577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,183400,55526951,1382,1382,1382,1382,1107
|
|
20231102,183300,55526951,1382,1382,1382,1382,0
|
|
20231102,183200,55526951,1382,1382,1382,1382,0
|
|
20231102,183100,55526951,1382,1382,1382,1382,0
|
|
20231102,183000,55526951,1382,1382,1382,1382,0
|
|
20231102,182900,55526951,1382,1382,1382,1382,0
|
|
20231102,182800,55526951,1382,1382,1382,1382,0
|
|
20231102,182700,55526951,1382,1382,1382,1382,0
|
|
20231102,182600,55526951,1382,1382,1382,1382,0
|
|
20231102,182500,55526951,1382,1382,1382,1382,0
|
|
20231102,182400,55526951,1382,1382,1382,1382,0
|
|
20231102,182300,55526951,1382,1382,1382,1382,0
|
|
20231102,182200,55526951,1382,1382,1382,1382,0
|
|
20231102,182100,55526951,1382,1382,1382,1382,0
|
|
20231102,182000,55526951,1382,1382,1382,1382,0
|
|
20231102,181900,55526951,1382,1382,1382,1382,0
|
|
20231102,181800,55526951,1382,1382,1382,1382,0
|
|
20231102,181700,55526951,1382,1382,1382,1382,0
|
|
20231102,181600,55526951,1382,1382,1382,1382,0
|
|
20231102,181500,55526951,1382,1382,1382,1382,0
|
|
20231102,181400,55526951,1382,1382,1382,1382,0
|
|
20231102,181300,55526951,1382,1382,1382,1382,0
|
|
20231102,181200,55526951,1382,1382,1382,1382,0
|
|
20231102,181100,55526951,1382,1382,1382,1382,0
|
|
20231102,181000,55526951,1382,1382,1382,1382,0
|
|
20231102,180900,55526951,1382,1382,1382,1382,0
|
|
20231102,180800,55526951,1382,1382,1382,1382,0
|
|
20231102,180700,55526951,1382,1382,1382,1382,0
|
|
20231102,180600,55526951,1382,1382,1382,1382,0
|
|
20231102,180500,55526951,1382,1382,1382,1382,0
|
|
20231102,180400,55526951,1382,1382,1382,1382,1107
|
|
20231102,180300,55526951,1382,1382,1382,1382,0
|
|
20231102,180200,55526951,1382,1382,1382,1382,0
|
|
20231102,180100,55526951,1382,1382,1382,1382,0
|
|
20231102,180000,55526951,1382,1382,1382,1382,0
|
|
20231102,175900,55526951,1382,1382,1382,1382,0
|
|
20231102,175800,55526951,1382,1382,1382,1382,0
|
|
20231102,175700,55526951,1382,1382,1382,1382,0
|
|
20231102,175600,55526951,1382,1382,1382,1382,0
|
|
20231102,175500,55526951,1382,1382,1382,1382,0
|
|
20231102,175400,55526951,1382,1382,1382,1382,0
|
|
20231102,175300,55526951,1382,1382,1382,1382,0
|
|
20231102,175200,55526951,1382,1382,1382,1382,0
|
|
20231102,175100,55526951,1382,1382,1382,1382,0
|
|
20231102,175000,55526951,1382,1382,1382,1382,0
|
|
20231102,174900,55526951,1382,1382,1382,1382,0
|
|
20231102,174800,55526951,1382,1382,1382,1382,0
|
|
20231102,174700,55526951,1382,1382,1382,1382,0
|
|
20231102,174600,55526951,1382,1382,1382,1382,0
|
|
20231102,174500,55526951,1382,1382,1382,1382,0
|
|
20231102,174400,55526951,1382,1382,1382,1382,0
|
|
20231102,174300,55526951,1382,1382,1382,1382,0
|
|
20231102,174200,55526951,1382,1382,1382,1382,0
|
|
20231102,174100,55526951,1382,1382,1382,1382,0
|
|
20231102,174000,55526951,1382,1382,1382,1382,0
|
|
20231102,173900,55526951,1382,1382,1382,1382,0
|
|
20231102,173800,55526951,1382,1382,1382,1382,0
|
|
20231102,173700,55526951,1382,1382,1382,1382,0
|
|
20231102,173600,55526951,1382,1382,1382,1382,0
|
|
20231102,173500,55526951,1382,1382,1382,1382,0
|
|
20231102,173400,55526951,1382,1382,1382,1382,1107
|
|
20231102,173300,55526951,1382,1382,1382,1382,0
|
|
20231102,173200,55526951,1382,1382,1382,1382,0
|
|
20231102,173100,55526951,1382,1382,1382,1382,0
|
|
20231102,173000,55526951,1382,1382,1382,1382,0
|
|
20231102,172900,55526951,1382,1382,1382,1382,0
|
|
20231102,172800,55526951,1382,1382,1382,1382,0
|
|
20231102,172700,55526951,1382,1382,1382,1382,0
|
|
20231102,172600,55526951,1382,1382,1382,1382,0
|
|
20231102,172500,55526951,1382,1382,1382,1382,0
|
|
20231102,172400,55526951,1382,1382,1382,1382,0
|
|
