589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,184600,65838214,1336,1336,1336,1336,496
|
|
20231102,184500,65838214,1336,1336,1336,1336,0
|
|
20231102,184400,65838214,1336,1336,1336,1336,0
|
|
20231102,184300,65838214,1336,1336,1336,1336,0
|
|
20231102,184200,65838214,1336,1336,1336,1336,0
|
|
20231102,184100,65838214,1336,1336,1336,1336,0
|
|
20231102,184000,65838214,1336,1336,1336,1336,0
|
|
20231102,183900,65838214,1336,1336,1336,1336,0
|
|
20231102,183800,65838214,1336,1336,1336,1336,0
|
|
20231102,183700,65838214,1336,1336,1336,1336,0
|
|
20231102,183600,65838214,1336,1336,1336,1336,0
|
|
20231102,183500,65838214,1336,1336,1336,1336,0
|
|
20231102,183400,65838214,1336,1336,1336,1336,0
|
|
20231102,183300,65838214,1336,1336,1336,1336,0
|
|
20231102,183200,65838214,1336,1336,1336,1336,0
|
|
20231102,183100,65838214,1336,1336,1336,1336,0
|
|
20231102,183000,65838214,1336,1336,1336,1336,0
|
|
20231102,182900,65838214,1336,1336,1336,1336,0
|
|
20231102,182800,65838214,1336,1336,1336,1336,0
|
|
20231102,182700,65838214,1336,1336,1336,1336,0
|
|
20231102,182600,65838214,1336,1336,1336,1336,0
|
|
20231102,182500,65838214,1336,1336,1336,1336,0
|
|
20231102,182400,65838214,1336,1336,1336,1336,0
|
|
20231102,182300,65838214,1336,1336,1336,1336,0
|
|
20231102,182200,65838214,1336,1336,1336,1336,0
|
|
20231102,182100,65838214,1336,1336,1336,1336,0
|
|
20231102,182000,65838214,1336,1336,1336,1336,0
|
|
20231102,181900,65838214,1336,1336,1336,1336,0
|
|
20231102,181800,65838214,1336,1336,1336,1336,0
|
|
20231102,181700,65838214,1336,1336,1336,1336,0
|
|
20231102,181600,65838214,1336,1336,1336,1336,496
|
|
20231102,181500,65838214,1336,1336,1336,1336,0
|
|
20231102,181400,65838214,1336,1336,1336,1336,0
|
|
20231102,181300,65838214,1336,1336,1336,1336,0
|
|
20231102,181200,65838214,1336,1336,1336,1336,0
|
|
20231102,181100,65838214,1336,1336,1336,1336,0
|
|
20231102,181000,65838214,1336,1336,1336,1336,0
|
|
20231102,180900,65838214,1336,1336,1336,1336,0
|
|
20231102,180800,65838214,1336,1336,1336,1336,0
|
|
20231102,180700,65838214,1336,1336,1336,1336,0
|
|
20231102,180600,65838214,1336,1336,1336,1336,0
|
|
20231102,180500,65838214,1336,1336,1336,1336,0
|
|
20231102,180400,65838214,1336,1336,1336,1336,0
|
|
20231102,180300,65838214,1336,1336,1336,1336,0
|
|
20231102,180200,65838214,1336,1336,1336,1336,0
|
|
20231102,180100,65838214,1336,1336,1336,1336,0
|
|
20231102,180000,65838214,1336,1336,1336,1336,0
|
|
20231102,175900,65838214,1336,1336,1336,1336,0
|
|
20231102,175800,65838214,1336,1336,1336,1336,0
|
|
20231102,175700,65838214,1336,1336,1336,1336,0
|
|
20231102,175600,65838214,1336,1336,1336,1336,0
|
|
20231102,175500,65838214,1336,1336,1336,1336,0
|
|
20231102,175400,65838214,1336,1336,1336,1336,0
|
|
20231102,175300,65838214,1336,1336,1336,1336,0
|
|
20231102,175200,65838214,1336,1336,1336,1336,0
|
|
20231102,175100,65838214,1336,1336,1336,1336,0
|
|
20231102,175000,65838214,1336,1336,1336,1336,0
|
|
20231102,174900,65838214,1336,1336,1336,1336,0
|
|
20231102,174800,65838214,1336,1336,1336,1336,0
|
|
20231102,174700,65838214,1336,1336,1336,1336,0
|
|
20231102,174600,65838214,1336,1336,1336,1336,496
|
|
20231102,174500,65838214,1336,1336,1336,1336,0
|
|
20231102,174400,65838214,1336,1336,1336,1336,0
|
|
20231102,174300,65838214,1336,1336,1336,1336,0
|
|
20231102,174200,65838214,1336,1336,1336,1336,0
|
|
20231102,174100,65838214,1336,1336,1336,1336,0
|
|
20231102,174000,65838214,1336,1336,1336,1336,0
|
|
20231102,173900,65838214,1336,1336,1336,1336,0
|
|
20231102,173800,65838214,1336,1336,1336,1336,0
|
|
20231102,173700,65838214,1336,1336,1336,1336,0
|
|
20231102,173600,65838214,1336,1336,1336,1336,0
|
|
20231102,173500,65838214,1336,1336,1336,1336,0
|
|
20231102,173400,65838214,1336,1336,1336,1336,0
