627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,192400,219181859,1598,1598,1598,1598,454
|
|
20231110,192300,219181859,1598,1598,1598,1598,0
|
|
20231110,192200,219181859,1598,1598,1598,1598,0
|
|
20231110,192100,219181859,1598,1598,1598,1598,0
|
|
20231110,192000,219181859,1598,1598,1598,1598,0
|
|
20231110,191900,219181859,1598,1598,1598,1598,0
|
|
20231110,191800,219181859,1598,1598,1598,1598,0
|
|
20231110,191700,219181859,1598,1598,1598,1598,0
|
|
20231110,191600,219181859,1598,1598,1598,1598,0
|
|
20231110,191500,219181859,1598,1598,1598,1598,0
|
|
20231110,191400,219181859,1598,1598,1598,1598,0
|
|
20231110,191300,219181859,1598,1598,1598,1598,0
|
|
20231110,191200,219181859,1598,1598,1598,1598,0
|
|
20231110,191100,219181859,1598,1598,1598,1598,0
|
|
20231110,191000,219181859,1598,1598,1598,1598,0
|
|
20231110,190900,219181859,1598,1598,1598,1598,0
|
|
20231110,190800,219181859,1598,1598,1598,1598,0
|
|
20231110,190700,219181859,1598,1598,1598,1598,0
|
|
20231110,190600,219181859,1598,1598,1598,1598,0
|
|
20231110,190500,219181859,1598,1598,1598,1598,0
|
|
20231110,190400,219181859,1598,1598,1598,1598,0
|
|
20231110,190300,219181859,1598,1598,1598,1598,0
|
|
20231110,190200,219181859,1598,1598,1598,1598,0
|
|
20231110,190100,219181859,1598,1598,1598,1598,0
|
|
20231110,190000,219181859,1598,1598,1598,1598,0
|
|
20231110,185900,219181859,1598,1598,1598,1598,0
|
|
20231110,185800,219181859,1598,1598,1598,1598,0
|
|
20231110,185700,219181859,1598,1598,1598,1598,0
|
|
20231110,185600,219181859,1598,1598,1598,1598,0
|
|
20231110,185500,219181859,1598,1598,1598,1598,0
|
|
20231110,185400,219181859,1598,1598,1598,1598,454
|
|
20231110,185300,219181859,1598,1598,1598,1598,0
|
|
20231110,185200,219181859,1598,1598,1598,1598,0
|
|
20231110,185100,219181859,1598,1598,1598,1598,0
|
|
20231110,185000,219181859,1598,1598,1598,1598,0
|
|
20231110,184900,219181859,1598,1598,1598,1598,0
|
|
20231110,184800,219181859,1598,1598,1598,1598,0
|
|
20231110,184700,219181859,1598,1598,1598,1598,0
|
|
20231110,184600,219181859,1598,1598,1598,1598,0
|
|
20231110,184500,219181859,1598,1598,1598,1598,0
|
|
20231110,184400,219181859,1598,1598,1598,1598,0
|
|
20231110,184300,219181859,1598,1598,1598,1598,0
|
|
20231110,184200,219181859,1598,1598,1598,1598,0
|
|
20231110,184100,219181859,1598,1598,1598,1598,0
|
|
20231110,184000,219181859,1598,1598,1598,1598,0
|
|
20231110,183900,219181859,1598,1598,1598,1598,0
|
|
20231110,183800,219181859,1598,1598,1598,1598,0
|
|
20231110,183700,219181859,1598,1598,1598,1598,0
|
|
20231110,183600,219181859,1598,1598,1598,1598,0
|
|
20231110,183500,219181859,1598,1598,1598,1598,0
|
|
20231110,183400,219181859,1598,1598,1598,1598,0
|
|
20231110,183300,219181859,1598,1598,1598,1598,0
|
|
20231110,183200,219181859,1598,1598,1598,1598,0
|
|
20231110,183100,219181859,1598,1598,1598,1598,0
|
|
20231110,183000,219181859,1598,1598,1598,1598,0
|
|
20231110,182900,219181859,1598,1598,1598,1598,0
|
|
20231110,182800,219181859,1598,1598,1598,1598,0
|
|
20231110,182700,219181859,1598,1598,1598,1598,0
|
|
20231110,182600,219181859,1598,1598,1598,1598,0
|
|
20231110,182500,219181859,1598,1598,1598,1598,0
|
|
20231110,182400,219181859,1598,1598,1598,1598,454
|
|
20231110,182300,219181859,1598,1598,1598,1598,0
|
|
20231110,182200,219181859,1598,1598,1598,1598,0
|
|
20231110,182100,219181859,1598,1598,1598,1598,0
|
|
20231110,182000,219181859,1598,1598,1598,1598,0
|
|
20231110,181900,219181859,1598,1598,1598,1598,0
|
|
20231110,181800,219181859,1598,1598,1598,1598,0
|
|
20231110,181700,219181859,1598,1598,1598,1598,0
|
|
20231110,181600,219181859,1598,1598,1598,1598,0
|
|
20231110,181500,219181859,1598,1598,1598,1598,0
|
|
20231110,181400,219181859,1598,1598,1598,1598,0
|
|
20231110,181300,219181859,1598,1598,1598,1598,0
|
|
20231110,181200,219181859,1598,1598,1598,1598,0
|
|
20231110,181100,219181859,1598,1598,1598,1598,0
|
|
20231110,181000,219181859,1598,1598,1598,1598,0
|
|
20231110,180900,219181859,1598,1598,1598,1598,0
|
|
20231110,180800,219181859,1598,1598,1598,1598,0
|
|
20231110,180700,219181859,1598,1598,1598,1598,0
