606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,190300,88988858,1082,1082,1082,1082,1159
|
|
20231101,190200,88988858,1082,1082,1082,1082,0
|
|
20231101,190100,88988858,1082,1082,1082,1082,0
|
|
20231101,190000,88988858,1082,1082,1082,1082,0
|
|
20231101,185900,88988858,1082,1082,1082,1082,0
|
|
20231101,185800,88988858,1082,1082,1082,1082,0
|
|
20231101,185700,88988858,1082,1082,1082,1082,0
|
|
20231101,185600,88988858,1082,1082,1082,1082,0
|
|
20231101,185500,88988858,1082,1082,1082,1082,0
|
|
20231101,185400,88988858,1082,1082,1082,1082,0
|
|
20231101,185300,88988858,1082,1082,1082,1082,0
|
|
20231101,185200,88988858,1082,1082,1082,1082,0
|
|
20231101,185100,88988858,1082,1082,1082,1082,0
|
|
20231101,185000,88988858,1082,1082,1082,1082,0
|
|
20231101,184900,88988858,1082,1082,1082,1082,0
|
|
20231101,184800,88988858,1082,1082,1082,1082,0
|
|
20231101,184700,88988858,1082,1082,1082,1082,0
|
|
20231101,184600,88988858,1082,1082,1082,1082,0
|
|
20231101,184500,88988858,1082,1082,1082,1082,0
|
|
20231101,184400,88988858,1082,1082,1082,1082,0
|
|
20231101,184300,88988858,1082,1082,1082,1082,0
|
|
20231101,184200,88988858,1082,1082,1082,1082,0
|
|
20231101,184100,88988858,1082,1082,1082,1082,0
|
|
20231101,184000,88988858,1082,1082,1082,1082,0
|
|
20231101,183900,88988858,1082,1082,1082,1082,0
|
|
20231101,183800,88988858,1082,1082,1082,1082,0
|
|
20231101,183700,88988858,1082,1082,1082,1082,0
|
|
20231101,183600,88988858,1082,1082,1082,1082,0
|
|
20231101,183500,88988858,1082,1082,1082,1082,0
|
|
20231101,183400,88988858,1082,1082,1082,1082,0
|
|
20231101,183300,88988858,1082,1082,1082,1082,1159
|
|
20231101,183200,88988858,1082,1082,1082,1082,0
|
|
20231101,183100,88988858,1082,1082,1082,1082,0
|
|
20231101,183000,88988858,1082,1082,1082,1082,0
|
|
20231101,182900,88988858,1082,1082,1082,1082,0
|
|
20231101,182800,88988858,1082,1082,1082,1082,0
|
|
20231101,182700,88988858,1082,1082,1082,1082,0
|
|
20231101,182600,88988858,1082,1082,1082,1082,0
|
|
20231101,182500,88988858,1082,1082,1082,1082,0
|
|
20231101,182400,88988858,1082,1082,1082,1082,0
|
|
20231101,182300,88988858,1082,1082,1082,1082,0
|
|
20231101,182200,88988858,1082,1082,1082,1082,0
|
|
20231101,182100,88988858,1082,1082,1082,1082,0
|
|
20231101,182000,88988858,1082,1082,1082,1082,0
|
|
20231101,181900,88988858,1082,1082,1082,1082,0
|
|
20231101,181800,88988858,1082,1082,1082,1082,0
|
|
20231101,181700,88988858,1082,1082,1082,1082,0
|
|
20231101,181600,88988858,1082,1082,1082,1082,0
|
|
20231101,181500,88988858,1082,1082,1082,1082,0
|
|
20231101,181400,88988858,1082,1082,1082,1082,0
|
|
20231101,181300,88988858,1082,1082,1082,1082,0
|
|
20231101,181200,88988858,1082,1082,1082,1082,0
|
|
20231101,181100,88988858,1082,1082,1082,1082,0
|
|
20231101,181000,88988858,1082,1082,1082,1082,0
|
|
20231101,180900,88988858,1082,1082,1082,1082,0
|
|
20231101,180800,88988858,1082,1082,1082,1082,0
|
|
20231101,180700,88988858,1082,1082,1082,1082,0
|
|
20231101,180600,88988858,1082,1082,1082,1082,0
|
|
20231101,180500,88988858,1082,1082,1082,1082,0
|
|
20231101,180400,88988858,1082,1082,1082,1082,0
|
|
20231101,180300,88988858,1082,1082,1082,1082,1159
|
|
20231101,180200,88988858,1082,1082,1082,1082,0
|
|
20231101,180100,88988858,1082,1082,1082,1082,0
|
|
20231101,180000,88988858,1082,1082,1082,1082,0
|
|
20231101,175900,88988858,1082,1082,1082,1082,0
|
|
20231101,175800,88988858,1082,1082,1082,1082,0
|
|
20231101,175700,88988858,1082,1082,1082,1082,0
|
|
20231101,175600,88988858,1082,1082,1082,1082,0
|
|
20231101,175500,88988858,1082,1082,1082,1082,0
|
|
20231101,175400,88988858,1082,1082,1082,1082,0
|
|
20231101,175300,88988858,1082,1082,1082,1082,0
|
|
20231101,175200,88988858,1082,1082,1082,1082,0
|
|
20231101,175100,88988858,1082,1082,1082,1082,0
|
|
20231101,175000,88988858,1082,1082,1082,1082,0
|
|
20231101,174900,88988858,1082,1082,1082,1082,0
|
|
