589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,184600,76049272,1358,1358,1358,1358,646
|
|
20231103,184500,76049272,1358,1358,1358,1358,0
|
|
20231103,184400,76049272,1358,1358,1358,1358,0
|
|
20231103,184300,76049272,1358,1358,1358,1358,0
|
|
20231103,184200,76049272,1358,1358,1358,1358,0
|
|
20231103,184100,76049272,1358,1358,1358,1358,0
|
|
20231103,184000,76049272,1358,1358,1358,1358,0
|
|
20231103,183900,76049272,1358,1358,1358,1358,0
|
|
20231103,183800,76049272,1358,1358,1358,1358,0
|
|
20231103,183700,76049272,1358,1358,1358,1358,0
|
|
20231103,183600,76049272,1358,1358,1358,1358,0
|
|
20231103,183500,76049272,1358,1358,1358,1358,0
|
|
20231103,183400,76049272,1358,1358,1358,1358,0
|
|
20231103,183300,76049272,1358,1358,1358,1358,0
|
|
20231103,183200,76049272,1358,1358,1358,1358,0
|
|
20231103,183100,76049272,1358,1358,1358,1358,0
|
|
20231103,183000,76049272,1358,1358,1358,1358,0
|
|
20231103,182900,76049272,1358,1358,1358,1358,0
|
|
20231103,182800,76049272,1358,1358,1358,1358,0
|
|
20231103,182700,76049272,1358,1358,1358,1358,0
|
|
20231103,182600,76049272,1358,1358,1358,1358,0
|
|
20231103,182500,76049272,1358,1358,1358,1358,0
|
|
20231103,182400,76049272,1358,1358,1358,1358,0
|
|
20231103,182300,76049272,1358,1358,1358,1358,0
|
|
20231103,182200,76049272,1358,1358,1358,1358,0
|
|
20231103,182100,76049272,1358,1358,1358,1358,0
|
|
20231103,182000,76049272,1358,1358,1358,1358,0
|
|
20231103,181900,76049272,1358,1358,1358,1358,0
|
|
20231103,181800,76049272,1358,1358,1358,1358,0
|
|
20231103,181700,76049272,1358,1358,1358,1358,0
|
|
20231103,181600,76049272,1358,1358,1358,1358,646
|
|
20231103,181500,76049272,1358,1358,1358,1358,0
|
|
20231103,181400,76049272,1358,1358,1358,1358,0
|
|
20231103,181300,76049272,1358,1358,1358,1358,0
|
|
20231103,181200,76049272,1358,1358,1358,1358,0
|
|
20231103,181100,76049272,1358,1358,1358,1358,0
|
|
20231103,181000,76049272,1358,1358,1358,1358,0
|
|
20231103,180900,76049272,1358,1358,1358,1358,0
|
|
20231103,180800,76049272,1358,1358,1358,1358,0
|
|
20231103,180700,76049272,1358,1358,1358,1358,0
|
|
20231103,180600,76049272,1358,1358,1358,1358,0
|
|
20231103,180500,76049272,1358,1358,1358,1358,0
|
|
20231103,180400,76049272,1358,1358,1358,1358,0
|
|
20231103,180300,76049272,1358,1358,1358,1358,0
|
|
20231103,180200,76049272,1358,1358,1358,1358,0
|
|
20231103,180100,76049272,1358,1358,1358,1358,0
|
|
20231103,180000,76049272,1358,1358,1358,1358,0
|
|
20231103,175900,76049272,1358,1358,1358,1358,0
|
|
20231103,175800,76049272,1358,1358,1358,1358,0
|
|
20231103,175700,76049272,1358,1358,1358,1358,0
|
|
20231103,175600,76049272,1358,1358,1358,1358,0
|
|
20231103,175500,76049272,1358,1358,1358,1358,0
|
|
20231103,175400,76049272,1358,1358,1358,1358,0
|
|
20231103,175300,76049272,1358,1358,1358,1358,0
|
|
20231103,175200,76049272,1358,1358,1358,1358,0
|
|
20231103,175100,76049272,1358,1358,1358,1358,0
|
|
20231103,175000,76049272,1358,1358,1358,1358,0
|
|
20231103,174900,76049272,1358,1358,1358,1358,0
|
|
20231103,174800,76049272,1358,1358,1358,1358,0
|
|
20231103,174700,76049272,1358,1358,1358,1358,0
|
|
20231103,174600,76049272,1358,1358,1358,1358,646
|
|
20231103,174500,76049272,1358,1358,1358,1358,0
|
|
20231103,174400,76049272,1358,1358,1358,1358,0
|
|
20231103,174300,76049272,1358,1358,1358,1358,0
|
|
20231103,174200,76049272,1358,1358,1358,1358,0
|
|
20231103,174100,76049272,1358,1358,1358,1358,0
|
|
20231103,174000,76049272,1358,1358,1358,1358,0
|
|
20231103,173900,76049272,1358,1358,1358,1358,0
|
|
20231103,173800,76049272,1358,1358,1358,1358,0
|
|
20231103,173700,76049272,1358,1358,1358,1358,0
|
|
20231103,173600,76049272,1358,1358,1358,1358,0
|
|
20231103,173500,76049272,1358,1358,1358,1358,0
|
|
20231103,173400,76049272,1358,1358,1358,1358,0
