597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,185400,3308683375,1480,1480,1480,1480,23162
|
|
20231101,185300,3308683375,1480,1480,1480,1480,0
|
|
20231101,185200,3308683375,1480,1480,1480,1480,0
|
|
20231101,185100,3308683375,1480,1480,1480,1480,0
|
|
20231101,185000,3308683375,1480,1480,1480,1480,0
|
|
20231101,184900,3308683375,1480,1480,1480,1480,0
|
|
20231101,184800,3308683375,1480,1480,1480,1480,0
|
|
20231101,184700,3308683375,1480,1480,1480,1480,0
|
|
20231101,184600,3308683375,1480,1480,1480,1480,0
|
|
20231101,184500,3308683375,1480,1480,1480,1480,0
|
|
20231101,184400,3308683375,1480,1480,1480,1480,0
|
|
20231101,184300,3308683375,1480,1480,1480,1480,0
|
|
20231101,184200,3308683375,1480,1480,1480,1480,0
|
|
20231101,184100,3308683375,1480,1480,1480,1480,0
|
|
20231101,184000,3308683375,1480,1480,1480,1480,0
|
|
20231101,183900,3308683375,1480,1480,1480,1480,0
|
|
20231101,183800,3308683375,1480,1480,1480,1480,0
|
|
20231101,183700,3308683375,1480,1480,1480,1480,0
|
|
20231101,183600,3308683375,1480,1480,1480,1480,0
|
|
20231101,183500,3308683375,1480,1480,1480,1480,0
|
|
20231101,183400,3308683375,1480,1480,1480,1480,0
|
|
20231101,183300,3308683375,1480,1480,1480,1480,0
|
|
20231101,183200,3308683375,1480,1480,1480,1480,0
|
|
20231101,183100,3308683375,1480,1480,1480,1480,0
|
|
20231101,183000,3308683375,1480,1480,1480,1480,0
|
|
20231101,182900,3308683375,1480,1480,1480,1480,0
|
|
20231101,182800,3308683375,1480,1480,1480,1480,0
|
|
20231101,182700,3308683375,1480,1480,1480,1480,0
|
|
20231101,182600,3308683375,1480,1480,1480,1480,0
|
|
20231101,182500,3308683375,1480,1480,1480,1480,0
|
|
20231101,182400,3308683375,1480,1480,1480,1480,23162
|
|
20231101,182300,3308683375,1480,1480,1480,1480,0
|
|
20231101,182200,3308683375,1480,1480,1480,1480,0
|
|
20231101,182100,3308683375,1480,1480,1480,1480,0
|
|
20231101,182000,3308683375,1480,1480,1480,1480,0
|
|
20231101,181900,3308683375,1480,1480,1480,1480,0
|
|
20231101,181800,3308683375,1480,1480,1480,1480,0
|
|
20231101,181700,3308683375,1480,1480,1480,1480,0
|
|
20231101,181600,3308683375,1480,1480,1480,1480,0
|
|
20231101,181500,3308683375,1480,1480,1480,1480,0
|
|
20231101,181400,3308683375,1480,1480,1480,1480,0
|
|
20231101,181300,3308683375,1480,1480,1480,1480,0
|
|
20231101,181200,3308683375,1480,1480,1480,1480,0
|
|
20231101,181100,3308683375,1480,1480,1480,1480,0
|
|
20231101,181000,3308683375,1480,1480,1480,1480,0
|
|
20231101,180900,3308683375,1480,1480,1480,1480,0
|
|
20231101,180800,3308683375,1480,1480,1480,1480,0
|
|
20231101,180700,3308683375,1480,1480,1480,1480,0
|
|
20231101,180600,3308683375,1480,1480,1480,1480,0
|
|
20231101,180500,3308683375,1480,1480,1480,1480,0
|
|
20231101,180400,3308683375,1480,1480,1480,1480,0
|
|
20231101,180300,3308683375,1480,1480,1480,1480,0
|
|
20231101,180200,3308683375,1480,1480,1480,1480,0
|
|
20231101,180100,3308683375,1480,1480,1480,1480,0
|
|
20231101,180000,3308683375,1480,1480,1480,1480,0
|
|
20231101,175900,3308683375,1480,1480,1480,1480,0
|
|
20231101,175800,3308683375,1480,1480,1480,1480,0
|
|
20231101,175700,3308683375,1480,1480,1480,1480,0
|
|
20231101,175600,3308683375,1480,1480,1480,1480,0
|
|
20231101,175500,3308683375,1480,1480,1480,1480,0
|
|
20231101,175400,3308683375,1480,1480,1480,1480,23162
|
|
20231101,175300,3308683375,1480,1480,1480,1480,0
|
|
20231101,175200,3308683375,1480,1480,1480,1480,0
|
|
20231101,175100,3308683375,1480,1480,1480,1480,0
|
|
20231101,175000,3308683375,1480,1480,1480,1480,0
|
|
20231101,174900,3308683375,1480,1480,1480,1480,0
|
|
20231101,174800,3308683375,1480,1480,1480,1480,0
|
|
20231101,174700,3308683375,1480,1480,1480,1480,0
|
|
20231101,174600,3308683375,1480,1480,1480,1480,0
|
|
20231101,174500,3308683375,1480,1480,1480,1480,0
|
|
20231101,174400,3308683375,1480,1480,1480,1480,0
|
|
20231101,174300,3308683375,1480,1480,1480,1480,0
|
|
20231101,174200,3308683375,1480,1480,1480,1480,0
|
|
20231101,174100,3308683375,1480,1480,1480,1480,0
|
|
20231101,174000,3308683375,1480,1480,1480,1480,0
|
|
20231101,173900,3308683375,1480,1480,1480,1480,0