20231102,172300,55526951,1382,1382,1382,1382,0
|
|
20231102,172200,55526951,1382,1382,1382,1382,0
|
|
20231102,172100,55526951,1382,1382,1382,1382,0
|
|
20231102,172000,55526951,1382,1382,1382,1382,0
|
|
20231102,171900,55526951,1382,1382,1382,1382,0
|
|
20231102,171800,55526951,1382,1382,1382,1382,0
|
|
20231102,171700,55526951,1382,1382,1382,1382,0
|
|
20231102,171600,55526951,1382,1382,1382,1382,0
|
|
20231102,171500,55526951,1382,1382,1382,1382,0
|
|
20231102,171400,55526951,1382,1382,1382,1382,0
|
|
20231102,171300,55526951,1382,1382,1382,1382,0
|
|
20231102,171200,55526951,1382,1382,1382,1382,0
|
|
20231102,171100,55526951,1382,1382,1382,1382,0
|
|
20231102,171000,55526951,1382,1382,1382,1382,0
|
|
20231102,170900,55526951,1382,1382,1382,1382,0
|
|
20231102,170800,55526951,1382,1382,1382,1382,0
|
|
20231102,170700,55526951,1382,1382,1382,1382,0
|
|
20231102,170600,55526951,1382,1382,1382,1382,0
|
|
20231102,170500,55526951,1382,1382,1382,1382,0
|
|
20231102,170400,55526951,1382,1382,1382,1382,1107
|
|
20231102,170300,55526951,1382,1382,1382,1382,0
|
|
20231102,170200,55526951,1382,1382,1382,1382,0
|
|
20231102,170100,55526951,1382,1382,1382,1382,0
|
|
20231102,170000,55526951,1382,1382,1382,1382,0
|
|
20231102,165900,55526951,1382,1382,1382,1382,0
|
|
20231102,165800,55526951,1382,1382,1382,1382,0
|
|
20231102,165700,55526951,1382,1382,1382,1382,0
|
|
20231102,165600,55526951,1382,1382,1382,1382,0
|
|
20231102,165500,55526951,1382,1382,1382,1382,0
|
|
20231102,165400,55526951,1382,1382,1382,1382,0
|
|
20231102,165300,55526951,1382,1382,1382,1382,0
|
|
20231102,165200,55526951,1382,1382,1382,1382,0
|
|
20231102,165100,55526951,1382,1382,1382,1382,0
|
|
20231102,165000,55526951,1382,1382,1382,1382,0
|
|
20231102,164900,55526951,1382,1382,1382,1382,0
|
|
20231102,164800,55526951,1382,1382,1382,1382,0
|
|
20231102,164700,55526951,1382,1382,1382,1382,0
|
|
20231102,164600,55526951,1382,1382,1382,1382,0
|
|
20231102,164500,55526951,1382,1382,1382,1382,0
|
|
20231102,164400,55526951,1382,1382,1382,1382,0
|
|
20231102,164300,55526951,1382,1382,1382,1382,0
|
|
20231102,164200,55526951,1382,1382,1382,1382,0
|
|
20231102,164100,55526951,1382,1382,1382,1382,0
|
|
20231102,164000,55526951,1382,1382,1382,1382,0
|
|
20231102,163900,55526951,1382,1382,1382,1382,0
|
|
20231102,163800,55526951,1382,1382,1382,1382,0
|
|
20231102,163700,55526951,1382,1382,1382,1382,0
|
|
20231102,163600,55526951,1382,1382,1382,1382,0
|
|
20231102,163500,55526951,1382,1382,1382,1382,0
|
|
20231102,163400,55526951,1382,1382,1382,1382,1107
|
|
20231102,163300,55526951,1382,1382,1382,1382,0
|
|
20231102,163200,55526951,1382,1382,1382,1382,0
|
|
20231102,163100,55526951,1382,1382,1382,1382,0
|
|
20231102,163000,55526951,1382,1382,1382,1382,0
|
|
20231102,162900,55526951,1382,1382,1382,1382,0
|
|
20231102,162800,55526951,1382,1382,1382,1382,0
|
|
20231102,162700,55526951,1382,1382,1382,1382,0
|
|
20231102,162600,55526951,1382,1382,1382,1382,0
|
|
20231102,162500,55526951,1382,1382,1382,1382,0
|
|
20231102,162400,55526951,1382,1382,1382,1382,0
|
|
20231102,162300,55526951,1382,1382,1382,1382,0
|
|
20231102,162200,55526951,1382,1382,1382,1382,0
|
|
20231102,162100,55526951,1382,1382,1382,1382,0
|
|
20231102,162000,55526951,1382,1382,1382,1382,0
|
|
20231102,161900,55526951,1382,1382,1382,1382,0
|
|
20231102,161800,55526951,1382,1382,1382,1382,0
|
|
20231102,161700,55526951,1382,1382,1382,1382,0
|
|
20231102,161600,55526951,1382,1382,1382,1382,0
|
|
20231102,161500,55526951,1382,1382,1382,1382,0
|
|
20231102,161400,55526951,1382,1382,1382,1382,0
|
|
20231102,161300,55526951,1382,1382,1382,1382,0
|
|
20231102,161200,55526951,1382,1382,1382,1382,0
|
|