|
|
20231102,173300,65838214,1336,1336,1336,1336,0
|
|
20231102,173200,65838214,1336,1336,1336,1336,0
|
|
20231102,173100,65838214,1336,1336,1336,1336,0
|
|
20231102,173000,65838214,1336,1336,1336,1336,0
|
|
20231102,172900,65838214,1336,1336,1336,1336,0
|
|
20231102,172800,65838214,1336,1336,1336,1336,0
|
|
20231102,172700,65838214,1336,1336,1336,1336,0
|
|
20231102,172600,65838214,1336,1336,1336,1336,0
|
|
20231102,172500,65838214,1336,1336,1336,1336,0
|
|
20231102,172400,65838214,1336,1336,1336,1336,0
|
|
20231102,172300,65838214,1336,1336,1336,1336,0
|
|
20231102,172200,65838214,1336,1336,1336,1336,0
|
|
20231102,172100,65838214,1336,1336,1336,1336,0
|
|
20231102,172000,65838214,1336,1336,1336,1336,0
|
|
20231102,171900,65838214,1336,1336,1336,1336,0
|
|
20231102,171800,65838214,1336,1336,1336,1336,0
|
|
20231102,171700,65838214,1336,1336,1336,1336,0
|
|
20231102,171600,65838214,1336,1336,1336,1336,496
|
|
20231102,171500,65838214,1336,1336,1336,1336,0
|
|
20231102,171400,65838214,1336,1336,1336,1336,0
|
|
20231102,171300,65838214,1336,1336,1336,1336,0
|
|
20231102,171200,65838214,1336,1336,1336,1336,0
|
|
20231102,171100,65838214,1336,1336,1336,1336,0
|
|
20231102,171000,65838214,1336,1336,1336,1336,0
|
|
20231102,170900,65838214,1336,1336,1336,1336,0
|
|
20231102,170800,65838214,1336,1336,1336,1336,0
|
|
20231102,170700,65838214,1336,1336,1336,1336,0
|
|
20231102,170600,65838214,1336,1336,1336,1336,0
|
|
20231102,170500,65838214,1336,1336,1336,1336,0
|
|
20231102,170400,65838214,1336,1336,1336,1336,0
|
|
20231102,170300,65838214,1336,1336,1336,1336,0
|
|
20231102,170200,65838214,1336,1336,1336,1336,0
|
|
20231102,170100,65838214,1336,1336,1336,1336,0
|
|
20231102,170000,65838214,1336,1336,1336,1336,0
|
|
20231102,165900,65838214,1336,1336,1336,1336,0
|
|
20231102,165800,65838214,1336,1336,1336,1336,0
|
|
20231102,165700,65838214,1336,1336,1336,1336,0
|
|
20231102,165600,65838214,1336,1336,1336,1336,0
|
|
20231102,165500,65838214,1336,1336,1336,1336,0
|
|
20231102,165400,65838214,1336,1336,1336,1336,0
|
|
20231102,165300,65838214,1336,1336,1336,1336,0
|
|
20231102,165200,65838214,1336,1336,1336,1336,0
|
|
20231102,165100,65838214,1336,1336,1336,1336,0
|
|
20231102,165000,65838214,1336,1336,1336,1336,0
|
|
20231102,164900,65838214,1336,1336,1336,1336,0
|
|
20231102,164800,65838214,1336,1336,1336,1336,0
|
|
20231102,164700,65838214,1336,1336,1336,1336,0
|
|
20231102,164600,65838214,1336,1336,1336,1336,496
|
|
20231102,164500,65838214,1336,1336,1336,1336,0
|
|
20231102,164400,65838214,1336,1336,1336,1336,0
|
|
20231102,164300,65838214,1336,1336,1336,1336,0
|
|
20231102,164200,65838214,1336,1336,1336,1336,0
|
|
20231102,164100,65838214,1336,1336,1336,1336,0
|
|
20231102,164000,65838214,1336,1336,1336,1336,0
|
|
20231102,163900,65838214,1336,1336,1336,1336,0
|
|
20231102,163800,65838214,1336,1336,1336,1336,0
|
|
20231102,163700,65838214,1336,1336,1336,1336,0
|
|
20231102,163600,65838214,1336,1336,1336,1336,0
|
|
20231102,163500,65838214,1336,1336,1336,1336,0
|
|
20231102,163400,65838214,1336,1336,1336,1336,0
|
|
20231102,163300,65838214,1336,1336,1336,1336,0
|
|
20231102,163200,65838214,1336,1336,1336,1336,0
|
|
20231102,163100,65838214,1336,1336,1336,1336,0
|
|
20231102,163000,65838214,1336,1336,1336,1336,0
|
|
20231102,162900,65838214,1336,1336,1336,1336,0
|
|
20231102,162800,65838214,1336,1336,1336,1336,0
|
|
20231102,162700,65838214,1336,1336,1336,1336,0
|
|
20231102,162600,65838214,1336,1336,1336,1336,0
|
|
20231102,162500,65838214,1336,1336,1336,1336,0
|
|
20231102,162400,65838214,1336,1336,1336,1336,0
|
|
20231102,162300,65838214,1336,1336,1336,1336,0
|
|
20231102,162200,65838214,1336,1336,1336,1336,0
|
|
20231102,162100,65838214,1336,1336,1336,1336,0
|
|
