593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,185000,433505557,1821,1821,1821,1821,5075
|
|
20231103,184900,433505557,1821,1821,1821,1821,0
|
|
20231103,184800,433505557,1821,1821,1821,1821,0
|
|
20231103,184700,433505557,1821,1821,1821,1821,0
|
|
20231103,184600,433505557,1821,1821,1821,1821,0
|
|
20231103,184500,433505557,1821,1821,1821,1821,0
|
|
20231103,184400,433505557,1821,1821,1821,1821,0
|
|
20231103,184300,433505557,1821,1821,1821,1821,0
|
|
20231103,184200,433505557,1821,1821,1821,1821,0
|
|
20231103,184100,433505557,1821,1821,1821,1821,0
|
|
20231103,184000,433505557,1821,1821,1821,1821,0
|
|
20231103,183900,433505557,1821,1821,1821,1821,0
|
|
20231103,183800,433505557,1821,1821,1821,1821,0
|
|
20231103,183700,433505557,1821,1821,1821,1821,0
|
|
20231103,183600,433505557,1821,1821,1821,1821,0
|
|
20231103,183500,433505557,1821,1821,1821,1821,0
|
|
20231103,183400,433505557,1821,1821,1821,1821,0
|
|
20231103,183300,433505557,1821,1821,1821,1821,0
|
|
20231103,183200,433505557,1821,1821,1821,1821,0
|
|
20231103,183100,433505557,1821,1821,1821,1821,0
|
|
20231103,183000,433505557,1821,1821,1821,1821,0
|
|
20231103,182900,433505557,1821,1821,1821,1821,0
|
|
20231103,182800,433505557,1821,1821,1821,1821,0
|
|
20231103,182700,433505557,1821,1821,1821,1821,0
|
|
20231103,182600,433505557,1821,1821,1821,1821,0
|
|
20231103,182500,433505557,1821,1821,1821,1821,0
|
|
20231103,182400,433505557,1821,1821,1821,1821,0
|
|
20231103,182300,433505557,1821,1821,1821,1821,0
|
|
20231103,182200,433505557,1821,1821,1821,1821,0
|
|
20231103,182100,433505557,1821,1821,1821,1821,0
|
|
20231103,182000,433505557,1821,1821,1821,1821,5075
|
|
20231103,181900,433505557,1821,1821,1821,1821,0
|
|
20231103,181800,433505557,1821,1821,1821,1821,0
|
|
20231103,181700,433505557,1821,1821,1821,1821,0
|
|
20231103,181600,433505557,1821,1821,1821,1821,0
|
|
20231103,181500,433505557,1821,1821,1821,1821,0
|
|
20231103,181400,433505557,1821,1821,1821,1821,0
|
|
20231103,181300,433505557,1821,1821,1821,1821,0
|
|
20231103,181200,433505557,1821,1821,1821,1821,0
|
|
20231103,181100,433505557,1821,1821,1821,1821,0
|
|
20231103,181000,433505557,1821,1821,1821,1821,0
|
|
20231103,180900,433505557,1821,1821,1821,1821,0
|
|
20231103,180800,433505557,1821,1821,1821,1821,0
|
|
20231103,180700,433505557,1821,1821,1821,1821,0
|
|
20231103,180600,433505557,1821,1821,1821,1821,0
|
|
20231103,180500,433505557,1821,1821,1821,1821,0
|
|
20231103,180400,433505557,1821,1821,1821,1821,0
|
|
20231103,180300,433505557,1821,1821,1821,1821,0
|
|
20231103,180200,433505557,1821,1821,1821,1821,0
|
|
20231103,180100,433505557,1821,1821,1821,1821,0
|
|
20231103,180000,433505557,1821,1821,1821,1821,0
|
|
20231103,175900,433505557,1821,1821,1821,1821,0
|
|
20231103,175800,433505557,1821,1821,1821,1821,0
|
|
20231103,175700,433505557,1821,1821,1821,1821,0
|
|
20231103,175600,433505557,1821,1821,1821,1821,0
|
|
20231103,175500,433505557,1821,1821,1821,1821,0
|
|
20231103,175400,433505557,1821,1821,1821,1821,0
|
|
20231103,175300,433505557,1821,1821,1821,1821,0
|
|
20231103,175200,433505557,1821,1821,1821,1821,0
|
|
20231103,175100,433505557,1821,1821,1821,1821,0
|
|
20231103,175000,433505557,1821,1821,1821,1821,5075
|
|
20231103,174900,433505557,1821,1821,1821,1821,0
|
|
20231103,174800,433505557,1821,1821,1821,1821,0
|
|
20231103,174700,433505557,1821,1821,1821,1821,0
|
|
20231103,174600,433505557,1821,1821,1821,1821,0
|
|
20231103,174500,433505557,1821,1821,1821,1821,0
|
|
20231103,174400,433505557,1821,1821,1821,1821,0
|
|
20231103,174300,433505557,1821,1821,1821,1821,0
|
|
20231103,174200,433505557,1821,1821,1821,1821,0
|
|
20231103,174100,433505557,1821,1821,1821,1821,0
|
|
20231103,174000,433505557,1821,1821,1821,1821,0
|
|
20231103,173900,433505557,1821,1821,1821,1821,0
|
|
20231103,173800,433505557,1821,1821,1821,1821,0
|
|
20231103,173700,433505557,1821,1821,1821,1821,0