20231102,161100,55526951,1382,1382,1382,1382,0
|
|
20231102,161000,55526951,1382,1382,1382,1382,0
|
|
20231102,160900,55526951,1382,1382,1382,1382,0
|
|
20231102,160800,55526951,1382,1382,1382,1382,0
|
|
20231102,160700,55526951,1382,1382,1382,1382,0
|
|
20231102,160600,55526951,1382,1382,1382,1382,0
|
|
20231102,160500,55526951,1382,1382,1382,1382,0
|
|
20231102,160400,55526951,1382,1382,1382,1382,1107
|
|
20231102,160300,55526951,1382,1382,1382,1382,0
|
|
20231102,160200,55526951,1382,1382,1382,1382,0
|
|
20231102,160100,55526951,1382,1382,1382,1382,0
|
|
20231102,160000,55526951,1382,1382,1382,1382,0
|
|
20231102,155900,55526951,1382,1382,1382,1382,0
|
|
20231102,155800,55526951,1382,1382,1382,1382,0
|
|
20231102,155700,55526951,1382,1382,1382,1382,0
|
|
20231102,155600,55526951,1382,1382,1382,1382,0
|
|
20231102,155500,55526951,1382,1382,1382,1382,0
|
|
20231102,155400,55526951,1382,1382,1382,1382,0
|
|
20231102,155300,55526951,1382,1382,1382,1382,0
|
|
20231102,155200,55526951,1382,1382,1382,1382,0
|
|
20231102,155100,55526951,1382,1382,1382,1382,0
|
|
20231102,155000,55526951,1382,1382,1382,1382,0
|
|
20231102,154900,55526951,1382,1382,1382,1382,0
|
|
20231102,154800,55526951,1382,1382,1382,1382,0
|
|
20231102,154700,55526951,1382,1382,1382,1382,0
|
|
20231102,154600,55526951,1382,1382,1382,1382,0
|
|
20231102,154500,55526951,1382,1382,1382,1382,0
|
|
20231102,154400,55526951,1382,1382,1382,1382,0
|
|
20231102,154300,55526951,1382,1382,1382,1382,0
|
|
20231102,154200,55526951,1382,1382,1382,1382,0
|
|
20231102,154100,55526951,1382,1382,1382,1382,0
|
|
20231102,154000,55526951,1382,1382,1382,1382,0
|
|
20231102,153900,55526951,1382,1382,1382,1382,0
|
|
20231102,153800,55526951,1382,1382,1382,1382,0
|
|
20231102,153700,55526951,1382,1382,1382,1382,0
|
|
20231102,153600,55526951,1382,1382,1382,1382,0
|
|
20231102,153500,55526951,1382,1382,1382,1382,0
|
|
20231102,153400,55526951,1382,1382,1382,1382,1107
|
|
20231102,153300,55526951,1382,1382,1382,1382,0
|
|
20231102,153200,55526951,1382,1382,1382,1382,0
|
|
20231102,153100,55526951,1382,1382,1382,1382,0
|
|
20231102,153000,55526951,1382,1382,1382,1382,1107
|
|
20231102,152900,53997077,1380,1380,1380,1380,0
|
|
20231102,152800,53997077,1380,1380,1380,1380,0
|
|
20231102,152700,53997077,1380,1380,1380,1380,0
|
|
20231102,152600,53997077,1380,1380,1380,1380,0
|
|
20231102,152500,53997077,1380,1380,1380,1380,0
|
|
20231102,152400,53997077,1380,1380,1380,1380,0
|
|
20231102,152300,53997077,1380,1380,1380,1380,0
|
|
20231102,152200,53997077,1380,1380,1380,1380,0
|
|
20231102,152100,53997077,1380,1380,1380,1380,0
|
|
20231102,152000,53997077,1380,1380,1380,1380,0
|
|
20231102,151900,53997077,1380,1380,1380,1380,0
|
|
20231102,151800,53997077,1380,1380,1380,1380,0
|
|
20231102,151700,53997077,1380,1380,1380,1380,0
|
|
20231102,151600,53997077,1380,1380,1380,1380,0
|
|
20231102,151500,53997077,1380,1380,1380,1380,1
|
|
20231102,151400,53995697,1380,1380,1380,1380,0
|
|
20231102,151300,53995697,1380,1380,1380,1380,0
|
|
20231102,151200,53995697,1380,1380,1380,1380,0
|
|
20231102,151100,53995697,1380,1380,1380,1380,0
|
|
20231102,151000,53995697,1380,1380,1380,1380,1
|
|
20231102,150900,53994317,1380,1380,1380,1380,345
|
|
20231102,150800,53518217,1384,1384,1384,1384,362
|
|
20231102,150700,53017209,1382,1382,1382,1382,0
|
|
20231102,150600,53017209,1382,1382,1382,1382,0
|
|
20231102,150500,53017209,1382,1382,1382,1382,0
|
|
20231102,150400,53017209,1382,1382,1382,1382,0
|
|
20231102,150300,53017209,1382,1382,1382,1382,587
|
|
20231102,150200,52205975,1380,1380,1380,1380,0
|
|
20231102,150100,52205975,1380,1380,1380,1380,0
|
|
20231102,150000,52205975,1380,1380,1380,1380,0
|
|