|
|
20231110,180600,219181859,1598,1598,1598,1598,0
|
|
20231110,180500,219181859,1598,1598,1598,1598,0
|
|
20231110,180400,219181859,1598,1598,1598,1598,0
|
|
20231110,180300,219181859,1598,1598,1598,1598,0
|
|
20231110,180200,219181859,1598,1598,1598,1598,0
|
|
20231110,180100,219181859,1598,1598,1598,1598,0
|
|
20231110,180000,219181859,1598,1598,1598,1598,0
|
|
20231110,175900,219181859,1598,1598,1598,1598,0
|
|
20231110,175800,219181859,1598,1598,1598,1598,0
|
|
20231110,175700,219181859,1598,1598,1598,1598,0
|
|
20231110,175600,219181859,1598,1598,1598,1598,0
|
|
20231110,175500,219181859,1598,1598,1598,1598,0
|
|
20231110,175400,219181859,1598,1598,1598,1598,454
|
|
20231110,175300,219181859,1598,1598,1598,1598,0
|
|
20231110,175200,219181859,1598,1598,1598,1598,0
|
|
20231110,175100,219181859,1598,1598,1598,1598,0
|
|
20231110,175000,219181859,1598,1598,1598,1598,0
|
|
20231110,174900,219181859,1598,1598,1598,1598,0
|
|
20231110,174800,219181859,1598,1598,1598,1598,0
|
|
20231110,174700,219181859,1598,1598,1598,1598,0
|
|
20231110,174600,219181859,1598,1598,1598,1598,0
|
|
20231110,174500,219181859,1598,1598,1598,1598,0
|
|
20231110,174400,219181859,1598,1598,1598,1598,0
|
|
20231110,174300,219181859,1598,1598,1598,1598,0
|
|
20231110,174200,219181859,1598,1598,1598,1598,0
|
|
20231110,174100,219181859,1598,1598,1598,1598,0
|
|
20231110,174000,219181859,1598,1598,1598,1598,0
|
|
20231110,173900,219181859,1598,1598,1598,1598,0
|
|
20231110,173800,219181859,1598,1598,1598,1598,0
|
|
20231110,173700,219181859,1598,1598,1598,1598,0
|
|
20231110,173600,219181859,1598,1598,1598,1598,0
|
|
20231110,173500,219181859,1598,1598,1598,1598,0
|
|
20231110,173400,219181859,1598,1598,1598,1598,0
|
|
20231110,173300,219181859,1598,1598,1598,1598,0
|
|
20231110,173200,219181859,1598,1598,1598,1598,0
|
|
20231110,173100,219181859,1598,1598,1598,1598,0
|
|
20231110,173000,219181859,1598,1598,1598,1598,0
|
|
20231110,172900,219181859,1598,1598,1598,1598,0
|
|
20231110,172800,219181859,1598,1598,1598,1598,0
|
|
20231110,172700,219181859,1598,1598,1598,1598,0
|
|
20231110,172600,219181859,1598,1598,1598,1598,0
|
|
20231110,172500,219181859,1598,1598,1598,1598,0
|
|
20231110,172400,219181859,1598,1598,1598,1598,454
|
|
20231110,172300,219181859,1598,1598,1598,1598,0
|
|
20231110,172200,219181859,1598,1598,1598,1598,0
|
|
20231110,172100,219181859,1598,1598,1598,1598,0
|
|
20231110,172000,219181859,1598,1598,1598,1598,0
|
|
20231110,171900,219181859,1598,1598,1598,1598,0
|
|
20231110,171800,219181859,1598,1598,1598,1598,0
|
|
20231110,171700,219181859,1598,1598,1598,1598,0
|
|
20231110,171600,219181859,1598,1598,1598,1598,0
|
|
20231110,171500,219181859,1598,1598,1598,1598,0
|
|
20231110,171400,219181859,1598,1598,1598,1598,0
|
|
20231110,171300,219181859,1598,1598,1598,1598,0
|
|
20231110,171200,219181859,1598,1598,1598,1598,0
|
|
20231110,171100,219181859,1598,1598,1598,1598,0
|
|
20231110,171000,219181859,1598,1598,1598,1598,0
|
|
20231110,170900,219181859,1598,1598,1598,1598,0
|
|
20231110,170800,219181859,1598,1598,1598,1598,0
|
|
20231110,170700,219181859,1598,1598,1598,1598,0
|
|
20231110,170600,219181859,1598,1598,1598,1598,0
|
|
20231110,170500,219181859,1598,1598,1598,1598,0
|
|
20231110,170400,219181859,1598,1598,1598,1598,0
|
|
20231110,170300,219181859,1598,1598,1598,1598,0
|
|
20231110,170200,219181859,1598,1598,1598,1598,0
|
|
20231110,170100,219181859,1598,1598,1598,1598,0
|
|
20231110,170000,219181859,1598,1598,1598,1598,0
|
|
20231110,165900,219181859,1598,1598,1598,1598,0
|
|
20231110,165800,219181859,1598,1598,1598,1598,0
|
|
20231110,165700,219181859,1598,1598,1598,1598,0
|
|
20231110,165600,219181859,1598,1598,1598,1598,0
|
|
20231110,165500,219181859,1598,1598,1598,1598,0
|
|
20231110,165400,219181859,1598,1598,1598,1598,454
|
|
20231110,165300,219181859,1598,1598,1598,1598,0
|
|
20231110,165200,219181859,1598,1598,1598,1598,0
|
|
20231110,165100,219181859,1598,1598,1598,1598,0
|
|
20231110,165000,219181859,1598,1598,1598,1598,0
|
|
20231110,164900,219181859,1598,1598,1598,1598,0
|
|