|
|
20231103,173600,433505557,1821,1821,1821,1821,0
|
|
20231103,173500,433505557,1821,1821,1821,1821,0
|
|
20231103,173400,433505557,1821,1821,1821,1821,0
|
|
20231103,173300,433505557,1821,1821,1821,1821,0
|
|
20231103,173200,433505557,1821,1821,1821,1821,0
|
|
20231103,173100,433505557,1821,1821,1821,1821,0
|
|
20231103,173000,433505557,1821,1821,1821,1821,0
|
|
20231103,172900,433505557,1821,1821,1821,1821,0
|
|
20231103,172800,433505557,1821,1821,1821,1821,0
|
|
20231103,172700,433505557,1821,1821,1821,1821,0
|
|
20231103,172600,433505557,1821,1821,1821,1821,0
|
|
20231103,172500,433505557,1821,1821,1821,1821,0
|
|
20231103,172400,433505557,1821,1821,1821,1821,0
|
|
20231103,172300,433505557,1821,1821,1821,1821,0
|
|
20231103,172200,433505557,1821,1821,1821,1821,0
|
|
20231103,172100,433505557,1821,1821,1821,1821,0
|
|
20231103,172000,433505557,1821,1821,1821,1821,5075
|
|
20231103,171900,433505557,1821,1821,1821,1821,0
|
|
20231103,171800,433505557,1821,1821,1821,1821,0
|
|
20231103,171700,433505557,1821,1821,1821,1821,0
|
|
20231103,171600,433505557,1821,1821,1821,1821,0
|
|
20231103,171500,433505557,1821,1821,1821,1821,0
|
|
20231103,171400,433505557,1821,1821,1821,1821,0
|
|
20231103,171300,433505557,1821,1821,1821,1821,0
|
|
20231103,171200,433505557,1821,1821,1821,1821,0
|
|
20231103,171100,433505557,1821,1821,1821,1821,0
|
|
20231103,171000,433505557,1821,1821,1821,1821,0
|
|
20231103,170900,433505557,1821,1821,1821,1821,0
|
|
20231103,170800,433505557,1821,1821,1821,1821,0
|
|
20231103,170700,433505557,1821,1821,1821,1821,0
|
|
20231103,170600,433505557,1821,1821,1821,1821,0
|
|
20231103,170500,433505557,1821,1821,1821,1821,0
|
|
20231103,170400,433505557,1821,1821,1821,1821,0
|
|
20231103,170300,433505557,1821,1821,1821,1821,0
|
|
20231103,170200,433505557,1821,1821,1821,1821,0
|
|
20231103,170100,433505557,1821,1821,1821,1821,0
|
|
20231103,170000,433505557,1821,1821,1821,1821,0
|
|
20231103,165900,433505557,1821,1821,1821,1821,0
|
|
20231103,165800,433505557,1821,1821,1821,1821,0
|
|
20231103,165700,433505557,1821,1821,1821,1821,0
|
|
20231103,165600,433505557,1821,1821,1821,1821,0
|
|
20231103,165500,433505557,1821,1821,1821,1821,0
|
|
20231103,165400,433505557,1821,1821,1821,1821,0
|
|
20231103,165300,433505557,1821,1821,1821,1821,0
|
|
20231103,165200,433505557,1821,1821,1821,1821,0
|
|
20231103,165100,433505557,1821,1821,1821,1821,0
|
|
20231103,165000,433505557,1821,1821,1821,1821,5075
|
|
20231103,164900,433505557,1821,1821,1821,1821,0
|
|
20231103,164800,433505557,1821,1821,1821,1821,0
|
|
20231103,164700,433505557,1821,1821,1821,1821,0
|
|
20231103,164600,433505557,1821,1821,1821,1821,0
|
|
20231103,164500,433505557,1821,1821,1821,1821,0
|
|
20231103,164400,433505557,1821,1821,1821,1821,0
|
|
20231103,164300,433505557,1821,1821,1821,1821,0
|
|
20231103,164200,433505557,1821,1821,1821,1821,0
|
|
20231103,164100,433505557,1821,1821,1821,1821,0
|
|
20231103,164000,433505557,1821,1821,1821,1821,0
|
|
20231103,163900,433505557,1821,1821,1821,1821,0
|
|
20231103,163800,433505557,1821,1821,1821,1821,0
|
|
20231103,163700,433505557,1821,1821,1821,1821,0
|
|
20231103,163600,433505557,1821,1821,1821,1821,0
|
|
20231103,163500,433505557,1821,1821,1821,1821,0
|
|
20231103,163400,433505557,1821,1821,1821,1821,0
|
|
20231103,163300,433505557,1821,1821,1821,1821,0
|
|
20231103,163200,433505557,1821,1821,1821,1821,0
|
|
20231103,163100,433505557,1821,1821,1821,1821,0
|
|
20231103,163000,433505557,1821,1821,1821,1821,0
|
|
20231103,162900,433505557,1821,1821,1821,1821,0
|
|
20231103,162800,433505557,1821,1821,1821,1821,0
|
|
20231103,162700,433505557,1821,1821,1821,1821,0
|
|
20231103,162600,433505557,1821,1821,1821,1821,0
|
|
20231103,162500,433505557,1821,1821,1821,1821,0
|
|
20231103,162400,433505557,1821,1821,1821,1821,0
|
|
20231103,162300,433505557,1821,1821,1821,1821,0
|
|