20231102,162000,65838214,1336,1336,1336,1336,0
|
|
20231102,161900,65838214,1336,1336,1336,1336,0
|
|
20231102,161800,65838214,1336,1336,1336,1336,0
|
|
20231102,161700,65838214,1336,1336,1336,1336,0
|
|
20231102,161600,65838214,1336,1336,1336,1336,496
|
|
20231102,161500,65838214,1336,1336,1336,1336,0
|
|
20231102,161400,65838214,1336,1336,1336,1336,0
|
|
20231102,161300,65838214,1336,1336,1336,1336,0
|
|
20231102,161200,65838214,1336,1336,1336,1336,0
|
|
20231102,161100,65838214,1336,1336,1336,1336,0
|
|
20231102,161000,65838214,1336,1336,1336,1336,0
|
|
20231102,160900,65838214,1336,1336,1336,1336,0
|
|
20231102,160800,65838214,1336,1336,1336,1336,0
|
|
20231102,160700,65838214,1336,1336,1336,1336,0
|
|
20231102,160600,65838214,1336,1336,1336,1336,0
|
|
20231102,160500,65838214,1336,1336,1336,1336,0
|
|
20231102,160400,65838214,1336,1336,1336,1336,0
|
|
20231102,160300,65838214,1336,1336,1336,1336,0
|
|
20231102,160200,65838214,1336,1336,1336,1336,0
|
|
20231102,160100,65838214,1336,1336,1336,1336,0
|
|
20231102,160000,65838214,1336,1336,1336,1336,0
|
|
20231102,155900,65838214,1336,1336,1336,1336,0
|
|
20231102,155800,65838214,1336,1336,1336,1336,0
|
|
20231102,155700,65838214,1336,1336,1336,1336,0
|
|
20231102,155600,65838214,1336,1336,1336,1336,0
|
|
20231102,155500,65838214,1336,1336,1336,1336,0
|
|
20231102,155400,65838214,1336,1336,1336,1336,0
|
|
20231102,155300,65838214,1336,1336,1336,1336,0
|
|
20231102,155200,65838214,1336,1336,1336,1336,0
|
|
20231102,155100,65838214,1336,1336,1336,1336,0
|
|
20231102,155000,65838214,1336,1336,1336,1336,0
|
|
20231102,154900,65838214,1336,1336,1336,1336,0
|
|
20231102,154800,65838214,1336,1336,1336,1336,0
|
|
20231102,154700,65838214,1336,1336,1336,1336,0
|
|
20231102,154600,65838214,1336,1336,1336,1336,496
|
|
20231102,154500,65838214,1336,1336,1336,1336,0
|
|
20231102,154400,65838214,1336,1336,1336,1336,0
|
|
20231102,154300,65838214,1336,1336,1336,1336,0
|
|
20231102,154200,65838214,1336,1336,1336,1336,0
|
|
20231102,154100,65838214,1336,1336,1336,1336,0
|
|
20231102,154000,65838214,1336,1336,1336,1336,0
|
|
20231102,153900,65838214,1336,1336,1336,1336,0
|
|
20231102,153800,65838214,1336,1336,1336,1336,0
|
|
20231102,153700,65838214,1336,1336,1336,1336,0
|
|
20231102,153600,65838214,1336,1336,1336,1336,0
|
|
20231102,153500,65838214,1336,1336,1336,1336,0
|
|
20231102,153400,65838214,1336,1336,1336,1336,0
|
|
20231102,153300,65838214,1336,1336,1336,1336,0
|
|
20231102,153200,65838214,1336,1336,1336,1336,0
|
|
20231102,153100,65838214,1336,1336,1336,1336,0
|
|
20231102,153000,65838214,1336,1336,1336,1336,496
|
|
20231102,152900,65175558,1328,1328,1328,1328,0
|
|
20231102,152800,65175558,1328,1328,1328,1328,0
|
|
20231102,152700,65175558,1328,1328,1328,1328,0
|
|
20231102,152600,65175558,1328,1328,1328,1328,0
|
|
20231102,152500,65175558,1328,1328,1328,1328,0
|
|
20231102,152400,65175558,1328,1328,1328,1328,0
|
|
20231102,152300,65175558,1328,1328,1328,1328,0
|
|
20231102,152200,65175558,1328,1328,1328,1328,0
|
|
20231102,152100,65175558,1328,1328,1328,1328,0
|
|
20231102,152000,65175558,1328,1328,1328,1328,0
|
|
20231102,151900,65175558,1328,1335,1337,1328,1325
|
|
20231102,151800,63415029,1336,1334,1336,1334,7
|
|
20231102,151700,63405684,1330,1334,1335,1330,70
|
|
20231102,151600,63312538,1335,1334,1335,1334,102
|
|
20231102,151500,63176379,1335,1335,1335,1335,0
|
|
20231102,151400,63176379,1335,1335,1335,1335,0
|
|
20231102,151300,63176379,1335,1335,1335,1335,0
|
|
20231102,151200,63176379,1335,1329,1335,1329,300
|
|
20231102,151100,62777625,1333,1333,1333,1333,171
|
|
20231102,151000,62549682,1333,1333,1333,1333,2
|
|
20231102,150900,62547016,1329,1329,1329,1329,0
|
|
20231102,150800,62547016,1329,1329,1329,1329,9
|
|
20231102,150700,62535055,1333,1333,1333,1333,1
