607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,190400,415965930,1528,1528,1528,1528,3182
|
|
20231101,190300,415965930,1528,1528,1528,1528,0
|
|
20231101,190200,415965930,1528,1528,1528,1528,0
|
|
20231101,190100,415965930,1528,1528,1528,1528,0
|
|
20231101,190000,415965930,1528,1528,1528,1528,0
|
|
20231101,185900,415965930,1528,1528,1528,1528,0
|
|
20231101,185800,415965930,1528,1528,1528,1528,0
|
|
20231101,185700,415965930,1528,1528,1528,1528,0
|
|
20231101,185600,415965930,1528,1528,1528,1528,0
|
|
20231101,185500,415965930,1528,1528,1528,1528,0
|
|
20231101,185400,415965930,1528,1528,1528,1528,0
|
|
20231101,185300,415965930,1528,1528,1528,1528,0
|
|
20231101,185200,415965930,1528,1528,1528,1528,0
|
|
20231101,185100,415965930,1528,1528,1528,1528,0
|
|
20231101,185000,415965930,1528,1528,1528,1528,0
|
|
20231101,184900,415965930,1528,1528,1528,1528,0
|
|
20231101,184800,415965930,1528,1528,1528,1528,0
|
|
20231101,184700,415965930,1528,1528,1528,1528,0
|
|
20231101,184600,415965930,1528,1528,1528,1528,0
|
|
20231101,184500,415965930,1528,1528,1528,1528,0
|
|
20231101,184400,415965930,1528,1528,1528,1528,0
|
|
20231101,184300,415965930,1528,1528,1528,1528,0
|
|
20231101,184200,415965930,1528,1528,1528,1528,0
|
|
20231101,184100,415965930,1528,1528,1528,1528,0
|
|
20231101,184000,415965930,1528,1528,1528,1528,0
|
|
20231101,183900,415965930,1528,1528,1528,1528,0
|
|
20231101,183800,415965930,1528,1528,1528,1528,0
|
|
20231101,183700,415965930,1528,1528,1528,1528,0
|
|
20231101,183600,415965930,1528,1528,1528,1528,0
|
|
20231101,183500,415965930,1528,1528,1528,1528,0
|
|
20231101,183400,415965930,1528,1528,1528,1528,3182
|
|
20231101,183300,415965930,1528,1528,1528,1528,0
|
|
20231101,183200,415965930,1528,1528,1528,1528,0
|
|
20231101,183100,415965930,1528,1528,1528,1528,0
|
|
20231101,183000,415965930,1528,1528,1528,1528,0
|
|
20231101,182900,415965930,1528,1528,1528,1528,0
|
|
20231101,182800,415965930,1528,1528,1528,1528,0
|
|
20231101,182700,415965930,1528,1528,1528,1528,0
|
|
20231101,182600,415965930,1528,1528,1528,1528,0
|
|
20231101,182500,415965930,1528,1528,1528,1528,0
|
|
20231101,182400,415965930,1528,1528,1528,1528,0
|
|
20231101,182300,415965930,1528,1528,1528,1528,0
|
|
20231101,182200,415965930,1528,1528,1528,1528,0
|
|
20231101,182100,415965930,1528,1528,1528,1528,0
|
|
20231101,182000,415965930,1528,1528,1528,1528,0
|
|
20231101,181900,415965930,1528,1528,1528,1528,0
|
|
20231101,181800,415965930,1528,1528,1528,1528,0
|
|
20231101,181700,415965930,1528,1528,1528,1528,0
|
|
20231101,181600,415965930,1528,1528,1528,1528,0
|
|
20231101,181500,415965930,1528,1528,1528,1528,0
|
|
20231101,181400,415965930,1528,1528,1528,1528,0
|
|
20231101,181300,415965930,1528,1528,1528,1528,0
|
|
20231101,181200,415965930,1528,1528,1528,1528,0
|
|
20231101,181100,415965930,1528,1528,1528,1528,0
|
|
20231101,181000,415965930,1528,1528,1528,1528,0
|
|
20231101,180900,415965930,1528,1528,1528,1528,0