20231103,162200,433505557,1821,1821,1821,1821,0
|
|
20231103,162100,433505557,1821,1821,1821,1821,0
|
|
20231103,162000,433505557,1821,1821,1821,1821,5075
|
|
20231103,161900,433505557,1821,1821,1821,1821,0
|
|
20231103,161800,433505557,1821,1821,1821,1821,0
|
|
20231103,161700,433505557,1821,1821,1821,1821,0
|
|
20231103,161600,433505557,1821,1821,1821,1821,0
|
|
20231103,161500,433505557,1821,1821,1821,1821,0
|
|
20231103,161400,433505557,1821,1821,1821,1821,0
|
|
20231103,161300,433505557,1821,1821,1821,1821,0
|
|
20231103,161200,433505557,1821,1821,1821,1821,0
|
|
20231103,161100,433505557,1821,1821,1821,1821,0
|
|
20231103,161000,433505557,1821,1821,1821,1821,0
|
|
20231103,160900,433505557,1821,1821,1821,1821,0
|
|
20231103,160800,433505557,1821,1821,1821,1821,0
|
|
20231103,160700,433505557,1821,1821,1821,1821,0
|
|
20231103,160600,433505557,1821,1821,1821,1821,0
|
|
20231103,160500,433505557,1821,1821,1821,1821,0
|
|
20231103,160400,433505557,1821,1821,1821,1821,0
|
|
20231103,160300,433505557,1821,1821,1821,1821,0
|
|
20231103,160200,433505557,1821,1821,1821,1821,0
|
|
20231103,160100,433505557,1821,1821,1821,1821,0
|
|
20231103,160000,433505557,1821,1821,1821,1821,0
|
|
20231103,155900,433505557,1821,1821,1821,1821,0
|
|
20231103,155800,433505557,1821,1821,1821,1821,0
|
|
20231103,155700,433505557,1821,1821,1821,1821,0
|
|
20231103,155600,433505557,1821,1821,1821,1821,0
|
|
20231103,155500,433505557,1821,1821,1821,1821,0
|
|
20231103,155400,433505557,1821,1821,1821,1821,0
|
|
20231103,155300,433505557,1821,1821,1821,1821,0
|
|
20231103,155200,433505557,1821,1821,1821,1821,0
|
|
20231103,155100,433505557,1821,1821,1821,1821,0
|
|
20231103,155000,433505557,1821,1821,1821,1821,5075
|
|
20231103,154900,433505557,1821,1821,1821,1821,0
|
|
20231103,154800,433505557,1821,1821,1821,1821,0
|
|
20231103,154700,433505557,1821,1821,1821,1821,0
|
|
20231103,154600,433505557,1821,1821,1821,1821,0
|
|
20231103,154500,433505557,1821,1821,1821,1821,0
|
|
20231103,154400,433505557,1821,1821,1821,1821,0
|
|
20231103,154300,433505557,1821,1821,1821,1821,0
|
|
20231103,154200,433505557,1821,1821,1821,1821,0
|
|
20231103,154100,433505557,1821,1821,1821,1821,0
|
|
20231103,154000,433505557,1821,1821,1821,1821,0
|
|
20231103,153900,433505557,1821,1821,1821,1821,0
|
|
20231103,153800,433505557,1821,1821,1821,1821,0
|
|
20231103,153700,433505557,1821,1821,1821,1821,0
|
|
20231103,153600,433505557,1821,1821,1821,1821,0
|
|
20231103,153500,433505557,1821,1821,1821,1821,0
|
|
20231103,153400,433505557,1821,1821,1821,1821,0
|
|
20231103,153300,433505557,1821,1821,1821,1821,0
|
|
20231103,153200,433505557,1821,1821,1821,1821,0
|
|
20231103,153100,433505557,1821,1821,1821,1821,0
|
|
20231103,153000,433505557,1821,1821,1821,1821,5075
|
|
20231103,152900,424263982,1818,1818,1818,1818,0
|
|
20231103,152800,424263982,1818,1818,1818,1818,0
|
|
20231103,152700,424263982,1818,1818,1818,1818,0
|
|
20231103,152600,424263982,1818,1818,1818,1818,0
|
|
20231103,152500,424263982,1818,1818,1818,1818,0
|
|
20231103,152400,424263982,1818,1818,1818,1818,0
|
|
20231103,152300,424263982,1818,1818,1818,1818,0
|
|
20231103,152200,424263982,1818,1818,1818,1818,0
|
|
20231103,152100,424263982,1818,1818,1818,1818,0
|
|
20231103,152000,424263982,1818,1818,1818,1818,0
|
|
20231103,151900,424263982,1818,1820,1821,1818,749
|
|
20231103,151800,422900803,1820,1820,1820,1819,257
|
|
20231103,151700,422433064,1820,1820,1820,1820,1
|
|
20231103,151600,422431244,1819,1819,1819,1819,5
|
|
20231103,151500,422422149,1819,1819,1819,1819,0
|
|
20231103,151400,422422149,1819,1817,1820,1817,2825
|
|
20231103,151300,417280732,1818,1819,1819,1818,6
|
|
20231103,151200,417269820,1818,1818,1819,1818,57
|
|
20231103,151100,417166193,1818,1819,1819,1818,2
|
|
20231103,151000,417162556,1818,1818,1818,1818,110
|
|
20231103,150900,416962576,1819,1820,1820,1819,742
|
|
20231103,150800,415612617,1819,1819,1819,1819,0