20231102,145900,52205975,1380,1380,1380,1380,411
|
|
20231102,145800,51638795,1385,1385,1385,1385,0
|
|
20231102,145700,51638795,1385,1385,1385,1385,0
|
|
20231102,145600,51638795,1385,1385,1385,1385,0
|
|
20231102,145500,51638795,1385,1385,1385,1385,0
|
|
20231102,145400,51638795,1385,1385,1385,1385,0
|
|
20231102,145300,51638795,1385,1385,1385,1385,0
|
|
20231102,145200,51638795,1385,1385,1385,1385,0
|
|
20231102,145100,51638795,1385,1385,1385,1385,0
|
|
20231102,145000,51638795,1385,1385,1385,1385,1
|
|
20231102,144900,51637410,1384,1384,1384,1384,0
|
|
20231102,144800,51637410,1384,1384,1385,1384,258
|
|
20231102,144700,51280297,1376,1376,1376,1376,1
|
|
20231102,144600,51278921,1384,1384,1384,1384,0
|
|
20231102,144500,51278921,1384,1384,1384,1384,0
|
|
20231102,144400,51278921,1384,1384,1384,1384,0
|
|
20231102,144300,51278921,1384,1384,1384,1384,1
|
|
20231102,144200,51277537,1376,1376,1376,1376,100
|
|
20231102,144100,51139937,1384,1384,1384,1384,7
|
|
20231102,144000,51130249,1385,1385,1385,1385,0
|
|
20231102,143900,51130249,1385,1384,1385,1384,38
|
|
20231102,143800,51077638,1384,1384,1384,1384,1
|
|
20231102,143700,51076254,1373,1379,1379,1373,467
|
|
20231102,143600,50434268,1385,1385,1385,1385,1
|
|
20231102,143500,50432883,1379,1379,1379,1379,25
|
|
20231102,143400,50398408,1380,1380,1380,1380,0
|
|
20231102,143300,50398408,1380,1380,1380,1380,0
|
|
20231102,143200,50398408,1380,1380,1380,1380,40
|
|
20231102,143100,50343208,1380,1380,1380,1380,100
|
|
20231102,143000,50205208,1380,1380,1380,1380,0
|
|
20231102,142900,50205208,1380,1380,1380,1380,1
|
|
20231102,142800,50203828,1385,1385,1385,1385,0
|
|
20231102,142700,50203828,1385,1385,1385,1385,47
|
|
20231102,142600,50138733,1385,1385,1385,1385,0
|
|
20231102,142500,50138733,1385,1385,1385,1385,0
|
|
20231102,142400,50138733,1385,1385,1385,1385,0
|
|
20231102,142300,50138733,1385,1380,1385,1380,3936
|
|
20231102,142200,44707048,1381,1382,1382,1381,191
|
|
20231102,142100,44443257,1382,1383,1383,1382,34
|
|
20231102,142000,44396267,1385,1385,1385,1385,0
|
|
20231102,141900,44396267,1385,1385,1385,1385,0
|
|
20231102,141800,44396267,1385,1385,1385,1385,0
|
|
20231102,141700,44396267,1385,1385,1385,1385,0
|
|
20231102,141600,44396267,1385,1385,1385,1385,0
|
|
20231102,141500,44396267,1385,1385,1385,1385,0
|
|
20231102,141400,44396267,1385,1385,1385,1385,0
|
|
20231102,141300,44396267,1385,1385,1385,1385,0
|
|
20231102,141200,44396267,1385,1385,1385,1385,0
|
|
20231102,141100,44396267,1385,1385,1385,1385,0
|
|
20231102,141000,44396267,1385,1385,1385,1385,0
|
|
20231102,140900,44396267,1385,1385,1385,1385,0
|
|
20231102,140800,44396267,1385,1385,1385,1385,0
|
|
20231102,140700,44396267,1385,1385,1385,1385,0
|
|
20231102,140600,44396267,1385,1385,1385,1385,500
|
|
20231102,140500,43703767,1385,1385,1385,1385,0
|
|
20231102,140400,43703767,1385,1385,1385,1385,0
|
|
20231102,140300,43703767,1385,1385,1385,1385,1
|
|
20231102,140200,43702382,1385,1385,1385,1385,0
|
|
20231102,140100,43702382,1385,1385,1385,1385,0
|
|
20231102,140000,43702382,1385,1385,1385,1385,0
|
|
20231102,135900,43702382,1385,1385,1385,1385,0
|
|
20231102,135800,43702382,1385,1385,1385,1385,0
|
|
20231102,135700,43702382,1385,1385,1385,1385,0
|
|
20231102,135600,43702382,1385,1385,1385,1385,0
|
|
20231102,135500,43702382,1385,1385,1385,1385,0
|
|
20231102,135400,43702382,1385,1385,1385,1385,0
|
|
20231102,135300,43702382,1385,1385,1385,1385,0
|
|
20231102,135200,43702382,1385,1385,1385,1385,0
|
|
20231102,135100,43702382,1385,1385,1385,1385,44
|
|
20231102,135000,43641442,1390,1390,1390,1390,0
|
|
20231102,134900,43641442,1390,1390,1390,1390,1
|
|
20231102,134800,43640052,1385,1385,1385,1385,0
|
|