20231110,164800,219181859,1598,1598,1598,1598,0
|
|
20231110,164700,219181859,1598,1598,1598,1598,0
|
|
20231110,164600,219181859,1598,1598,1598,1598,0
|
|
20231110,164500,219181859,1598,1598,1598,1598,0
|
|
20231110,164400,219181859,1598,1598,1598,1598,0
|
|
20231110,164300,219181859,1598,1598,1598,1598,0
|
|
20231110,164200,219181859,1598,1598,1598,1598,0
|
|
20231110,164100,219181859,1598,1598,1598,1598,0
|
|
20231110,164000,219181859,1598,1598,1598,1598,0
|
|
20231110,163900,219181859,1598,1598,1598,1598,0
|
|
20231110,163800,219181859,1598,1598,1598,1598,0
|
|
20231110,163700,219181859,1598,1598,1598,1598,0
|
|
20231110,163600,219181859,1598,1598,1598,1598,0
|
|
20231110,163500,219181859,1598,1598,1598,1598,0
|
|
20231110,163400,219181859,1598,1598,1598,1598,0
|
|
20231110,163300,219181859,1598,1598,1598,1598,0
|
|
20231110,163200,219181859,1598,1598,1598,1598,0
|
|
20231110,163100,219181859,1598,1598,1598,1598,0
|
|
20231110,163000,219181859,1598,1598,1598,1598,0
|
|
20231110,162900,219181859,1598,1598,1598,1598,0
|
|
20231110,162800,219181859,1598,1598,1598,1598,0
|
|
20231110,162700,219181859,1598,1598,1598,1598,0
|
|
20231110,162600,219181859,1598,1598,1598,1598,0
|
|
20231110,162500,219181859,1598,1598,1598,1598,0
|
|
20231110,162400,219181859,1598,1598,1598,1598,454
|
|
20231110,162300,219181859,1598,1598,1598,1598,0
|
|
20231110,162200,219181859,1598,1598,1598,1598,0
|
|
20231110,162100,219181859,1598,1598,1598,1598,0
|
|
20231110,162000,219181859,1598,1598,1598,1598,0
|
|
20231110,161900,219181859,1598,1598,1598,1598,0
|
|
20231110,161800,219181859,1598,1598,1598,1598,0
|
|
20231110,161700,219181859,1598,1598,1598,1598,0
|
|
20231110,161600,219181859,1598,1598,1598,1598,0
|
|
20231110,161500,219181859,1598,1598,1598,1598,0
|
|
20231110,161400,219181859,1598,1598,1598,1598,0
|
|
20231110,161300,219181859,1598,1598,1598,1598,0
|
|
20231110,161200,219181859,1598,1598,1598,1598,0
|
|
20231110,161100,219181859,1598,1598,1598,1598,0
|
|
20231110,161000,219181859,1598,1598,1598,1598,0
|
|
20231110,160900,219181859,1598,1598,1598,1598,0
|
|
20231110,160800,219181859,1598,1598,1598,1598,0
|
|
20231110,160700,219181859,1598,1598,1598,1598,0
|
|
20231110,160600,219181859,1598,1598,1598,1598,0
|
|
20231110,160500,219181859,1598,1598,1598,1598,0
|
|
20231110,160400,219181859,1598,1598,1598,1598,0
|
|
20231110,160300,219181859,1598,1598,1598,1598,0
|
|
20231110,160200,219181859,1598,1598,1598,1598,0
|
|
20231110,160100,219181859,1598,1598,1598,1598,0
|
|
20231110,160000,219181859,1598,1598,1598,1598,0
|
|
20231110,155900,219181859,1598,1598,1598,1598,0
|
|
20231110,155800,219181859,1598,1598,1598,1598,0
|
|
20231110,155700,219181859,1598,1598,1598,1598,0
|
|
20231110,155600,219181859,1598,1598,1598,1598,0
|
|
20231110,155500,219181859,1598,1598,1598,1598,0
|
|
20231110,155400,219181859,1598,1598,1598,1598,454
|
|
20231110,155300,219181859,1598,1598,1598,1598,0
|
|
20231110,155200,219181859,1598,1598,1598,1598,0
|
|
20231110,155100,219181859,1598,1598,1598,1598,0
|
|
20231110,155000,219181859,1598,1598,1598,1598,0
|
|
20231110,154900,219181859,1598,1598,1598,1598,0
|
|
20231110,154800,219181859,1598,1598,1598,1598,0
|
|
20231110,154700,219181859,1598,1598,1598,1598,0
|
|
20231110,154600,219181859,1598,1598,1598,1598,0
|
|
20231110,154500,219181859,1598,1598,1598,1598,0
|
|
20231110,154400,219181859,1598,1598,1598,1598,0
|
|
20231110,154300,219181859,1598,1598,1598,1598,0
|
|
20231110,154200,219181859,1598,1598,1598,1598,0
|
|
20231110,154100,219181859,1598,1598,1598,1598,0
|
|
20231110,154000,219181859,1598,1598,1598,1598,0
|
|
20231110,153900,219181859,1598,1598,1598,1598,0
|
|
20231110,153800,219181859,1598,1598,1598,1598,0
|
|
20231110,153700,219181859,1598,1598,1598,1598,0
|
|
20231110,153600,219181859,1598,1598,1598,1598,0
|
|
20231110,153500,219181859,1598,1598,1598,1598,0
|
|
20231110,153400,219181859,1598,1598,1598,1598,0
|
|
20231110,153300,219181859,1598,1598,1598,1598,0
|
|
20231110,153200,219181859,1598,1598,1598,1598,0
|
|
20231110,153100,219181859,1598,1598,1598,1598,0
|
|
20231110,153000,219181859,1598,1598,1598,1598,454