|
|
20231103,150700,415612617,1819,1819,1819,1819,92
|
|
20231103,150600,415445269,1819,1819,1819,1819,1
|
|
20231103,150500,415443450,1818,1818,1820,1818,1234
|
|
20231103,150400,413198273,1819,1819,1819,1819,10
|
|
20231103,150300,413180083,1820,1820,1820,1819,57
|
|
20231103,150200,413076344,1819,1819,1820,1819,13
|
|
20231103,150100,413052696,1819,1818,1819,1818,424
|
|
20231103,150000,412281593,1819,1818,1819,1818,13
|
|
20231103,145900,412257947,1818,1819,1819,1818,3
|
|
20231103,145800,412252492,1818,1819,1819,1818,9
|
|
20231103,145700,412236122,1819,1819,1819,1818,3
|
|
20231103,145600,412230666,1818,1818,1819,1818,10
|
|
20231103,145500,412212484,1818,1818,1818,1818,3
|
|
20231103,145400,412207030,1818,1818,1818,1818,0
|
|
20231103,145300,412207030,1818,1818,1818,1818,7
|
|
20231103,145200,412194304,1818,1818,1818,1818,9
|
|
20231103,145100,412177942,1818,1817,1818,1817,639
|
|
20231103,145000,411016856,1816,1816,1816,1816,1
|
|
20231103,144900,411015040,1817,1817,1817,1817,5
|
|
20231103,144800,411005955,1816,1816,1817,1816,8
|
|
20231103,144700,410991423,1817,1816,1817,1816,3
|
|
20231103,144600,410985974,1816,1816,1816,1816,0
|
|
20231103,144500,410985974,1816,1816,1816,1816,0
|
|
20231103,144400,410985974,1816,1817,1817,1816,6
|
|
20231103,144300,410975073,1816,1816,1816,1816,0
|
|
20231103,144200,410975073,1816,1816,1816,1816,0
|
|
20231103,144100,410975073,1816,1816,1816,1816,1
|
|
20231103,144000,410973257,1818,1817,1818,1817,6
|
|
20231103,143900,410962352,1817,1817,1817,1817,0
|
|
20231103,143800,410962352,1817,1815,1817,1815,549
|
|
20231103,143700,409965388,1815,1815,1815,1815,0
|
|
20231103,143600,409965388,1815,1815,1815,1815,0
|
|
20231103,143500,409965388,1815,1815,1815,1815,0
|
|
20231103,143400,409965388,1815,1815,1815,1815,70
|
|
20231103,143300,409838338,1815,1815,1815,1815,0
|
|
20231103,143200,409838338,1815,1815,1815,1815,0
|
|
20231103,143100,409838338,1815,1815,1815,1815,200
|
|
20231103,143000,409475338,1816,1816,1816,1816,0
|
|
20231103,142900,409475338,1816,1816,1816,1816,173
|
|
20231103,142800,409161170,1816,1816,1816,1816,26
|
|
20231103,142700,409113954,1816,1816,1816,1816,1
|
|
20231103,142600,409112138,1816,1816,1816,1816,0
|
|
20231103,142500,409112138,1816,1816,1816,1816,5
|
|
20231103,142400,409103058,1818,1818,1818,1818,0
|
|
20231103,142300,409103058,1818,1818,1818,1818,2
|
|
20231103,142200,409099422,1818,1818,1818,1818,311
|
|
20231103,142100,408534024,1819,1819,1819,1819,94
|
|
20231103,142000,408363038,1819,1819,1819,1819,5
|
|
20231103,141900,408353943,1819,1819,1819,1819,0
|
|
20231103,141800,408353943,1819,1819,1819,1818,4037
|
|
20231103,141700,401014675,1819,1819,1819,1819,15
|
|
20231103,141600,400987390,1818,1818,1818,1818,1
|
|
20231103,141500,400985572,1819,1819,1819,1819,0
|
|
20231103,141400,400985572,1819,1819,1819,1819,1
|
|
20231103,141300,400983753,1819,1819,1819,1819,9
|
|
20231103,141200,400967382,1820,1820,1820,1820,0
|
|
20231103,141100,400967382,1820,1820,1820,1820,5
|
|
20231103,141000,400958282,1820,1820,1820,1820,10
|
|
20231103,140900,400940082,1820,1820,1820,1820,1000
|
|
20231103,140800,399120082,1822,1822,1822,1822,0
|
|
20231103,140700,399120082,1822,1822,1822,1822,1
|
|
20231103,140600,399118260,1822,1822,1822,1822,0
|
|
20231103,140500,399118260,1822,1822,1822,1822,1
|
|
20231103,140400,399116438,1823,1823,1823,1823,0
|
|
20231103,140300,399116438,1823,1823,1823,1823,0
|
|
20231103,140200,399116438,1823,1823,1823,1823,0
|
|
20231103,140100,399116438,1823,1823,1823,1823,0
|
|
20231103,140000,399116438,1823,1823,1823,1823,1
|
|
20231103,135900,399114615,1822,1822,1822,1822,1
|
|
20231103,135800,399112793,1814,1814,1814,1814,0
|
|
20231103,135700,399112793,1814,1814,1814,1814,0
|
|
20231103,135600,399112793,1814,1814,1814,1814,0
|
|
20231103,135500,399112793,1814,1818,1818,1814,2500
|
|
20231103,135400,394569218,1825,1817,1825,1817,120
