0
|
|
20231101,164100,149927875,1536,1536,1536,1536,0
|
|
20231101,164000,149927875,1536,1536,1536,1536,0
|
|
20231101,163900,149927875,1536,1536,1536,1536,0
|
|
20231101,163800,149927875,1536,1536,1536,1536,0
|
|
20231101,163700,149927875,1536,1536,1536,1536,0
|
|
20231101,163600,149927875,1536,1536,1536,1536,0
|
|
20231101,163500,149927875,1536,1536,1536,1536,0
|
|
20231101,163400,149927875,1536,1536,1536,1536,0
|
|
20231101,163300,149927875,1536,1536,1536,1536,0
|
|
20231101,163200,149927875,1536,1536,1536,1536,0
|
|
20231101,163100,149927875,1536,1536,1536,1536,0
|
|
20231101,163000,149927875,1536,1536,1536,1536,0
|
|
20231101,162900,149927875,1536,1536,1536,1536,0
|
|
20231101,162800,149927875,1536,1536,1536,1536,0
|
|
20231101,162700,149927875,1536,1536,1536,1536,0
|
|
20231101,162600,149927875,1536,1536,1536,1536,0
|
|
20231101,162500,149927875,1536,1536,1536,1536,1109
|
|
20231101,162400,149927875,1536,1536,1536,1536,0
|
|
20231101,162300,149927875,1536,1536,1536,1536,0
|
|
20231101,162200,149927875,1536,1536,1536,1536,0
|
|
20231101,162100,149927875,1536,1536,1536,1536,0
|
|
20231101,162000,149927875,1536,1536,1536,1536,0
|
|
20231101,161900,149927875,1536,1536,1536,1536,0
|
|
20231101,161800,149927875,1536,1536,1536,1536,0
|
|
20231101,161700,149927875,1536,1536,1536,1536,0
|
|
20231101,161600,149927875,1536,1536,1536,1536,0
|
|
20231101,161500,149927875,1536,1536,1536,1536,0
|
|
20231101,161400,149927875,1536,1536,1536,1536,0
|
|
20231101,161300,149927875,1536,1536,1536,1536,0
|
|
20231101,161200,149927875,1536,1536,1536,1536,0
|
|
20231101,161100,149927875,1536,1536,1536,1536,0
|
|
20231101,161000,149927875,1536,1536,1536,1536,0
|
|
20231101,160900,149927875,1536,1536,1536,1536,0
|
|
20231101,160800,149927875,1536,1536,1536,1536,0
|
|
20231101,160700,149927875,1536,1536,1536,1536,0
|
|
20231101,160600,149927875,1536,1536,1536,1536,0
|
|
20231101,160500,149927875,1536,1536,1536,1536,0
|
|
20231101,160400,149927875,1536,1536,1536,1536,0
|
|
20231101,160300,149927875,1536,1536,1536,1536,0
|
|
20231101,160200,149927875,1536,1536,1536,1536,0
|
|
20231101,160100,149927875,1536,1536,1536,1536,0
|
|
20231101,160000,149927875,1536,1536,1536,1536,0
|
|
20231101,155900,149927875,1536,1536,1536,1536,0
|
|
20231101,155800,149927875,1536,1536,1536,1536,0
|
|
20231101,155700,149927875,1536,1536,1536,1536,0
|
|
20231101,155600,149927875,1536,1536,1536,1536,0
|
|
20231101,155500,149927875,1536,1536,1536,1536,1109
|
|
20231101,155400,149927875,1536,1536,1536,1536,0
|
|
20231101,155300,149927875,1536,1536,1536,1536,0
|
|
20231101,155200,149927875,1536,1536,1536,1536,0
|
|
20231101,155100,149927875,1536,1536,1536,1536,0
|
|
20231101,155000,149927875,1536,1536,1536,1536,0
|
|
20231101,154900,149927875,1536,1536,1536,1536,0
|
|
20231101,154800,149927875,1536,1536,1536,1536,0
|
|
20231101,154700,149927875,1536,1536,1536,1536,0
|
|
20231101,154600,149927875,1536,1536,1536,1536,0
|
|
20231101,154500,149927875,1536,1536,1536,1536,0
|
|
20231101,154400,149927875,1536,1536,1536,1536,0