|
|
20231102,150600,62533722,1333,1333,1333,1333,1
|
|
20231102,150500,62532389,1334,1334,1334,1334,0
|
|
20231102,150400,62532389,1334,1334,1334,1334,0
|
|
20231102,150300,62532389,1334,1334,1334,1334,0
|
|
20231102,150200,62532389,1334,1334,1334,1334,0
|
|
20231102,150100,62532389,1334,1334,1334,1334,0
|
|
20231102,150000,62532389,1334,1329,1334,1328,43
|
|
20231102,145900,62475263,1335,1331,1335,1331,262
|
|
20231102,145800,62126464,1332,1332,1332,1332,51
|
|
20231102,145700,62058532,1333,1333,1333,1333,0
|
|
20231102,145600,62058532,1333,1333,1333,1333,0
|
|
20231102,145500,62058532,1333,1333,1333,1333,0
|
|
20231102,145400,62058532,1333,1333,1333,1333,1038
|
|
20231102,145300,60674878,1333,1333,1333,1333,0
|
|
20231102,145200,60674878,1333,1333,1333,1333,0
|
|
20231102,145100,60674878,1333,1333,1333,1333,1
|
|
20231102,145000,60673545,1333,1333,1333,1333,0
|
|
20231102,144900,60673545,1333,1333,1333,1333,0
|
|
20231102,144800,60673545,1333,1333,1333,1333,0
|
|
20231102,144700,60673545,1333,1333,1333,1333,0
|
|
20231102,144600,60673545,1333,1333,1333,1333,0
|
|
20231102,144500,60673545,1333,1333,1333,1333,0
|
|
20231102,144400,60673545,1333,1333,1333,1333,1
|
|
20231102,144300,60672212,1330,1332,1333,1330,502
|
|
20231102,144200,60003053,1332,1330,1332,1330,138
|
|
20231102,144100,59819511,1333,1333,1333,1333,1
|
|
20231102,144000,59818178,1333,1333,1333,1333,0
|
|
20231102,143900,59818178,1333,1333,1333,1333,0
|
|
20231102,143800,59818178,1333,1333,1333,1333,0
|
|
20231102,143700,59818178,1333,1333,1333,1333,0
|
|
20231102,143600,59818178,1333,1333,1333,1333,1
|
|
20231102,143500,59816845,1330,1333,1333,1330,2
|
|
20231102,143400,59814182,1333,1333,1333,1333,0
|
|
20231102,143300,59814182,1333,1333,1333,1333,0
|
|
20231102,143200,59814182,1333,1333,1333,1333,2
|
|
20231102,143100,59811516,1330,1330,1330,1330,0
|
|
20231102,143000,59811516,1330,1330,1330,1330,153
|
|
20231102,142900,59608026,1333,1333,1333,1333,0
|
|
20231102,142800,59608026,1333,1333,1333,1333,0
|
|
20231102,142700,59608026,1333,1333,1333,1333,0
|
|
20231102,142600,59608026,1333,1333,1333,1333,0
|
|
20231102,142500,59608026,1333,1333,1333,1333,0
|
|
20231102,142400,59608026,1333,1333,1333,1333,0
|
|
20231102,142300,59608026,1333,1333,1333,1333,0
|
|
20231102,142200,59608026,1333,1333,1333,1333,0
|
|
20231102,142100,59608026,1333,1333,1333,1333,0
|
|
20231102,142000,59608026,1333,1333,1333,1333,0
|
|
20231102,141900,59608026,1333,1333,1333,1333,0
|
|
20231102,141800,59608026,1333,1332,1333,1332,4
|
|
20231102,141700,59602697,1333,1333,1333,1333,0
|
|
20231102,141600,59602697,1333,1333,1333,1333,0
|
|
20231102,141500,59602697,1333,1332,1333,1332,98
|
|
20231102,141400,59472158,1332,1332,1332,1332,0
|
|
20231102,141300,59472158,1332,1332,1332,1332,0
|
|
20231102,141200,59472158,1332,1332,1332,1332,0
|
|
20231102,141100,59472158,1332,1332,1332,1332,0
|
|
20231102,141000,59472158,1332,1332,1332,1332,0
|
|
20231102,140900,59472158,1332,1332,1332,1332,0
|
|
20231102,140800,59472158,1332,1332,1332,1332,0
|
|
20231102,140700,59472158,1332,1332,1332,1332,0
|
|
20231102,140600,59472158,1332,1332,1332,1332,0
|
|
20231102,140500,59472158,1332,1332,1332,1332,0
|
|
20231102,140400,59472158,1332,1332,1332,1332,0
|
|
20231102,140300,59472158,1332,1332,1332,1332,0
|
|
20231102,140200,59472158,1332,1332,1332,1332,0
|
|
20231102,140100,59472158,1332,1332,1332,1332,0
|
|
20231102,140000,59472158,1332,1332,1332,1332,5
|
|
20231102,135900,59465498,1333,1333,1333,1333,0
|
|
20231102,135800,59465498,1333,1332,1333,1332,4
|
|
20231102,135700,59460169,1332,1332,1332,1332,0
|
|
20231102,135600,59460169,1332,1332,1332,1332,1
|
|
20231102,135500,59458837,1328,1328,1328,1328,405
|
|
20231102,135400,58920997,1333,1333,1333,1333,0
|
|