|
|
20231110,152900,218456367,1597,1597,1597,1597,0
|
|
20231110,152800,218456367,1597,1597,1597,1597,0
|
|
20231110,152700,218456367,1597,1597,1597,1597,0
|
|
20231110,152600,218456367,1597,1597,1597,1597,0
|
|
20231110,152500,218456367,1597,1597,1597,1597,0
|
|
20231110,152400,218456367,1597,1597,1597,1597,0
|
|
20231110,152300,218456367,1597,1597,1597,1597,0
|
|
20231110,152200,218456367,1597,1597,1597,1597,0
|
|
20231110,152100,218456367,1597,1597,1597,1597,0
|
|
20231110,152000,218456367,1597,1597,1597,1597,0
|
|
20231110,151900,218456367,1597,1597,1598,1597,337
|
|
20231110,151800,217917847,1599,1598,1599,1598,101
|
|
20231110,151700,217756448,1598,1598,1598,1598,0
|
|
20231110,151600,217756448,1598,1598,1598,1598,47
|
|
20231110,151500,217681342,1598,1598,1598,1598,0
|
|
20231110,151400,217681342,1598,1598,1598,1598,0
|
|
20231110,151300,217681342,1598,1598,1598,1598,0
|
|
20231110,151200,217681342,1598,1598,1598,1598,0
|
|
20231110,151100,217681342,1598,1595,1598,1595,6
|
|
20231110,151000,217671769,1596,1596,1596,1596,0
|
|
20231110,150900,217671769,1596,1596,1596,1596,0
|
|
20231110,150800,217671769,1596,1596,1596,1596,258
|
|
20231110,150700,217260001,1597,1598,1598,1597,105
|
|
20231110,150600,217092311,1599,1599,1599,1599,0
|
|
20231110,150500,217092311,1599,1599,1599,1599,0
|
|
20231110,150400,217092311,1599,1599,1599,1599,0
|
|
20231110,150300,217092311,1599,1599,1599,1599,0
|
|
20231110,150200,217092311,1599,1599,1599,1599,0
|
|
20231110,150100,217092311,1599,1598,1599,1598,671
|
|
20231110,150000,216019432,1598,1598,1598,1598,0
|
|
20231110,145900,216019432,1598,1598,1598,1598,0
|
|
20231110,145800,216019432,1598,1598,1598,1598,200
|
|
20231110,145700,215699832,1597,1597,1597,1597,100
|
|
20231110,145600,215540132,1597,1597,1597,1597,1
|
|
20231110,145500,215538535,1597,1597,1597,1597,20
|
|
20231110,145400,215506595,1597,1597,1597,1597,38
|
|
20231110,145300,215445909,1597,1597,1597,1596,116
|
|
20231110,145200,215260661,1598,1598,1598,1598,108
|
|
20231110,145100,215088077,1598,1598,1598,1598,0
|
|
20231110,145000,215088077,1598,1598,1598,1597,25
|
|
20231110,144900,215048150,1597,1597,1597,1597,30
|
|
20231110,144800,215000240,1597,1597,1597,1597,71
|
|
20231110,144700,214886853,1597,1597,1597,1597,0
|
|
20231110,144600,214886853,1597,1597,1597,1597,189
|
|
20231110,144500,214585020,1597,1597,1597,1597,0
|
|
20231110,144400,214585020,1597,1597,1597,1597,0
|
|
20231110,144300,214585020,1597,1597,1597,1597,10
|
|
20231110,144200,214569050,1597,1597,1597,1597,0
|
|
20231110,144100,214569050,1597,1597,1597,1597,0
|
|
20231110,144000,214569050,1597,1596,1597,1596,14
|
|
20231110,143900,214546705,1597,1597,1597,1597,1
|
|
20231110,143800,214545108,1595,1595,1595,1595,400
|
|
20231110,143700,213907108,1595,1595,1595,1595,100
|
|
20231110,143600,213747608,1595,1595,1595,1595,189
|
|
20231110,143500,213446153,1596,1596,1596,1596,30
|
|
20231110,143400,213398273,1597,1597,1597,1597,0
|
|
20231110,143300,213398273,1597,1596,1597,1596,11
|
|
20231110,143200,213380716,1595,1596,1596,1595,890
|
|
20231110,143100,211961126,1598,1596,1598,1596,11
|
|
20231110,143000,211943568,1596,1596,1596,1596,18
|
|
20231110,142900,211914840,1596,1599,1599,1596,6
|
|
20231110,142800,211905258,1598,1598,1598,1598,10
|
|
20231110,142700,211889278,1596,1596,1596,1596,0
|
|
20231110,142600,211889278,1596,1596,1596,1596,0
|
|
20231110,142500,211889278,1596,1596,1596,1596,39
|
|
20231110,142400,211827034,1596,1596,1596,1596,38
|
|
20231110,142300,211766386,1597,1597,1597,1597,26
|
|
20231110,142200,211724864,1597,1597,1597,1597,0
|
|
20231110,142100,211724864,1597,1597,1597,1597,0
|
|
20231110,142000,211724864,1597,1597,1597,1597,0
|
|
20231110,141900,211724864,1597,1597,1597,1597,0
|
|
20231110,141800,211724864,1597,1597,1597,1597,535
|
|
20231110,141700,210870469,1597,1597,1597,1597,80
|
|
20231110,141600,210742709,1597,1597,1597,1597,300
|
|
20231110,141500,210263609,1599,1599,1599,1599,0
|
|
20231110,141400,210263609,1599,1599,1599,1599,0
|
|
20231110,141300,210263609,1599,1599,1599,1599,0
|
|
20231110,141200,210263609,1599,1599,1599,1599,0