|
|
20231101,154300,149927875,1536,1536,1536,1536,0
|
|
20231101,154200,149927875,1536,1536,1536,1536,0
|
|
20231101,154100,149927875,1536,1536,1536,1536,0
|
|
20231101,154000,149927875,1536,1536,1536,1536,0
|
|
20231101,153900,149927875,1536,1536,1536,1536,0
|
|
20231101,153800,149927875,1536,1536,1536,1536,0
|
|
20231101,153700,149927875,1536,1536,1536,1536,0
|
|
20231101,153600,149927875,1536,1536,1536,1536,0
|
|
20231101,153500,149927875,1536,1536,1536,1536,0
|
|
20231101,153400,149927875,1536,1536,1536,1536,0
|
|
20231101,153300,149927875,1536,1536,1536,1536,0
|
|
20231101,153200,149927875,1536,1536,1536,1536,0
|
|
20231101,153100,149927875,1536,1536,1536,1536,0
|
|
20231101,153000,149927875,1536,1536,1536,1536,1109
|
|
20231101,152900,148224451,1527,1527,1527,1527,0
|
|
20231101,152800,148224451,1527,1527,1527,1527,0
|
|
20231101,152700,148224451,1527,1527,1527,1527,0
|
|
20231101,152600,148224451,1527,1527,1527,1527,0
|
|
20231101,152500,148224451,1527,1527,1527,1527,0
|
|
20231101,152400,148224451,1527,1527,1527,1527,0
|
|
20231101,152300,148224451,1527,1527,1527,1527,0
|
|
20231101,152200,148224451,1527,1527,1527,1527,0
|
|
20231101,152100,148224451,1527,1527,1527,1527,0
|
|
20231101,152000,148224451,1527,1527,1527,1527,0
|
|
20231101,151900,148224451,1527,1522,1527,1522,196
|
|
20231101,151800,147925944,1527,1527,1527,1527,0
|
|
20231101,151700,147925944,1527,1524,1527,1522,2001
|
|
20231101,151600,144878999,1522,1522,1522,1522,0
|
|
20231101,151500,144878999,1522,1522,1522,1522,85
|
|
20231101,151400,144749629,1527,1520,1527,1520,5
|
|
20231101,151300,144742022,1520,1520,1520,1520,300
|
|
20231101,151200,144286022,1520,1524,1524,1520,673
|
|
20231101,151100,143262118,1525,1525,1525,1525,0
|
|
20231101,151000,143262118,1525,1525,1525,1525,94
|
|
20231101,150900,143118768,1526,1526,1526,1526,0
|
|
20231101,150800,143118768,1526,1528,1528,1526,56
|
|
20231101,150700,143033224,1529,1529,1529,1529,0
|
|
20231101,150600,143033224,1529,1527,1529,1527,150
|
|
20231101,150500,142803890,1527,1527,1527,1527,0
|
|
20231101,150400,142803890,1527,1527,1527,1527,0
|
|
20231101,150300,142803890,1527,1527,1527,1527,0
|
|
20231101,150200,142803890,1527,1527,1527,1527,30
|
|
20231101,150100,142758080,1527,1527,1527,1527,0
|
|
20231101,150000,142758080,1527,1522,1527,1522,44
|
|
20231101,145900,142691107,1522,1522,1522,1522,61
|
|
20231101,145800,142598265,1527,1527,1527,1527,1
|
|
20231101,145700,142596738,1523,1523,1523,1522,623
|
|
20231101,145600,141647948,1524,1524,1524,1524,155
|
|
20231101,145500,141411728,1524,1526,1526,1524,4748
|
|
20231101,145400,134171122,1525,1525,1525,1525,454
|
|
20231101,145300,133478772,1525,1525,1525,1525,57
|
|
20231101,145200,133391847,1526,1528,1528,1526,704
|
|
20231101,145100,132317179,1528,1529,1529,1528,521
|
|
20231101,145000,131521090,1528,1528,1528,1528,2
|
|
20231101,144900,131518034,1528,1528,1528,1528,0
|
|
20231101,144800,131518034,1528,1528,1528,1528,0
|
|
20231101,144700,131518034,1528,1528,1528,1528,100