|
|
20231103,135300,394351163,1817,1817,1817,1817,0
|
|
20231103,135200,394351163,1817,1817,1817,1817,52
|
|
20231103,135100,394256679,1826,1820,1826,1820,3
|
|
20231103,135000,394251208,1820,1820,1820,1820,0
|
|
20231103,134900,394251208,1820,1820,1820,1820,100
|
|
20231103,134800,394069208,1820,1820,1820,1820,6
|
|
20231103,134700,394058288,1818,1818,1818,1817,5439
|
|
20231103,134600,384170236,1818,1823,1823,1818,4611
|
|
20231103,134500,375786405,1826,1826,1826,1826,1
|
|
20231103,134400,375784579,1826,1824,1826,1824,335
|
|
20231103,134300,375173339,1824,1824,1824,1824,474
|
|
20231103,134200,374308763,1824,1824,1824,1824,0
|
|
20231103,134100,374308763,1824,1824,1824,1824,1
|
|
20231103,134000,374306939,1824,1824,1824,1824,0
|
|
20231103,133900,374306939,1824,1819,1824,1819,202
|
|
20231103,133800,373939296,1819,1819,1819,1819,2
|
|
20231103,133700,373935658,1819,1819,1819,1819,113
|
|
20231103,133600,373730111,1818,1818,1818,1818,3
|
|
20231103,133500,373724657,1818,1818,1818,1818,10
|
|
20231103,133400,373706477,1818,1818,1818,1818,1
|
|
20231103,133300,373704659,1817,1817,1817,1817,0
|
|
20231103,133200,373704659,1817,1815,1817,1814,622
|
|
20231103,133100,372576289,1816,1816,1816,1816,0
|
|
20231103,133000,372576289,1816,1816,1816,1816,1
|
|
20231103,132900,372574473,1814,1816,1816,1814,1262
|
|
20231103,132800,370285102,1816,1816,1816,1816,1
|
|
20231103,132700,370283286,1818,1817,1818,1817,2
|
|
20231103,132600,370279651,1816,1816,1816,1816,0
|
|
20231103,132500,370279651,1816,1816,1816,1816,0
|
|
20231103,132400,370279651,1816,1816,1816,1816,3277
|
|
20231103,132300,364328619,1816,1819,1819,1815,5129
|
|
20231103,132200,355015008,1820,1818,1820,1816,2887
|
|
20231103,132100,349771606,1817,1817,1817,1817,2
|
|
20231103,132000,349767972,1817,1819,1819,1817,550
|
|
20231103,131900,348768236,1820,1820,1820,1820,12
|
|
20231103,131800,348746396,1821,1820,1821,1818,56
|
|
20231103,131700,348644560,1821,1821,1821,1821,0
|
|
20231103,131600,348644560,1821,1821,1821,1821,78
|
|
20231103,131500,348502522,1818,1821,1821,1818,163
|
|
20231103,131400,348206073,1821,1822,1822,1821,550
|
|
20231103,131300,347203975,1818,1818,1818,1818,1261
|
|
20231103,131200,344911477,1821,1822,1823,1818,205
|
|
20231103,131100,344538172,1824,1821,1825,1818,1353
|
|
20231103,131000,342076332,1828,1833,1833,1820,971
|
|
20231103,130900,340308401,1827,1834,1834,1827,23586
|
|
20231103,130800,297152509,1834,1817,1835,1817,32786
|
|
20231103,130700,237337190,1818,1812,1818,1812,10983
|
|
20231103,130600,217398683,1812,1811,1812,1811,2981
|
|
20231103,130500,211997332,1811,1811,1811,1811,1059
|
|
20231103,130400,210079483,1811,1811,1811,1811,220
|
|
20231103,130300,209681063,1812,1812,1812,1812,0
|
|
20231103,130200,209681063,1812,1812,1812,1812,0
|
|
20231103,130100,209681063,1812,1812,1812,1812,0
|
|
20231103,130000,209681063,1812,1811,1812,1811,14
|
|
20231103,125900,209655696,1809,1809,1809,1809,9
|
|
20231103,125800,209639415,1812,1812,1812,1812,0
|
|
20231103,125700,209639415,1812,1812,1812,1812,0
|
|
20231103,125600,209639415,1812,1812,1812,1812,0
|
|
20231103,125500,209639415,1812,1812,1812,1812,0
|
|
20231103,125400,209639415,1812,1812,1812,1812,0
|
|
20231103,125300,209639415,1812,1810,1812,1809,502
|
|
20231103,125200,208731291,1809,1809,1809,1809,126
|
|
20231103,125100,208503357,1809,1809,1809,1809,32
|
|
20231103,125000,208445469,1809,1811,1811,1809,103
|
|
20231103,124900,208259094,1813,1813,1813,1813,5
|
|
20231103,124800,208250029,1813,1813,1813,1813,0
|
|
20231103,124700,208250029,1813,1812,1813,1809,232
|
|
20231103,124600,207830190,1812,1812,1812,1812,0
|
|
20231103,124500,207830190,1812,1812,1812,1812,0
|
|
20231103,124400,207830190,1812,1813,1813,1812,3
|
|
20231103,124300,207824752,1812,1812,1812,1812,1
|
|
20231103,124200,207822940,1813,1813,1813,1813,1
|
|
20231103,124100,207821127,1813,1813,1813,1813,4759