|
|
20231101,180800,415965930,1528,1528,1528,1528,0
|
|
20231101,180700,415965930,1528,1528,1528,1528,0
|
|
20231101,180600,415965930,1528,1528,1528,1528,0
|
|
20231101,180500,415965930,1528,1528,1528,1528,0
|
|
20231101,180400,415965930,1528,1528,1528,1528,3182
|
|
20231101,180300,415965930,1528,1528,1528,1528,0
|
|
20231101,180200,415965930,1528,1528,1528,1528,0
|
|
20231101,180100,415965930,1528,1528,1528,1528,0
|
|
20231101,180000,415965930,1528,1528,1528,1528,0
|
|
20231101,175900,415965930,1528,1528,1528,1528,0
|
|
20231101,175800,415965930,1528,1528,1528,1528,0
|
|
20231101,175700,415965930,1528,1528,1528,1528,0
|
|
20231101,175600,415965930,1528,1528,1528,1528,0
|
|
20231101,175500,415965930,1528,1528,1528,1528,0
|
|
20231101,175400,415965930,1528,1528,1528,1528,0
|
|
20231101,175300,415965930,1528,1528,1528,1528,0
|
|
20231101,175200,415965930,1528,1528,1528,1528,0
|
|
20231101,175100,415965930,1528,1528,1528,1528,0
|
|
20231101,175000,415965930,1528,1528,1528,1528,0
|
|
20231101,174900,415965930,1528,1528,1528,1528,0
|
|
20231101,174800,415965930,1528,1528,1528,1528,0
|
|
20231101,174700,415965930,1528,1528,1528,1528,0
|
|
20231101,174600,415965930,1528,1528,1528,1528,0
|
|
20231101,174500,415965930,1528,1528,1528,1528,0
|
|
20231101,174400,415965930,1528,1528,1528,1528,0
|
|
20231101,174300,415965930,1528,1528,1528,1528,0
|
|
20231101,174200,415965930,1528,1528,1528,1528,0
|
|
20231101,174100,415965930,1528,1528,1528,1528,0
|
|
20231101,174000,415965930,1528,1528,1528,1528,0
|
|
20231101,173900,415965930,1528,1528,1528,1528,0
|
|
20231101,173800,415965930,1528,1528,1528,1528,0
|
|
20231101,173700,415965930,1528,1528,1528,1528,0
|
|
20231101,173600,415965930,1528,1528,1528,1528,0
|
|
20231101,173500,415965930,1528,1528,1528,1528,0
|
|
20231101,173400,415965930,1528,1528,1528,1528,3182
|
|
20231101,173300,415965930,1528,1528,1528,1528,0
|
|
20231101,173200,415965930,1528,1528,1528,1528,0
|
|
20231101,173100,415965930,1528,1528,1528,1528,0
|
|
20231101,173000,415965930,1528,1528,1528,1528,0
|
|
20231101,172900,415965930,1528,1528,1528,1528,0
|
|
20231101,172800,415965930,1528,1528,1528,1528,0
|
|
20231101,172700,415965930,1528,1528,1528,1528,0
|
|
20231101,172600,415965930,1528,1528,1528,1528,0
|
|
20231101,172500,415965930,1528,1528,1528,1528,0
|
|
20231101,172400,415965930,1528,1528,1528,1528,0
|
|
20231101,172300,415965930,1528,1528,1528,1528,0
|
|
20231101,172200,415965930,1528,1528,1528,1528,0
|
|
20231101,172100,415965930,1528,1528,1528,1528,0
|
|
20231101,172000,415965930,1528,1528,1528,1528,0
|
|
20231101,171900,415965930,1528,1528,1528,1528,0
|
|
20231101,171800,415965930,1528,1528,1528,1528,0
|
|
20231101,171700,415965930,1528,1528,1528,1528,0
|
|
20231101,171600,415965930,1528,1528,1528,1528,0
|
|
20231101,171500,415965930,1528,1528,1528,1528,0
|
|
20231101,171400,415965930,1528,1528,1528,1528,0
|
|
20231101,171300,415965930,1528,1528,1528,1528,0
|