|
|
20231101,144600,131365234,1529,1529,1529,1529,0
|
|
20231101,144500,131365234,1529,1529,1529,1529,1
|
|
20231101,144400,131363705,1528,1529,1529,1528,254
|
|
20231101,144300,130975352,1529,1529,1529,1529,337
|
|
20231101,144200,130460079,1529,1529,1529,1529,0
|
|
20231101,144100,130460079,1529,1530,1530,1529,5
|
|
20231101,144000,130452432,1530,1530,1530,1530,22
|
|
20231101,143900,130418772,1530,1530,1530,1530,209
|
|
20231101,143800,130099002,1530,1530,1530,1530,210
|
|
20231101,143700,129777702,1530,1529,1530,1529,40
|
|
20231101,143600,129716541,1529,1530,1530,1529,103
|
|
20231101,143500,129558954,1529,1529,1529,1529,0
|
|
20231101,143400,129558954,1529,1529,1529,1529,2338
|
|
20231101,143300,125984152,1530,1530,1530,1530,0
|
|
20231101,143200,125984152,1530,1530,1530,1530,200
|
|
20231101,143100,125678152,1531,1531,1531,1531,5
|
|
20231101,143000,125670497,1531,1531,1531,1531,90
|
|
20231101,142900,125532707,1531,1531,1531,1531,1
|
|
20231101,142800,125531176,1529,1530,1530,1529,1000
|
|
20231101,142700,124002077,1530,1530,1530,1530,195
|
|
20231101,142600,123703727,1529,1529,1529,1529,0
|
|
20231101,142500,123703727,1529,1529,1529,1529,0
|
|
20231101,142400,123703727,1529,1529,1529,1529,749
|
|
20231101,142300,122558506,1528,1528,1528,1528,0
|
|
20231101,142200,122558506,1528,1528,1528,1528,0
|
|
20231101,142100,122558506,1528,1528,1528,1528,0
|
|
20231101,142000,122558506,1528,1528,1528,1528,0
|
|
20231101,141900,122558506,1528,1529,1529,1528,70
|
|
20231101,141800,122451545,1528,1528,1529,1528,573
|
|
20231101,141700,121576000,1528,1528,1528,1528,655
|
|
20231101,141600,120575160,1529,1530,1530,1529,1969
|
|
20231101,141500,117562844,1530,1530,1530,1530,0
|
|
20231101,141400,117562844,1530,1531,1531,1530,814
|
|
20231101,141300,116317410,1530,1530,1530,1530,263
|
|
20231101,141200,115915020,1531,1531,1534,1531,301
|
|
20231101,141100,115454186,1530,1530,1530,1530,508
|
|
20231101,141000,114676946,1534,1534,1534,1534,0
|
|
20231101,140900,114676946,1534,1534,1534,1534,1
|
|
20231101,140800,114675412,1531,1531,1531,1531,0
|
|
20231101,140700,114675412,1531,1533,1533,1531,1228
|
|
20231101,140600,112794361,1534,1534,1534,1534,0
|
|
20231101,140500,112794361,1534,1534,1534,1534,136
|
|
20231101,140400,112585737,1534,1534,1534,1534,0
|
|
20231101,140300,112585737,1534,1534,1534,1534,0
|
|
20231101,140200,112585737,1534,1534,1534,1534,65
|
|
20231101,140100,112486027,1535,1535,1535,1535,3
|
|
20231101,140000,112481422,1535,1535,1535,1535,114
|
|
20231101,135900,112306432,1535,1535,1535,1535,0
|
|
20231101,135800,112306432,1535,1535,1535,1535,0
|
|
20231101,135700,112306432,1535,1535,1535,1535,1
|
|
20231101,135600,112304897,1534,1534,1535,1534,50
|
|
20231101,135500,112228196,1534,1535,1535,1534,1067
|
|
20231101,135400,110590418,1537,1537,1537,1537,0
|
|
20231101,135300,110590418,1537,1537,1537,1537,0
|
|
20231101,135200,110590418,1537,1537,1537,1537,0
|
|
20231101,135100,110590418,1537,1537,1537,1537,0
|
|
20231101,135000,110590418,1537,1537,1537,1537,0