20231101,174800,88988858,1082,1082,1082,1082,0
|
|
20231101,174700,88988858,1082,1082,1082,1082,0
|
|
20231101,174600,88988858,1082,1082,1082,1082,0
|
|
20231101,174500,88988858,1082,1082,1082,1082,0
|
|
20231101,174400,88988858,1082,1082,1082,1082,0
|
|
20231101,174300,88988858,1082,1082,1082,1082,0
|
|
20231101,174200,88988858,1082,1082,1082,1082,0
|
|
20231101,174100,88988858,1082,1082,1082,1082,0
|
|
20231101,174000,88988858,1082,1082,1082,1082,0
|
|
20231101,173900,88988858,1082,1082,1082,1082,0
|
|
20231101,173800,88988858,1082,1082,1082,1082,0
|
|
20231101,173700,88988858,1082,1082,1082,1082,0
|
|
20231101,173600,88988858,1082,1082,1082,1082,0
|
|
20231101,173500,88988858,1082,1082,1082,1082,0
|
|
20231101,173400,88988858,1082,1082,1082,1082,0
|
|
20231101,173300,88988858,1082,1082,1082,1082,1159
|
|
20231101,173200,88988858,1082,1082,1082,1082,0
|
|
20231101,173100,88988858,1082,1082,1082,1082,0
|
|
20231101,173000,88988858,1082,1082,1082,1082,0
|
|
20231101,172900,88988858,1082,1082,1082,1082,0
|
|
20231101,172800,88988858,1082,1082,1082,1082,0
|
|
20231101,172700,88988858,1082,1082,1082,1082,0
|
|
20231101,172600,88988858,1082,1082,1082,1082,0
|
|
20231101,172500,88988858,1082,1082,1082,1082,0
|
|
20231101,172400,88988858,1082,1082,1082,1082,0
|
|
20231101,172300,88988858,1082,1082,1082,1082,0
|
|
20231101,172200,88988858,1082,1082,1082,1082,0
|
|
20231101,172100,88988858,1082,1082,1082,1082,0
|
|
20231101,172000,88988858,1082,1082,1082,1082,0
|
|
20231101,171900,88988858,1082,1082,1082,1082,0
|
|
20231101,171800,88988858,1082,1082,1082,1082,0
|
|
20231101,171700,88988858,1082,1082,1082,1082,0
|
|
20231101,171600,88988858,1082,1082,1082,1082,0
|
|
20231101,171500,88988858,1082,1082,1082,1082,0
|
|
20231101,171400,88988858,1082,1082,1082,1082,0
|
|
20231101,171300,88988858,1082,1082,1082,1082,0
|
|
20231101,171200,88988858,1082,1082,1082,1082,0
|
|
20231101,171100,88988858,1082,1082,1082,1082,0
|
|
20231101,171000,88988858,1082,1082,1082,1082,0
|
|
20231101,170900,88988858,1082,1082,1082,1082,0
|
|
20231101,170800,88988858,1082,1082,1082,1082,0
|
|
20231101,170700,88988858,1082,1082,1082,1082,0
|
|
20231101,170600,88988858,1082,1082,1082,1082,0
|
|
20231101,170500,88988858,1082,1082,1082,1082,0
|
|
20231101,170400,88988858,1082,1082,1082,1082,0
|
|
20231101,170300,88988858,1082,1082,1082,1082,1159
|
|
20231101,170200,88988858,1082,1082,1082,1082,0
|
|
20231101,170100,88988858,1082,1082,1082,1082,0
|
|
20231101,170000,88988858,1082,1082,1082,1082,0
|
|
20231101,165900,88988858,1082,1082,1082,1082,0
|
|
20231101,165800,88988858,1082,1082,1082,1082,0
|
|
20231101,165700,88988858,1082,1082,1082,1082,0
|
|
20231101,165600,88988858,1082,1082,1082,1082,0
|
|
20231101,165500,88988858,1082,1082,1082,1082,0
|
|
20231101,165400,88988858,1082,1082,1082,1082,0
|
|
20231101,165300,88988858,1082,1082,1082,1082,0
|
|
20231101,165200,88988858,1082,1082,1082,1082,0
|
|
20231101,165100,88988858,1082,1082,1082,1082,0
|
|
20231101,165000,88988858,1082,1082,1082,1082,0
|
|
20231101,164900,88988858,1082,1082,1082,1082,0
|
|
20231101,164800,88988858,1082,1082,1082,1082,0
|
|
20231101,164700,88988858,1082,1082,1082,1082,0
|
|
20231101,164600,88988858,1082,1082,1082,1082,0
|
|
20231101,164500,88988858,1082,1082,1082,1082,0
|
|
20231101,164400,88988858,1082,1082,1082,1082,0
|
|
20231101,164300,88988858,1082,1082,1082,1082,0
|
|
20231101,164200,88988858,1082,1082,1082,1082,0
|
|
20231101,164100,88988858,1082,1082,1082,1082,0
|
|
20231101,164000,88988858,1082,1082,1082,1082,0
|
|
20231101,163900,88988858,1082,1082,1082,1082,0
|
|
20231101,163800,88988858,1082,1082,1082,1082,0
|
|
20231101,163700,88988858,1082,1082,1082,1082,0
|
|
20231101,163600,88988858,1082,1082,1082,1082,0
|
|
20231101,163500,88988858,1082,1082,1082,1082,0
|
|
20231101,163400,88988858,1082,1082,1082,1082,0
|
|
20231101,163300,88988858,1082,1082,1082,1082,1159
|
|