|
20231101,171200,415965930,1528,1528,1528,1528,0
|
|
20231101,171100,415965930,1528,1528,1528,1528,0
|
|
20231101,171000,415965930,1528,1528,1528,1528,0
|
|
20231101,170900,415965930,1528,1528,1528,1528,0
|
|
20231101,170800,415965930,1528,1528,1528,1528,0
|
|
20231101,170700,415965930,1528,1528,1528,1528,0
|
|
20231101,170600,415965930,1528,1528,1528,1528,0
|
|
20231101,170500,415965930,1528,1528,1528,1528,0
|
|
20231101,170400,415965930,1528,1528,1528,1528,3182
|
|
20231101,170300,415965930,1528,1528,1528,1528,0
|
|
20231101,170200,415965930,1528,1528,1528,1528,0
|
|
20231101,170100,415965930,1528,1528,1528,1528,0
|
|
20231101,170000,415965930,1528,1528,1528,1528,0
|
|
20231101,165900,415965930,1528,1528,1528,1528,0
|
|
20231101,165800,415965930,1528,1528,1528,1528,0
|
|
20231101,165700,415965930,1528,1528,1528,1528,0
|
|
20231101,165600,415965930,1528,1528,1528,1528,0
|
|
20231101,165500,415965930,1528,1528,1528,1528,0
|
|
20231101,165400,415965930,1528,1528,1528,1528,0
|
|
20231101,165300,415965930,1528,1528,1528,1528,0
|
|
20231101,165200,415965930,1528,1528,1528,1528,0
|
|
20231101,165100,415965930,1528,1528,1528,1528,0
|
|
20231101,165000,415965930,1528,1528,1528,1528,0
|
|
20231101,164900,415965930,1528,1528,1528,1528,0
|
|
20231101,164800,415965930,1528,1528,1528,1528,0
|
|
20231101,164700,415965930,1528,1528,1528,1528,0
|
|
20231101,164600,415965930,1528,1528,1528,1528,0
|
|
20231101,164500,415965930,1528,1528,1528,1528,0
|
|
20231101,164400,415965930,1528,1528,1528,1528,0
|
|
20231101,164300,415965930,1528,1528,1528,1528,0
|
|
20231101,164200,415965930,1528,1528,1528,1528,0
|
|
20231101,164100,415965930,1528,1528,1528,1528,0
|
|
20231101,164000,415965930,1528,1528,1528,1528,0
|
|
20231101,163900,415965930,1528,1528,1528,1528,0
|
|
20231101,163800,415965930,1528,1528,1528,1528,0
|
|
20231101,163700,415965930,1528,1528,1528,1528,0
|
|
20231101,163600,415965930,1528,1528,1528,1528,0
|
|
20231101,163500,415965930,1528,1528,1528,1528,0
|
|
20231101,163400,415965930,1528,1528,1528,1528,3182
|
|
20231101,163300,415965930,1528,1528,1528,1528,0
|
|
20231101,163200,415965930,1528,1528,1528,1528,0
|
|
20231101,163100,415965930,1528,1528,1528,1528,0
|
|
20231101,163000,415965930,1528,1528,1528,1528,0
|
|
20231101,162900,415965930,1528,1528,1528,1528,0
|
|
20231101,162800,415965930,1528,1528,1528,1528,0
|
|
20231101,162700,415965930,1528,1528,1528,1528,0
|
|
20231101,162600,415965930,1528,1528,1528,1528,0
|
|
20231101,162500,415965930,1528,1528,1528,1528,0
|
|
20231101,162400,415965930,1528,1528,1528,1528,0
|
|
20231101,162300,415965930,1528,1528,1528,1528,0
|
|
20231101,162200,415965930,1528,1528,1528,1528,0
|
|
20231101,162100,415965930,1528,1528,1528,1528,0
|
|
20231101,162000,415965930,1528,1528,1528,1528,0
|
|
20231101,161900,415965930,1528,1528,1528,1528,0
|
|
20231101,161800,415965930,1528,1528,1528,1528,0
|
|
20231101,161700,415965930,1528,1528,1528,1528,0
|
|