|
|
20231101,134900,110590418,1537,1537,1537,1537,0
|
|
20231101,134800,110590418,1537,1537,1537,1537,0
|
|
20231101,134700,110590418,1537,1534,1537,1534,2
|
|
20231101,134600,110587347,1535,1535,1535,1535,0
|
|
20231101,134500,110587347,1535,1535,1535,1535,12
|
|
20231101,134400,110568927,1539,1539,1539,1539,0
|
|
20231101,134300,110568927,1539,1538,1540,1538,351
|
|
20231101,134200,110028691,1538,1538,1538,1538,0
|
|
20231101,134100,110028691,1538,1538,1538,1538,0
|
|
20231101,134000,110028691,1538,1538,1538,1538,0
|
|
20231101,133900,110028691,1538,1538,1538,1538,0
|
|
20231101,133800,110028691,1538,1538,1538,1538,0
|
|
20231101,133700,110028691,1538,1538,1538,1538,1
|
|
20231101,133600,110027153,1535,1535,1535,1535,10
|
|
20231101,133500,110011803,1540,1540,1540,1540,0
|
|
20231101,133400,110011803,1540,1540,1540,1540,0
|
|
20231101,133300,110011803,1540,1534,1540,1534,14
|
|
20231101,133200,109990321,1533,1533,1533,1533,412
|
|
20231101,133100,109358725,1534,1534,1534,1533,102
|
|
20231101,133000,109202357,1533,1533,1533,1533,100
|
|
20231101,132900,109049057,1534,1534,1534,1534,100
|
|
20231101,132800,108895657,1534,1534,1534,1534,105
|
|
20231101,132700,108734587,1534,1534,1535,1534,1132
|
|
20231101,132600,106998098,1535,1535,1535,1535,0
|
|
20231101,132500,106998098,1535,1535,1535,1535,0
|
|
20231101,132400,106998098,1535,1535,1535,1535,435
|
|
20231101,132300,106330373,1535,1535,1535,1535,375
|
|
20231101,132200,105754748,1535,1535,1535,1535,0
|
|
20231101,132100,105754748,1535,1535,1535,1535,0
|
|
20231101,132000,105754748,1535,1535,1535,1535,0
|
|
20231101,131900,105754748,1535,1535,1535,1535,0
|
|
20231101,131800,105754748,1535,1535,1535,1535,0
|
|
20231101,131700,105754748,1535,1535,1535,1535,0
|
|
20231101,131600,105754748,1535,1535,1535,1535,150
|
|
20231101,131500,105524498,1535,1535,1535,1535,189
|
|
20231101,131400,105234383,1535,1536,1536,1535,171
|
|
20231101,131300,104971787,1536,1536,1536,1536,0
|
|
20231101,131200,104971787,1536,1536,1536,1536,0
|
|
20231101,131100,104971787,1536,1536,1536,1536,366
|
|
20231101,131000,104409611,1537,1537,1537,1537,134
|
|
20231101,130900,104203653,1537,1537,1537,1537,0
|
|
20231101,130800,104203653,1537,1537,1537,1537,84
|
|
20231101,130700,104074545,1540,1540,1540,1540,0
|
|
20231101,130600,104074545,1540,1540,1540,1540,0
|
|
20231101,130500,104074545,1540,1540,1540,1540,1
|
|
20231101,130400,104073005,1538,1538,1538,1538,0
|
|
20231101,130300,104073005,1538,1538,1538,1538,0
|
|
20231101,130200,104073005,1538,1538,1538,1538,997
|
|
20231101,130100,102539619,1538,1538,1538,1538,0
|
|
20231101,130000,102539619,1538,1538,1538,1538,0
|
|
20231101,125900,102539619,1538,1538,1538,1538,0
|
|
20231101,125800,102539619,1538,1538,1538,1538,0
|
|
20231101,125700,102539619,1538,1538,1538,1538,9
|
|
20231101,125600,102525777,1538,1538,1538,1538,106
|
|
20231101,125500,102362749,1538,1540,1540,1538,153
|
|
20231101,125400,102127371,1540,1536,1540,1536,44
|
|
20231101,125300,102059697,1536,1537,1540,1536,1025