|
|
20231103,124000,199193060,1813,1813,1813,1813,0
|
|
20231103,123900,199193060,1813,1813,1813,1813,4
|
|
20231103,123800,199185808,1813,1813,1813,1813,0
|
|
20231103,123700,199185808,1813,1812,1813,1812,2
|
|
20231103,123600,199182183,1810,1810,1810,1810,0
|
|
20231103,123500,199182183,1810,1810,1810,1810,985
|
|
20231103,123400,197399333,1810,1810,1810,1810,0
|
|
20231103,123300,197399333,1810,1810,1810,1810,0
|
|
20231103,123200,197399333,1810,1810,1810,1810,407
|
|
20231103,123100,196662663,1810,1811,1811,1810,600
|
|
20231103,123000,195576653,1813,1813,1813,1813,0
|
|
20231103,122900,195576653,1813,1813,1813,1813,0
|
|
20231103,122800,195576653,1813,1813,1813,1813,0
|
|
20231103,122700,195576653,1813,1813,1813,1813,0
|
|
20231103,122600,195576653,1813,1812,1813,1812,3
|
|
20231103,122500,195571215,1814,1814,1814,1814,0
|
|
20231103,122400,195571215,1814,1814,1814,1814,0
|
|
20231103,122300,195571215,1814,1814,1814,1814,70
|
|
20231103,122200,195444235,1814,1814,1814,1814,0
|
|
20231103,122100,195444235,1814,1814,1814,1814,0
|
|
20231103,122000,195444235,1814,1814,1814,1814,0
|
|
20231103,121900,195444235,1814,1814,1814,1814,0
|
|
20231103,121800,195444235,1814,1813,1814,1810,5001
|
|
20231103,121700,186389269,1814,1814,1814,1814,10
|
|
20231103,121600,186371129,1814,1814,1814,1814,45
|
|
20231103,121500,186289499,1815,1815,1815,1815,0
|
|
20231103,121400,186289499,1815,1815,1815,1815,0
|
|
20231103,121300,186289499,1815,1815,1815,1815,0
|
|
20231103,121200,186289499,1815,1815,1815,1815,0
|
|
20231103,121100,186289499,1815,1815,1815,1815,0
|
|
20231103,121000,186289499,1815,1815,1815,1815,0
|
|
20231103,120900,186289499,1815,1815,1815,1815,1
|
|
20231103,120800,186287684,1814,1814,1814,1814,851
|
|
20231103,120700,184743970,1814,1814,1814,1813,3349
|
|
20231103,120600,178670361,1814,1814,1814,1814,0
|
|
20231103,120500,178670361,1814,1813,1814,1813,1508
|
|
20231103,120400,175935513,1813,1813,1813,1813,0
|
|
20231103,120300,175935513,1813,1813,1813,1813,36
|
|
20231103,120200,175870245,1813,1813,1813,1813,10
|
|
20231103,120100,175852115,1814,1813,1814,1813,76
|
|
20231103,120000,175714326,1814,1814,1814,1814,1000
|
|
20231103,115900,173900326,1814,1814,1814,1814,1005
|
|
20231103,115800,172077256,1814,1814,1814,1813,1042
|
|
20231103,115700,170187069,1813,1813,1813,1813,0
|
|
20231103,115600,170187069,1813,1813,1813,1813,0
|
|
20231103,115500,170187069,1813,1813,1813,1813,300
|
|
20231103,115400,169643169,1813,1813,1813,1813,6
|
|
20231103,115300,169632291,1813,1812,1813,1812,103
|
|
20231103,115200,169445555,1812,1812,1813,1812,2370
|
|
20231103,115100,165148750,1812,1810,1812,1810,604
|
|
20231103,115000,164054505,1812,1812,1812,1812,0
|
|
20231103,114900,164054505,1812,1812,1812,1812,0
|
|
20231103,114800,164054505,1812,1812,1812,1812,0
|
|
20231103,114700,164054505,1812,1812,1812,1812,0
|
|
20231103,114600,164054505,1812,1812,1812,1812,0
|
|
20231103,114500,164054505,1812,1811,1812,1811,2
|
|
20231103,114400,164050882,1807,1807,1807,1807,5
|
|
20231103,114300,164041847,1813,1813,1813,1813,0
|
|
20231103,114200,164041847,1813,1813,1813,1813,0
|
|
20231103,114100,164041847,1813,1807,1813,1807,5001
|
|
20231103,114000,154983275,1808,1808,1808,1807,3301
|
|
20231103,113900,149015068,1807,1807,1807,1807,0
|
|
20231103,113800,149015068,1807,1807,1807,1807,0
|
|
20231103,113700,149015068,1807,1807,1807,1807,0
|
|
20231103,113600,149015068,1807,1807,1807,1807,25
|
|
20231103,113500,148969893,1808,1808,1808,1808,10
|
|
20231103,113400,148951813,1807,1807,1807,1807,0
|
|
20231103,113300,148951813,1807,1807,1807,1807,0
|
|
20231103,113200,148951813,1807,1807,1807,1807,0
|
|
20231103,113100,148951813,1807,1808,1808,1807,2
|
|
20231103,113000,148948198,1807,1808,1808,1807,315
|
|
20231103,112900,148378679,1807,1807,1807,1807,0
|
|
20231103,112800,148378679,1807,1808,1808,1807,520
|
|
20231103,112700,147438520,1808,1809,1809,1808,2