20231101,163200,88988858,1082,1082,1082,1082,0
|
|
20231101,163100,88988858,1082,1082,1082,1082,0
|
|
20231101,163000,88988858,1082,1082,1082,1082,0
|
|
20231101,162900,88988858,1082,1082,1082,1082,0
|
|
20231101,162800,88988858,1082,1082,1082,1082,0
|
|
20231101,162700,88988858,1082,1082,1082,1082,0
|
|
20231101,162600,88988858,1082,1082,1082,1082,0
|
|
20231101,162500,88988858,1082,1082,1082,1082,0
|
|
20231101,162400,88988858,1082,1082,1082,1082,0
|
|
20231101,162300,88988858,1082,1082,1082,1082,0
|
|
20231101,162200,88988858,1082,1082,1082,1082,0
|
|
20231101,162100,88988858,1082,1082,1082,1082,0
|
|
20231101,162000,88988858,1082,1082,1082,1082,0
|
|
20231101,161900,88988858,1082,1082,1082,1082,0
|
|
20231101,161800,88988858,1082,1082,1082,1082,0
|
|
20231101,161700,88988858,1082,1082,1082,1082,0
|
|
20231101,161600,88988858,1082,1082,1082,1082,0
|
|
20231101,161500,88988858,1082,1082,1082,1082,0
|
|
20231101,161400,88988858,1082,1082,1082,1082,0
|
|
20231101,161300,88988858,1082,1082,1082,1082,0
|
|
20231101,161200,88988858,1082,1082,1082,1082,0
|
|
20231101,161100,88988858,1082,1082,1082,1082,0
|
|
20231101,161000,88988858,1082,1082,1082,1082,0
|
|
20231101,160900,88988858,1082,1082,1082,1082,0
|
|
20231101,160800,88988858,1082,1082,1082,1082,0
|
|
20231101,160700,88988858,1082,1082,1082,1082,0
|
|
20231101,160600,88988858,1082,1082,1082,1082,0
|
|
20231101,160500,88988858,1082,1082,1082,1082,0
|
|
20231101,160400,88988858,1082,1082,1082,1082,0
|
|
20231101,160300,88988858,1082,1082,1082,1082,1159
|
|
20231101,160200,88988858,1082,1082,1082,1082,0
|
|
20231101,160100,88988858,1082,1082,1082,1082,0
|
|
20231101,160000,88988858,1082,1082,1082,1082,0
|
|
20231101,155900,88988858,1082,1082,1082,1082,0
|
|
20231101,155800,88988858,1082,1082,1082,1082,0
|
|
20231101,155700,88988858,1082,1082,1082,1082,0
|
|
20231101,155600,88988858,1082,1082,1082,1082,0
|
|
20231101,155500,88988858,1082,1082,1082,1082,0
|
|
20231101,155400,88988858,1082,1082,1082,1082,0
|
|
20231101,155300,88988858,1082,1082,1082,1082,0
|
|
20231101,155200,88988858,1082,1082,1082,1082,0
|
|
20231101,155100,88988858,1082,1082,1082,1082,0
|
|
20231101,155000,88988858,1082,1082,1082,1082,0
|
|
20231101,154900,88988858,1082,1082,1082,1082,0
|
|
20231101,154800,88988858,1082,1082,1082,1082,0
|
|
20231101,154700,88988858,1082,1082,1082,1082,0
|
|
20231101,154600,88988858,1082,1082,1082,1082,0
|
|
20231101,154500,88988858,1082,1082,1082,1082,0
|
|
20231101,154400,88988858,1082,1082,1082,1082,0
|
|
20231101,154300,88988858,1082,1082,1082,1082,0
|
|
20231101,154200,88988858,1082,1082,1082,1082,0
|
|
20231101,154100,88988858,1082,1082,1082,1082,0
|
|
20231101,154000,88988858,1082,1082,1082,1082,0
|
|
20231101,153900,88988858,1082,1082,1082,1082,0
|
|
20231101,153800,88988858,1082,1082,1082,1082,0
|
|
20231101,153700,88988858,1082,1082,1082,1082,0
|
|
20231101,153600,88988858,1082,1082,1082,1082,0
|
|
20231101,153500,88988858,1082,1082,1082,1082,0
|
|
20231101,153400,88988858,1082,1082,1082,1082,0
|
|
20231101,153300,88988858,1082,1082,1082,1082,1159
|
|
20231101,153200,88988858,1082,1082,1082,1082,0
|
|
20231101,153100,88988858,1082,1082,1082,1082,0
|
|
20231101,153000,88988858,1082,1082,1082,1082,1159
|
|
20231101,152900,87734820,1080,1080,1080,1080,0
|
|
20231101,152800,87734820,1080,1080,1080,1080,0
|
|
20231101,152700,87734820,1080,1080,1080,1080,0
|
|
20231101,152600,87734820,1080,1080,1080,1080,0
|
|
20231101,152500,87734820,1080,1080,1080,1080,0
|
|
20231101,152400,87734820,1080,1080,1080,1080,0
|
|
20231101,152300,87734820,1080,1080,1080,1080,0
|
|
20231101,152200,87734820,1080,1080,1080,1080,0
|
|
20231101,152100,87734820,1080,1080,1080,1080,0
|
|
20231101,152000,87734820,1080,1080,1080,1080,0
|
|
20231101,151900,87734820,1080,1080,1080,1080,343
|
|
20231101,151800,87364380,1080,1080,1080,1080,1000
|
|
20231101,151700,86284380,1082,1081,1082,1080,154
|
|
20231101,151600,86117948,1081,1081,1081,1081,5313