|
|
20231103,173300,76049272,1358,1358,1358,1358,0
|
|
20231103,173200,76049272,1358,1358,1358,1358,0
|
|
20231103,173100,76049272,1358,1358,1358,1358,0
|
|
20231103,173000,76049272,1358,1358,1358,1358,0
|
|
20231103,172900,76049272,1358,1358,1358,1358,0
|
|
20231103,172800,76049272,1358,1358,1358,1358,0
|
|
20231103,172700,76049272,1358,1358,1358,1358,0
|
|
20231103,172600,76049272,1358,1358,1358,1358,0
|
|
20231103,172500,76049272,1358,1358,1358,1358,0
|
|
20231103,172400,76049272,1358,1358,1358,1358,0
|
|
20231103,172300,76049272,1358,1358,1358,1358,0
|
|
20231103,172200,76049272,1358,1358,1358,1358,0
|
|
20231103,172100,76049272,1358,1358,1358,1358,0
|
|
20231103,172000,76049272,1358,1358,1358,1358,0
|
|
20231103,171900,76049272,1358,1358,1358,1358,0
|
|
20231103,171800,76049272,1358,1358,1358,1358,0
|
|
20231103,171700,76049272,1358,1358,1358,1358,0
|
|
20231103,171600,76049272,1358,1358,1358,1358,646
|
|
20231103,171500,76049272,1358,1358,1358,1358,0
|
|
20231103,171400,76049272,1358,1358,1358,1358,0
|
|
20231103,171300,76049272,1358,1358,1358,1358,0
|
|
20231103,171200,76049272,1358,1358,1358,1358,0
|
|
20231103,171100,76049272,1358,1358,1358,1358,0
|
|
20231103,171000,76049272,1358,1358,1358,1358,0
|
|
20231103,170900,76049272,1358,1358,1358,1358,0
|
|
20231103,170800,76049272,1358,1358,1358,1358,0
|
|
20231103,170700,76049272,1358,1358,1358,1358,0
|
|
20231103,170600,76049272,1358,1358,1358,1358,0
|
|
20231103,170500,76049272,1358,1358,1358,1358,0
|
|
20231103,170400,76049272,1358,1358,1358,1358,0
|
|
20231103,170300,76049272,1358,1358,1358,1358,0
|
|
20231103,170200,76049272,1358,1358,1358,1358,0
|
|
20231103,170100,76049272,1358,1358,1358,1358,0
|
|
20231103,170000,76049272,1358,1358,1358,1358,0
|
|
20231103,165900,76049272,1358,1358,1358,1358,0
|
|
20231103,165800,76049272,1358,1358,1358,1358,0
|
|
20231103,165700,76049272,1358,1358,1358,1358,0
|
|
20231103,165600,76049272,1358,1358,1358,1358,0
|
|
20231103,165500,76049272,1358,1358,1358,1358,0
|
|
20231103,165400,76049272,1358,1358,1358,1358,0
|
|
20231103,165300,76049272,1358,1358,1358,1358,0
|
|
20231103,165200,76049272,1358,1358,1358,1358,0
|
|
20231103,165100,76049272,1358,1358,1358,1358,0
|
|
20231103,165000,76049272,1358,1358,1358,1358,0
|
|
20231103,164900,76049272,1358,1358,1358,1358,0
|
|
20231103,164800,76049272,1358,1358,1358,1358,0
|
|
20231103,164700,76049272,1358,1358,1358,1358,0
|
|
20231103,164600,76049272,1358,1358,1358,1358,646
|
|
20231103,164500,76049272,1358,1358,1358,1358,0
|
|
20231103,164400,76049272,1358,1358,1358,1358,0
|
|
20231103,164300,76049272,1358,1358,1358,1358,0
|
|
20231103,164200,76049272,1358,1358,1358,1358,0
|
|
20231103,164100,76049272,1358,1358,1358,1358,0
|
|
20231103,164000,76049272,1358,1358,1358,1358,0
|
|
20231103,163900,76049272,1358,1358,1358,1358,0
|
|
20231103,163800,76049272,1358,1358,1358,1358,0
|
|
20231103,163700,76049272,1358,1358,1358,1358,0
|
|
20231103,163600,76049272,1358,1358,1358,1358,0
|
|
20231103,163500,76049272,1358,1358,1358,1358,0
|
|
20231103,163400,76049272,1358,1358,1358,1358,0
|
|
20231103,163300,76049272,1358,1358,1358,1358,0
|
|
20231103,163200,76049272,1358,1358,1358,1358,0
|
|
20231103,163100,76049272,1358,1358,1358,1358,0
|
|
20231103,163000,76049272,1358,1358,1358,1358,0
|
|
20231103,162900,76049272,1358,1358,1358,1358,0
|
|
20231103,162800,76049272,1358,1358,1358,1358,0
|
|
20231103,162700,76049272,1358,1358,1358,1358,0
|
|
20231103,162600,76049272,1358,1358,1358,1358,0
|
|
20231103,162500,76049272,1358,1358,1358,1358,0
|
|
20231103,162400,76049272,1358,1358,1358,1358,0
|
|
20231103,162300,76049272,1358,1358,1358,1358,0
|
|
20231103,162200,76049272,1358,1358,1358,1358,0
|
|
20231103,162100,76049272,1358,1358,1358,1358,0
|
|