20231101,161600,415965930,1528,1528,1528,1528,0
|
|
20231101,161500,415965930,1528,1528,1528,1528,0
|
|
20231101,161400,415965930,1528,1528,1528,1528,0
|
|
20231101,161300,415965930,1528,1528,1528,1528,0
|
|
20231101,161200,415965930,1528,1528,1528,1528,0
|
|
20231101,161100,415965930,1528,1528,1528,1528,0
|
|
20231101,161000,415965930,1528,1528,1528,1528,0
|
|
20231101,160900,415965930,1528,1528,1528,1528,0
|
|
20231101,160800,415965930,1528,1528,1528,1528,0
|
|
20231101,160700,415965930,1528,1528,1528,1528,0
|
|
20231101,160600,415965930,1528,1528,1528,1528,0
|
|
20231101,160500,415965930,1528,1528,1528,1528,0
|
|
20231101,160400,415965930,1528,1528,1528,1528,3182
|
|
20231101,160300,415965930,1528,1528,1528,1528,0
|
|
20231101,160200,415965930,1528,1528,1528,1528,0
|
|
20231101,160100,415965930,1528,1528,1528,1528,0
|
|
20231101,160000,415965930,1528,1528,1528,1528,0
|
|
20231101,155900,415965930,1528,1528,1528,1528,0
|
|
20231101,155800,415965930,1528,1528,1528,1528,0
|
|
20231101,155700,415965930,1528,1528,1528,1528,0
|
|
20231101,155600,415965930,1528,1528,1528,1528,0
|
|
20231101,155500,415965930,1528,1528,1528,1528,0
|
|
20231101,155400,415965930,1528,1528,1528,1528,0
|
|
20231101,155300,415965930,1528,1528,1528,1528,0
|
|
20231101,155200,415965930,1528,1528,1528,1528,0
|
|
20231101,155100,415965930,1528,1528,1528,1528,0
|
|
20231101,155000,415965930,1528,1528,1528,1528,0
|
|
20231101,154900,415965930,1528,1528,1528,1528,0
|
|
20231101,154800,415965930,1528,1528,1528,1528,0
|
|
20231101,154700,415965930,1528,1528,1528,1528,0
|
|
20231101,154600,415965930,1528,1528,1528,1528,0
|
|
20231101,154500,415965930,1528,1528,1528,1528,0
|
|
20231101,154400,415965930,1528,1528,1528,1528,0
|
|
20231101,154300,415965930,1528,1528,1528,1528,0
|
|
20231101,154200,415965930,1528,1528,1528,1528,0
|
|
20231101,154100,415965930,1528,1528,1528,1528,0
|
|
20231101,154000,415965930,1528,1528,1528,1528,0
|
|
20231101,153900,415965930,1528,1528,1528,1528,0
|
|
20231101,153800,415965930,1528,1528,1528,1528,0
|
|
20231101,153700,415965930,1528,1528,1528,1528,0
|
|
20231101,153600,415965930,1528,1528,1528,1528,0
|
|
20231101,153500,415965930,1528,1528,1528,1528,0
|
|
20231101,153400,415965930,1528,1528,1528,1528,3182
|
|
20231101,153300,415965930,1528,1528,1528,1528,0
|
|
20231101,153200,415965930,1528,1528,1528,1528,0
|
|
20231101,153100,415965930,1528,1528,1528,1528,0
|
|
20231101,153000,415965930,1528,1528,1528,1528,3182
|
|
20231101,152900,411103834,1528,1528,1528,1528,0
|
|
20231101,152800,411103834,1528,1528,1528,1528,0
|
|
20231101,152700,411103834,1528,1528,1528,1528,0
|
|
20231101,152600,411103834,1528,1528,1528,1528,0
|
|
20231101,152500,411103834,1528,1528,1528,1528,0
|
|
20231101,152400,411103834,1528,1528,1528,1528,0
|
|
20231101,152300,411103834,1528,1528,1528,1528,0
|
|
20231101,152200,411103834,1528,1528,1528,1528,0
|
|
20231101,152100,411103834,1528,1528,1528,1528,0
|
|
20231101,152000,411103834,1528,1528,1528,1528,0