|
|
20231101,173800,3308683375,1480,1480,1480,1480,0
|
|
20231101,173700,3308683375,1480,1480,1480,1480,0
|
|
20231101,173600,3308683375,1480,1480,1480,1480,0
|
|
20231101,173500,3308683375,1480,1480,1480,1480,0
|
|
20231101,173400,3308683375,1480,1480,1480,1480,0
|
|
20231101,173300,3308683375,1480,1480,1480,1480,0
|
|
20231101,173200,3308683375,1480,1480,1480,1480,0
|
|
20231101,173100,3308683375,1480,1480,1480,1480,0
|
|
20231101,173000,3308683375,1480,1480,1480,1480,0
|
|
20231101,172900,3308683375,1480,1480,1480,1480,0
|
|
20231101,172800,3308683375,1480,1480,1480,1480,0
|
|
20231101,172700,3308683375,1480,1480,1480,1480,0
|
|
20231101,172600,3308683375,1480,1480,1480,1480,0
|
|
20231101,172500,3308683375,1480,1480,1480,1480,0
|
|
20231101,172400,3308683375,1480,1480,1480,1480,23162
|
|
20231101,172300,3308683375,1480,1480,1480,1480,0
|
|
20231101,172200,3308683375,1480,1480,1480,1480,0
|
|
20231101,172100,3308683375,1480,1480,1480,1480,0
|
|
20231101,172000,3308683375,1480,1480,1480,1480,0
|
|
20231101,171900,3308683375,1480,1480,1480,1480,0
|
|
20231101,171800,3308683375,1480,1480,1480,1480,0
|
|
20231101,171700,3308683375,1480,1480,1480,1480,0
|
|
20231101,171600,3308683375,1480,1480,1480,1480,0
|
|
20231101,171500,3308683375,1480,1480,1480,1480,0
|
|
20231101,171400,3308683375,1480,1480,1480,1480,0
|
|
20231101,171300,3308683375,1480,1480,1480,1480,0
|
|
20231101,171200,3308683375,1480,1480,1480,1480,0
|
|
20231101,171100,3308683375,1480,1480,1480,1480,0
|
|
20231101,171000,3308683375,1480,1480,1480,1480,0
|
|
20231101,170900,3308683375,1480,1480,1480,1480,0
|
|
20231101,170800,3308683375,1480,1480,1480,1480,0
|
|
20231101,170700,3308683375,1480,1480,1480,1480,0
|
|
20231101,170600,3308683375,1480,1480,1480,1480,0
|
|
20231101,170500,3308683375,1480,1480,1480,1480,0
|
|
20231101,170400,3308683375,1480,1480,1480,1480,0
|
|
20231101,170300,3308683375,1480,1480,1480,1480,0
|
|
20231101,170200,3308683375,1480,1480,1480,1480,0
|
|
20231101,170100,3308683375,1480,1480,1480,1480,0
|
|
20231101,170000,3308683375,1480,1480,1480,1480,0
|
|
20231101,165900,3308683375,1480,1480,1480,1480,0
|
|
20231101,165800,3308683375,1480,1480,1480,1480,0
|
|
20231101,165700,3308683375,1480,1480,1480,1480,0
|
|
20231101,165600,3308683375,1480,1480,1480,1480,0
|
|
20231101,165500,3308683375,1480,1480,1480,1480,0
|
|
20231101,165400,3308683375,1480,1480,1480,1480,23162
|
|
20231101,165300,3308683375,1480,1480,1480,1480,0
|
|
20231101,165200,3308683375,1480,1480,1480,1480,0
|
|
20231101,165100,3308683375,1480,1480,1480,1480,0
|
|
20231101,165000,3308683375,1480,1480,1480,1480,0
|
|
20231101,164900,3308683375,1480,1480,1480,1480,0
|
|
20231101,164800,3308683375,1480,1480,1480,1480,0
|
|
20231101,164700,3308683375,1480,1480,1480,1480,0
|
|
20231101,164600,3308683375,1480,1480,1480,1480,0
|
|
20231101,164500,3308683375,1480,1480,1480,1480,0
|
|
20231101,164400,3308683375,1480,1480,1480,1480,0
|
|
20231101,164300,3308683375,1480,1480,1480,1480,0
|
|
20231101,164200,3308683375,1480,1480,1480,1480,0
|
|
20231101,164100,3308683375,1480,1480,1480,1480,0
|
|
20231101,164000,3308683375,1480,1480,1480,1480,0
|
|
20231101,163900,3308683375,1480,1480,1480,1480,0
|
|
20231101,163800,3308683375,1480,1480,1480,1480,0
|
|
20231101,163700,3308683375,1480,1480,1480,1480,0
|
|
20231101,163600,3308683375,1480,1480,1480,1480,0
|
|
20231101,163500,3308683375,1480,1480,1480,1480,0
|
|
20231101,163400,3308683375,1480,1480,1480,1480,0
|
|
20231101,163300,3308683375,1480,1480,1480,1480,0
|
|
20231101,163200,3308683375,1480,1480,1480,1480,0
|
|
20231101,163100,3308683375,1480,1480,1480,1480,0
|
|
20231101,163000,3308683375,1480,1480,1480,1480,0
|
|
20231101,162900,3308683375,1480,1480,1480,1480,0
|
|
20231101,162800,3308683375,1480,1480,1480,1480,0
|
|
20231101,162700,3308683375,1480,1480,1480,1480,0
|
|
20231101,162600,3308683375,1480,1480,1480,1480,0
|
|
20231101,162500,3308683375,1480,1480,1480,1480,0
|
|
20231101,162400,3308683375,1480,1480,1480,1480,23162
|
|
20231101,162300,3308683375,1480,1480,1480,1480,0
|
|