|
|
20231101,151500,80374595,1082,1082,1082,1082,128
|
|
20231101,151400,80236099,1082,1082,1082,1081,492
|
|
20231101,151300,79703837,1082,1082,1082,1081,527
|
|
20231101,151200,79134123,1081,1081,1081,1081,1088
|
|
20231101,151100,77957995,1083,1082,1083,1081,151
|
|
20231101,151000,77794658,1083,1083,1083,1083,0
|
|
20231101,150900,77794658,1083,1083,1083,1083,2
|
|
20231101,150800,77792492,1083,1083,1083,1083,1
|
|
20231101,150700,77791409,1083,1083,1083,1083,0
|
|
20231101,150600,77791409,1083,1083,1083,1083,51
|
|
20231101,150500,77736176,1082,1083,1083,1082,248
|
|
20231101,150400,77467739,1083,1083,1083,1083,4
|
|
20231101,150300,77463407,1083,1083,1083,1083,1
|
|
20231101,150200,77462324,1083,1083,1083,1083,50
|
|
20231101,150100,77408174,1083,1083,1083,1083,5
|
|
20231101,150000,77402759,1083,1083,1083,1083,0
|
|
20231101,145900,77402759,1083,1082,1083,1082,12
|
|
20231101,145800,77389774,1082,1083,1083,1082,934
|
|
20231101,145700,76378262,1082,1082,1082,1082,3966
|
|
20231101,145600,72087050,1082,1082,1082,1082,0
|
|
20231101,145500,72087050,1082,1082,1082,1082,0
|
|
20231101,145400,72087050,1082,1082,1082,1082,0
|
|
20231101,145300,72087050,1082,1082,1082,1082,700
|
|
20231101,145200,71329650,1082,1082,1082,1082,193
|
|
20231101,145100,71120824,1083,1083,1083,1083,40
|
|
20231101,145000,71077504,1083,1083,1083,1083,270
|
|
20231101,144900,70785094,1083,1083,1083,1083,0
|
|
20231101,144800,70785094,1083,1083,1083,1083,0
|
|
20231101,144700,70785094,1083,1083,1083,1083,0
|
|
20231101,144600,70785094,1083,1083,1083,1081,1007
|
|
20231101,144500,69694553,1083,1083,1083,1083,359
|
|
20231101,144400,69305756,1083,1083,1083,1083,50
|
|
20231101,144300,69251606,1081,1081,1081,1081,0
|
|
20231101,144200,69251606,1081,1081,1081,1081,1
|
|
20231101,144100,69250525,1083,1082,1083,1082,328
|
|
20231101,144000,68895628,1082,1082,1082,1082,1
|
|
20231101,143900,68894546,1082,1082,1082,1082,3
|
|
20231101,143800,68891300,1082,1082,1082,1081,749
|
|
20231101,143700,68081612,1081,1082,1082,1081,136
|
|
20231101,143600,67934462,1082,1082,1082,1082,91
|
|
20231101,143500,67836000,1082,1086,1086,1082,3767
|
|
20231101,143400,63755846,1086,1086,1086,1086,116
|
|
20231101,143300,63629870,1087,1085,1087,1085,695
|
|
20231101,143200,62875400,1087,1087,1087,1087,12
|
|
20231101,143100,62862356,1085,1085,1085,1085,9
|
|
20231101,143000,62852591,1087,1087,1087,1087,0
|
|
20231101,142900,62852591,1087,1087,1087,1087,0
|
|
20231101,142800,62852591,1087,1087,1087,1087,400
|
|
20231101,142700,62417791,1087,1087,1087,1087,0
|
|
20231101,142600,62417791,1087,1086,1087,1086,37
|
|
20231101,142500,62377606,1087,1087,1087,1087,60
|
|
20231101,142400,62312386,1087,1087,1087,1087,0
|
|
20231101,142300,62312386,1087,1087,1087,1087,0
|
|
20231101,142200,62312386,1087,1087,1087,1087,0
|
|
20231101,142100,62312386,1087,1087,1087,1087,5
|
|
20231101,142000,62306951,1087,1086,1087,1086,202
|
|
20231101,141900,62087399,1086,1086,1086,1086,78
|
|
20231101,141800,62002691,1085,1085,1085,1084,499
|
|
20231101,141700,61461683,1084,1086,1086,1084,7701
|
|
20231101,141600,53105080,1087,1087,1087,1087,0
|
|
20231101,141500,53105080,1087,1087,1087,1087,3
|
|
20231101,141400,53101819,1086,1086,1086,1086,0
|
|
20231101,141300,53101819,1086,1087,1087,1086,32
|
|
20231101,141200,53067043,1087,1087,1087,1087,1
|
|
20231101,141100,53065956,1087,1087,1087,1087,10
|
|
20231101,141000,53055086,1087,1087,1087,1087,8
|
|
20231101,140900,53046390,1087,1087,1087,1087,0
|
|
20231101,140800,53046390,1087,1087,1087,1087,0
|
|
20231101,140700,53046390,1087,1087,1087,1087,100
|
|
20231101,140600,52937690,1088,1088,1088,1088,725
|
|
20231101,140500,52148890,1089,1089,1089,1089,0
|
|
20231101,140400,52148890,1089,1089,1089,1089,2
|
|
20231101,140300,52146712,1089,1088,1089,1088,329
|
|
20231101,140200,51788711,1089,1089,1089,1089,42
|
|