|
|
20231101,151900,411103834,1528,1524,1528,1524,20
|
|
20231101,151800,411073350,1535,1525,1535,1525,173
|
|
20231101,151700,410807916,1524,1526,1526,1524,173
|
|
20231101,151600,410544014,1527,1524,1527,1524,411
|
|
20231101,151500,409917014,1524,1523,1524,1523,345
|
|
20231101,151400,409391482,1523,1522,1524,1522,470
|
|
20231101,151300,408675621,1523,1523,1523,1522,195
|
|
20231101,151200,408378777,1522,1522,1523,1522,286
|
|
20231101,151100,407943475,1522,1524,1524,1522,629
|
|
20231101,151000,406985848,1523,1524,1525,1522,849
|
|
20231101,150900,405692966,1526,1524,1526,1524,334
|
|
20231101,150800,405183649,1524,1525,1535,1524,2283
|
|
20231101,150700,401695801,1524,1523,1524,1522,1118
|
|
20231101,150600,399992235,1523,1523,1523,1523,1217
|
|
20231101,150500,398138744,1523,1523,1523,1523,136
|
|
20231101,150400,397931616,1525,1525,1526,1525,373
|
|
20231101,150300,397362618,1524,1525,1525,1523,614
|
|
20231101,150200,396427256,1526,1527,1527,1525,75
|
|
20231101,150100,396312878,1525,1523,1525,1523,454
|
|
20231101,150000,395621092,1522,1524,1524,1522,5704
|
|
20231101,145900,386928226,1524,1525,1525,1524,1478
|
|
20231101,145800,384674806,1525,1525,1525,1525,577
|
|
20231101,145700,383794881,1525,1526,1526,1525,1153
|
|
20231101,145600,382036267,1526,1527,1528,1526,478
|
|
20231101,145500,381306371,1527,1527,1528,1527,4005
|
|
20231101,145400,375188912,1529,1528,1529,1528,138
|
|
20231101,145300,374978047,1527,1527,1527,1527,19
|
|
20231101,145200,374949034,1527,1526,1527,1525,6142
|
|
20231101,145100,365579088,1526,1527,1527,1526,424
|
|
20231101,145000,364931655,1527,1528,1528,1527,233
|
|
20231101,144900,364575669,1528,1529,1529,1528,354
|
|
20231101,144800,364034424,1528,1526,1528,1526,493
|
|
20231101,144700,363281581,1526,1527,1529,1526,1250
|
|
20231101,144600,361372838,1527,1527,1527,1527,38
|
|
20231101,144500,361314812,1530,1528,1530,1528,219
|
|
20231101,144400,360979946,1529,1529,1529,1529,0
|
|
20231101,144300,360979946,1529,1529,1529,1529,1
|
|
20231101,144200,360978417,1529,1528,1529,1528,200
|
|
20231101,144100,360672780,1527,1529,1530,1527,376
|
|
20231101,144000,360097938,1530,1530,1530,1530,27
|
|
20231101,143900,360056628,1528,1527,1528,1527,182
|
|
20231101,143800,359778533,1527,1526,1527,1526,409
|
|
20231101,143700,359154041,1526,1526,1526,1526,1333
|
|
20231101,143600,357119883,1526,1526,1526,1526,626
|
|
20231101,143500,356164607,1527,1527,1527,1527,1134
|
|
20231101,143400,354432989,1527,1527,1527,1527,1261
|
|
20231101,143300,352507442,1527,1529,1529,1527,1506
|
|
20231101,143200,350206242,1529,1529,1530,1529,203
|
|
20231101,143100,349895851,1528,1529,1529,1528,425
|
|
20231101,143000,349246389,1528,1532,1532,1528,845
|
|
20231101,142900,347954017,1532,1531,1532,1531,30
|
|
20231101,142800,347908078,1533,1532,1533,1532,162
|
|
20231101,142700,347659753,1532,1532,1532,1532,11
|
|
20231101,142600,347642901,1530,1530,1530,1530,21
|
|