20231101,162200,3308683375,1480,1480,1480,1480,0
|
|
20231101,162100,3308683375,1480,1480,1480,1480,0
|
|
20231101,162000,3308683375,1480,1480,1480,1480,0
|
|
20231101,161900,3308683375,1480,1480,1480,1480,0
|
|
20231101,161800,3308683375,1480,1480,1480,1480,0
|
|
20231101,161700,3308683375,1480,1480,1480,1480,0
|
|
20231101,161600,3308683375,1480,1480,1480,1480,0
|
|
20231101,161500,3308683375,1480,1480,1480,1480,0
|
|
20231101,161400,3308683375,1480,1480,1480,1480,0
|
|
20231101,161300,3308683375,1480,1480,1480,1480,0
|
|
20231101,161200,3308683375,1480,1480,1480,1480,0
|
|
20231101,161100,3308683375,1480,1480,1480,1480,0
|
|
20231101,161000,3308683375,1480,1480,1480,1480,0
|
|
20231101,160900,3308683375,1480,1480,1480,1480,0
|
|
20231101,160800,3308683375,1480,1480,1480,1480,0
|
|
20231101,160700,3308683375,1480,1480,1480,1480,0
|
|
20231101,160600,3308683375,1480,1480,1480,1480,0
|
|
20231101,160500,3308683375,1480,1480,1480,1480,0
|
|
20231101,160400,3308683375,1480,1480,1480,1480,0
|
|
20231101,160300,3308683375,1480,1480,1480,1480,0
|
|
20231101,160200,3308683375,1480,1480,1480,1480,0
|
|
20231101,160100,3308683375,1480,1480,1480,1480,0
|
|
20231101,160000,3308683375,1480,1480,1480,1480,0
|
|
20231101,155900,3308683375,1480,1480,1480,1480,0
|
|
20231101,155800,3308683375,1480,1480,1480,1480,0
|
|
20231101,155700,3308683375,1480,1480,1480,1480,0
|
|
20231101,155600,3308683375,1480,1480,1480,1480,0
|
|
20231101,155500,3308683375,1480,1480,1480,1480,0
|
|
20231101,155400,3308683375,1480,1480,1480,1480,23162
|
|
20231101,155300,3308683375,1480,1480,1480,1480,0
|
|
20231101,155200,3308683375,1480,1480,1480,1480,0
|
|
20231101,155100,3308683375,1480,1480,1480,1480,0
|
|
20231101,155000,3308683375,1480,1480,1480,1480,0
|
|
20231101,154900,3308683375,1480,1480,1480,1480,0
|
|
20231101,154800,3308683375,1480,1480,1480,1480,0
|
|
20231101,154700,3308683375,1480,1480,1480,1480,0
|
|
20231101,154600,3308683375,1480,1480,1480,1480,0
|
|
20231101,154500,3308683375,1480,1480,1480,1480,0
|
|
20231101,154400,3308683375,1480,1480,1480,1480,0
|
|
20231101,154300,3308683375,1480,1480,1480,1480,0
|
|
20231101,154200,3308683375,1480,1480,1480,1480,0
|
|
20231101,154100,3308683375,1480,1480,1480,1480,0
|
|
20231101,154000,3308683375,1480,1480,1480,1480,0
|
|
20231101,153900,3308683375,1480,1480,1480,1480,0
|
|
20231101,153800,3308683375,1480,1480,1480,1480,0
|
|
20231101,153700,3308683375,1480,1480,1480,1480,0
|
|
20231101,153600,3308683375,1480,1480,1480,1480,0
|
|
20231101,153500,3308683375,1480,1480,1480,1480,0
|
|
20231101,153400,3308683375,1480,1480,1480,1480,0
|
|
20231101,153300,3308683375,1480,1480,1480,1480,0
|
|
20231101,153200,3308683375,1480,1480,1480,1480,0
|
|
20231101,153100,3308683375,1480,1480,1480,1480,0
|
|
20231101,153000,3308683375,1480,1480,1480,1480,23162
|
|
20231101,152900,3274403615,1485,1485,1485,1485,0
|
|
20231101,152800,3274403615,1485,1485,1485,1485,0
|
|
20231101,152700,3274403615,1485,1485,1485,1485,0
|
|
20231101,152600,3274403615,1485,1485,1485,1485,0
|
|
20231101,152500,3274403615,1485,1485,1485,1485,0
|
|
20231101,152400,3274403615,1485,1485,1485,1485,0
|
|
20231101,152300,3274403615,1485,1485,1485,1485,0
|
|
20231101,152200,3274403615,1485,1485,1485,1485,0
|
|
20231101,152100,3274403615,1485,1485,1485,1485,0
|
|
20231101,152000,3274403615,1485,1485,1485,1485,0
|
|
20231101,151900,3274403615,1485,1482,1487,1480,6009
|
|
20231101,151800,3265494741,1487,1487,1487,1479,10160
|
|
20231101,151700,3250415072,1487,1479,1488,1478,11217
|
|
20231101,151600,3233758316,1479,1473,1479,1473,22469
|
|
20231101,151500,3200586336,1474,1474,1475,1474,6469
|
|
20231101,151400,3191048660,1474,1473,1474,1472,4741
|
|
20231101,151300,3184066733,1472,1472,1473,1472,4062
|
|
20231101,151200,3178086210,1472,1467,1472,1467,9935
|
|
20231101,151100,3163491845,1467,1467,1467,1464,9420
|
|
20231101,151000,3149673568,1467,1463,1467,1463,1883
|
|
20231101,150900,3146916092,1463,1462,1465,1462,5991
|
|
20231101,150800,3138151713,1462,1465,1465,1462,4879
|
|
20231101,150700,3131017252,1465,1465,1465,1464,4703
|
|