20231103,162000,76049272,1358,1358,1358,1358,0
|
|
20231103,161900,76049272,1358,1358,1358,1358,0
|
|
20231103,161800,76049272,1358,1358,1358,1358,0
|
|
20231103,161700,76049272,1358,1358,1358,1358,0
|
|
20231103,161600,76049272,1358,1358,1358,1358,646
|
|
20231103,161500,76049272,1358,1358,1358,1358,0
|
|
20231103,161400,76049272,1358,1358,1358,1358,0
|
|
20231103,161300,76049272,1358,1358,1358,1358,0
|
|
20231103,161200,76049272,1358,1358,1358,1358,0
|
|
20231103,161100,76049272,1358,1358,1358,1358,0
|
|
20231103,161000,76049272,1358,1358,1358,1358,0
|
|
20231103,160900,76049272,1358,1358,1358,1358,0
|
|
20231103,160800,76049272,1358,1358,1358,1358,0
|
|
20231103,160700,76049272,1358,1358,1358,1358,0
|
|
20231103,160600,76049272,1358,1358,1358,1358,0
|
|
20231103,160500,76049272,1358,1358,1358,1358,0
|
|
20231103,160400,76049272,1358,1358,1358,1358,0
|
|
20231103,160300,76049272,1358,1358,1358,1358,0
|
|
20231103,160200,76049272,1358,1358,1358,1358,0
|
|
20231103,160100,76049272,1358,1358,1358,1358,0
|
|
20231103,160000,76049272,1358,1358,1358,1358,0
|
|
20231103,155900,76049272,1358,1358,1358,1358,0
|
|
20231103,155800,76049272,1358,1358,1358,1358,0
|
|
20231103,155700,76049272,1358,1358,1358,1358,0
|
|
20231103,155600,76049272,1358,1358,1358,1358,0
|
|
20231103,155500,76049272,1358,1358,1358,1358,0
|
|
20231103,155400,76049272,1358,1358,1358,1358,0
|
|
20231103,155300,76049272,1358,1358,1358,1358,0
|
|
20231103,155200,76049272,1358,1358,1358,1358,0
|
|
20231103,155100,76049272,1358,1358,1358,1358,0
|
|
20231103,155000,76049272,1358,1358,1358,1358,0
|
|
20231103,154900,76049272,1358,1358,1358,1358,0
|
|
20231103,154800,76049272,1358,1358,1358,1358,0
|
|
20231103,154700,76049272,1358,1358,1358,1358,0
|
|
20231103,154600,76049272,1358,1358,1358,1358,646
|
|
20231103,154500,76049272,1358,1358,1358,1358,0
|
|
20231103,154400,76049272,1358,1358,1358,1358,0
|
|
20231103,154300,76049272,1358,1358,1358,1358,0
|
|
20231103,154200,76049272,1358,1358,1358,1358,0
|
|
20231103,154100,76049272,1358,1358,1358,1358,0
|
|
20231103,154000,76049272,1358,1358,1358,1358,0
|
|
20231103,153900,76049272,1358,1358,1358,1358,0
|
|
20231103,153800,76049272,1358,1358,1358,1358,0
|
|
20231103,153700,76049272,1358,1358,1358,1358,0
|
|
20231103,153600,76049272,1358,1358,1358,1358,0
|
|
20231103,153500,76049272,1358,1358,1358,1358,0
|
|
20231103,153400,76049272,1358,1358,1358,1358,0
|
|
20231103,153300,76049272,1358,1358,1358,1358,0
|
|
20231103,153200,76049272,1358,1358,1358,1358,0
|
|
20231103,153100,76049272,1358,1358,1358,1358,0
|
|
20231103,153000,76049272,1358,1358,1358,1358,646
|
|
20231103,152900,75172004,1354,1354,1354,1354,0
|
|
20231103,152800,75172004,1354,1354,1354,1354,0
|
|
20231103,152700,75172004,1354,1354,1354,1354,0
|
|
20231103,152600,75172004,1354,1354,1354,1354,0
|
|
20231103,152500,75172004,1354,1354,1354,1354,0
|
|
20231103,152400,75172004,1354,1354,1354,1354,0
|
|
20231103,152300,75172004,1354,1354,1354,1354,0
|
|
20231103,152200,75172004,1354,1354,1354,1354,0
|
|
20231103,152100,75172004,1354,1354,1354,1354,0
|
|
20231103,152000,75172004,1354,1354,1354,1354,0
|
|
20231103,151900,75172004,1354,1354,1354,1354,3
|
|
20231103,151800,75167942,1348,1353,1353,1348,101
|
|
20231103,151700,75031784,1353,1353,1353,1353,1
|
|
20231103,151600,75030431,1353,1353,1353,1353,1
|
|
20231103,151500,75029078,1353,1353,1353,1353,2
|
|
20231103,151400,75026372,1348,1347,1348,1347,509
|
|
20231103,151300,74340666,1348,1347,1348,1347,8
|
|
20231103,151200,74329888,1348,1349,1349,1348,24
|
|
20231103,151100,74297519,1354,1354,1354,1354,0
|
|
20231103,151000,74297519,1354,1354,1354,1354,3
|
|
20231103,150900,74293457,1349,1349,1349,1349,1593
|
|
20231103,150800,72144500,1354,1354,1354,1354,0
|
|
20231103,150700,72144500,1354,1354,1354,1354,0
|