20231101,142500,347610771,1530,1529,1530,1529,237
|
|
20231101,142400,347248209,1529,1532,1532,1529,473
|
|
20231101,142300,346524485,1532,1532,1532,1532,0
|
|
20231101,142200,346524485,1532,1532,1532,1532,21
|
|
20231101,142100,346492313,1532,1532,1532,1532,21
|
|
20231101,142000,346460141,1532,1531,1532,1531,84
|
|
20231101,141900,346331474,1531,1530,1531,1530,151
|
|
20231101,141800,346100410,1529,1530,1530,1528,903
|
|
20231101,141700,344719198,1531,1531,1531,1531,39
|
|
20231101,141600,344659489,1531,1531,1531,1531,0
|
|
20231101,141500,344659489,1531,1531,1531,1531,0
|
|
20231101,141400,344659489,1531,1530,1531,1530,1828
|
|
20231101,141300,341862486,1529,1529,1529,1528,499
|
|
20231101,141200,341099878,1529,1530,1530,1529,1207
|
|
20231101,141100,339254178,1529,1529,1529,1529,49
|
|
20231101,141000,339179257,1529,1529,1529,1529,21
|
|
20231101,140900,339147148,1528,1529,1529,1528,22
|
|
20231101,140800,339113531,1528,1529,1529,1528,205
|
|
20231101,140700,338800163,1530,1530,1530,1530,0
|
|
20231101,140600,338800163,1530,1530,1530,1530,110
|
|
20231101,140500,338631863,1532,1532,1532,1532,173
|
|
20231101,140400,338366827,1531,1529,1531,1529,269
|
|
20231101,140300,337955378,1528,1533,1533,1528,99
|
|
20231101,140200,337804018,1533,1533,1533,1533,107
|
|
20231101,140100,337639987,1533,1533,1533,1533,0
|
|
20231101,140000,337639987,1533,1533,1533,1533,15
|
|
20231101,135900,337616992,1534,1534,1534,1534,1
|
|
20231101,135800,337615458,1534,1534,1534,1534,0
|
|
20231101,135700,337615458,1534,1535,1535,1534,248
|
|
20231101,135600,337234972,1534,1529,1534,1529,2087
|
|
20231101,135500,334039409,1529,1528,1529,1528,144
|
|
20231101,135400,333819248,1528,1528,1528,1528,28
|
|
20231101,135300,333776464,1531,1530,1531,1530,61
|
|
20231101,135200,333683105,1529,1530,1530,1529,1807
|
|
20231101,135100,330920032,1531,1532,1533,1531,46
|
|
20231101,135000,330849555,1533,1532,1533,1532,173
|
|
20231101,134900,330584502,1531,1530,1531,1530,32
|
|
20231101,134800,330535525,1531,1531,1531,1531,191
|
|
20231101,134700,330243104,1531,1531,1531,1531,64
|
|
20231101,134600,330145120,1531,1531,1531,1531,287
|
|
20231101,134500,329705723,1531,1531,1531,1531,67
|
|
20231101,134400,329603146,1531,1531,1531,1531,80
|
|
20231101,134300,329480666,1531,1532,1532,1531,28
|
|
20231101,134200,329437783,1533,1533,1533,1533,214
|
|
20231101,134100,329109721,1533,1532,1533,1532,25
|
|
20231101,134000,329071411,1532,1532,1532,1532,200
|
|
20231101,133900,328765011,1532,1533,1533,1532,14
|
|
20231101,133800,328743562,1532,1533,1533,1532,650
|
|
20231101,133700,327747127,1533,1535,1535,1533,115
|
|
20231101,133600,327570632,1535,1538,1538,1535,22
|
|
20231101,133500,327536847,1537,1535,1537,1535,22
|
|
20231101,133400,327503048,1535,1535,1535,1535,155
|
|
20231101,133300,327265123,1535,1535,1535,1535,0
|
|
20231101,133200,327265123,1535,1533,1535,1533,206
|
|
20231101,133100,326949090,1532,1532,1532,1532,28
|
|