20231101,150600,3124130520,1464,1456,1465,1456,14575
|
|
20231101,150500,3102849645,1452,1457,1459,1451,14227
|
|
20231101,150400,3082110803,1458,1457,1459,1456,8300
|
|
20231101,150300,3070009309,1457,1456,1457,1454,7460
|
|
20231101,150200,3059148559,1457,1449,1457,1448,13636
|
|
20231101,150100,3039330418,1448,1450,1454,1448,9257
|
|
20231101,150000,3025918334,1450,1451,1451,1445,12535
|
|
20231101,145900,3007783234,1451,1446,1454,1446,8228
|
|
20231101,145800,2995843302,1446,1448,1450,1442,19471
|
|
20231101,145700,2967679464,1450,1456,1457,1440,52202
|
|
20231101,145600,2891956190,1455,1460,1460,1455,10744
|
|
20231101,145500,2876304908,1459,1461,1461,1459,2635
|
|
20231101,145400,2872458240,1461,1460,1461,1459,2662
|
|
20231101,145300,2868571595,1460,1461,1461,1460,1012
|
|
20231101,145200,2867093875,1462,1462,1462,1456,15738
|
|
20231101,145100,2844145358,1462,1462,1462,1460,19108
|
|
20231101,145000,2816239958,1462,1464,1464,1462,5024
|
|
20231101,144900,2808891506,1464,1463,1464,1461,12364
|
|
20231101,144800,2790811797,1464,1466,1466,1464,5836
|
|
20231101,144700,2782267145,1465,1468,1468,1465,5363
|
|
20231101,144600,2774403961,1468,1467,1468,1466,6947
|
|
20231101,144500,2764208819,1468,1468,1468,1468,253
|
|
20231101,144400,2763837415,1466,1469,1469,1466,2641
|
|
20231101,144300,2759965539,1469,1469,1469,1469,398
|
|
20231101,144200,2759380877,1469,1468,1469,1463,2020
|
|
20231101,144100,2756416373,1468,1468,1469,1464,12276
|
|
20231101,144000,2738421162,1468,1464,1468,1464,1105
|
|
20231101,143900,2736803022,1464,1466,1466,1464,7181
|
|
20231101,143800,2726288940,1465,1465,1467,1465,5785
|
|
20231101,143700,2717813906,1468,1469,1469,1465,2686
|
|
20231101,143600,2713876341,1469,1470,1470,1465,2535
|
|
20231101,143500,2710157266,1470,1470,1470,1464,12394
|
|
20231101,143400,2691997240,1470,1468,1470,1467,6798
|
|
20231101,143300,2682022674,1468,1469,1470,1468,4333
|
|
20231101,143200,2675660013,1469,1471,1475,1469,8512
|
|
20231101,143100,2663142632,1470,1476,1476,1470,27927
|
|
20231101,143000,2622029521,1477,1477,1478,1477,1282
|
|
20231101,142900,2620135969,1477,1478,1478,1477,1606
|
|
20231101,142800,2617763145,1478,1476,1479,1476,5022
|
|
20231101,142700,2610341114,1476,1475,1477,1475,1208
|
|
20231101,142600,2608559037,1474,1477,1477,1474,2373
|
|
20231101,142500,2605058586,1477,1473,1479,1473,3404
|
|
20231101,142400,2600040036,1474,1473,1474,1473,4811
|
|
20231101,142300,2592949788,1473,1470,1474,1470,21249
|
|
20231101,142200,2561703389,1470,1470,1474,1470,23318
|
|
20231101,142100,2527404104,1470,1463,1473,1463,22155
|
|
20231101,142000,2494925824,1463,1463,1467,1460,50378
|
|
20231101,141900,2421298647,1463,1469,1470,1462,17520
|
|
20231101,141800,2395625906,1470,1468,1472,1461,13996
|
|
20231101,141700,2375061248,1468,1484,1484,1460,50559
|
|
20231101,141600,2300436995,1484,1489,1489,1484,12369
|
|
20231101,141500,2282057471,1489,1489,1490,1489,3024
|
|
20231101,141400,2277552770,1490,1490,1490,1489,1289
|
|
20231101,141300,2275632186,1490,1495,1495,1488,108049
|
|
20231101,141200,2114613424,1495,1499,1499,1495,7359
|
|
20231101,141100,2103609122,1499,1499,1499,1498,472
|
|
20231101,141000,2102901698,1499,1499,1499,1496,18139
|
|
20231101,140900,2075741069,1499,1500,1500,1499,4801
|
|
20231101,140800,2068544159,1500,1502,1502,1500,1982
|
|
20231101,140700,2065571141,1502,1502,1502,1501,1988
|
|
20231101,140600,2062585634,1502,1502,1502,1502,90
|
|
20231101,140500,2062450454,1500,1501,1501,1500,4050
|
|
20231101,140400,2056375179,1501,1502,1502,1501,2130
|
|
20231101,140300,2053177085,1502,1502,1502,1502,1621
|
|
20231101,140200,2050742343,1502,1502,1502,1502,481
|
|
20231101,140100,2050019881,1503,1503,1503,1503,768
|
|
20231101,140000,2048865577,1503,1503,1503,1503,892
|
|
20231101,135900,2047524901,1503,1503,1504,1503,3258
|
|
20231101,135800,2042626927,1503,1501,1503,1500,7557
|
|
20231101,135700,2031276700,1501,1502,1502,1500,3469
|
|
20231101,135600,2026072730,1500,1502,1502,1499,878
|
|
20231101,135500,2024756078,1500,1500,1500,1499,8056
|
|
20231101,135400,2012678078,1500,1501,1501,1500,1298