|
|
20231103,112600,147434903,1809,1809,1809,1809,0
|
|
20231103,112500,147434903,1809,1809,1809,1809,100
|
|
20231103,112400,147254003,1810,1810,1810,1810,5
|
|
20231103,112300,147244953,1811,1811,1811,1811,50
|
|
20231103,112200,147154403,1811,1811,1811,1811,0
|
|
20231103,112100,147154403,1811,1811,1811,1811,0
|
|
20231103,112000,147154403,1811,1811,1811,1811,1
|
|
20231103,111900,147152592,1811,1811,1811,1811,8
|
|
20231103,111800,147138104,1811,1811,1811,1811,0
|
|
20231103,111700,147138104,1811,1812,1812,1811,2
|
|
20231103,111600,147134481,1811,1811,1811,1811,1
|
|
20231103,111500,147132670,1812,1811,1812,1811,2
|
|
20231103,111400,147129047,1812,1811,1812,1811,2
|
|
20231103,111300,147125424,1812,1812,1812,1812,0
|
|
20231103,111200,147125424,1812,1812,1812,1812,0
|
|
20231103,111100,147125424,1812,1812,1812,1811,703
|
|
20231103,111000,145851589,1812,1812,1812,1812,10
|
|
20231103,110900,145833469,1812,1812,1812,1812,5
|
|
20231103,110800,145824409,1812,1812,1812,1812,0
|
|
20231103,110700,145824409,1812,1812,1812,1812,0
|
|
20231103,110600,145824409,1812,1811,1812,1811,326
|
|
20231103,110500,145233797,1810,1810,1810,1810,1
|
|
20231103,110400,145231987,1812,1812,1812,1812,0
|
|
20231103,110300,145231987,1812,1812,1812,1812,275
|
|
20231103,110200,144733687,1812,1812,1812,1812,1
|
|
20231103,110100,144731875,1809,1809,1809,1809,0
|
|
20231103,110000,144731875,1809,1811,1811,1809,65
|
|
20231103,105900,144614170,1809,1809,1809,1809,3
|
|
20231103,105800,144608743,1810,1810,1810,1810,100
|
|
20231103,105700,144427743,1808,1810,1811,1808,205
|
|
20231103,105600,144056753,1812,1812,1812,1812,140
|
|
20231103,105500,143803073,1812,1806,1812,1806,13463
|
|
20231103,105400,119444601,1806,1806,1806,1806,0
|
|
20231103,105300,119444601,1806,1806,1806,1806,0
|
|
20231103,105200,119444601,1806,1806,1806,1806,0
|
|
20231103,105100,119444601,1806,1806,1806,1806,0
|
|
20231103,105000,119444601,1806,1806,1806,1806,0
|
|
20231103,104900,119444601,1806,1806,1806,1806,0
|
|
20231103,104800,119444601,1806,1805,1806,1805,2000
|
|
20231103,104700,115833583,1805,1805,1805,1805,0
|
|
20231103,104600,115833583,1805,1805,1805,1805,18
|
|
20231103,104500,115801093,1806,1806,1806,1806,500
|
|
20231103,104400,114898093,1806,1806,1806,1806,1
|
|
20231103,104300,114896287,1803,1803,1803,1803,400
|
|
20231103,104200,114175087,1806,1806,1806,1806,1
|
|
20231103,104100,114173281,1804,1807,1807,1804,2
|
|
20231103,104000,114169670,1803,1803,1803,1803,0
|
|
20231103,103900,114169670,1803,1806,1806,1803,1092
|
|
20231103,103800,112199814,1807,1807,1807,1807,307
|
|
20231103,103700,111645065,1807,1807,1807,1807,0
|
|
20231103,103600,111645065,1807,1807,1807,1807,53
|
|
20231103,103500,111549294,1807,1807,1807,1807,200
|
|
20231103,103400,111187894,1807,1807,1807,1807,1
|
|
20231103,103300,111186087,1808,1808,1808,1808,0
|
|
20231103,103200,111186087,1808,1808,1808,1808,0
|
|
20231103,103100,111186087,1808,1808,1808,1808,0
|
|
20231103,103000,111186087,1808,1808,1808,1808,0
|
|
20231103,102900,111186087,1808,1808,1808,1808,0
|
|
20231103,102800,111186087,1808,1808,1808,1808,0
|
|
20231103,102700,111186087,1808,1808,1808,1808,0
|
|
20231103,102600,111186087,1808,1808,1808,1808,0
|
|
20231103,102500,111186087,1808,1807,1808,1807,92
|
|
20231103,102400,111019842,1807,1807,1807,1807,0
|
|
20231103,102300,111019842,1807,1808,1808,1807,10
|
|
20231103,102200,111001771,1806,1806,1806,1806,0
|
|
20231103,102100,111001771,1806,1806,1806,1806,50
|
|
20231103,102000,110911471,1807,1807,1807,1807,123
|
|
20231103,101900,110689210,1808,1808,1808,1808,319
|
|
20231103,101800,110112458,1808,1808,1808,1808,5
|
|
20231103,101700,110103418,1808,1808,1808,1808,1
|
|
20231103,101600,110101610,1807,1807,1807,1807,23
|
|
20231103,101500,110060049,1807,1807,1807,1807,0
|
|
20231103,101400,110060049,1807,1807,1807,1807,290
|
|