20231101,133000,326906194,1532,1533,1533,1532,500
|
|
20231101,132900,326139740,1536,1536,1536,1536,0
|
|
20231101,132800,326139740,1536,1536,1536,1536,0
|
|
20231101,132700,326139740,1536,1536,1536,1536,474
|
|
20231101,132600,325411676,1535,1535,1535,1535,0
|
|
20231101,132500,325411676,1535,1535,1535,1535,0
|
|
20231101,132400,325411676,1535,1533,1535,1533,1503
|
|
20231101,132300,323105172,1534,1534,1534,1534,0
|
|
20231101,132200,323105172,1534,1536,1537,1534,1543
|
|
20231101,132100,320737796,1535,1535,1535,1535,13
|
|
20231101,132000,320717841,1532,1532,1532,1532,0
|
|
20231101,131900,320717841,1532,1530,1532,1530,313
|
|
20231101,131800,320238805,1529,1532,1532,1529,504
|
|
20231101,131700,319467454,1533,1533,1533,1533,10
|
|
20231101,131600,319452124,1533,1533,1533,1533,45
|
|
20231101,131500,319383139,1533,1533,1534,1533,215
|
|
20231101,131400,319053428,1530,1530,1530,1530,0
|
|
20231101,131300,319053428,1530,1530,1530,1530,3
|
|
20231101,131200,319048838,1529,1529,1529,1529,0
|
|
20231101,131100,319048838,1529,1534,1535,1529,1070
|
|
20231101,131000,317411920,1532,1533,1533,1532,398
|
|
20231101,130900,316801863,1532,1532,1532,1532,39
|
|
20231101,130800,316742115,1530,1531,1531,1530,2265
|
|
20231101,130700,313274419,1532,1536,1536,1532,2731
|
|
20231101,130600,309090220,1537,1536,1537,1536,178
|
|
20231101,130500,308816696,1535,1533,1535,1533,552
|
|
20231101,130400,307970398,1533,1533,1533,1533,101
|
|
20231101,130300,307815565,1533,1533,1533,1533,0
|
|
20231101,130200,307815565,1533,1533,1533,1533,30
|
|
20231101,130100,307769575,1536,1536,1536,1536,224
|
|
20231101,130000,307425511,1536,1537,1537,1536,163
|
|
20231101,125900,307175043,1536,1536,1536,1536,0
|
|
20231101,125800,307175043,1536,1537,1537,1536,213
|
|
20231101,125700,306847675,1537,1537,1537,1537,274
|
|
20231101,125600,306426537,1538,1538,1538,1538,123
|
|
20231101,125500,306237363,1538,1538,1538,1538,0
|
|
20231101,125400,306237363,1538,1538,1538,1538,50
|
|
20231101,125300,306160463,1539,1539,1539,1539,100
|
|
20231101,125200,306006563,1539,1539,1540,1539,463
|
|
20231101,125100,305293906,1538,1536,1538,1536,441
|
|
20231101,125000,304616049,1535,1535,1535,1535,0
|
|
20231101,124900,304616049,1535,1535,1535,1535,108
|
|
20231101,124800,304450269,1534,1535,1535,1534,79
|
|
20231101,124700,304329033,1535,1535,1535,1535,45
|
|
20231101,124600,304259958,1535,1536,1536,1535,432
|
|
20231101,124500,303596464,1536,1536,1536,1536,0
|
|
20231101,124400,303596464,1536,1538,1539,1536,301
|
|
20231101,124300,303133531,1538,1538,1538,1538,35
|
|
20231101,124200,303079701,1537,1537,1537,1537,128
|
|
20231101,124100,302882965,1537,1537,1537,1537,17
|
|
20231101,124000,302856836,1538,1537,1538,1537,45
|
|
20231101,123900,302787639,1537,1538,1538,1537,144
|
|
20231101,123800,302566219,1537,1537,1537,1537,30
|
|
20231101,123700,302520109,1540,1540,1540,1540,0
|
|
20231101,123600,302520109,1540,1540,1540,1540,0
|
|
20231101,123500,302520109,1540,1540,1540,1540,653