|
20231103,150600,72144500,1354,1354,1354,1354,0
|
|
20231103,150500,72144500,1354,1354,1354,1354,1
|
|
20231103,150400,72143146,1354,1354,1354,1354,147
|
|
20231103,150300,71944108,1354,1350,1354,1350,5
|
|
20231103,150200,71937354,1349,1349,1349,1349,0
|
|
20231103,150100,71937354,1349,1349,1349,1349,452
|
|
20231103,150000,71327606,1349,1350,1351,1349,119
|
|
20231103,145900,71167035,1350,1350,1350,1350,0
|
|
20231103,145800,71167035,1350,1351,1351,1350,2000
|
|
20231103,145700,68466686,1354,1354,1354,1354,0
|
|
20231103,145600,68466686,1354,1354,1354,1354,0
|
|
20231103,145500,68466686,1354,1354,1354,1354,0
|
|
20231103,145400,68466686,1354,1354,1354,1354,1
|
|
20231103,145300,68465332,1354,1354,1354,1354,0
|
|
20231103,145200,68465332,1354,1354,1354,1354,37
|
|
20231103,145100,68415234,1354,1354,1354,1354,0
|
|
20231103,145000,68415234,1354,1354,1354,1354,0
|
|
20231103,144900,68415234,1354,1354,1354,1354,0
|
|
20231103,144800,68415234,1354,1354,1354,1354,0
|
|
20231103,144700,68415234,1354,1354,1354,1354,0
|
|
20231103,144600,68415234,1354,1354,1354,1354,0
|
|
20231103,144500,68415234,1354,1354,1354,1354,1
|
|
20231103,144400,68413880,1350,1350,1350,1350,200
|
|
20231103,144300,68143880,1354,1350,1354,1350,442
|
|
20231103,144200,67547176,1354,1354,1354,1354,0
|
|
20231103,144100,67547176,1354,1354,1354,1354,0
|
|
20231103,144000,67547176,1354,1354,1354,1354,0
|
|
20231103,143900,67547176,1354,1354,1354,1354,0
|
|
20231103,143800,67547176,1354,1354,1354,1354,0
|
|
20231103,143700,67547176,1354,1354,1354,1354,1
|
|
20231103,143600,67545822,1354,1353,1354,1353,3002
|
|
20231103,143500,63484000,1353,1353,1353,1353,2
|
|
20231103,143400,63481294,1349,1349,1349,1349,89
|
|
20231103,143300,63361233,1353,1353,1353,1353,0
|
|
20231103,143200,63361233,1353,1353,1353,1353,0
|
|
20231103,143100,63361233,1353,1353,1353,1353,0
|
|
20231103,143000,63361233,1353,1353,1353,1353,0
|
|
20231103,142900,63361233,1353,1353,1353,1353,15
|
|
20231103,142800,63340938,1353,1353,1353,1353,0
|
|
20231103,142700,63340938,1353,1353,1353,1353,0
|
|
20231103,142600,63340938,1353,1353,1353,1353,0
|
|
20231103,142500,63340938,1353,1353,1353,1353,0
|
|
20231103,142400,63340938,1353,1353,1353,1353,0
|
|
20231103,142300,63340938,1353,1353,1353,1353,0
|
|
20231103,142200,63340938,1353,1353,1353,1353,97
|
|
20231103,142100,63209697,1353,1353,1353,1353,0
|
|
20231103,142000,63209697,1353,1353,1353,1353,0
|
|
20231103,141900,63209697,1353,1353,1353,1353,0
|
|
20231103,141800,63209697,1353,1353,1353,1353,0
|
|
20231103,141700,63209697,1353,1353,1353,1353,0
|
|
20231103,141600,63209697,1353,1353,1353,1353,0
|
|
20231103,141500,63209697,1353,1353,1353,1353,2
|
|
20231103,141400,63206991,1353,1353,1353,1353,201
|
|
20231103,141300,62935038,1354,1348,1354,1348,151
|
|
20231103,141200,62731484,1355,1355,1355,1355,1
|
|
20231103,141100,62730129,1355,1355,1355,1355,5
|
|
20231103,141000,62723354,1355,1355,1355,1355,0
|
|
20231103,140900,62723354,1355,1355,1355,1355,0
|
|
20231103,140800,62723354,1355,1355,1355,1355,0
|
|
20231103,140700,62723354,1355,1355,1355,1355,0
|
|
20231103,140600,62723354,1355,1355,1355,1355,0
|
|
20231103,140500,62723354,1355,1355,1355,1355,1
|
|
20231103,140400,62721999,1350,1350,1350,1350,993
|
|
20231103,140300,61381449,1355,1355,1355,1355,0
|
|
20231103,140200,61381449,1355,1355,1355,1355,0
|
|
20231103,140100,61381449,1355,1355,1355,1355,2
|
|
20231103,140000,61378739,1355,1355,1355,1355,0
|
|
20231103,135900,61378739,1355,1355,1355,1355,1
|
|
20231103,135800,61377384,1350,1350,1350,1350,300
|
|
20231103,135700,60972384,1351,1351,1351,1351,400
|
|
20231103,135600,60431984,1355,1355,1355,1355,2
|
|
20231103,135500,60429274,1357,1357,1357,1357,0
|
|
20231103,135400,60429274,1357,1357,1357,1357,0
|
|