20231101,140100,51742973,1088,1088,1088,1088,2112
|
|
20231101,140000,49445117,1088,1088,1088,1088,200
|
|
20231101,135900,49227517,1088,1088,1088,1088,51
|
|
20231101,135800,49172029,1087,1087,1087,1087,0
|
|
20231101,135700,49172029,1087,1087,1087,1087,1034
|
|
20231101,135600,48048071,1087,1087,1087,1087,50
|
|
20231101,135500,47993721,1087,1087,1087,1087,102
|
|
20231101,135400,47882847,1087,1087,1087,1087,207
|
|
20231101,135300,47657838,1087,1087,1087,1087,3
|
|
20231101,135200,47654577,1087,1087,1087,1087,0
|
|
20231101,135100,47654577,1087,1087,1087,1087,0
|
|
20231101,135000,47654577,1087,1087,1087,1087,0
|
|
20231101,134900,47654577,1087,1087,1087,1087,64
|
|
20231101,134800,47585009,1087,1087,1087,1087,29
|
|
20231101,134700,47553486,1087,1087,1087,1087,0
|
|
20231101,134600,47553486,1087,1087,1087,1087,1
|
|
20231101,134500,47552399,1086,1086,1086,1086,210
|
|
20231101,134400,47324339,1087,1087,1087,1087,2
|
|
20231101,134300,47322165,1087,1087,1087,1087,0
|
|
20231101,134200,47322165,1087,1087,1087,1087,0
|
|
20231101,134100,47322165,1087,1087,1087,1087,0
|
|
20231101,134000,47322165,1087,1087,1087,1087,167
|
|
20231101,133900,47140636,1087,1087,1087,1087,0
|
|
20231101,133800,47140636,1087,1087,1087,1087,0
|
|
20231101,133700,47140636,1087,1087,1087,1087,705
|
|
20231101,133600,46374301,1087,1087,1087,1087,0
|
|
20231101,133500,46374301,1087,1087,1087,1087,0
|
|
20231101,133400,46374301,1087,1087,1087,1087,0
|
|
20231101,133300,46374301,1087,1087,1087,1087,1500
|
|
20231101,133200,44743801,1088,1088,1088,1088,0
|
|
20231101,133100,44743801,1088,1088,1088,1088,0
|
|
20231101,133000,44743801,1088,1088,1088,1088,30
|
|
20231101,132900,44711161,1088,1088,1088,1088,80
|
|
20231101,132800,44624121,1088,1088,1088,1088,0
|
|
20231101,132700,44624121,1088,1088,1088,1088,0
|
|
20231101,132600,44624121,1088,1088,1088,1088,3
|
|
20231101,132500,44620857,1088,1088,1088,1088,0
|
|
20231101,132400,44620857,1088,1088,1088,1088,0
|
|
20231101,132300,44620857,1088,1088,1088,1088,0
|
|
20231101,132200,44620857,1088,1088,1088,1088,2
|
|
20231101,132100,44618681,1087,1087,1087,1087,2
|
|
20231101,132000,44616507,1088,1088,1088,1088,279
|
|
20231101,131900,44312955,1088,1088,1088,1088,0
|
|
20231101,131800,44312955,1088,1088,1088,1088,0
|
|
20231101,131700,44312955,1088,1088,1088,1088,0
|
|
20231101,131600,44312955,1088,1088,1088,1088,0
|
|
20231101,131500,44312955,1088,1088,1088,1088,2
|
|
20231101,131400,44310779,1088,1088,1088,1088,130
|
|
20231101,131300,44169339,1089,1089,1089,1089,0
|
|
20231101,131200,44169339,1089,1089,1089,1089,34
|
|
20231101,131100,44132313,1088,1088,1088,1088,0
|
|
20231101,131000,44132313,1088,1088,1088,1088,0
|
|
20231101,130900,44132313,1088,1088,1088,1088,0
|
|
20231101,130800,44132313,1088,1088,1088,1088,140
|
|
20231101,130700,43979993,1088,1088,1088,1088,0
|
|
20231101,130600,43979993,1088,1088,1088,1088,308
|
|
20231101,130500,43644889,1088,1088,1088,1088,9
|
|
20231101,130400,43635097,1088,1088,1088,1088,2
|
|
20231101,130300,43632921,1087,1087,1087,1087,0
|
|
20231101,130200,43632921,1087,1087,1087,1087,100
|
|
20231101,130100,43524221,1087,1089,1089,1087,763
|
|
20231101,130000,42694470,1089,1089,1089,1089,86
|
|
20231101,125900,42600816,1090,1090,1090,1090,5
|
|
20231101,125800,42595366,1089,1089,1089,1089,0
|
|
20231101,125700,42595366,1089,1090,1090,1089,132
|
|
20231101,125600,42451586,1089,1090,1090,1089,101
|
|
20231101,125500,42341596,1089,1089,1089,1089,200
|
|
20231101,125400,42123796,1089,1089,1089,1089,0
|
|
20231101,125300,42123796,1089,1089,1089,1089,0
|
|
20231101,125200,42123796,1089,1089,1089,1089,0
|
|
20231101,125100,42123796,1089,1090,1090,1089,3000
|
|
20231101,125000,38854666,1091,1091,1091,1091,186
|
|
20231101,124900,38651740,1091,1091,1091,1091,405
|
|
20231101,124800,38209885,1092,1092,1092,1092,0
|
|
20231101,124700,38209885,1092,1092,1092,1092,40
|
|
20231101,124600,38166205,1093,1093,1093,1093,0