|
|
20231101,125200,100481357,1538,1538,1538,1538,0
|
|
20231101,125100,100481357,1538,1538,1538,1538,0
|
|
20231101,125000,100481357,1538,1538,1538,1538,0
|
|
20231101,124900,100481357,1538,1538,1538,1538,0
|
|
20231101,124800,100481357,1538,1538,1538,1538,10
|
|
20231101,124700,100465977,1540,1540,1540,1540,4
|
|
20231101,124600,100459817,1542,1542,1542,1542,0
|
|
20231101,124500,100459817,1542,1542,1542,1542,0
|
|
20231101,124400,100459817,1542,1542,1542,1542,0
|
|
20231101,124300,100459817,1542,1542,1542,1542,0
|
|
20231101,124200,100459817,1542,1542,1542,1542,0
|
|
20231101,124100,100459817,1542,1542,1542,1542,0
|
|
20231101,124000,100459817,1542,1542,1542,1542,0
|
|
20231101,123900,100459817,1542,1542,1542,1542,1
|
|
20231101,123800,100458275,1542,1542,1542,1542,0
|
|
20231101,123700,100458275,1542,1542,1542,1542,2000
|
|
20231101,123600,97374275,1542,1542,1542,1542,0
|
|
20231101,123500,97374275,1542,1542,1542,1542,0
|
|
20231101,123400,97374275,1542,1542,1542,1542,0
|
|
20231101,123300,97374275,1542,1542,1542,1542,0
|
|
20231101,123200,97374275,1542,1542,1542,1542,0
|
|
20231101,123100,97374275,1542,1542,1542,1542,0
|
|
20231101,123000,97374275,1542,1542,1542,1542,9
|
|
20231101,122900,97360397,1535,1535,1535,1535,0
|
|
20231101,122800,97360397,1535,1535,1535,1535,0
|
|
20231101,122700,97360397,1535,1539,1539,1535,7566
|
|
20231101,122600,85732507,1542,1542,1542,1542,0
|
|
20231101,122500,85732507,1542,1542,1542,1542,0
|
|
20231101,122400,85732507,1542,1542,1542,1542,0
|
|
20231101,122300,85732507,1542,1542,1542,1542,0
|
|
20231101,122200,85732507,1542,1542,1542,1542,0
|
|
20231101,122100,85732507,1542,1542,1542,1542,0
|
|
20231101,122000,85732507,1542,1542,1542,1542,0
|
|
20231101,121900,85732507,1542,1542,1542,1542,0
|
|
20231101,121800,85732507,1542,1538,1542,1538,282
|
|
20231101,121700,85298577,1539,1539,1539,1539,63
|
|
20231101,121600,85201620,1540,1540,1540,1540,0
|
|
20231101,121500,85201620,1540,1540,1540,1538,1868
|
|
20231101,121400,82325026,1539,1539,1539,1539,0
|
|
20231101,121300,82325026,1539,1539,1539,1539,0
|
|
20231101,121200,82325026,1539,1540,1540,1539,2022
|
|
20231101,121100,79212146,1540,1540,1540,1540,0
|
|
20231101,121000,79212146,1540,1540,1540,1540,0
|
|
20231101,120900,79212146,1540,1540,1540,1540,0
|
|
20231101,120800,79212146,1540,1540,1540,1540,0
|
|
20231101,120700,79212146,1540,1540,1540,1540,200
|
|
20231101,120600,78904146,1540,1540,1540,1540,0
|
|
20231101,120500,78904146,1540,1540,1540,1540,0
|
|
20231101,120400,78904146,1540,1540,1540,1540,100
|
|
20231101,120300,78750146,1540,1540,1540,1540,101
|
|
20231101,120200,78594606,1541,1541,1541,1541,200
|
|
20231101,120100,78286406,1544,1544,1544,1544,340
|
|
20231101,120000,77761446,1545,1545,1545,1545,0
|
|
20231101,115900,77761446,1545,1545,1545,1545,0
|
|
20231101,115800,77761446,1545,1545,1545,1545,0
|
|
20231101,115700,77761446,1545,1545,1545,1545,0
|
|
20231101,115600,77761446,1545,1545,1545,1545,0
|
|
20231101,115500,77761446,1545,1545,1545,1545,0