20231102,135300,58920997,1333,1333,1333,1333,0
|
|
20231102,135200,58920997,1333,1333,1333,1333,0
|
|
20231102,135100,58920997,1333,1333,1333,1333,0
|
|
20231102,135000,58920997,1333,1333,1333,1333,0
|
|
20231102,134900,58920997,1333,1333,1333,1333,0
|
|
20231102,134800,58920997,1333,1333,1333,1333,0
|
|
20231102,134700,58920997,1333,1333,1333,1333,0
|
|
20231102,134600,58920997,1333,1333,1333,1333,0
|
|
20231102,134500,58920997,1333,1333,1333,1333,0
|
|
20231102,134400,58920997,1333,1333,1333,1333,1
|
|
20231102,134300,58919664,1333,1333,1333,1333,0
|
|
20231102,134200,58919664,1333,1333,1333,1333,0
|
|
20231102,134100,58919664,1333,1333,1333,1333,1
|
|
20231102,134000,58918331,1335,1335,1335,1335,0
|
|
20231102,133900,58918331,1335,1335,1335,1335,0
|
|
20231102,133800,58918331,1335,1335,1335,1335,0
|
|
20231102,133700,58918331,1335,1335,1335,1335,0
|
|
20231102,133600,58918331,1335,1335,1335,1335,0
|
|
20231102,133500,58918331,1335,1335,1335,1335,0
|
|
20231102,133400,58918331,1335,1335,1335,1335,0
|
|
20231102,133300,58918331,1335,1335,1335,1335,0
|
|
20231102,133200,58918331,1335,1329,1335,1329,2608
|
|
20231102,133100,55450492,1330,1330,1330,1330,0
|
|
20231102,133000,55450492,1330,1330,1330,1330,0
|
|
20231102,132900,55450492,1330,1330,1330,1330,0
|
|
20231102,132800,55450492,1330,1330,1330,1330,0
|
|
20231102,132700,55450492,1330,1330,1330,1330,0
|
|
20231102,132600,55450492,1330,1330,1330,1330,2
|
|
20231102,132500,55447832,1330,1330,1330,1330,197
|
|
20231102,132400,55185822,1334,1334,1334,1334,0
|
|
20231102,132300,55185822,1334,1334,1334,1334,0
|
|
20231102,132200,55185822,1334,1334,1334,1334,0
|
|
20231102,132100,55185822,1334,1334,1334,1334,0
|
|
20231102,132000,55185822,1334,1334,1334,1334,0
|
|
20231102,131900,55185822,1334,1334,1334,1334,0
|
|
20231102,131800,55185822,1334,1334,1334,1334,0
|
|
20231102,131700,55185822,1334,1333,1334,1333,2
|
|
20231102,131600,55183155,1334,1333,1334,1333,2
|
|
20231102,131500,55180488,1333,1333,1333,1333,38
|
|
20231102,131400,55129834,1333,1333,1333,1333,0
|
|
20231102,131300,55129834,1333,1333,1333,1333,0
|
|
20231102,131200,55129834,1333,1333,1333,1333,0
|
|
20231102,131100,55129834,1333,1333,1333,1333,0
|
|
20231102,131000,55129834,1333,1333,1333,1333,0
|
|
20231102,130900,55129834,1333,1333,1333,1333,1
|
|
20231102,130800,55128501,1333,1333,1333,1333,1036
|
|
20231102,130700,53747513,1333,1333,1333,1333,0
|
|
20231102,130600,53747513,1333,1333,1333,1333,0
|
|
20231102,130500,53747513,1333,1333,1333,1333,0
|
|
20231102,130400,53747513,1333,1333,1333,1333,0
|
|
20231102,130300,53747513,1333,1333,1333,1333,0
|
|
20231102,130200,53747513,1333,1333,1333,1333,0
|
|
20231102,130100,53747513,1333,1333,1333,1333,0
|
|
20231102,130000,53747513,1333,1333,1333,1333,0
|
|
20231102,125900,53747513,1333,1333,1333,1333,0
|
|
20231102,125800,53747513,1333,1333,1333,1333,0
|
|
20231102,125700,53747513,1333,1333,1333,1333,0
|
|
20231102,125600,53747513,1333,1333,1333,1333,0
|
|
20231102,125500,53747513,1333,1333,1333,1333,1
|
|
20231102,125400,53746180,1333,1333,1333,1333,0
|
|
20231102,125300,53746180,1333,1333,1333,1333,1
|
|
20231102,125200,53744847,1330,1330,1330,1330,0
|
|
20231102,125100,53744847,1330,1333,1333,1330,577
|
|
20231102,125000,52977355,1333,1333,1333,1333,1
|
|
20231102,124900,52976022,1333,1333,1333,1333,0
|
|
20231102,124800,52976022,1333,1333,1333,1333,9
|
|
20231102,124700,52964025,1333,1333,1333,1333,0
|
|
20231102,124600,52964025,1333,1333,1333,1333,0
|
|
20231102,124500,52964025,1333,1333,1333,1333,0
|
|
20231102,124400,52964025,1333,1333,1333,1333,0
|
|
20231102,124300,52964025,1333,1333,1333,1333,0
|
|
20231102,124200,52964025,1333,1333,1333,1333,0
|
|
20231102,124100,52964025,1333,1333,1333,1333,0
|
|
20231102,124000,52964025,1333,1333,1333,1333,0