20231102,134700,43640052,1385,1385,1385,1385,0
|
|
20231102,134600,43640052,1385,1385,1385,1385,0
|
|
20231102,134500,43640052,1385,1385,1385,1385,50
|
|
20231102,134400,43570802,1388,1388,1388,1388,0
|
|
20231102,134300,43570802,1388,1388,1388,1388,0
|
|
20231102,134200,43570802,1388,1388,1388,1388,0
|
|
20231102,134100,43570802,1388,1388,1388,1388,64
|
|
20231102,134000,43481970,1391,1391,1391,1391,0
|
|
20231102,133900,43481970,1391,1391,1391,1391,0
|
|
20231102,133800,43481970,1391,1391,1391,1391,0
|
|
20231102,133700,43481970,1391,1391,1391,1391,0
|
|
20231102,133600,43481970,1391,1391,1391,1391,0
|
|
20231102,133500,43481970,1391,1391,1391,1391,0
|
|
20231102,133400,43481970,1391,1391,1391,1391,0
|
|
20231102,133300,43481970,1391,1391,1391,1391,0
|
|
20231102,133200,43481970,1391,1391,1391,1391,0
|
|
20231102,133100,43481970,1391,1391,1391,1391,0
|
|
20231102,133000,43481970,1391,1391,1391,1391,0
|
|
20231102,132900,43481970,1391,1391,1391,1391,0
|
|
20231102,132800,43481970,1391,1391,1391,1391,0
|
|
20231102,132700,43481970,1391,1391,1391,1391,0
|
|
20231102,132600,43481970,1391,1391,1391,1391,0
|
|
20231102,132500,43481970,1391,1391,1391,1391,1
|
|
20231102,132400,43480579,1385,1385,1385,1385,942
|
|
20231102,132300,42175909,1385,1385,1385,1385,0
|
|
20231102,132200,42175909,1385,1385,1385,1385,0
|
|
20231102,132100,42175909,1385,1385,1385,1385,4
|
|
20231102,132000,42170369,1391,1391,1391,1391,0
|
|
20231102,131900,42170369,1391,1391,1391,1391,0
|
|
20231102,131800,42170369,1391,1391,1391,1391,0
|
|
20231102,131700,42170369,1391,1391,1391,1391,0
|
|
20231102,131600,42170369,1391,1391,1391,1391,0
|
|
20231102,131500,42170369,1391,1391,1391,1391,0
|
|
20231102,131400,42170369,1391,1391,1391,1391,0
|
|
20231102,131300,42170369,1391,1391,1391,1391,0
|
|
20231102,131200,42170369,1391,1391,1391,1391,0
|
|
20231102,131100,42170369,1391,1391,1391,1391,0
|
|
20231102,131000,42170369,1391,1391,1391,1391,10
|
|
20231102,130900,42156459,1385,1385,1385,1385,0
|
|
20231102,130800,42156459,1385,1385,1385,1385,0
|
|
20231102,130700,42156459,1385,1385,1385,1385,0
|
|
20231102,130600,42156459,1385,1385,1385,1385,501
|
|
20231102,130500,41462574,1392,1392,1392,1392,0
|
|
20231102,130400,41462574,1392,1392,1392,1392,0
|
|
20231102,130300,41462574,1392,1392,1392,1392,0
|
|
20231102,130200,41462574,1392,1392,1392,1392,0
|
|
20231102,130100,41462574,1392,1392,1392,1392,0
|
|
20231102,130000,41462574,1392,1392,1392,1392,0
|
|
20231102,125900,41462574,1392,1392,1392,1392,7
|
|
20231102,125800,41452830,1392,1392,1392,1392,0
|
|
20231102,125700,41452830,1392,1392,1392,1392,0
|
|
20231102,125600,41452830,1392,1392,1392,1392,0
|
|
20231102,125500,41452830,1392,1392,1392,1392,1
|
|
20231102,125400,41451438,1391,1391,1391,1391,176
|
|
20231102,125300,41206622,1392,1392,1392,1392,0
|
|
20231102,125200,41206622,1392,1392,1392,1392,1
|
|
20231102,125100,41205230,1391,1391,1391,1391,0
|
|
20231102,125000,41205230,1391,1391,1391,1391,424
|
|
20231102,124900,40615446,1391,1391,1391,1391,0
|
|
20231102,124800,40615446,1391,1391,1391,1391,0
|
|
20231102,124700,40615446,1391,1391,1391,1391,10
|
|
20231102,124600,40601536,1391,1391,1391,1391,0
|
|
20231102,124500,40601536,1391,1391,1391,1391,0
|
|
20231102,124400,40601536,1391,1391,1391,1391,0
|
|
20231102,124300,40601536,1391,1391,1391,1391,0
|
|
20231102,124200,40601536,1391,1391,1391,1391,0
|
|
20231102,124100,40601536,1391,1391,1391,1391,0
|
|
20231102,124000,40601536,1391,1391,1391,1391,0
|
|
20231102,123900,40601536,1391,1391,1391,1391,0
|
|
20231102,123800,40601536,1391,1390,1391,1390,222
|
|
20231102,123700,40292845,1389,1381,1389,1381,2794
|
|
20231102,123600,36422024,1383,1381,1383,1381,2686
|
|