|
|
20231101,135300,2010730378,1500,1502,1502,1500,11181
|
|
20231101,135200,1993951140,1502,1504,1504,1502,1459
|
|
20231101,135100,1991757894,1504,1504,1504,1504,110
|
|
20231101,135000,1991592454,1504,1503,1504,1503,820
|
|
20231101,134900,1990359894,1503,1503,1504,1503,2147
|
|
20231101,134800,1987132952,1503,1504,1504,1503,183
|
|
20231101,134700,1986857829,1504,1501,1504,1501,179
|
|
20231101,134600,1986588907,1501,1501,1501,1500,2269
|
|
20231101,134500,1983184970,1501,1501,1501,1500,9432
|
|
20231101,134400,1969032069,1501,1501,1501,1501,1944
|
|
20231101,134300,1966114125,1501,1501,1501,1501,656
|
|
20231101,134200,1965129469,1501,1503,1503,1501,5985
|
|
20231101,134100,1956141360,1504,1503,1504,1503,1002
|
|
20231101,134000,1954635352,1503,1503,1503,1503,270
|
|
20231101,133900,1954229542,1503,1504,1504,1503,1650
|
|
20231101,133800,1951748579,1504,1504,1504,1504,160
|
|
20231101,133700,1951507939,1505,1505,1505,1504,426
|
|
20231101,133600,1950866992,1505,1503,1505,1502,5260
|
|
20231101,133500,1942956815,1502,1505,1505,1499,17536
|
|
20231101,133400,1916663810,1500,1500,1501,1500,11949
|
|
20231101,133300,1898740300,1499,1508,1508,1499,80299
|
|
20231101,133200,1778188271,1508,1508,1508,1508,156
|
|
20231101,133100,1777953023,1506,1506,1506,1506,1048
|
|
20231101,133000,1776374735,1506,1507,1508,1506,2642
|
|
20231101,132900,1772395616,1507,1509,1509,1507,2828
|
|
20231101,132800,1768128968,1509,1509,1510,1509,279
|
|
20231101,132700,1767707900,1509,1510,1510,1509,119
|
|
20231101,132600,1767528279,1510,1509,1510,1505,2209
|
|
20231101,132500,1764200777,1510,1511,1511,1510,259
|
|
20231101,132400,1763809576,1510,1507,1510,1507,1600
|
|
20231101,132300,1761396432,1506,1505,1506,1505,1207
|
|
20231101,132200,1759579566,1505,1507,1507,1505,2770
|
|
20231101,132100,1755410332,1507,1506,1507,1506,2632
|
|
20231101,132000,1751443927,1505,1505,1505,1505,867
|
|
20231101,131900,1750139092,1504,1506,1506,1504,1546
|
|
20231101,131800,1747810818,1506,1506,1506,1506,103
|
|
20231101,131700,1747655700,1507,1505,1507,1503,5948
|
|
20231101,131600,1738710510,1505,1505,1505,1505,225
|
|
20231101,131500,1738371885,1505,1505,1505,1504,6090
|
|
20231101,131400,1729210698,1505,1505,1505,1504,1496
|
|
20231101,131300,1726959378,1505,1507,1507,1504,15162
|
|
20231101,131200,1704135199,1507,1507,1507,1506,2427
|
|
20231101,131100,1700479016,1506,1508,1508,1506,8154
|
|
20231101,131000,1688192770,1508,1509,1509,1508,2094
|
|
20231101,130900,1685034765,1509,1509,1509,1509,106
|
|
20231101,130800,1684874811,1508,1509,1510,1508,2155
|
|
20231101,130700,1681622492,1509,1509,1509,1507,2288
|
|
20231101,130600,1678171920,1509,1509,1510,1509,253
|
|
20231101,130500,1677790091,1509,1509,1509,1508,305
|
|
20231101,130400,1677330037,1508,1510,1510,1508,5352
|
|
20231101,130300,1669256360,1510,1509,1510,1509,3470
|
|
20231101,130200,1664019700,1509,1510,1510,1509,1408
|
|
20231101,130100,1661893788,1510,1510,1511,1509,2634
|
|
20231101,130000,1657917423,1511,1512,1512,1508,12952
|
|
20231101,125900,1638361524,1512,1513,1513,1512,3764
|
|
20231101,125800,1632668297,1514,1514,1514,1512,1807
|
|
20231101,125700,1629935631,1514,1515,1515,1511,2361
|
|
20231101,125600,1626362696,1514,1515,1515,1514,303
|
|
20231101,125500,1625903953,1515,1513,1515,1513,171
|
|
20231101,125400,1625645128,1511,1511,1511,1511,1988
|
|
20231101,125300,1622641260,1511,1513,1514,1511,4763
|
|
20231101,125200,1615443528,1514,1516,1516,1513,1352
|
|
20231101,125100,1613396652,1516,1517,1517,1514,133
|
|
20231101,125000,1613194986,1517,1514,1517,1513,4108
|
|
20231101,124900,1606979528,1513,1516,1517,1513,7900
|
|
20231101,124800,1595010630,1516,1516,1517,1516,281
|
|
20231101,124700,1594584534,1516,1518,1519,1516,2910
|
|
20231101,124600,1590167788,1518,1519,1519,1518,154
|
|
20231101,124500,1589933928,1518,1518,1519,1518,1964
|
|
20231101,124400,1586952126,1519,1517,1519,1517,5108
|
|
20231101,124300,1579199193,1517,1516,1517,1516,94
|
|
20231101,124200,1579056669,1516,1518,1518,1516,1423
|
|
20231101,124100,1576897911,1518,1516,1518,1515,2556
|
|