20231103,135300,60429274,1357,1357,1357,1357,1
|
|
20231103,135200,60427917,1357,1357,1357,1357,0
|
|
20231103,135100,60427917,1357,1357,1357,1357,0
|
|
20231103,135000,60427917,1357,1357,1357,1357,0
|
|
20231103,134900,60427917,1357,1357,1357,1357,1
|
|
20231103,134800,60426560,1353,1354,1354,1353,1588
|
|
20231103,134700,58277693,1354,1354,1354,1354,0
|
|
20231103,134600,58277693,1354,1354,1354,1354,0
|
|
20231103,134500,58277693,1354,1354,1354,1354,0
|
|
20231103,134400,58277693,1354,1356,1356,1354,320
|
|
20231103,134300,57844149,1356,1356,1356,1356,0
|
|
20231103,134200,57844149,1356,1356,1356,1356,130
|
|
20231103,134100,57667869,1358,1358,1358,1358,0
|
|
20231103,134000,57667869,1358,1358,1358,1358,0
|
|
20231103,133900,57667869,1358,1358,1358,1358,0
|
|
20231103,133800,57667869,1358,1358,1358,1358,0
|
|
20231103,133700,57667869,1358,1358,1358,1358,1
|
|
20231103,133600,57666511,1358,1358,1358,1358,1
|
|
20231103,133500,57665153,1358,1358,1358,1358,0
|
|
20231103,133400,57665153,1358,1358,1358,1358,0
|
|
20231103,133300,57665153,1358,1358,1358,1358,8
|
|
20231103,133200,57654289,1359,1359,1359,1359,0
|
|
20231103,133100,57654289,1359,1359,1359,1359,100
|
|
20231103,133000,57518389,1359,1359,1359,1359,1
|
|
20231103,132900,57517030,1359,1359,1359,1359,0
|
|
20231103,132800,57517030,1359,1359,1359,1359,7
|
|
20231103,132700,57507517,1359,1359,1359,1359,1
|
|
20231103,132600,57506158,1359,1359,1359,1359,1
|
|
20231103,132500,57504799,1358,1358,1358,1358,0
|
|
20231103,132400,57504799,1358,1358,1358,1358,247
|
|
20231103,132300,57169373,1358,1358,1358,1358,1
|
|
20231103,132200,57168015,1358,1358,1358,1358,0
|
|
20231103,132100,57168015,1358,1358,1358,1358,0
|
|
20231103,132000,57168015,1358,1358,1358,1358,402
|
|
20231103,131900,56622099,1358,1358,1358,1358,598
|
|
20231103,131800,55810015,1357,1357,1357,1357,0
|
|
20231103,131700,55810015,1357,1357,1357,1357,543
|
|
20231103,131600,55073164,1357,1357,1357,1357,0
|
|
20231103,131500,55073164,1357,1357,1357,1357,155
|
|
20231103,131400,54862829,1357,1357,1357,1357,0
|
|
20231103,131300,54862829,1357,1357,1357,1357,1
|
|
20231103,131200,54861472,1357,1357,1357,1357,0
|
|
20231103,131100,54861472,1357,1357,1357,1357,100
|
|
20231103,131000,54725772,1357,1357,1357,1357,0
|
|
20231103,130900,54725772,1357,1357,1357,1357,1
|
|
20231103,130800,54724415,1357,1357,1357,1357,0
|
|
20231103,130700,54724415,1357,1357,1357,1357,0
|
|
20231103,130600,54724415,1357,1357,1357,1357,0
|
|
20231103,130500,54724415,1357,1357,1357,1357,0
|
|
20231103,130400,54724415,1357,1357,1357,1357,0
|
|
20231103,130300,54724415,1357,1357,1357,1357,5
|
|
20231103,130200,54717630,1354,1354,1354,1354,177
|
|
20231103,130100,54477972,1354,1354,1354,1354,573
|
|
20231103,130000,53702130,1354,1354,1354,1354,0
|
|
20231103,125900,53702130,1354,1354,1354,1354,0
|
|
20231103,125800,53702130,1354,1354,1354,1354,0
|
|
20231103,125700,53702130,1354,1354,1354,1354,0
|
|
20231103,125600,53702130,1354,1354,1354,1354,0
|
|
20231103,125500,53702130,1354,1354,1354,1354,0
|
|
20231103,125400,53702130,1354,1354,1354,1354,0
|
|
20231103,125300,53702130,1354,1354,1354,1354,0
|
|
20231103,125200,53702130,1354,1354,1354,1354,0
|
|
20231103,125100,53702130,1354,1354,1354,1354,0
|
|
20231103,125000,53702130,1354,1354,1354,1354,2
|
|
20231103,124900,53699422,1354,1354,1354,1354,1
|
|
20231103,124800,53698068,1354,1354,1354,1354,0
|
|
20231103,124700,53698068,1354,1354,1354,1354,0
|
|
20231103,124600,53698068,1354,1354,1354,1354,0
|
|
20231103,124500,53698068,1354,1354,1354,1354,0
|
|
20231103,124400,53698068,1354,1354,1354,1354,0
|
|
20231103,124300,53698068,1354,1354,1354,1354,0
|
|
20231103,124200,53698068,1354,1354,1354,1354,1
|
|
20231103,124100,53696714,1354,1354,1354,1354,3
|
|
20231103,124000,53692652,1354,1354,1354,1354,0