20231102,123500,32707651,1382,1382,1382,1382,0
|
|
20231102,123400,32707651,1382,1382,1382,1382,0
|
|
20231102,123300,32707651,1382,1382,1382,1382,0
|
|
20231102,123200,32707651,1382,1382,1382,1382,1468
|
|
20231102,123100,30678875,1382,1382,1382,1382,0
|
|
20231102,123000,30678875,1382,1382,1382,1382,0
|
|
20231102,122900,30678875,1382,1382,1382,1382,0
|
|
20231102,122800,30678875,1382,1382,1382,1382,0
|
|
20231102,122700,30678875,1382,1382,1382,1382,0
|
|
20231102,122600,30678875,1382,1382,1382,1382,0
|
|
20231102,122500,30678875,1382,1382,1382,1382,0
|
|
20231102,122400,30678875,1382,1382,1382,1382,0
|
|
20231102,122300,30678875,1382,1382,1382,1382,100
|
|
20231102,122200,30540675,1383,1383,1383,1383,0
|
|
20231102,122100,30540675,1383,1383,1383,1383,0
|
|
20231102,122000,30540675,1383,1383,1383,1383,0
|
|
20231102,121900,30540675,1383,1383,1383,1383,0
|
|
20231102,121800,30540675,1383,1383,1383,1383,2
|
|
20231102,121700,30537909,1383,1383,1383,1383,0
|
|
20231102,121600,30537909,1383,1379,1383,1379,2
|
|
20231102,121500,30535147,1383,1383,1383,1383,0
|
|
20231102,121400,30535147,1383,1383,1383,1383,0
|
|
20231102,121300,30535147,1383,1383,1383,1383,0
|
|
20231102,121200,30535147,1383,1383,1383,1383,5
|
|
20231102,121100,30528232,1377,1377,1377,1377,0
|
|
20231102,121000,30528232,1377,1377,1377,1377,0
|
|
20231102,120900,30528232,1377,1377,1377,1377,0
|
|
20231102,120800,30528232,1377,1377,1377,1377,0
|
|
20231102,120700,30528232,1377,1377,1377,1377,0
|
|
20231102,120600,30528232,1377,1377,1377,1377,0
|
|
20231102,120500,30528232,1377,1377,1377,1377,0
|
|
20231102,120400,30528232,1377,1377,1377,1377,0
|
|
20231102,120300,30528232,1377,1377,1377,1377,0
|
|
20231102,120200,30528232,1377,1377,1377,1377,0
|
|
20231102,120100,30528232,1377,1377,1377,1377,0
|
|
20231102,120000,30528232,1377,1377,1377,1377,0
|
|
20231102,115900,30528232,1377,1377,1377,1377,0
|
|
20231102,115800,30528232,1377,1377,1377,1377,0
|
|
20231102,115700,30528232,1377,1377,1377,1377,0
|
|
20231102,115600,30528232,1377,1377,1377,1377,0
|
|
20231102,115500,30528232,1377,1377,1377,1377,0
|
|
20231102,115400,30528232,1377,1377,1377,1377,0
|
|
20231102,115300,30528232,1377,1383,1383,1377,2
|
|
20231102,115200,30525472,1377,1377,1377,1377,0
|
|
20231102,115100,30525472,1377,1377,1377,1377,1
|
|
20231102,115000,30524095,1384,1384,1384,1384,0
|
|
20231102,114900,30524095,1384,1384,1384,1384,0
|
|
20231102,114800,30524095,1384,1382,1384,1382,1000
|
|
20231102,114700,29140523,1382,1382,1382,1382,0
|
|
20231102,114600,29140523,1382,1382,1382,1382,0
|
|
20231102,114500,29140523,1382,1382,1382,1382,650
|
|
20231102,114400,28242223,1376,1376,1376,1376,1
|
|
20231102,114300,28240847,1380,1380,1380,1380,0
|
|
20231102,114200,28240847,1380,1380,1380,1380,506
|
|
20231102,114100,27542567,1383,1383,1383,1383,0
|
|
20231102,114000,27542567,1383,1383,1383,1383,0
|
|
20231102,113900,27542567,1383,1381,1383,1381,300
|
|
20231102,113800,27127991,1381,1381,1381,1381,0
|
|
20231102,113700,27127991,1381,1381,1381,1381,0
|
|
20231102,113600,27127991,1381,1381,1381,1381,0
|
|
20231102,113500,27127991,1381,1381,1381,1381,0
|
|
20231102,113400,27127991,1381,1381,1381,1381,7
|
|
20231102,113300,27118324,1382,1382,1382,1382,0
|
|
20231102,113200,27118324,1382,1382,1382,1382,0
|
|
20231102,113100,27118324,1382,1382,1382,1382,0
|
|
20231102,113000,27118324,1382,1382,1382,1382,0
|
|
20231102,112900,27118324,1382,1382,1382,1382,0
|
|
20231102,112800,27118324,1382,1382,1382,1382,0
|
|
20231102,112700,27118324,1382,1382,1382,1382,0
|
|
20231102,112600,27118324,1382,1382,1382,1382,0
|
|
20231102,112500,27118324,1382,1382,1382,1382,0
|
|
20231102,112400,27118324,1382,1382,1382,1382,0
|
|