|
|
20231110,141100,210263609,1599,1599,1599,1599,0
|
|
20231110,141000,210263609,1599,1599,1599,1599,0
|
|
20231110,140900,210263609,1599,1599,1599,1599,0
|
|
20231110,140800,210263609,1599,1599,1599,1599,0
|
|
20231110,140700,210263609,1599,1596,1599,1596,101
|
|
20231110,140600,210102410,1596,1596,1596,1596,0
|
|
20231110,140500,210102410,1596,1596,1596,1596,0
|
|
20231110,140400,210102410,1596,1596,1596,1596,0
|
|
20231110,140300,210102410,1596,1596,1596,1596,94
|
|
20231110,140200,209952386,1596,1597,1597,1596,3
|
|
20231110,140100,209947597,1597,1598,1598,1597,4
|
|
20231110,140000,209941206,1598,1596,1598,1596,30
|
|
20231110,135900,209893296,1594,1594,1594,1594,0
|
|
20231110,135800,209893296,1594,1594,1594,1594,0
|
|
20231110,135700,209893296,1594,1594,1594,1594,0
|
|
20231110,135600,209893296,1594,1594,1594,1594,0
|
|
20231110,135500,209893296,1594,1594,1594,1594,3
|
|
20231110,135400,209888514,1594,1599,1599,1594,66
|
|
20231110,135300,209783295,1596,1596,1596,1596,139
|
|
20231110,135200,209561451,1598,1598,1598,1598,0
|
|
20231110,135100,209561451,1598,1598,1598,1598,0
|
|
20231110,135000,209561451,1598,1598,1598,1598,0
|
|
20231110,134900,209561451,1598,1598,1598,1598,0
|
|
20231110,134800,209561451,1598,1598,1598,1598,0
|
|
20231110,134700,209561451,1598,1598,1598,1598,0
|
|
20231110,134600,209561451,1598,1598,1598,1598,1
|
|
20231110,134500,209559853,1596,1596,1596,1596,0
|
|
20231110,134400,209559853,1596,1596,1596,1596,70
|
|
20231110,134300,209448133,1596,1596,1596,1596,7
|
|
20231110,134200,209436961,1596,1599,1599,1596,78
|
|
20231110,134100,209312470,1598,1598,1598,1598,34
|
|
20231110,134000,209258138,1596,1593,1596,1593,1722
|
|
20231110,133900,206511985,1593,1593,1593,1593,0
|
|
20231110,133800,206511985,1593,1593,1593,1593,0
|
|
20231110,133700,206511985,1593,1593,1593,1593,10
|
|
20231110,133600,206496055,1593,1593,1593,1593,8
|
|
20231110,133500,206483311,1593,1593,1593,1593,1
|
|
20231110,133400,206481718,1590,1593,1593,1590,1230
|
|
20231110,133300,204525328,1593,1594,1594,1593,3102
|
|
20231110,133200,199583410,1599,1599,1599,1599,0
|
|
20231110,133100,199583410,1599,1598,1599,1598,2
|
|
20231110,133000,199580213,1594,1594,1594,1594,5
|
|
20231110,132900,199572243,1594,1595,1595,1594,2967
|
|
20231110,132800,194841070,1599,1599,1599,1599,0
|
|
20231110,132700,194841070,1599,1599,1599,1599,0
|
|
20231110,132600,194841070,1599,1599,1599,1599,0
|
|
20231110,132500,194841070,1599,1599,1599,1599,0
|
|
20231110,132400,194841070,1599,1599,1599,1599,0
|
|
20231110,132300,194841070,1599,1596,1599,1596,11
|
|
20231110,132200,194823511,1596,1596,1596,1596,10
|
|
20231110,132100,194807551,1596,1596,1596,1596,57
|
|
20231110,132000,194716579,1596,1596,1596,1596,0
|
|
20231110,131900,194716579,1596,1596,1596,1596,0
|
|
20231110,131800,194716579,1596,1596,1596,1596,0
|
|
20231110,131700,194716579,1596,1596,1596,1596,13
|
|
20231110,131600,194695831,1596,1596,1596,1596,402
|
|
20231110,131500,194054239,1599,1599,1599,1599,0
|
|
20231110,131400,194054239,1599,1599,1599,1599,0
|
|
20231110,131300,194054239,1599,1599,1599,1599,0
|
|
20231110,131200,194054239,1599,1599,1599,1599,0
|
|
20231110,131100,194054239,1599,1599,1599,1599,0
|
|
20231110,131000,194054239,1599,1599,1599,1599,0
|
|
20231110,130900,194054239,1599,1599,1599,1599,0
|
|
20231110,130800,194054239,1599,1599,1599,1599,1
|
|
20231110,130700,194052640,1598,1598,1598,1598,0
|
|
20231110,130600,194052640,1598,1598,1598,1598,10
|
|
20231110,130500,194036660,1598,1598,1598,1598,0
|
|
20231110,130400,194036660,1598,1598,1598,1598,0
|
|
20231110,130300,194036660,1598,1598,1598,1598,0
|
|
20231110,130200,194036660,1598,1598,1598,1598,1
|
|
20231110,130100,194035062,1595,1596,1596,1595,2908
|
|
20231110,130000,189396547,1598,1598,1598,1598,1
|
|
20231110,125900,189394949,1598,1598,1598,1598,0
|
|
20231110,125800,189394949,1598,1598,1598,1598,0
|
|
20231110,125700,189394949,1598,1596,1598,1596,3
|
|
20231110,125600,189390159,1596,1597,1597,1596,1490
|
|
20231110,125500,187012088,1599,1599,1599,1599,0
|
|
20231110,125400,187012088,1599,1599,1599,1599,0