20231103,101300,109536019,1808,1808,1808,1808,1
|
|
20231103,101200,109534211,1807,1807,1807,1807,1
|
|
20231103,101100,109532404,1809,1809,1809,1809,0
|
|
20231103,101000,109532404,1809,1808,1809,1808,2067
|
|
20231103,100900,105794100,1809,1803,1809,1803,6
|
|
20231103,100800,105783276,1808,1807,1808,1807,590
|
|
20231103,100700,104716646,1802,1802,1802,1802,50
|
|
20231103,100600,104626546,1802,1809,1809,1802,31
|
|
20231103,100500,104570677,1808,1807,1808,1807,1010
|
|
20231103,100400,102744603,1807,1807,1807,1807,115
|
|
20231103,100300,102536798,1802,1804,1805,1802,2117
|
|
20231103,100200,98715937,1803,1803,1803,1803,0
|
|
20231103,100100,98715937,1803,1803,1803,1803,654
|
|
20231103,100000,97536775,1802,1801,1802,1801,198
|
|
20231103,095900,97179985,1801,1800,1801,1800,950
|
|
20231103,095800,95469919,1800,1800,1800,1800,0
|
|
20231103,095700,95469919,1800,1800,1800,1800,1
|
|
20231103,095600,95468119,1800,1798,1800,1796,687
|
|
20231103,095500,94233887,1800,1800,1800,1800,0
|
|
20231103,095400,94233887,1800,1800,1800,1800,0
|
|
20231103,095300,94233887,1800,1800,1800,1800,10
|
|
20231103,095200,94215887,1801,1799,1801,1797,402
|
|
20231103,095100,93493328,1800,1800,1800,1800,2111
|
|
20231103,095000,89693528,1801,1802,1802,1801,4980
|
|
20231103,094900,80724546,1802,1802,1802,1802,0
|
|
20231103,094800,80724546,1802,1802,1802,1802,20
|
|
20231103,094700,80688506,1802,1802,1802,1802,0
|
|
20231103,094600,80688506,1802,1802,1802,1802,0
|
|
20231103,094500,80688506,1802,1801,1802,1801,148
|
|
20231103,094400,80421957,1802,1802,1802,1802,500
|
|
20231103,094300,79520957,1802,1802,1802,1802,0
|
|
20231103,094200,79520957,1802,1802,1802,1802,555
|
|
20231103,094100,78520847,1802,1802,1802,1801,601
|
|
20231103,094000,77437945,1802,1802,1802,1802,491
|
|
20231103,093900,76553163,1803,1802,1803,1801,1161
|
|
20231103,093800,74461540,1802,1802,1802,1801,155
|
|
20231103,093700,74182284,1802,1802,1802,1802,188
|
|
20231103,093600,73843508,1802,1802,1803,1802,1259
|
|
20231103,093500,71574789,1802,1801,1802,1801,192
|
|
20231103,093400,71228995,1802,1803,1803,1802,367
|
|
20231103,093300,70567660,1802,1802,1802,1801,138
|
|
20231103,093200,70319084,1802,1801,1802,1801,109
|
|
20231103,093100,70122772,1802,1802,1802,1802,142
|
|
20231103,093000,69866888,1801,1803,1803,1801,1819
|
|
20231103,092900,66588718,1804,1804,1804,1803,34
|
|
20231103,092800,66527413,1803,1804,1804,1803,2000
|
|
20231103,092700,62919443,1805,1805,1805,1805,11
|
|
20231103,092600,62899588,1805,1805,1805,1805,2
|
|
20231103,092500,62895978,1804,1805,1805,1804,55
|
|
20231103,092400,62796750,1805,1805,1805,1805,1193
|
|
20231103,092300,60643385,1806,1806,1806,1806,79
|
|
20231103,092200,60500711,1806,1807,1807,1806,38
|
|
20231103,092100,60432062,1810,1810,1810,1810,0
|
|
20231103,092000,60432062,1810,1810,1810,1810,5
|
|
20231103,091900,60423012,1810,1810,1810,1810,56
|
|
20231103,091800,60321652,1810,1806,1810,1806,3071
|
|
20231103,091700,54770798,1806,1809,1809,1806,601
|
|
20231103,091600,53684191,1805,1806,1806,1805,1000
|
|
20231103,091500,51879190,1809,1805,1809,1805,20
|
|
20231103,091400,51843081,1806,1806,1806,1805,120
|
|
20231103,091300,51626410,1809,1807,1809,1807,207
|
|
20231103,091200,51251987,1809,1803,1809,1803,504
|
|
20231103,091100,50343247,1803,1803,1803,1802,520
|
|
20231103,091000,49405887,1803,1807,1808,1803,507
|
|
20231103,090900,48491081,1810,1807,1810,1807,912
|
|
20231103,090800,46842154,1806,1801,1806,1801,622
|
|
20231103,090700,45721348,1801,1808,1808,1801,1490
|
|
20231103,090600,43037851,1807,1801,1807,1801,1085
|
|
20231103,090500,41080265,1801,1795,1801,1794,2959
|
|
20231103,090400,35761279,1794,1796,1796,1794,1455
|
|
20231103,090300,33149701,1796,1801,1801,1796,5786
|
|
20231103,090200,22741059,1801,1801,1802,1801,3180
|
|
20231103,090100,17013876,1801,1804,1804,1801,2223
|
|
20231103,090000,13008653,1804,1802,1804,1802,7219
|