20231102,112300,27118324,1382,1382,1382,1382,0
|
|
20231102,112200,27118324,1382,1382,1382,1382,0
|
|
20231102,112100,27118324,1382,1382,1382,1382,0
|
|
20231102,112000,27118324,1382,1382,1382,1382,0
|
|
20231102,111900,27118324,1382,1382,1382,1382,0
|
|
20231102,111800,27118324,1382,1382,1382,1382,202
|
|
20231102,111700,26839160,1380,1380,1380,1380,0
|
|
20231102,111600,26839160,1380,1380,1380,1380,1
|
|
20231102,111500,26837780,1381,1381,1381,1381,0
|
|
20231102,111400,26837780,1381,1381,1381,1381,0
|
|
20231102,111300,26837780,1381,1381,1381,1381,11
|
|
20231102,111200,26822589,1381,1381,1381,1381,0
|
|
20231102,111100,26822589,1381,1381,1381,1381,0
|
|
20231102,111000,26822589,1381,1381,1381,1381,0
|
|
20231102,110900,26822589,1381,1381,1381,1381,3
|
|
20231102,110800,26818446,1382,1382,1382,1382,0
|
|
20231102,110700,26818446,1382,1381,1382,1381,661
|
|
20231102,110600,25904993,1380,1380,1381,1380,216
|
|
20231102,110500,25606718,1380,1380,1380,1380,0
|
|
20231102,110400,25606718,1380,1380,1380,1380,10
|
|
20231102,110300,25592918,1381,1381,1381,1381,1
|
|
20231102,110200,25591537,1377,1377,1377,1377,1
|
|
20231102,110100,25590160,1380,1380,1380,1380,0
|
|
20231102,110000,25590160,1380,1380,1380,1380,5
|
|
20231102,105900,25583260,1381,1381,1381,1381,0
|
|
20231102,105800,25583260,1381,1381,1381,1381,1
|
|
20231102,105700,25581879,1380,1380,1380,1380,7
|
|
20231102,105600,25572219,1382,1382,1382,1382,0
|
|
20231102,105500,25572219,1382,1382,1382,1382,10
|
|
20231102,105400,25558399,1382,1381,1382,1381,1262
|
|
20231102,105300,23815576,1381,1381,1381,1381,0
|
|
20231102,105200,23815576,1381,1381,1381,1381,97
|
|
20231102,105100,23681619,1381,1381,1381,1381,1
|
|
20231102,105000,23680238,1380,1380,1380,1380,0
|
|
20231102,104900,23680238,1380,1380,1380,1380,0
|
|
20231102,104800,23680238,1380,1380,1380,1380,0
|
|
20231102,104700,23680238,1380,1380,1380,1380,8
|
|
20231102,104600,23669198,1380,1380,1380,1380,0
|
|
20231102,104500,23669198,1380,1380,1380,1380,0
|
|
20231102,104400,23669198,1380,1380,1380,1380,0
|
|
20231102,104300,23669198,1380,1380,1380,1380,0
|
|
20231102,104200,23669198,1380,1380,1380,1380,0
|
|
20231102,104100,23669198,1380,1380,1380,1380,0
|
|
20231102,104000,23669198,1380,1380,1380,1380,1
|
|
20231102,103900,23667818,1376,1376,1376,1376,1
|
|
20231102,103800,23666442,1376,1376,1380,1376,15
|
|
20231102,103700,23645798,1380,1379,1380,1379,115
|
|
20231102,103600,23487211,1379,1379,1379,1379,1
|
|
20231102,103500,23485832,1376,1376,1376,1376,7
|
|
20231102,103400,23476200,1375,1375,1375,1375,0
|
|
20231102,103300,23476200,1375,1375,1375,1375,0
|
|
20231102,103200,23476200,1375,1375,1375,1375,1
|
|
20231102,103100,23474825,1376,1376,1376,1376,198
|
|
20231102,103000,23202377,1375,1376,1376,1375,518
|
|
20231102,102900,22489610,1376,1376,1376,1376,0
|
|
20231102,102800,22489610,1376,1376,1376,1376,0
|
|
20231102,102700,22489610,1376,1376,1376,1376,0
|
|
20231102,102600,22489610,1376,1376,1376,1376,1
|
|
20231102,102500,22488234,1381,1381,1381,1381,0
|
|
20231102,102400,22488234,1381,1381,1381,1381,0
|
|
20231102,102300,22488234,1381,1381,1381,1381,0
|
|
20231102,102200,22488234,1381,1381,1381,1381,0
|
|
20231102,102100,22488234,1381,1381,1381,1381,305
|
|
20231102,102000,22067029,1381,1381,1381,1381,1
|
|
20231102,101900,22065648,1381,1381,1381,1381,0
|
|
20231102,101800,22065648,1381,1381,1381,1381,0
|
|
20231102,101700,22065648,1381,1381,1381,1381,1
|
|
20231102,101600,22064267,1376,1376,1376,1376,13
|
|
20231102,101500,22046379,1376,1376,1376,1376,1
|
|
20231102,101400,22045003,1376,1376,1376,1376,0
|
|
20231102,101300,22045003,1376,1376,1376,1376,0
|
|
20231102,101200,22045003,1376,1376,1376,1376,3
|
|