|
|
20231102,123900,52964025,1333,1333,1333,1333,0
|
|
20231102,123800,52964025,1333,1333,1333,1333,0
|
|
20231102,123700,52964025,1333,1333,1333,1333,1
|
|
20231102,123600,52962692,1333,1333,1333,1333,0
|
|
20231102,123500,52962692,1333,1333,1333,1333,0
|
|
20231102,123400,52962692,1333,1333,1333,1333,0
|
|
20231102,123300,52962692,1333,1333,1333,1333,0
|
|
20231102,123200,52962692,1333,1333,1333,1333,0
|
|
20231102,123100,52962692,1333,1333,1333,1333,0
|
|
20231102,123000,52962692,1333,1333,1333,1333,0
|
|
20231102,122900,52962692,1333,1333,1333,1333,0
|
|
20231102,122800,52962692,1333,1333,1333,1331,12
|
|
20231102,122700,52946716,1331,1331,1331,1331,1
|
|
20231102,122600,52945385,1331,1331,1331,1331,14
|
|
20231102,122500,52926751,1333,1333,1333,1333,0
|
|
20231102,122400,52926751,1333,1333,1333,1333,0
|
|
20231102,122300,52926751,1333,1333,1333,1333,3
|
|
20231102,122200,52922752,1332,1332,1332,1332,12
|
|
20231102,122100,52906768,1332,1332,1332,1332,0
|
|
20231102,122000,52906768,1332,1332,1332,1332,0
|
|
20231102,121900,52906768,1332,1332,1332,1332,0
|
|
20231102,121800,52906768,1332,1332,1332,1332,2
|
|
20231102,121700,52904104,1332,1332,1332,1332,0
|
|
20231102,121600,52904104,1332,1332,1332,1332,0
|
|
20231102,121500,52904104,1332,1332,1332,1332,0
|
|
20231102,121400,52904104,1332,1332,1332,1332,0
|
|
20231102,121300,52904104,1332,1332,1332,1332,36
|
|
20231102,121200,52856152,1338,1338,1338,1338,0
|
|
20231102,121100,52856152,1338,1338,1338,1338,0
|
|
20231102,121000,52856152,1338,1338,1338,1338,0
|
|
20231102,120900,52856152,1338,1338,1338,1338,0
|
|
20231102,120800,52856152,1338,1338,1338,1338,0
|
|
20231102,120700,52856152,1338,1338,1338,1338,0
|
|
20231102,120600,52856152,1338,1338,1338,1338,0
|
|
20231102,120500,52856152,1338,1338,1338,1338,0
|
|
20231102,120400,52856152,1338,1338,1338,1338,10
|
|
20231102,120300,52842772,1335,1335,1335,1335,5
|
|
20231102,120200,52836097,1338,1337,1338,1336,128
|
|
20231102,120100,52664928,1337,1337,1337,1337,34
|
|
20231102,120000,52619470,1337,1334,1337,1334,938
|
|
20231102,115900,51367115,1335,1334,1335,1334,10
|
|
20231102,115800,51353770,1335,1334,1335,1334,140
|
|
20231102,115700,51167001,1334,1334,1334,1334,0
|
|
20231102,115600,51167001,1334,1334,1334,1334,0
|
|
20231102,115500,51167001,1334,1334,1334,1334,0
|
|
20231102,115400,51167001,1334,1334,1334,1334,0
|
|
20231102,115300,51167001,1334,1333,1334,1333,1001
|
|
20231102,115200,49832166,1335,1335,1335,1335,0
|
|
20231102,115100,49832166,1335,1328,1335,1328,2
|
|
20231102,115000,49829503,1335,1335,1335,1335,0
|
|
20231102,114900,49829503,1335,1335,1335,1335,0
|
|
20231102,114800,49829503,1335,1335,1335,1335,0
|
|
20231102,114700,49829503,1335,1335,1335,1335,0
|
|
20231102,114600,49829503,1335,1335,1335,1335,1
|
|
20231102,114500,49828168,1335,1335,1335,1335,0
|
|
20231102,114400,49828168,1335,1335,1335,1335,0
|
|
20231102,114300,49828168,1335,1335,1335,1335,0
|
|
20231102,114200,49828168,1335,1335,1335,1335,0
|
|
20231102,114100,49828168,1335,1335,1335,1335,0
|
|
20231102,114000,49828168,1335,1335,1335,1335,1
|
|
20231102,113900,49826833,1335,1335,1335,1335,1
|
|
20231102,113800,49825498,1335,1335,1335,1335,0
|
|
20231102,113700,49825498,1335,1334,1335,1334,50
|
|
20231102,113600,49758797,1334,1333,1334,1333,2
|
|
20231102,113500,49756130,1333,1330,1333,1330,1602
|
|
20231102,113400,47623666,1330,1330,1330,1330,0
|
|
20231102,113300,47623666,1330,1330,1330,1330,0
|
|
20231102,113200,47623666,1330,1329,1330,1329,1014
|
|
20231102,113100,46276058,1328,1328,1328,1328,0
|
|
20231102,113000,46276058,1328,1328,1328,1328,0
|
|
20231102,112900,46276058,1328,1328,1328,1328,864
|
|
20231102,112800,45128666,1327,1327,1327,1327,300
|
|
20231102,112700,44730566,1327,1327,1327,1327,1