|
|
20231103,123900,53692652,1354,1354,1354,1354,692
|
|
20231103,123800,52755684,1357,1357,1357,1357,0
|
|
20231103,123700,52755684,1357,1357,1357,1357,0
|
|
20231103,123600,52755684,1357,1357,1357,1357,0
|
|
20231103,123500,52755684,1357,1357,1357,1357,0
|
|
20231103,123400,52755684,1357,1357,1357,1357,0
|
|
20231103,123300,52755684,1357,1357,1357,1357,0
|
|
20231103,123200,52755684,1357,1357,1357,1357,0
|
|
20231103,123100,52755684,1357,1357,1357,1357,0
|
|
20231103,123000,52755684,1357,1357,1357,1357,0
|
|
20231103,122900,52755684,1357,1357,1357,1357,0
|
|
20231103,122800,52755684,1357,1357,1357,1357,0
|
|
20231103,122700,52755684,1357,1357,1357,1357,30
|
|
20231103,122600,52714974,1358,1358,1358,1358,0
|
|
20231103,122500,52714974,1358,1358,1358,1358,0
|
|
20231103,122400,52714974,1358,1358,1358,1358,0
|
|
20231103,122300,52714974,1358,1358,1358,1358,0
|
|
20231103,122200,52714974,1358,1358,1358,1358,0
|
|
20231103,122100,52714974,1358,1358,1358,1358,0
|
|
20231103,122000,52714974,1358,1358,1358,1358,0
|
|
20231103,121900,52714974,1358,1358,1358,1358,1
|
|
20231103,121800,52713616,1358,1358,1358,1358,1
|
|
20231103,121700,52712258,1354,1354,1354,1354,1
|
|
20231103,121600,52710904,1358,1358,1358,1358,500
|
|
20231103,121500,52031904,1360,1360,1360,1360,0
|
|
20231103,121400,52031904,1360,1360,1360,1360,0
|
|
20231103,121300,52031904,1360,1360,1360,1360,0
|
|
20231103,121200,52031904,1360,1360,1360,1360,0
|
|
20231103,121100,52031904,1360,1360,1360,1360,0
|
|
20231103,121000,52031904,1360,1360,1360,1360,0
|
|
20231103,120900,52031904,1360,1360,1360,1360,0
|
|
20231103,120800,52031904,1360,1360,1360,1360,0
|
|
20231103,120700,52031904,1360,1360,1360,1360,0
|
|
20231103,120600,52031904,1360,1360,1360,1360,0
|
|
20231103,120500,52031904,1360,1360,1360,1360,0
|
|
20231103,120400,52031904,1360,1360,1360,1360,0
|
|
20231103,120300,52031904,1360,1360,1360,1360,0
|
|
20231103,120200,52031904,1360,1360,1360,1360,0
|
|
20231103,120100,52031904,1360,1360,1360,1360,0
|
|
20231103,120000,52031904,1360,1359,1360,1359,2718
|
|
20231103,115900,48336651,1353,1353,1353,1353,0
|
|
20231103,115800,48336651,1353,1353,1353,1353,100
|
|
20231103,115700,48201351,1353,1353,1353,1353,63
|
|
20231103,115600,48116112,1354,1354,1354,1354,0
|
|
20231103,115500,48116112,1354,1354,1354,1354,0
|
|
20231103,115400,48116112,1354,1354,1354,1354,0
|
|
20231103,115300,48116112,1354,1354,1354,1354,0
|
|
20231103,115200,48116112,1354,1354,1354,1354,0
|
|
20231103,115100,48116112,1354,1354,1354,1354,100
|
|
20231103,115000,47980712,1354,1354,1354,1354,0
|
|
20231103,114900,47980712,1354,1354,1354,1354,0
|
|
20231103,114800,47980712,1354,1354,1354,1354,0
|
|
20231103,114700,47980712,1354,1354,1354,1354,0
|
|
20231103,114600,47980712,1354,1354,1354,1354,5
|
|
20231103,114500,47973942,1359,1358,1359,1358,1000
|
|
20231103,114400,46615442,1359,1359,1359,1359,0
|
|
20231103,114300,46615442,1359,1359,1359,1359,0
|
|
20231103,114200,46615442,1359,1359,1359,1359,0
|
|
20231103,114100,46615442,1359,1359,1359,1359,1
|
|
20231103,114000,46614083,1355,1355,1355,1355,58
|
|
20231103,113900,46535493,1355,1355,1355,1355,40
|
|
20231103,113800,46481293,1355,1355,1355,1355,0
|
|
20231103,113700,46481293,1355,1355,1355,1355,0
|
|
20231103,113600,46481293,1355,1355,1355,1355,2
|
|
20231103,113500,46478583,1357,1355,1357,1355,704
|
|
20231103,113400,45524659,1355,1355,1355,1355,0
|
|
20231103,113300,45524659,1355,1355,1355,1355,6
|
|
20231103,113200,45516529,1355,1355,1355,1355,0
|
|
20231103,113100,45516529,1355,1355,1355,1355,1
|
|
20231103,113000,45515174,1355,1354,1355,1354,3
|
|
20231103,112900,45511110,1353,1353,1353,1353,2407
|
|
20231103,112800,42254439,1353,1353,1353,1353,133
|
|
20231103,112700,42074490,1353,1352,1353,1352,440