20231102,101100,22040875,1382,1382,1382,1382,1
|
|
20231102,101000,22039493,1376,1376,1376,1376,0
|
|
20231102,100900,22039493,1376,1376,1376,1376,216
|
|
20231102,100800,21742277,1383,1383,1383,1376,223
|
|
20231102,100700,21433890,1382,1382,1382,1382,1
|
|
20231102,100600,21432508,1384,1384,1384,1384,0
|
|
20231102,100500,21432508,1384,1384,1384,1384,0
|
|
20231102,100400,21432508,1384,1384,1384,1384,3
|
|
20231102,100300,21428356,1384,1382,1384,1382,1736
|
|
20231102,100200,19027055,1382,1382,1382,1382,1
|
|
20231102,100100,19025673,1382,1382,1382,1382,0
|
|
20231102,100000,19025673,1382,1382,1382,1382,1
|
|
20231102,095900,19024291,1384,1384,1384,1384,0
|
|
20231102,095800,19024291,1384,1384,1384,1384,0
|
|
20231102,095700,19024291,1384,1384,1384,1384,500
|
|
20231102,095600,18332291,1384,1384,1384,1384,0
|
|
20231102,095500,18332291,1384,1384,1384,1384,0
|
|
20231102,095400,18332291,1384,1384,1384,1384,0
|
|
20231102,095300,18332291,1384,1384,1384,1384,42
|
|
20231102,095200,18274163,1383,1383,1383,1383,43
|
|
20231102,095100,18214694,1382,1382,1382,1382,0
|
|
20231102,095000,18214694,1382,1382,1382,1382,2012
|
|
20231102,094900,15434110,1382,1380,1382,1380,58
|
|
20231102,094800,15354052,1378,1378,1378,1378,0
|
|
20231102,094700,15354052,1378,1376,1378,1376,239
|
|
20231102,094600,15025184,1371,1371,1371,1371,0
|
|
20231102,094500,15025184,1371,1371,1371,1371,0
|
|
20231102,094400,15025184,1371,1371,1371,1371,0
|
|
20231102,094300,15025184,1371,1371,1371,1371,0
|
|
20231102,094200,15025184,1371,1371,1371,1371,0
|
|
20231102,094100,15025184,1371,1371,1371,1371,0
|
|
20231102,094000,15025184,1371,1371,1371,1371,0
|
|
20231102,093900,15025184,1371,1371,1371,1371,1
|
|
20231102,093800,15023813,1376,1376,1376,1376,0
|
|
20231102,093700,15023813,1376,1376,1376,1376,0
|
|
20231102,093600,15023813,1376,1376,1376,1376,1
|
|
20231102,093500,15022437,1371,1375,1375,1371,298
|
|
20231102,093400,14612691,1371,1371,1371,1371,87
|
|
20231102,093300,14493414,1371,1371,1371,1371,500
|
|
20231102,093200,13807914,1370,1370,1370,1370,0
|
|
20231102,093100,13807914,1370,1373,1375,1370,204
|
|
20231102,093000,13527819,1371,1369,1371,1369,384
|
|
20231102,092900,13001603,1369,1369,1369,1369,188
|
|
20231102,092800,12744231,1369,1369,1369,1369,47
|
|
20231102,092700,12679888,1369,1369,1369,1369,1
|
|
20231102,092600,12678519,1368,1368,1368,1368,0
|
|
20231102,092500,12678519,1368,1369,1369,1368,3784
|
|
20231102,092400,7499224,1369,1371,1371,1369,441
|
|
20231102,092300,6894615,1371,1371,1371,1371,50
|
|
20231102,092200,6826065,1373,1374,1374,1373,11
|
|
20231102,092100,6810952,1373,1373,1373,1373,0
|
|
20231102,092000,6810952,1373,1373,1373,1373,3
|
|
20231102,091900,6806833,1376,1376,1376,1376,0
|
|
20231102,091800,6806833,1376,1376,1376,1376,0
|
|
20231102,091700,6806833,1376,1376,1376,1376,0
|
|
20231102,091600,6806833,1376,1376,1376,1376,0
|
|
20231102,091500,6806833,1376,1376,1376,1376,0
|
|
20231102,091400,6806833,1376,1376,1376,1376,0
|
|
20231102,091300,6806833,1376,1376,1376,1376,0
|
|
20231102,091200,6806833,1376,1376,1376,1376,0
|
|
20231102,091100,6806833,1376,1375,1376,1375,2
|
|
20231102,091000,6804082,1371,1376,1376,1371,1023
|
|
20231102,090900,5401034,1376,1373,1376,1373,1217
|
|
20231102,090800,3728554,1373,1372,1373,1371,800
|
|
20231102,090700,2631072,1372,1372,1372,1372,0
|
|
20231102,090600,2631072,1372,1371,1372,1371,218
|
|
20231102,090500,2331977,1371,1370,1372,1370,790
|
|
20231102,090400,1249086,1371,1369,1371,1369,340
|
|
20231102,090300,783349,1369,1369,1369,1369,0
|
|
20231102,090200,783349,1369,1367,1369,1367,372
|
|
20231102,090100,274817,1367,1367,1367,1367,35
|
|
20231102,090000,226972,1368,1367,1368,1367,166
|