|
|
20231102,112600,44729239,1326,1326,1326,1326,0
|
|
20231102,112500,44729239,1326,1326,1326,1326,347
|
|
20231102,112400,44269117,1326,1326,1326,1326,0
|
|
20231102,112300,44269117,1326,1326,1326,1326,0
|
|
20231102,112200,44269117,1326,1326,1326,1326,0
|
|
20231102,112100,44269117,1326,1326,1326,1326,3
|
|
20231102,112000,44265139,1326,1326,1326,1326,185
|
|
20231102,111900,44019829,1326,1326,1326,1326,0
|
|
20231102,111800,44019829,1326,1326,1326,1326,0
|
|
20231102,111700,44019829,1326,1326,1326,1326,0
|
|
20231102,111600,44019829,1326,1326,1326,1326,0
|
|
20231102,111500,44019829,1326,1326,1326,1326,0
|
|
20231102,111400,44019829,1326,1326,1326,1326,0
|
|
20231102,111300,44019829,1326,1326,1326,1326,0
|
|
20231102,111200,44019829,1326,1326,1326,1326,0
|
|
20231102,111100,44019829,1326,1326,1326,1326,0
|
|
20231102,111000,44019829,1326,1326,1326,1326,1
|
|
20231102,110900,44018503,1324,1324,1324,1324,0
|
|
20231102,110800,44018503,1324,1324,1324,1324,0
|
|
20231102,110700,44018503,1324,1324,1324,1324,308
|
|
20231102,110600,43610711,1327,1327,1327,1327,0
|
|
20231102,110500,43610711,1327,1327,1327,1327,2
|
|
20231102,110400,43608057,1327,1327,1327,1327,24
|
|
20231102,110300,43576209,1327,1327,1327,1327,0
|
|
20231102,110200,43576209,1327,1327,1327,1327,0
|
|
20231102,110100,43576209,1327,1327,1327,1327,0
|
|
20231102,110000,43576209,1327,1327,1327,1327,0
|
|
20231102,105900,43576209,1327,1327,1327,1327,0
|
|
20231102,105800,43576209,1327,1327,1327,1327,0
|
|
20231102,105700,43576209,1327,1327,1327,1327,0
|
|
20231102,105600,43576209,1327,1327,1327,1327,2
|
|
20231102,105500,43573555,1328,1328,1328,1328,0
|
|
20231102,105400,43573555,1328,1328,1328,1328,0
|
|
20231102,105300,43573555,1328,1328,1328,1328,0
|
|
20231102,105200,43573555,1328,1328,1328,1328,0
|
|
20231102,105100,43573555,1328,1328,1328,1328,0
|
|
20231102,105000,43573555,1328,1328,1328,1328,0
|
|
20231102,104900,43573555,1328,1328,1328,1328,0
|
|
20231102,104800,43573555,1328,1328,1328,1328,0
|
|
20231102,104700,43573555,1328,1328,1328,1328,0
|
|
20231102,104600,43573555,1328,1328,1328,1328,113
|
|
20231102,104500,43423491,1328,1328,1328,1328,0
|
|
20231102,104400,43423491,1328,1328,1328,1328,0
|
|
20231102,104300,43423491,1328,1328,1328,1328,0
|
|
20231102,104200,43423491,1328,1328,1328,1328,0
|
|
20231102,104100,43423491,1328,1328,1328,1328,0
|
|
20231102,104000,43423491,1328,1327,1328,1327,6
|
|
20231102,103900,43415527,1327,1327,1327,1327,3
|
|
20231102,103800,43411546,1324,1324,1324,1324,100
|
|
20231102,103700,43279146,1329,1329,1329,1329,0
|
|
20231102,103600,43279146,1329,1329,1329,1329,0
|
|
20231102,103500,43279146,1329,1329,1329,1329,0
|
|
20231102,103400,43279146,1329,1329,1329,1329,0
|
|
20231102,103300,43279146,1329,1329,1329,1329,0
|
|
20231102,103200,43279146,1329,1329,1329,1329,0
|
|
20231102,103100,43279146,1329,1329,1329,1329,0
|
|
20231102,103000,43279146,1329,1329,1329,1329,0
|
|
20231102,102900,43279146,1329,1329,1329,1329,0
|
|
20231102,102800,43279146,1329,1329,1329,1329,0
|
|
20231102,102700,43279146,1329,1329,1329,1329,0
|
|
20231102,102600,43279146,1329,1329,1329,1329,4
|
|
20231102,102500,43273830,1329,1329,1329,1329,0
|
|
20231102,102400,43273830,1329,1329,1329,1329,7
|
|
20231102,102300,43264527,1327,1327,1327,1327,0
|
|
20231102,102200,43264527,1327,1327,1327,1327,0
|
|
20231102,102100,43264527,1327,1327,1327,1327,0
|
|
20231102,102000,43264527,1327,1325,1327,1325,16277
|
|
20231102,101900,21665390,1325,1325,1325,1325,0
|
|
20231102,101800,21665390,1325,1325,1325,1325,0
|
|
20231102,101700,21665390,1325,1325,1325,1325,0
|
|
20231102,101600,21665390,1325,1325,1325,1325,2
|
|
20231102,101500,21662740,1325,1325,1325,1325,0
|
|
20231102,101400,21662740,1325,1325,1325,1325,0
|
|