|
|
20231103,112600,41479592,1352,1349,1352,1349,13
|
|
20231103,112500,41462049,1352,1352,1352,1352,0
|
|
20231103,112400,41462049,1352,1352,1352,1352,156
|
|
20231103,112300,41251137,1353,1353,1353,1353,0
|
|
20231103,112200,41251137,1353,1353,1353,1353,0
|
|
20231103,112100,41251137,1353,1353,1353,1353,0
|
|
20231103,112000,41251137,1353,1353,1353,1353,0
|
|
20231103,111900,41251137,1353,1353,1353,1353,0
|
|
20231103,111800,41251137,1353,1353,1353,1353,0
|
|
20231103,111700,41251137,1353,1353,1353,1353,0
|
|
20231103,111600,41251137,1353,1353,1353,1353,0
|
|
20231103,111500,41251137,1353,1353,1353,1353,0
|
|
20231103,111400,41251137,1353,1353,1353,1353,0
|
|
20231103,111300,41251137,1353,1353,1353,1353,0
|
|
20231103,111200,41251137,1353,1353,1353,1353,1
|
|
20231103,111100,41249784,1353,1353,1353,1353,1
|
|
20231103,111000,41248431,1353,1353,1353,1353,0
|
|
20231103,110900,41248431,1353,1352,1353,1352,2
|
|
20231103,110800,41245726,1351,1351,1351,1351,0
|
|
20231103,110700,41245726,1351,1349,1351,1349,750
|
|
20231103,110600,40233486,1349,1349,1349,1349,2
|
|
20231103,110500,40230788,1350,1349,1350,1349,51
|
|
20231103,110400,40161988,1350,1350,1350,1350,0
|
|
20231103,110300,40161988,1350,1350,1350,1350,1
|
|
20231103,110200,40160638,1346,1346,1346,1346,1
|
|
20231103,110100,40159292,1349,1349,1349,1349,0
|
|
20231103,110000,40159292,1349,1349,1349,1349,69
|
|
20231103,105900,40066211,1350,1350,1350,1350,0
|
|
20231103,105800,40066211,1350,1350,1350,1350,0
|
|
20231103,105700,40066211,1350,1350,1350,1350,4
|
|
20231103,105600,40060811,1349,1349,1349,1349,185
|
|
20231103,105500,39811246,1350,1350,1350,1350,0
|
|
20231103,105400,39811246,1350,1350,1350,1350,0
|
|
20231103,105300,39811246,1350,1350,1350,1350,742
|
|
20231103,105200,38809546,1347,1346,1347,1346,692
|
|
20231103,105100,37877424,1342,1342,1342,1342,2000
|
|
20231103,105000,35193424,1345,1342,1345,1342,6336
|
|
20231103,104900,26684208,1342,1342,1342,1342,0
|
|
20231103,104800,26684208,1342,1342,1342,1342,0
|
|
20231103,104700,26684208,1342,1342,1342,1342,0
|
|
20231103,104600,26684208,1342,1342,1342,1342,1
|
|
20231103,104500,26682866,1342,1342,1342,1342,0
|
|
20231103,104400,26682866,1342,1342,1342,1342,0
|
|
20231103,104300,26682866,1342,1342,1342,1342,0
|
|
20231103,104200,26682866,1342,1342,1342,1342,1
|
|
20231103,104100,26681524,1342,1342,1342,1342,0
|
|
20231103,104000,26681524,1342,1342,1342,1342,0
|
|
20231103,103900,26681524,1342,1342,1342,1342,0
|
|
20231103,103800,26681524,1342,1342,1342,1342,0
|
|
20231103,103700,26681524,1342,1342,1342,1342,12
|
|
20231103,103600,26665420,1342,1342,1342,1342,1
|
|
20231103,103500,26664078,1342,1342,1342,1342,0
|
|
20231103,103400,26664078,1342,1342,1342,1342,149
|
|
20231103,103300,26464120,1342,1342,1342,1342,0
|
|
20231103,103200,26464120,1342,1342,1342,1342,1
|
|
20231103,103100,26462778,1342,1342,1342,1342,1
|
|
20231103,103000,26461436,1342,1342,1342,1342,0
|
|
20231103,102900,26461436,1342,1342,1342,1342,2471
|
|
20231103,102800,23145354,1342,1342,1342,1342,0
|
|
20231103,102700,23145354,1342,1342,1342,1342,1
|
|
20231103,102600,23144012,1341,1341,1341,1341,0
|
|
20231103,102500,23144012,1341,1341,1341,1341,63
|
|
20231103,102400,23059529,1341,1341,1341,1341,113
|
|
20231103,102300,22907996,1342,1342,1342,1342,0
|
|
20231103,102200,22907996,1342,1342,1342,1342,0
|
|
20231103,102100,22907996,1342,1342,1342,1342,223
|
|
20231103,102000,22608730,1341,1341,1341,1341,3
|
|
20231103,101900,22604707,1341,1341,1341,1341,411
|
|
20231103,101800,22053556,1341,1341,1341,1341,0
|
|
20231103,101700,22053556,1341,1341,1341,1341,1
|
|
20231103,101600,22052215,1341,1341,1341,1341,66
|
|
20231103,101500,21963709,1341,1341,1341,1341,0
|
|
20231103,101400,21963709,1341,1341,1341,1341,0