|
|
20231110,125300,187012088,1599,1599,1599,1599,0
|
|
20231110,125200,187012088,1599,1599,1599,1599,0
|
|
20231110,125100,187012088,1599,1599,1599,1599,0
|
|
20231110,125000,187012088,1599,1599,1599,1599,0
|
|
20231110,124900,187012088,1599,1600,1600,1599,589
|
|
20231110,124800,186070248,1603,1603,1603,1603,0
|
|
20231110,124700,186070248,1603,1603,1603,1603,0
|
|
20231110,124600,186070248,1603,1603,1603,1603,0
|
|
20231110,124500,186070248,1603,1603,1603,1603,0
|
|
20231110,124400,186070248,1603,1603,1603,1603,0
|
|
20231110,124300,186070248,1603,1603,1603,1603,0
|
|
20231110,124200,186070248,1603,1603,1603,1603,0
|
|
20231110,124100,186070248,1603,1603,1603,1603,0
|
|
20231110,124000,186070248,1603,1603,1603,1603,0
|
|
20231110,123900,186070248,1603,1603,1603,1603,0
|
|
20231110,123800,186070248,1603,1601,1603,1601,1250
|
|
20231110,123700,184066804,1599,1599,1599,1599,0
|
|
20231110,123600,184066804,1599,1599,1599,1599,0
|
|
20231110,123500,184066804,1599,1599,1599,1599,0
|
|
20231110,123400,184066804,1599,1599,1599,1599,0
|
|
20231110,123300,184066804,1599,1599,1599,1599,0
|
|
20231110,123200,184066804,1599,1599,1599,1599,0
|
|
20231110,123100,184066804,1599,1599,1599,1599,252
|
|
20231110,123000,183663856,1599,1599,1599,1599,2513
|
|
20231110,122900,179645569,1602,1602,1602,1602,0
|
|
20231110,122800,179645569,1602,1602,1602,1602,0
|
|
20231110,122700,179645569,1602,1602,1602,1602,0
|
|
20231110,122600,179645569,1602,1602,1602,1602,0
|
|
20231110,122500,179645569,1602,1602,1602,1602,0
|
|
20231110,122400,179645569,1602,1602,1602,1602,0
|
|
20231110,122300,179645569,1602,1602,1602,1602,0
|
|
20231110,122200,179645569,1602,1602,1602,1602,0
|
|
20231110,122100,179645569,1602,1602,1602,1602,0
|
|
20231110,122000,179645569,1602,1602,1602,1602,0
|
|
20231110,121900,179645569,1602,1602,1602,1602,0
|
|
20231110,121800,179645569,1602,1602,1602,1602,0
|
|
20231110,121700,179645569,1602,1602,1602,1602,0
|
|
20231110,121600,179645569,1602,1602,1602,1602,0
|
|
20231110,121500,179645569,1602,1602,1602,1602,0
|
|
20231110,121400,179645569,1602,1602,1602,1602,0
|
|
20231110,121300,179645569,1602,1602,1602,1602,0
|
|
20231110,121200,179645569,1602,1602,1602,1602,0
|
|
20231110,121100,179645569,1602,1602,1602,1602,0
|
|
20231110,121000,179645569,1602,1602,1602,1602,0
|
|
20231110,120900,179645569,1602,1602,1602,1602,0
|
|
20231110,120800,179645569,1602,1602,1602,1602,651
|
|
20231110,120700,178602667,1602,1602,1602,1602,0
|
|
20231110,120600,178602667,1602,1602,1602,1602,0
|
|
20231110,120500,178602667,1602,1602,1602,1602,0
|
|
20231110,120400,178602667,1602,1602,1602,1602,0
|
|
20231110,120300,178602667,1602,1602,1602,1602,0
|
|
20231110,120200,178602667,1602,1602,1602,1602,0
|
|
20231110,120100,178602667,1602,1602,1602,1602,0
|
|
20231110,120000,178602667,1602,1602,1602,1602,0
|
|
20231110,115900,178602667,1602,1602,1602,1602,0
|
|
20231110,115800,178602667,1602,1602,1602,1602,1
|
|
20231110,115700,178601065,1599,1599,1599,1599,0
|
|
20231110,115600,178601065,1599,1599,1599,1599,0
|
|
20231110,115500,178601065,1599,1599,1599,1599,0
|
|
20231110,115400,178601065,1599,1599,1599,1599,0
|
|
20231110,115300,178601065,1599,1599,1599,1599,0
|
|
20231110,115200,178601065,1599,1599,1599,1599,0
|
|
20231110,115100,178601065,1599,1599,1599,1599,63
|
|
20231110,115000,178500328,1599,1603,1603,1599,25
|
|
20231110,114900,178460349,1595,1596,1596,1595,1000
|
|
20231110,114800,176865312,1604,1604,1604,1604,0
|
|
20231110,114700,176865312,1604,1604,1604,1604,0
|
|
20231110,114600,176865312,1604,1604,1604,1604,0
|
|
20231110,114500,176865312,1604,1604,1604,1604,0
|
|
20231110,114400,176865312,1604,1604,1604,1604,0
|
|
20231110,114300,176865312,1604,1604,1604,1604,10
|
|
20231110,114200,176849272,1596,1600,1600,1596,1000
|
|
20231110,114100,175253244,1600,1600,1600,1600,0
|
|
20231110,114000,175253244,1600,1600,1600,1600,0
|
|
20231110,113900,175253244,1600,1600,1600,1600,0
|
|
20231110,113800,175253244,1600,1600,1600,1600,0
|
|
20231110,113700,175253244,1600,1600,1600,1600,0
|
|
20231110,113600,175253244,1600,1600,1600,1600,2500
|