20231101,124000,1573023878,1518,1518,1518,1518,1288
|
|
20231101,123900,1571068694,1518,1518,1518,1518,1481
|
|
20231101,123800,1568820536,1517,1518,1518,1517,358
|
|
20231101,123700,1568277112,1516,1516,1517,1516,524
|
|
20231101,123600,1567482578,1516,1516,1516,1516,32
|
|
20231101,123500,1567434066,1516,1516,1517,1515,826
|
|
20231101,123400,1566181944,1516,1519,1519,1516,245
|
|
20231101,123300,1565810403,1519,1517,1519,1516,280
|
|
20231101,123200,1565385625,1517,1519,1519,1517,333
|
|
20231101,123100,1564880380,1519,1520,1520,1518,1285
|
|
20231101,123000,1562927947,1520,1519,1520,1519,54
|
|
20231101,122900,1562845917,1519,1519,1520,1518,3474
|
|
20231101,122800,1557568946,1519,1521,1521,1519,4873
|
|
20231101,122700,1550161233,1521,1521,1523,1521,1616
|
|
20231101,122600,1547702237,1520,1520,1521,1520,1001
|
|
20231101,122500,1546180662,1520,1521,1521,1520,621
|
|
20231101,122400,1545236636,1521,1518,1521,1518,3134
|
|
20231101,122300,1540474628,1518,1516,1518,1515,3978
|
|
20231101,122200,1534441179,1516,1515,1516,1515,791
|
|
20231101,122100,1533242813,1515,1514,1515,1514,751
|
|
20231101,122000,1532105098,1513,1513,1513,1513,30
|
|
20231101,121900,1532059708,1513,1514,1515,1512,345
|
|
20231101,121800,1531537443,1514,1514,1515,1514,3014
|
|
20231101,121700,1526974217,1514,1514,1514,1512,253
|
|
20231101,121600,1526591195,1514,1513,1514,1510,118
|
|
20231101,121500,1526412858,1512,1512,1512,1508,2730
|
|
20231101,121400,1522289537,1512,1511,1512,1511,2093
|
|
20231101,121300,1519125021,1512,1510,1512,1510,108
|
|
20231101,121200,1518961927,1510,1511,1511,1510,1765
|
|
20231101,121100,1516296766,1511,1514,1514,1510,1856
|
|
20231101,121000,1513491594,1512,1512,1512,1512,366
|
|
20231101,120900,1512938202,1510,1510,1510,1510,0
|
|
20231101,120800,1512938202,1510,1510,1510,1510,588
|
|
20231101,120700,1512050322,1508,1508,1508,1508,1186
|
|
20231101,120600,1510261834,1508,1510,1510,1508,2096
|
|
20231101,120500,1507100578,1510,1510,1510,1510,2001
|
|
20231101,120400,1504079068,1510,1510,1510,1508,1061
|
|
20231101,120300,1502477712,1510,1513,1515,1510,3417
|
|
20231101,120200,1497312758,1513,1515,1515,1513,7433
|
|
20231101,120100,1486063995,1515,1515,1515,1515,1715
|
|
20231101,120000,1483465770,1515,1515,1515,1515,88
|
|
20231101,115900,1483332450,1515,1517,1517,1515,1257
|
|
20231101,115800,1481427895,1516,1518,1518,1516,421
|
|
20231101,115700,1480789206,1520,1520,1520,1518,640
|
|
20231101,115600,1479816555,1518,1521,1521,1518,3881
|
|
20231101,115500,1473919210,1519,1519,1519,1519,0
|
|
20231101,115400,1473919210,1519,1519,1519,1519,0
|
|
20231101,115300,1473919210,1519,1519,1519,1519,513
|
|
20231101,115200,1473139963,1520,1520,1520,1520,200
|
|
20231101,115100,1472835963,1519,1519,1519,1519,0
|
|
20231101,115000,1472835963,1519,1519,1519,1519,400
|
|
20231101,114900,1472228363,1519,1520,1521,1519,83
|
|
20231101,114800,1472102207,1519,1519,1519,1518,2705
|
|
20231101,114700,1467993432,1519,1520,1520,1519,1487
|
|
20231101,114600,1465734488,1520,1520,1520,1519,946
|
|
20231101,114500,1464296891,1520,1521,1522,1520,2402
|
|
20231101,114400,1460643399,1521,1521,1521,1521,122
|
|
20231101,114300,1460457837,1521,1525,1525,1521,1486
|
|
20231101,114200,1458196672,1525,1525,1525,1520,2109
|
|
20231101,114100,1454989605,1520,1525,1525,1520,64
|
|
20231101,114000,1454892015,1519,1524,1525,1519,7213
|
|
20231101,113900,1443893093,1524,1523,1524,1523,1653
|
|
20231101,113800,1441374382,1523,1523,1523,1523,855
|
|
20231101,113700,1440072217,1523,1523,1523,1523,492
|
|
20231101,113600,1439322901,1523,1523,1524,1518,6390
|
|
20231101,113500,1429593268,1523,1523,1524,1522,13390
|
|
20231101,113400,1409192853,1523,1521,1523,1520,8262
|
|
20231101,113300,1396618960,1521,1518,1521,1518,3804
|
|
20231101,113200,1390839488,1517,1516,1517,1516,716
|
|
20231101,113100,1389753522,1517,1515,1517,1515,1189
|
|
20231101,113000,1387951519,1515,1514,1515,1514,248
|
|
20231101,112900,1387575990,1514,1513,1514,1513,210
|
|
20231101,112800,1387258150,1514,1514,1514,1513,1358
|
|
20231101,112700,1385202338,1514,1514,1514,1514,432