|
|
20231101,115400,77761446,1545,1545,1545,1545,0
|
|
20231101,115300,77761446,1545,1545,1545,1545,163
|
|
20231101,115200,77509611,1545,1545,1545,1545,1
|
|
20231101,115100,77508066,1546,1546,1546,1546,0
|
|
20231101,115000,77508066,1546,1546,1546,1546,0
|
|
20231101,114900,77508066,1546,1546,1546,1546,0
|
|
20231101,114800,77508066,1546,1546,1546,1546,0
|
|
20231101,114700,77508066,1546,1546,1546,1546,18
|
|
20231101,114600,77480238,1540,1540,1540,1540,0
|
|
20231101,114500,77480238,1540,1540,1540,1540,0
|
|
20231101,114400,77480238,1540,1540,1540,1540,0
|
|
20231101,114300,77480238,1540,1540,1540,1540,0
|
|
20231101,114200,77480238,1540,1540,1540,1540,0
|
|
20231101,114100,77480238,1540,1540,1540,1540,0
|
|
20231101,114000,77480238,1540,1540,1540,1540,1
|
|
20231101,113900,77478698,1548,1548,1548,1548,0
|
|
20231101,113800,77478698,1548,1548,1548,1548,1
|
|
20231101,113700,77477150,1540,1540,1540,1540,0
|
|
20231101,113600,77477150,1540,1540,1540,1540,39
|
|
20231101,113500,77417090,1540,1540,1540,1540,58
|
|
20231101,113400,77327770,1540,1540,1540,1540,108
|
|
20231101,113300,77161450,1540,1541,1541,1540,176
|
|
20231101,113200,76890369,1541,1541,1541,1541,45
|
|
20231101,113100,76821024,1541,1541,1541,1541,16
|
|
20231101,113000,76796368,1548,1548,1548,1548,5
|
|
20231101,112900,76788628,1548,1548,1548,1548,0
|
|
20231101,112800,76788628,1548,1548,1548,1548,0
|
|
20231101,112700,76788628,1548,1548,1548,1548,0
|
|
20231101,112600,76788628,1548,1548,1548,1548,0
|
|
20231101,112500,76788628,1548,1548,1548,1548,0
|
|
20231101,112400,76788628,1548,1548,1548,1548,5
|
|
20231101,112300,76780888,1548,1548,1548,1548,0
|
|
20231101,112200,76780888,1548,1548,1548,1548,0
|
|
20231101,112100,76780888,1548,1548,1548,1548,0
|
|
20231101,112000,76780888,1548,1548,1548,1548,0
|
|
20231101,111900,76780888,1548,1548,1548,1548,0
|
|
20231101,111800,76780888,1548,1548,1548,1548,3
|
|
20231101,111700,76776244,1548,1548,1548,1548,100
|
|
20231101,111600,76621444,1548,1548,1548,1548,0
|
|
20231101,111500,76621444,1548,1548,1548,1548,0
|
|
20231101,111400,76621444,1548,1548,1548,1548,500
|
|
20231101,111300,75847444,1549,1549,1549,1549,0
|
|
20231101,111200,75847444,1549,1549,1549,1549,0
|
|
20231101,111100,75847444,1549,1549,1549,1549,0
|
|
20231101,111000,75847444,1549,1549,1549,1549,0
|
|
20231101,110900,75847444,1549,1549,1549,1549,0
|
|
20231101,110800,75847444,1549,1549,1549,1549,0
|
|
20231101,110700,75847444,1549,1549,1549,1549,0
|
|
20231101,110600,75847444,1549,1549,1549,1549,0
|
|
20231101,110500,75847444,1549,1549,1549,1549,0
|
|
20231101,110400,75847444,1549,1549,1549,1549,0
|
|
20231101,110300,75847444,1549,1549,1549,1549,0
|
|
20231101,110200,75847444,1549,1549,1549,1549,0
|
|
20231101,110100,75847444,1549,1549,1549,1549,0
|
|
20231101,110000,75847444,1549,1549,1549,1549,0
|
|
20231101,105900,75847444,1549,1549,1549,1549,5
|
|
20231101,105800,75839699,1541,1541,1541,1541,1000
|
|
20231101,105700,74298699,1549,1549,1549,1549,0
|
|