|
20231110,113500,171253244,1600,1600,1600,1600,0
|
|
20231110,113400,171253244,1600,1600,1600,1600,500
|
|
20231110,113300,170453244,1596,1596,1596,1596,20
|
|
20231110,113200,170421324,1595,1599,1599,1595,15513
|
|
20231110,113100,145620647,1599,1599,1599,1599,0
|
|
20231110,113000,145620647,1599,1599,1599,1599,0
|
|
20231110,112900,145620647,1599,1599,1599,1599,0
|
|
20231110,112800,145620647,1599,1599,1599,1599,0
|
|
20231110,112700,145620647,1599,1600,1600,1599,4410
|
|
20231110,112600,138568186,1600,1604,1604,1600,4961
|
|
20231110,112500,130629174,1604,1604,1604,1604,280
|
|
20231110,112400,130180054,1607,1607,1607,1607,0
|
|
20231110,112300,130180054,1607,1607,1607,1607,0
|
|
20231110,112200,130180054,1607,1607,1607,1607,0
|
|
20231110,112100,130180054,1607,1607,1607,1607,0
|
|
20231110,112000,130180054,1607,1607,1607,1607,0
|
|
20231110,111900,130180054,1607,1607,1607,1607,0
|
|
20231110,111800,130180054,1607,1607,1607,1607,0
|
|
20231110,111700,130180054,1607,1607,1607,1607,0
|
|
20231110,111600,130180054,1607,1607,1607,1607,0
|
|
20231110,111500,130180054,1607,1607,1607,1607,10
|
|
20231110,111400,130163984,1607,1607,1607,1607,0
|
|
20231110,111300,130163984,1607,1607,1607,1607,0
|
|
20231110,111200,130163984,1607,1607,1607,1607,0
|
|
20231110,111100,130163984,1607,1607,1607,1607,0
|
|
20231110,111000,130163984,1607,1607,1607,1607,2
|
|
20231110,110900,130160770,1606,1606,1606,1606,94
|
|
20231110,110800,130009806,1607,1607,1607,1607,0
|
|
20231110,110700,130009806,1607,1607,1607,1607,0
|
|
20231110,110600,130009806,1607,1607,1607,1607,0
|
|
20231110,110500,130009806,1607,1607,1607,1607,0
|
|
20231110,110400,130009806,1607,1607,1607,1607,0
|
|
20231110,110300,130009806,1607,1607,1607,1607,134
|
|
20231110,110200,129794468,1607,1607,1607,1607,0
|
|
20231110,110100,129794468,1607,1607,1609,1607,61
|
|
20231110,110000,129696439,1608,1608,1608,1608,30
|
|
20231110,105900,129648199,1608,1604,1608,1604,218
|
|
20231110,105800,129298394,1604,1599,1604,1599,5510
|
|
20231110,105700,120476755,1600,1600,1600,1600,0
|
|
20231110,105600,120476755,1600,1600,1600,1600,80
|
|
20231110,105500,120348755,1600,1600,1600,1600,111
|
|
20231110,105400,120171155,1596,1600,1600,1596,299
|
|
20231110,105300,119693947,1596,1595,1596,1595,362
|
|
20231110,105200,119116544,1600,1600,1600,1600,0
|
|
20231110,105100,119116544,1600,1600,1600,1600,0
|
|
20231110,105000,119116544,1600,1600,1600,1600,0
|
|
20231110,104900,119116544,1600,1600,1600,1600,0
|
|
20231110,104800,119116544,1600,1600,1600,1600,0
|
|
20231110,104700,119116544,1600,1600,1600,1600,1
|
|
20231110,104600,119114944,1600,1595,1600,1595,7
|
|
20231110,104500,119103764,1595,1595,1595,1595,4357
|
|
20231110,104400,112154349,1600,1600,1600,1600,0
|
|
20231110,104300,112154349,1600,1600,1600,1600,0
|
|
20231110,104200,112154349,1600,1600,1600,1600,1
|
|
20231110,104100,112152749,1594,1594,1594,1594,0
|
|
20231110,104000,112152749,1594,1594,1594,1594,0
|
|
20231110,103900,112152749,1594,1594,1594,1594,200
|
|
20231110,103800,111833949,1600,1600,1600,1600,0
|
|
20231110,103700,111833949,1600,1600,1600,1600,0
|
|
20231110,103600,111833949,1600,1600,1600,1600,0
|
|
20231110,103500,111833949,1600,1599,1600,1599,40
|
|
20231110,103400,111769979,1599,1599,1599,1599,0
|
|
20231110,103300,111769979,1599,1599,1599,1599,0
|
|
20231110,103200,111769979,1599,1599,1599,1599,0
|
|
20231110,103100,111769979,1599,1599,1599,1599,536
|
|
20231110,103000,110912915,1599,1593,1599,1593,3
|
|
20231110,102900,110908130,1590,1590,1590,1590,0
|
|
20231110,102800,110908130,1590,1592,1592,1590,1290
|
|
20231110,102700,108855654,1599,1599,1599,1599,0
|
|
20231110,102600,108855654,1599,1599,1599,1599,3032
|
|
20231110,102500,104007486,1599,1599,1599,1599,0
|
|
20231110,102400,104007486,1599,1599,1599,1599,1525
|
|
20231110,102300,101569011,1599,1599,1599,1599,0
|
|
20231110,102200,101569011,1599,1599,1599,1599,0
|
|
20231110,102100,101569011,1599,1599,1599,1599,0
|
|
20231110,102000,101569011,1599,1599,1599,1599,0
|
|
20231110,101900,101569011,1599,1599,1599,1599,0
|
|
20231110,101800,101569011,1599,1599,1599,1599,1