|
|
20231101,124500,38166205,1093,1093,1093,1093,0
|
|
20231101,124400,38166205,1093,1093,1093,1093,0
|
|
20231101,124300,38166205,1093,1093,1093,1093,0
|
|
20231101,124200,38166205,1093,1093,1093,1093,7
|
|
20231101,124100,38158554,1093,1093,1093,1093,0
|
|
20231101,124000,38158554,1093,1093,1093,1093,0
|
|
20231101,123900,38158554,1093,1093,1093,1093,24
|
|
20231101,123800,38132322,1093,1093,1093,1093,1
|
|
20231101,123700,38131229,1094,1094,1094,1094,8
|
|
20231101,123600,38122477,1094,1094,1094,1094,4
|
|
20231101,123500,38118101,1091,1091,1091,1091,0
|
|
20231101,123400,38118101,1091,1091,1091,1091,0
|
|
20231101,123300,38118101,1091,1092,1092,1091,1000
|
|
20231101,123200,37026901,1091,1092,1092,1091,71
|
|
20231101,123100,36949395,1093,1093,1093,1093,0
|
|
20231101,123000,36949395,1093,1094,1094,1093,329
|
|
20231101,122900,36589538,1094,1094,1094,1094,0
|
|
20231101,122800,36589538,1094,1094,1094,1094,0
|
|
20231101,122700,36589538,1094,1094,1094,1094,229
|
|
20231101,122600,36339012,1094,1094,1094,1094,0
|
|
20231101,122500,36339012,1094,1094,1094,1094,0
|
|
20231101,122400,36339012,1094,1094,1094,1094,1
|
|
20231101,122300,36337918,1094,1094,1094,1094,20
|
|
20231101,122200,36316038,1094,1094,1094,1094,1
|
|
20231101,122100,36314944,1094,1094,1094,1094,0
|
|
20231101,122000,36314944,1094,1094,1094,1094,0
|
|
20231101,121900,36314944,1094,1094,1094,1094,0
|
|
20231101,121800,36314944,1094,1094,1094,1094,2
|
|
20231101,121700,36312756,1094,1094,1094,1094,27
|
|
20231101,121600,36283218,1094,1094,1094,1094,0
|
|
20231101,121500,36283218,1094,1094,1094,1094,0
|
|
20231101,121400,36283218,1094,1094,1094,1094,0
|
|
20231101,121300,36283218,1094,1094,1094,1094,0
|
|
20231101,121200,36283218,1094,1092,1094,1092,248
|
|
20231101,121100,36012002,1092,1092,1092,1092,2
|
|
20231101,121000,36009818,1092,1092,1092,1092,0
|
|
20231101,120900,36009818,1092,1092,1092,1092,404
|
|
20231101,120800,35568650,1092,1092,1092,1092,500
|
|
20231101,120700,35022650,1092,1092,1092,1092,101
|
|
20231101,120600,34912358,1092,1092,1092,1092,0
|
|
20231101,120500,34912358,1092,1092,1092,1092,101
|
|
20231101,120400,34802066,1091,1091,1091,1091,5
|
|
20231101,120300,34796611,1091,1091,1091,1091,24
|
|
20231101,120200,34770427,1091,1091,1091,1091,15
|
|
20231101,120100,34754062,1092,1092,1092,1092,0
|
|
20231101,120000,34754062,1092,1092,1092,1092,0
|
|
20231101,115900,34754062,1092,1092,1092,1092,10
|
|
20231101,115800,34743142,1092,1092,1092,1092,0
|
|
20231101,115700,34743142,1092,1092,1092,1092,0
|
|
20231101,115600,34743142,1092,1092,1092,1092,103
|
|
20231101,115500,34630666,1092,1092,1092,1092,0
|
|
20231101,115400,34630666,1092,1092,1092,1092,0
|
|
20231101,115300,34630666,1092,1092,1092,1092,0
|
|
20231101,115200,34630666,1092,1092,1092,1092,0
|
|
20231101,115100,34630666,1092,1092,1092,1092,0
|
|
20231101,115000,34630666,1092,1092,1092,1092,0
|
|
20231101,114900,34630666,1092,1092,1092,1092,0
|
|
20231101,114800,34630666,1092,1092,1092,1092,0
|
|
20231101,114700,34630666,1092,1092,1092,1092,140
|
|
20231101,114600,34477786,1092,1092,1092,1092,10
|
|
20231101,114500,34466866,1092,1092,1092,1092,0
|
|
20231101,114400,34466866,1092,1092,1092,1092,0
|
|
20231101,114300,34466866,1092,1092,1092,1092,0
|
|
20231101,114200,34466866,1092,1092,1092,1092,0
|
|
20231101,114100,34466866,1092,1092,1092,1092,0
|
|
20231101,114000,34466866,1092,1092,1092,1092,27
|
|
20231101,113900,34437382,1092,1090,1092,1090,2923
|
|
20231101,113800,31251042,1092,1093,1093,1092,1257
|
|
20231101,113700,29878093,1094,1094,1094,1094,0
|
|
20231101,113600,29878093,1094,1094,1094,1094,0
|
|
20231101,113500,29878093,1094,1094,1094,1094,0
|
|
20231101,113400,29878093,1094,1093,1094,1093,110
|
|
20231101,113300,29757853,1092,1092,1092,1092,0
|
|
20231101,113200,29757853,1092,1092,1092,1092,174
|
|
20231101,113100,29567845,1092,1092,1092,1092,1
|
|