|
|
20231101,112600,1384548290,1515,1508,1515,1508,7482
|
|
20231101,112500,1373237278,1509,1509,1509,1509,631
|
|
20231101,112400,1372285099,1509,1509,1509,1509,110
|
|
20231101,112300,1372119109,1509,1509,1509,1509,53
|
|
20231101,112200,1372039132,1509,1510,1510,1509,637
|
|
20231101,112100,1371077896,1510,1510,1510,1510,100
|
|
20231101,112000,1370926896,1510,1510,1510,1509,2385
|
|
20231101,111900,1367327122,1509,1510,1510,1509,1200
|
|
20231101,111800,1365515172,1510,1509,1511,1509,2576
|
|
20231101,111700,1361624837,1510,1508,1510,1507,7245
|
|
20231101,111600,1350690323,1508,1508,1508,1508,59
|
|
20231101,111500,1350601351,1505,1505,1507,1505,14646
|
|
20231101,111400,1328552853,1505,1508,1508,1505,551
|
|
20231101,111300,1327722504,1508,1509,1509,1507,1053
|
|
20231101,111200,1326135578,1506,1505,1507,1502,6249
|
|
20231101,111100,1316720614,1505,1501,1505,1501,8216
|
|
20231101,111000,1304373979,1501,1501,1502,1500,8516
|
|
20231101,110900,1291598368,1501,1503,1503,1501,15635
|
|
20231101,110800,1268123194,1503,1504,1504,1502,3678
|
|
20231101,110700,1262595203,1503,1505,1505,1503,6016
|
|
20231101,110600,1253547154,1505,1506,1506,1504,3353
|
|
20231101,110500,1248502076,1506,1506,1506,1505,6125
|
|
20231101,110400,1239279663,1506,1508,1508,1505,10666
|
|
20231101,110300,1223213035,1508,1508,1508,1508,4925
|
|
20231101,110200,1215786135,1508,1509,1509,1508,542
|
|
20231101,110100,1214968263,1508,1508,1508,1507,8715
|
|
20231101,110000,1201826405,1509,1510,1510,1508,4726
|
|
20231101,105900,1194698251,1508,1509,1510,1508,4015
|
|
20231101,105800,1188641237,1510,1512,1512,1509,2783
|
|
20231101,105700,1184439578,1511,1514,1515,1511,501
|
|
20231101,105600,1183680616,1512,1510,1512,1508,3971
|
|
20231101,105500,1177687845,1512,1507,1514,1507,468
|
|
20231101,105400,1176982319,1507,1514,1514,1507,17977
|
|
20231101,105300,1149849500,1514,1517,1517,1514,5801
|
|
20231101,105200,1141063028,1517,1516,1517,1514,670
|
|
20231101,105100,1140048331,1514,1515,1515,1514,2126
|
|
20231101,105000,1136828141,1514,1516,1517,1514,6642
|
|
20231101,104900,1126755856,1517,1517,1517,1517,252
|
|
20231101,104800,1126373572,1517,1517,1517,1515,2019
|
|
20231101,104700,1123312549,1517,1512,1517,1512,1051
|
|
20231101,104600,1121719860,1514,1510,1514,1510,1995
|
|
20231101,104500,1118699585,1515,1513,1515,1509,13986
|
|
20231101,104400,1097565029,1513,1517,1518,1513,3312
|
|
20231101,104300,1092550423,1517,1518,1518,1517,157
|
|
20231101,104200,1092312100,1518,1519,1519,1513,203
|
|
20231101,104100,1092004572,1519,1511,1520,1509,11033
|
|
20231101,104000,1075326338,1511,1519,1519,1510,20957
|
|
20231101,103900,1043583294,1519,1523,1523,1519,2641
|
|
20231101,103800,1039570171,1520,1519,1520,1519,3641
|
|
20231101,103700,1034036644,1517,1516,1519,1516,694
|
|
20231101,103600,1032983789,1519,1520,1520,1516,8556
|
|
20231101,103500,1020000869,1520,1519,1520,1519,802
|
|
20231101,103400,1018781916,1519,1520,1522,1519,3017
|
|
20231101,103300,1014197679,1520,1523,1523,1520,5072
|
|
20231101,103200,1006483175,1521,1520,1524,1520,6559
|
|
20231101,103100,996507211,1520,1525,1525,1520,20150
|
|
20231101,103000,965841090,1522,1526,1526,1522,2392
|
|
20231101,102900,962194940,1524,1529,1530,1524,23762
|
|
20231101,102800,925907164,1530,1531,1531,1529,6398
|
|
20231101,102700,916118204,1531,1531,1531,1530,2004
|
|
20231101,102600,913050109,1531,1535,1535,1530,9974
|
|
20231101,102500,897784172,1535,1530,1536,1530,4831
|
|
20231101,102400,890387460,1530,1530,1530,1529,1356
|
|
20231101,102300,888313925,1530,1530,1530,1529,1677
|
|
20231101,102200,885748653,1529,1530,1531,1529,3155
|
|
20231101,102100,880922052,1531,1534,1534,1530,13130
|
|
20231101,102000,860817013,1534,1537,1538,1534,2961
|
|
20231101,101900,856269378,1537,1539,1540,1537,1121
|
|
20231101,101800,854544129,1539,1540,1540,1538,396
|
|
20231101,101700,853934685,1539,1539,1540,1538,10343
|
|
20231101,101600,838017721,1539,1542,1542,1539,7284
|
|
20231101,101500,826802439,1542,1543,1543,1542,615
|
|
20231101,101400,825854089,1542,1544,1544,1542,1200
|
|