|
|
20231110,101700,101567412,1599,1599,1599,1599,0
|
|
20231110,101600,101567412,1599,1599,1599,1599,1
|
|
20231110,101500,101565813,1597,1597,1597,1597,366
|
|
20231110,101400,100981311,1597,1597,1597,1597,0
|
|
20231110,101300,100981311,1597,1597,1597,1597,50
|
|
20231110,101200,100901461,1599,1597,1599,1597,81
|
|
20231110,101100,100772102,1599,1597,1599,1597,49
|
|
20231110,101000,100693847,1599,1599,1599,1599,0
|
|
20231110,100900,100693847,1599,1599,1599,1599,1
|
|
20231110,100800,100692248,1598,1598,1598,1598,0
|
|
20231110,100700,100692248,1598,1598,1598,1598,201
|
|
20231110,100600,100371050,1599,1599,1599,1599,0
|
|
20231110,100500,100371050,1599,1599,1599,1599,0
|
|
20231110,100400,100371050,1599,1599,1599,1599,1
|
|
20231110,100300,100369451,1597,1599,1599,1597,68
|
|
20231110,100200,100260843,1599,1597,1599,1597,17
|
|
20231110,100100,100233666,1597,1597,1597,1597,117
|
|
20231110,100000,100046817,1597,1597,1597,1597,0
|
|
20231110,095900,100046817,1597,1597,1597,1597,0
|
|
20231110,095800,100046817,1597,1597,1597,1597,0
|
|
20231110,095700,100046817,1597,1597,1597,1597,0
|
|
20231110,095600,100046817,1597,1597,1597,1597,1
|
|
20231110,095500,100045220,1595,1595,1595,1595,6
|
|
20231110,095400,100035650,1597,1597,1597,1597,0
|
|
20231110,095300,100035650,1597,1597,1597,1597,7
|
|
20231110,095200,100024471,1597,1597,1597,1597,0
|
|
20231110,095100,100024471,1597,1597,1597,1597,0
|
|
20231110,095000,100024471,1597,1597,1597,1597,50
|
|
20231110,094900,99944621,1597,1599,1599,1597,288
|
|
20231110,094800,99484585,1599,1599,1599,1599,50
|
|
20231110,094700,99404635,1599,1599,1599,1599,1
|
|
20231110,094600,99403036,1589,1599,1599,1589,1007
|
|
20231110,094500,97802796,1599,1599,1599,1599,96
|
|
20231110,094400,97649292,1599,1599,1599,1599,55
|
|
20231110,094300,97561347,1599,1590,1599,1590,5
|
|
20231110,094200,97553388,1589,1589,1589,1589,0
|
|
20231110,094100,97553388,1589,1592,1592,1589,1172
|
|
20231110,094000,95688101,1592,1593,1593,1592,533
|
|
20231110,093900,94839439,1593,1594,1594,1593,22
|
|
20231110,093800,94804373,1599,1599,1599,1599,0
|
|
20231110,093700,94804373,1599,1599,1599,1599,0
|
|
20231110,093600,94804373,1599,1599,1599,1599,10
|
|
20231110,093500,94788383,1599,1599,1599,1599,170
|
|
20231110,093400,94516553,1599,1599,1599,1599,0
|
|
20231110,093300,94516553,1599,1598,1599,1598,2001
|
|
20231110,093200,91317420,1598,1600,1600,1598,62
|
|
20231110,093100,91218335,1600,1600,1600,1600,0
|
|
20231110,093000,91218335,1600,1600,1600,1600,0
|
|
20231110,092900,91218335,1600,1600,1600,1600,0
|
|
20231110,092800,91218335,1600,1600,1600,1600,1
|
|
20231110,092700,91216735,1595,1595,1595,1595,0
|
|
20231110,092600,91216735,1595,1595,1595,1595,1008
|
|
20231110,092500,89608975,1595,1595,1595,1595,3000
|
|
20231110,092400,84823975,1603,1603,1603,1603,0
|
|
20231110,092300,84823975,1603,1603,1603,1603,0
|
|
20231110,092200,84823975,1603,1602,1603,1602,1217
|
|
20231110,092100,82874220,1597,1595,1597,1595,1994
|
|
20231110,092000,79690842,1597,1597,1597,1597,1
|
|
20231110,091900,79689245,1584,1584,1584,1584,2
|
|
20231110,091800,79686077,1584,1597,1597,1584,2599
|
|
20231110,091700,75556414,1597,1597,1602,1584,4569
|
|
20231110,091600,68262880,1594,1595,1595,1593,3062
|
|
20231110,091500,63379065,1596,1602,1603,1596,227
|
|
20231110,091400,63016620,1603,1595,1603,1595,4
|
|
20231110,091300,63010232,1594,1594,1603,1594,23
|
|
20231110,091200,62973561,1603,1603,1603,1603,1
|
|
20231110,091100,62971958,1604,1599,1604,1599,14
|
|
20231110,091000,62949562,1590,1590,1590,1590,15
|
|
20231110,090900,62925712,1596,1597,1597,1596,15
|
|
20231110,090800,62901765,1590,1590,1590,1590,0
|
|
20231110,090700,62901765,1590,1593,1595,1590,420
|
|
20231110,090600,62232711,1593,1591,1593,1583,313
|
|
20231110,090500,61736228,1582,1582,1582,1582,100
|
|
20231110,090400,61578028,1594,1593,1594,1593,289
|
|
20231110,090300,61117482,1593,1593,1593,1593,87
|
|
20231110,090200,60978891,1579,1579,1579,1579,50
|
|
20231110,090100,60899941,1581,1585,1586,1571,30451
|
|
20231110,090000,12781279,1587,1586,1590,1586,8058
|