20231101,105600,74298699,1549,1549,1549,1549,77
|
|
20231101,105500,74179426,1542,1543,1543,1542,899
|
|
20231101,105400,72793113,1545,1545,1545,1545,50
|
|
20231101,105300,72715863,1549,1549,1549,1549,0
|
|
20231101,105200,72715863,1549,1549,1549,1549,0
|
|
20231101,105100,72715863,1549,1549,1549,1549,0
|
|
20231101,105000,72715863,1549,1543,1549,1543,6
|
|
20231101,104900,72706599,1549,1549,1549,1549,0
|
|
20231101,104800,72706599,1549,1549,1549,1549,0
|
|
20231101,104700,72706599,1549,1549,1549,1549,0
|
|
20231101,104600,72706599,1549,1549,1549,1549,0
|
|
20231101,104500,72706599,1549,1549,1549,1549,0
|
|
20231101,104400,72706599,1549,1549,1549,1549,0
|
|
20231101,104300,72706599,1549,1549,1549,1549,0
|
|
20231101,104200,72706599,1549,1549,1549,1549,0
|
|
20231101,104100,72706599,1549,1549,1549,1549,0
|
|
20231101,104000,72706599,1549,1549,1549,1549,6
|
|
20231101,103900,72697305,1550,1550,1550,1550,0
|
|
20231101,103800,72697305,1550,1550,1550,1550,0
|
|
20231101,103700,72697305,1550,1550,1550,1550,1
|
|
20231101,103600,72695755,1547,1547,1547,1547,0
|
|
20231101,103500,72695755,1547,1548,1548,1547,13
|
|
20231101,103400,72675634,1548,1548,1548,1548,9
|
|
20231101,103300,72661702,1550,1550,1550,1550,0
|
|
20231101,103200,72661702,1550,1552,1552,1550,19
|
|
20231101,103100,72632232,1555,1555,1555,1555,0
|
|
20231101,103000,72632232,1555,1555,1555,1555,0
|
|
20231101,102900,72632232,1555,1555,1555,1555,0
|
|
20231101,102800,72632232,1555,1555,1555,1555,0
|
|
20231101,102700,72632232,1555,1555,1555,1555,0
|
|
20231101,102600,72632232,1555,1555,1555,1555,0
|
|
20231101,102500,72632232,1555,1555,1555,1555,0
|
|
20231101,102400,72632232,1555,1555,1555,1555,2
|
|
20231101,102300,72629122,1555,1555,1555,1555,60
|
|
20231101,102200,72535822,1555,1553,1555,1553,10
|
|
20231101,102100,72520282,1553,1555,1555,1553,6
|
|
20231101,102000,72510962,1553,1553,1553,1553,50
|
|
20231101,101900,72433312,1548,1548,1548,1548,0
|
|
20231101,101800,72433312,1548,1553,1553,1548,4377
|
|
20231101,101700,65655066,1555,1555,1555,1555,0
|
|
20231101,101600,65655066,1555,1555,1555,1555,0
|
|
20231101,101500,65655066,1555,1555,1555,1555,0
|
|
20231101,101400,65655066,1555,1553,1555,1553,136
|
|
20231101,101300,65443856,1555,1553,1555,1553,4
|
|
20231101,101200,65437642,1552,1552,1552,1552,8
|
|
20231101,101100,65425226,1553,1553,1553,1553,0
|
|
20231101,101000,65425226,1553,1553,1553,1553,0
|
|
20231101,100900,65425226,1553,1553,1553,1553,8
|
|
20231101,100800,65412802,1550,1550,1550,1550,1055
|
|
20231101,100700,63777552,1550,1550,1550,1550,0
|
|
20231101,100600,63777552,1550,1550,1550,1550,0
|
|
20231101,100500,63777552,1550,1550,1550,1550,0
|
|
20231101,100400,63777552,1550,1550,1550,1550,5
|
|
20231101,100300,63769802,1550,1550,1550,1550,1841
|
|
20231101,100200,60916252,1550,1550,1550,1550,0
|
|
20231101,100100,60916252,1550,1550,1550,1550,0
|
|
20231101,100000,60916252,1550,1549,1550,1549,2000
|
|
20231101,095900,57817550,1547,1549,1549,1547,5
|
|
20231101,095800,57809811,1547,1537,1547,1537,1102