20231101,113000,29566753,1092,1090,1092,1090,733
|
|
20231101,112900,28767663,1089,1090,1090,1089,335
|
|
20231101,112800,28402514,1090,1090,1090,1090,0
|
|
20231101,112700,28402514,1090,1090,1090,1090,0
|
|
20231101,112600,28402514,1090,1090,1090,1090,1
|
|
20231101,112500,28401424,1090,1090,1090,1090,0
|
|
20231101,112400,28401424,1090,1090,1090,1090,0
|
|
20231101,112300,28401424,1090,1090,1090,1090,0
|
|
20231101,112200,28401424,1090,1090,1090,1090,0
|
|
20231101,112100,28401424,1090,1090,1090,1090,0
|
|
20231101,112000,28401424,1090,1090,1090,1090,0
|
|
20231101,111900,28401424,1090,1090,1090,1090,5
|
|
20231101,111800,28395974,1089,1089,1089,1089,0
|
|
20231101,111700,28395974,1089,1089,1089,1089,1
|
|
20231101,111600,28394885,1089,1090,1090,1089,220
|
|
20231101,111500,28155184,1091,1091,1091,1091,0
|
|
20231101,111400,28155184,1091,1091,1091,1091,0
|
|
20231101,111300,28155184,1091,1091,1091,1091,0
|
|
20231101,111200,28155184,1091,1091,1091,1091,0
|
|
20231101,111100,28155184,1091,1091,1091,1091,0
|
|
20231101,111000,28155184,1091,1091,1091,1091,0
|
|
20231101,110900,28155184,1091,1091,1091,1091,600
|
|
20231101,110800,27500584,1093,1093,1093,1093,20
|
|
20231101,110700,27478724,1093,1093,1093,1093,40
|
|
20231101,110600,27435004,1091,1091,1091,1091,0
|
|
20231101,110500,27435004,1091,1091,1091,1091,0
|
|
20231101,110400,27435004,1091,1091,1091,1091,367
|
|
20231101,110300,27034607,1091,1091,1091,1090,884
|
|
20231101,110200,26070363,1091,1092,1092,1091,549
|
|
20231101,110100,25471204,1091,1091,1091,1091,0
|
|
20231101,110000,25471204,1091,1091,1091,1091,0
|
|
20231101,105900,25471204,1091,1091,1091,1091,0
|
|
20231101,105800,25471204,1091,1091,1091,1091,55
|
|
20231101,105700,25411199,1091,1093,1093,1091,201
|
|
20231101,105600,25191754,1094,1094,1094,1094,1
|
|
20231101,105500,25190660,1094,1094,1094,1093,395
|
|
20231101,105400,24758591,1095,1095,1095,1095,102
|
|
20231101,105300,24646901,1095,1095,1097,1095,18
|
|
20231101,105200,24627189,1098,1098,1098,1098,0
|
|
20231101,105100,24627189,1098,1098,1098,1098,0
|
|
20231101,105000,24627189,1098,1098,1098,1098,0
|
|
20231101,104900,24627189,1098,1099,1099,1098,1446
|
|
20231101,104800,23038152,1102,1102,1102,1102,0
|
|
20231101,104700,23038152,1102,1102,1102,1102,100
|
|
20231101,104600,22927952,1102,1100,1102,1100,143
|
|
20231101,104500,22770612,1102,1102,1102,1102,0
|
|
20231101,104400,22770612,1102,1102,1102,1102,1
|
|
20231101,104300,22769510,1102,1102,1102,1102,0
|
|
20231101,104200,22769510,1102,1102,1102,1102,0
|
|
20231101,104100,22769510,1102,1102,1102,1102,4
|
|
20231101,104000,22765102,1102,1102,1102,1102,0
|
|
20231101,103900,22765102,1102,1102,1102,1102,9
|
|
20231101,103800,22755184,1102,1102,1102,1102,0
|
|
20231101,103700,22755184,1102,1102,1102,1102,0
|
|
20231101,103600,22755184,1102,1102,1102,1102,53
|
|
20231101,103500,22696778,1102,1102,1102,1101,8
|
|
20231101,103400,22687963,1102,1102,1102,1102,1
|
|
20231101,103300,22686861,1102,1102,1102,1102,2
|
|
20231101,103200,22684657,1102,1102,1102,1102,8
|
|
20231101,103100,22675841,1103,1100,1103,1100,234
|
|
20231101,103000,22418426,1101,1101,1101,1101,115
|
|
20231101,102900,22291811,1104,1104,1104,1104,0
|
|
20231101,102800,22291811,1104,1104,1104,1104,0
|
|
20231101,102700,22291811,1104,1104,1104,1104,249
|
|
20231101,102600,22016915,1104,1103,1104,1103,4
|
|
20231101,102500,22012500,1104,1100,1104,1100,4
|
|
20231101,102400,22008088,1105,1105,1105,1105,107
|
|
20231101,102300,21889853,1106,1106,1106,1106,0
|
|
20231101,102200,21889853,1106,1106,1106,1106,0
|
|
20231101,102100,21889853,1106,1106,1106,1106,10
|
|
20231101,102000,21878793,1106,1104,1106,1104,300
|
|
20231101,101900,21547126,1104,1104,1105,1104,23
|
|
20231101,101800,21521715,1105,1105,1105,1105,130
|
|
20231101,101700,21378065,1105,1105,1105,1105,21
|
|
20231101,101600,21354860,1105,1105,1105,1105,18
|
|
20231101,101500,21334970,1105,1105,1105,1105,36