20231102,101300,21662740,1325,1325,1325,1325,8
|
|
20231102,101200,21652140,1325,1325,1325,1325,3
|
|
20231102,101100,21648165,1325,1321,1325,1320,335
|
|
20231102,101000,21205694,1327,1327,1327,1327,0
|
|
20231102,100900,21205694,1327,1327,1327,1327,0
|
|
20231102,100800,21205694,1327,1320,1327,1319,2001
|
|
20231102,100700,18564867,1327,1325,1327,1325,821
|
|
20231102,100600,17477040,1323,1322,1323,1322,3629
|
|
20231102,100500,12677179,1322,1322,1322,1318,3
|
|
20231102,100400,12673217,1319,1319,1319,1319,2248
|
|
20231102,100300,9708105,1320,1320,1320,1320,304
|
|
20231102,100200,9306825,1320,1320,1320,1320,80
|
|
20231102,100100,9201225,1323,1323,1323,1323,0
|
|
20231102,100000,9201225,1323,1323,1323,1323,0
|
|
20231102,095900,9201225,1323,1319,1323,1319,1834
|
|
20231102,095800,6780340,1320,1318,1320,1318,2
|
|
20231102,095700,6777702,1320,1320,1320,1320,1
|
|
20231102,095600,6776382,1320,1320,1320,1320,0
|
|
20231102,095500,6776382,1320,1320,1320,1320,3
|
|
20231102,095400,6772422,1320,1320,1320,1320,11
|
|
20231102,095300,6757902,1320,1320,1320,1320,2
|
|
20231102,095200,6755262,1320,1320,1320,1320,0
|
|
20231102,095100,6755262,1320,1318,1320,1318,401
|
|
20231102,095000,6226742,1320,1320,1320,1318,112
|
|
20231102,094900,6079122,1320,1319,1320,1319,102
|
|
20231102,094800,5944582,1320,1320,1320,1318,9
|
|
20231102,094700,5932716,1320,1320,1320,1320,32
|
|
20231102,094600,5890476,1320,1320,1320,1320,0
|
|
20231102,094500,5890476,1320,1320,1320,1320,0
|
|
20231102,094400,5890476,1320,1320,1320,1320,9
|
|
20231102,094300,5878596,1320,1320,1320,1320,105
|
|
20231102,094200,5739996,1319,1320,1320,1319,159
|
|
20231102,094100,5530216,1325,1325,1325,1325,1
|
|
20231102,094000,5528891,1325,1325,1325,1325,0
|
|
20231102,093900,5528891,1325,1325,1325,1325,1
|
|
20231102,093800,5527566,1325,1325,1325,1325,0
|
|
20231102,093700,5527566,1325,1325,1325,1325,4
|
|
20231102,093600,5522266,1328,1320,1328,1319,1189
|
|
20231102,093500,3953354,1328,1326,1328,1325,212
|
|
20231102,093400,3671865,1328,1325,1328,1325,477
|
|
20231102,093300,3038529,1327,1327,1327,1327,0
|
|
20231102,093200,3038529,1327,1321,1327,1321,153
|
|
20231102,093100,2836400,1326,1326,1326,1326,1
|
|
20231102,093000,2835074,1329,1329,1329,1329,0
|
|
20231102,092900,2835074,1329,1329,1329,1329,0
|
|
20231102,092800,2835074,1329,1326,1329,1326,109
|
|
20231102,092700,2690428,1327,1327,1327,1327,0
|
|
20231102,092600,2690428,1327,1327,1327,1327,0
|
|
20231102,092500,2690428,1327,1327,1327,1327,0
|
|
20231102,092400,2690428,1327,1327,1327,1327,0
|
|
20231102,092300,2690428,1327,1327,1327,1327,0
|
|
20231102,092200,2690428,1327,1327,1327,1327,0
|
|
20231102,092100,2690428,1327,1324,1327,1324,150
|
|
20231102,092000,2491682,1325,1323,1325,1323,18
|
|
20231102,091900,2467863,1324,1323,1324,1320,134
|
|
20231102,091800,2290795,1324,1324,1324,1324,301
|
|
20231102,091700,1892271,1324,1324,1324,1324,0
|
|
20231102,091600,1892271,1324,1324,1324,1324,3
|
|
20231102,091500,1888299,1324,1324,1324,1319,12
|
|
20231102,091400,1872421,1324,1324,1324,1324,0
|
|
20231102,091300,1872421,1324,1324,1324,1324,2
|
|
20231102,091200,1869773,1324,1324,1324,1324,1
|
|
20231102,091100,1868449,1325,1325,1325,1325,0
|
|
20231102,091000,1868449,1325,1325,1325,1325,0
|
|
20231102,090900,1868449,1325,1322,1325,1322,5
|
|
20231102,090800,1861835,1322,1322,1322,1322,16
|
|
20231102,090700,1840683,1322,1321,1322,1321,116
|
|
20231102,090600,1687445,1321,1321,1321,1317,103
|
|
20231102,090500,1551782,1320,1319,1320,1319,377
|
|
20231102,090400,1054342,1320,1320,1320,1320,506
|
|
20231102,090300,386422,1320,1320,1320,1320,2
|
|
20231102,090200,383782,1320,1317,1320,1317,15
|
|
20231102,090100,364014,1320,1320,1320,1320,3
|
|
20231102,090000,360054,1320,1314,1320,1314,274
|