|
|
20231103,101300,21963709,1341,1341,1341,1341,0
|
|
20231103,101200,21963709,1341,1341,1341,1341,0
|
|
20231103,101100,21963709,1341,1341,1341,1341,0
|
|
20231103,101000,21963709,1341,1341,1341,1341,0
|
|
20231103,100900,21963709,1341,1341,1341,1341,0
|
|
20231103,100800,21963709,1341,1341,1341,1341,0
|
|
20231103,100700,21963709,1341,1341,1341,1341,0
|
|
20231103,100600,21963709,1341,1341,1341,1341,0
|
|
20231103,100500,21963709,1341,1341,1341,1341,0
|
|
20231103,100400,21963709,1341,1341,1341,1341,0
|
|
20231103,100300,21963709,1341,1341,1341,1341,1
|
|
20231103,100200,21962368,1336,1337,1337,1336,833
|
|
20231103,100100,20849479,1341,1341,1341,1341,0
|
|
20231103,100000,20849479,1341,1341,1341,1341,41
|
|
20231103,095900,20794498,1341,1341,1341,1341,0
|
|
20231103,095800,20794498,1341,1341,1341,1341,0
|
|
20231103,095700,20794498,1341,1341,1341,1341,2
|
|
20231103,095600,20791816,1340,1340,1340,1340,0
|
|
20231103,095500,20791816,1340,1340,1340,1340,94
|
|
20231103,095400,20665856,1340,1336,1340,1336,1001
|
|
20231103,095300,19328516,1341,1341,1341,1341,0
|
|
20231103,095200,19328516,1341,1341,1341,1341,25
|
|
20231103,095100,19294991,1341,1341,1341,1341,0
|
|
20231103,095000,19294991,1341,1341,1341,1341,1
|
|
20231103,094900,19293650,1335,1341,1341,1335,7561
|
|
20231103,094800,9199703,1341,1341,1341,1341,3
|
|
20231103,094700,9195680,1341,1341,1341,1336,1057
|
|
20231103,094600,7783518,1336,1336,1336,1336,1
|
|
20231103,094500,7782182,1342,1342,1342,1342,0
|
|
20231103,094400,7782182,1342,1342,1342,1342,0
|
|
20231103,094300,7782182,1342,1342,1342,1342,0
|
|
20231103,094200,7782182,1342,1342,1342,1342,0
|
|
20231103,094100,7782182,1342,1341,1342,1341,307
|
|
20231103,094000,7370494,1341,1341,1341,1341,0
|
|
20231103,093900,7370494,1341,1341,1341,1341,2
|
|
20231103,093800,7367812,1340,1340,1340,1340,794
|
|
20231103,093700,6303852,1342,1342,1342,1342,1
|
|
20231103,093600,6302510,1342,1340,1342,1340,208
|
|
20231103,093500,6023788,1340,1340,1340,1338,11
|
|
20231103,093400,6009052,1340,1340,1340,1340,61
|
|
20231103,093300,5927312,1340,1340,1340,1340,0
|
|
20231103,093200,5927312,1340,1340,1340,1340,3
|
|
20231103,093100,5923292,1340,1340,1340,1340,0
|
|
20231103,093000,5923292,1340,1340,1340,1340,0
|
|
20231103,092900,5923292,1340,1340,1340,1340,0
|
|
20231103,092800,5923292,1340,1340,1340,1340,20
|
|
20231103,092700,5896492,1342,1341,1342,1341,2
|
|
20231103,092600,5893809,1336,1338,1338,1336,1074
|
|
20231103,092500,4458845,1342,1342,1342,1342,75
|
|
20231103,092400,4358195,1342,1342,1342,1342,0
|
|
20231103,092300,4358195,1342,1342,1342,1342,5
|
|
20231103,092200,4351485,1343,1343,1343,1343,1
|
|
20231103,092100,4350142,1343,1343,1343,1343,3
|
|
20231103,092000,4346113,1343,1343,1343,1343,0
|
|
20231103,091900,4346113,1343,1343,1343,1343,0
|
|
20231103,091800,4346113,1343,1343,1343,1343,2
|
|
20231103,091700,4343427,1343,1343,1343,1343,4
|
|
20231103,091600,4338055,1343,1343,1343,1343,0
|
|
20231103,091500,4338055,1343,1343,1343,1343,1
|
|
20231103,091400,4336712,1335,1336,1336,1335,2001
|
|
20231103,091300,1664440,1344,1344,1344,1344,1
|
|
20231103,091200,1663096,1344,1344,1344,1344,0
|
|
20231103,091100,1663096,1344,1344,1344,1344,1
|
|
20231103,091000,1661752,1344,1344,1344,1344,0
|
|
20231103,090900,1661752,1344,1343,1344,1343,2
|
|
20231103,090800,1659065,1344,1344,1344,1344,0
|
|
20231103,090700,1659065,1344,1343,1344,1342,13
|
|
20231103,090600,1641607,1344,1344,1344,1344,20
|
|
20231103,090500,1614727,1344,1341,1344,1340,302
|
|
20231103,090400,1209762,1344,1344,1344,1344,0
|
|
20231103,090300,1209762,1344,1341,1344,1341,747
|
|
20231103,090200,208032,1345,1345,1345,1345,0
|
|
20231103,090100,208032,1345,1345,1345,1345,1
|
|
20231103,090000,206687,1345,1341,1345,1341,154
|