|
|
20231101,101400,21295190,1100,1100,1100,1100,184
|
|
20231101,101300,21092790,1100,1101,1101,1100,98
|
|
20231101,101200,20984935,1102,1105,1105,1102,703
|
|
20231101,101100,20208944,1105,1105,1105,1105,1
|
|
20231101,101000,20207839,1104,1104,1104,1104,0
|
|
20231101,100900,20207839,1104,1104,1104,1104,0
|
|
20231101,100800,20207839,1104,1104,1104,1104,8
|
|
20231101,100700,20199007,1105,1105,1105,1105,99
|
|
20231101,100600,20089612,1106,1106,1106,1106,0
|
|
20231101,100500,20089612,1106,1106,1106,1106,1
|
|
20231101,100400,20088506,1105,1105,1105,1105,1
|
|
20231101,100300,20087401,1105,1105,1105,1105,1
|
|
20231101,100200,20086296,1105,1105,1105,1105,0
|
|
20231101,100100,20086296,1105,1105,1105,1105,30
|
|
20231101,100000,20053146,1106,1104,1106,1104,51
|
|
20231101,095900,19996840,1104,1104,1104,1104,0
|
|
20231101,095800,19996840,1104,1104,1104,1104,0
|
|
20231101,095700,19996840,1104,1104,1104,1104,1
|
|
20231101,095600,19995736,1105,1105,1105,1105,1
|
|
20231101,095500,19994631,1106,1106,1106,1106,20
|
|
20231101,095400,19972511,1106,1106,1106,1106,2
|
|
20231101,095300,19970299,1104,1106,1106,1104,120
|
|
20231101,095200,19837632,1106,1106,1106,1106,0
|
|
20231101,095100,19837632,1106,1106,1106,1106,2
|
|
20231101,095000,19835420,1106,1106,1106,1106,0
|
|
20231101,094900,19835420,1106,1106,1106,1106,1
|
|
20231101,094800,19834314,1107,1107,1107,1107,0
|
|
20231101,094700,19834314,1107,1107,1107,1107,132
|
|
20231101,094600,19688190,1107,1107,1107,1107,398
|
|
20231101,094500,19247604,1107,1107,1107,1107,20
|
|
20231101,094400,19225464,1107,1107,1107,1107,1
|
|
20231101,094300,19224357,1105,1108,1108,1105,6
|
|
20231101,094200,19217722,1108,1105,1108,1105,32
|
|
20231101,094100,19182299,1104,1104,1104,1104,25
|
|
20231101,094000,19154699,1104,1104,1104,1104,1
|
|
20231101,093900,19153595,1104,1104,1104,1104,8
|
|
20231101,093800,19144763,1104,1104,1104,1104,2
|
|
20231101,093700,19142555,1104,1105,1105,1104,27
|
|
20231101,093600,19112746,1106,1107,1107,1106,115
|
|
20231101,093500,18985547,1107,1107,1107,1107,4
|
|
20231101,093400,18981119,1107,1107,1107,1107,2
|
|
20231101,093300,18978905,1107,1108,1108,1107,951
|
|
20231101,093200,17926145,1108,1108,1108,1108,3
|
|
20231101,093100,17922821,1108,1108,1108,1108,1
|
|
20231101,093000,17921713,1107,1107,1107,1107,65
|
|
20231101,092900,17849758,1108,1103,1110,1103,2699
|
|
20231101,092800,14868394,1102,1103,1103,1102,337
|
|
20231101,092700,14497019,1104,1104,1104,1104,0
|
|
20231101,092600,14497019,1104,1103,1104,1103,544
|
|
20231101,092500,13896492,1104,1104,1104,1104,15
|
|
20231101,092400,13879932,1104,1104,1104,1104,100
|
|
20231101,092300,13769532,1104,1104,1104,1104,101
|
|
20231101,092200,13658028,1102,1105,1105,1102,96
|
|
20231101,092100,13552148,1105,1105,1105,1104,628
|
|
20231101,092000,12858581,1105,1105,1105,1105,2
|
|
20231101,091900,12856371,1105,1105,1105,1105,500
|
|
20231101,091800,12303871,1105,1105,1105,1105,11
|
|
20231101,091700,12291716,1105,1105,1105,1105,1
|
|
20231101,091600,12290611,1105,1105,1105,1105,324
|
|
20231101,091500,11932591,1105,1105,1105,1105,0
|
|
20231101,091400,11932591,1105,1105,1105,1105,661
|
|
20231101,091300,11202186,1105,1104,1105,1104,1531
|
|
20231101,091200,9511761,1103,1103,1103,1103,53
|
|
20231101,091100,9453302,1104,1104,1104,1103,202
|
|
20231101,091000,9230494,1105,1103,1105,1102,2195
|
|
20231101,090900,6809420,1103,1102,1103,1102,301
|
|
20231101,090800,6477517,1101,1100,1101,1100,221
|
|
20231101,090700,6234251,1100,1103,1103,1099,662
|
|
20231101,090600,5504567,1100,1099,1100,1099,940
|
|
20231101,090500,4470780,1099,1099,1099,1099,1402
|
|
20231101,090400,2929982,1099,1094,1099,1094,8
|
|
20231101,090300,2921206,1092,1090,1092,1090,1901
|
|
20231101,090200,849113,1090,1090,1090,1090,300
|
|
20231101,090100,522113,1090,1088,1090,1088,21
|
|
20231101,090000,499263,1083,1083,1083,1083,461
|