20231101,101300,824003289,1541,1542,1542,1541,3602
|
|
20231101,101200,818452297,1543,1543,1543,1543,1308
|
|
20231101,101100,816434053,1545,1544,1545,1543,168
|
|
20231101,101000,816174603,1545,1542,1545,1542,303
|
|
20231101,100900,815706995,1540,1541,1542,1540,1414
|
|
20231101,100800,813529186,1542,1547,1547,1542,4901
|
|
20231101,100700,805957108,1548,1547,1548,1547,13571
|
|
20231101,100600,784962747,1547,1547,1548,1546,3747
|
|
20231101,100500,779166081,1547,1547,1547,1540,64
|
|
20231101,100400,779067087,1547,1538,1548,1538,17450
|
|
20231101,100300,752128028,1538,1537,1538,1537,3651
|
|
20231101,100200,746515092,1538,1540,1540,1538,7427
|
|
20231101,100100,735082242,1540,1543,1543,1540,3439
|
|
20231101,100000,729777788,1543,1532,1544,1532,17565
|
|
20231101,095900,702729133,1537,1538,1538,1531,362
|
|
20231101,095800,702173386,1538,1531,1538,1531,21712
|
|
20231101,095700,668873848,1531,1530,1531,1529,3348
|
|
20231101,095600,663750192,1531,1531,1532,1530,5050
|
|
20231101,095500,656023450,1531,1533,1533,1531,1019
|
|
20231101,095400,654463293,1533,1531,1533,1531,1400
|
|
20231101,095300,652319429,1531,1532,1532,1531,484
|
|
20231101,095200,651578424,1532,1531,1532,1529,3561
|
|
20231101,095100,646127624,1531,1530,1531,1529,3052
|
|
20231101,095000,641458663,1530,1534,1534,1529,2382
|
|
20231101,094900,637814219,1531,1533,1534,1531,5444
|
|
20231101,094800,629471030,1533,1532,1533,1532,3318
|
|
20231101,094700,624384537,1533,1533,1533,1533,126
|
|
20231101,094600,624191379,1532,1533,1533,1532,8197
|
|
20231101,094500,611631587,1533,1531,1533,1531,3752
|
|
20231101,094400,605883717,1530,1532,1532,1530,2123
|
|
20231101,094300,602635335,1532,1533,1533,1531,3372
|
|
20231101,094200,597471650,1533,1530,1533,1530,2358
|
|
20231101,094100,593862595,1534,1529,1534,1529,4577
|
|
20231101,094000,586859653,1530,1530,1530,1530,1965
|
|
20231101,093900,583853203,1530,1533,1534,1530,16250
|
|
20231101,093800,558976996,1533,1535,1538,1533,11160
|
|
20231101,093700,541863451,1534,1538,1538,1534,3570
|
|
20231101,093600,536384555,1538,1540,1540,1535,1160
|
|
20231101,093500,534603534,1536,1541,1541,1536,5535
|
|
20231101,093400,526094095,1541,1537,1542,1537,5607
|
|
20231101,093300,517471567,1537,1538,1539,1537,1474
|
|
20231101,093200,515205580,1539,1542,1542,1537,3910
|
|
20231101,093100,509185814,1542,1542,1542,1533,2990
|
|
20231101,093000,504584495,1542,1543,1543,1542,71
|
|
20231101,092900,504475012,1543,1542,1544,1532,2269
|
|
20231101,092800,500990273,1530,1535,1542,1530,16806
|
|
20231101,092700,475242335,1534,1538,1539,1534,8611
|
|
20231101,092600,462010725,1538,1543,1543,1538,18435
|
|
20231101,092500,433586093,1543,1544,1544,1543,3117
|
|
20231101,092400,428775578,1544,1543,1544,1543,2861
|
|
20231101,092300,424359152,1543,1546,1546,1543,4287
|
|
20231101,092200,417739053,1546,1556,1556,1546,9128
|
|
20231101,092100,403600912,1556,1556,1556,1551,1257
|
|
20231101,092000,401650741,1551,1557,1557,1551,2927
|
|
20231101,091900,397103250,1557,1553,1557,1553,3594
|
|
20231101,091800,391512764,1549,1554,1558,1549,11277
|
|
20231101,091700,374007896,1553,1558,1559,1553,5338
|
|
20231101,091600,365698165,1558,1554,1559,1554,11334
|
|
20231101,091500,348067442,1555,1554,1555,1554,6175
|
|
20231101,091400,338469716,1554,1557,1557,1554,3801
|
|
20231101,091300,332556425,1557,1549,1557,1549,15875
|
|
20231101,091200,307867763,1545,1546,1546,1542,14662
|
|
20231101,091100,285228485,1546,1553,1554,1546,10302
|
|
20231101,091000,269259527,1553,1549,1553,1549,9402
|
|
20231101,090900,254687287,1549,1550,1557,1549,15945
|
|
20231101,090800,229925987,1549,1546,1552,1546,20532
|
|
20231101,090700,198103739,1545,1545,1548,1543,5259
|
|
20231101,090600,189976511,1545,1542,1546,1541,6073
|
|
20231101,090500,180600726,1542,1550,1553,1541,3498
|
|
20231101,090400,175201389,1553,1550,1553,1545,11732
|
|
20231101,090300,157042740,1550,1531,1550,1525,27157
|
|
20231101,090200,115297573,1531,1530,1534,1528,16970
|
|
20231101,090100,89314902,1530,1527,1536,1525,11262
|
|
20231101,090000,72102599,1525,1513,1525,1507,47573
|