|
|
20231101,095700,56113057,1547,1538,1547,1538,360
|
|
20231101,095600,55558980,1544,1544,1544,1544,0
|
|
20231101,095500,55558980,1544,1544,1544,1544,25
|
|
20231101,095400,55520380,1547,1547,1547,1547,0
|
|
20231101,095300,55520380,1547,1547,1547,1547,0
|
|
20231101,095200,55520380,1547,1547,1547,1547,0
|
|
20231101,095100,55520380,1547,1547,1547,1547,0
|
|
20231101,095000,55520380,1547,1547,1547,1547,0
|
|
20231101,094900,55520380,1547,1547,1547,1547,0
|
|
20231101,094800,55520380,1547,1537,1547,1537,17
|
|
20231101,094700,55494241,1550,1550,1550,1550,0
|
|
20231101,094600,55494241,1550,1550,1550,1550,0
|
|
20231101,094500,55494241,1550,1550,1550,1550,0
|
|
20231101,094400,55494241,1550,1550,1550,1550,6
|
|
20231101,094300,55484941,1538,1550,1550,1538,4202
|
|
20231101,094200,49021647,1550,1550,1550,1550,0
|
|
20231101,094100,49021647,1550,1550,1550,1550,0
|
|
20231101,094000,49021647,1550,1550,1550,1550,0
|
|
20231101,093900,49021647,1550,1550,1550,1550,0
|
|
20231101,093800,49021647,1550,1550,1550,1550,0
|
|
20231101,093700,49021647,1550,1550,1550,1550,0
|
|
20231101,093600,49021647,1550,1550,1550,1550,67
|
|
20231101,093500,48917797,1540,1550,1550,1540,234
|
|
20231101,093400,48556861,1550,1550,1550,1550,141
|
|
20231101,093300,48338311,1550,1550,1550,1550,0
|
|
20231101,093200,48338311,1550,1550,1550,1550,1
|
|
20231101,093100,48336761,1550,1550,1550,1550,3
|
|
20231101,093000,48332111,1555,1555,1555,1555,0
|
|
20231101,092900,48332111,1555,1555,1555,1555,0
|
|
20231101,092800,48332111,1555,1555,1555,1555,0
|
|
20231101,092700,48332111,1555,1555,1555,1542,7
|
|
20231101,092600,48321291,1542,1547,1555,1541,148
|
|
20231101,092500,48092486,1550,1550,1550,1550,0
|
|
20231101,092400,48092486,1550,1550,1550,1550,0
|
|
20231101,092300,48092486,1550,1550,1550,1550,0
|
|
20231101,092200,48092486,1550,1557,1557,1550,880
|
|
20231101,092100,46728334,1557,1557,1557,1557,10
|
|
20231101,092000,46712764,1557,1557,1557,1557,0
|
|
20231101,091900,46712764,1557,1557,1557,1557,218
|
|
20231101,091800,46373338,1558,1558,1558,1558,0
|
|
20231101,091700,46373338,1558,1558,1558,1558,0
|
|
20231101,091600,46373338,1558,1558,1558,1558,0
|
|
20231101,091500,46373338,1558,1558,1558,1558,30
|
|
20231101,091400,46326598,1558,1541,1558,1541,1157
|
|
20231101,091300,44533258,1541,1541,1541,1541,1
|
|
20231101,091200,44531717,1550,1550,1550,1550,0
|
|
20231101,091100,44531717,1550,1550,1550,1550,0
|
|
20231101,091000,44531717,1550,1551,1551,1550,395
|
|
20231101,090900,43919431,1559,1560,1560,1550,61
|
|
20231101,090800,43824512,1553,1560,1560,1553,5
|
|
20231101,090700,43816740,1550,1561,1561,1550,3379
|
|
20231101,090600,38556366,1561,1545,1568,1540,9166
|
|
20231101,090500,24281122,1545,1535,1549,1535,1067
|
|
20231101,090400,22629227,1551,1544,1551,1544,6391
|
|
20231101,090300,12733772,1544,1522,1544,1522,7545
|
|
20231101,090200,1180124,1522,1522,1522,1522,0
|
|
20231101,090100,1180124,1522,1521,1522,1521,216
|
|
20231101,090000,851572,1522,1512,1522,1512,563
|