|
|
20231101,123400,301514489,1540,1540,1540,1540,3600
|
|
20231101,123300,295970489,1542,1542,1542,1542,1
|
|
20231101,123200,295968947,1537,1537,1537,1537,0
|
|
20231101,123100,295968947,1537,1537,1537,1537,0
|
|
20231101,123000,295968947,1537,1537,1537,1537,192
|
|
20231101,122900,295673843,1540,1540,1540,1540,176
|
|
20231101,122800,295402803,1541,1541,1541,1541,343
|
|
20231101,122700,294874240,1539,1537,1539,1537,855
|
|
20231101,122600,293559134,1538,1538,1538,1538,0
|
|
20231101,122500,293559134,1538,1538,1538,1538,5
|
|
20231101,122400,293551444,1537,1537,1537,1537,100
|
|
20231101,122300,293397744,1537,1538,1538,1537,21
|
|
20231101,122200,293365464,1538,1538,1538,1538,0
|
|
20231101,122100,293365464,1538,1537,1538,1537,173
|
|
20231101,122000,293099473,1537,1537,1537,1537,0
|
|
20231101,121900,293099473,1537,1537,1537,1537,0
|
|
20231101,121800,293099473,1537,1537,1537,1537,0
|
|
20231101,121700,293099473,1537,1537,1537,1537,0
|
|
20231101,121600,293099473,1537,1537,1537,1537,0
|
|
20231101,121500,293099473,1537,1535,1537,1535,230
|
|
20231101,121400,292746128,1535,1535,1535,1535,173
|
|
20231101,121300,292480573,1535,1533,1535,1533,474
|
|
20231101,121200,291753861,1532,1532,1532,1532,28
|
|
20231101,121100,291710965,1533,1533,1533,1533,1
|
|
20231101,121000,291709432,1532,1532,1532,1532,30
|
|
20231101,120900,291663472,1533,1533,1533,1533,0
|
|
20231101,120800,291663472,1533,1533,1533,1533,0
|
|
20231101,120700,291663472,1533,1533,1533,1533,0
|
|
20231101,120600,291663472,1533,1532,1533,1532,209
|
|
20231101,120500,291343111,1531,1531,1531,1531,0
|
|
20231101,120400,291343111,1531,1530,1531,1530,150
|
|
20231101,120300,291113567,1530,1531,1531,1530,2005
|
|
20231101,120200,288045912,1531,1533,1533,1531,7317
|
|
20231101,120100,276837175,1533,1533,1533,1533,0
|
|
20231101,120000,276837175,1533,1534,1535,1533,232
|
|
20231101,115900,276481323,1534,1533,1534,1533,768
|
|
20231101,115800,275303970,1532,1532,1532,1532,301
|
|
20231101,115700,274842838,1532,1532,1532,1532,63
|
|
20231101,115600,274746322,1532,1532,1532,1532,10
|
|
20231101,115500,274731002,1531,1531,1531,1531,0
|
|
20231101,115400,274731002,1531,1531,1531,1531,590
|
|
20231101,115300,273827712,1531,1531,1531,1531,369
|
|
20231101,115200,273262773,1531,1531,1531,1531,0
|
|
20231101,115100,273262773,1531,1531,1531,1531,1174
|
|
20231101,115000,271465379,1531,1532,1532,1531,53
|
|
20231101,114900,271384200,1532,1533,1535,1532,4488
|
|
20231101,114800,264495808,1533,1533,1533,1533,0
|
|
20231101,114700,264495808,1533,1532,1533,1531,1988
|
|
20231101,114600,261450254,1532,1532,1532,1532,25
|
|
20231101,114500,261411954,1532,1532,1532,1532,95
|
|
20231101,114400,261266414,1532,1532,1532,1532,0
|
|
20231101,114300,261266414,1532,1531,1532,1531,66
|
|
20231101,114200,261165351,1531,1530,1531,1530,4276
|
|
20231101,114100,254623052,1530,1529,1530,1528,3535
|
|
20231101,114000,249215973,1528,1528,1528,1528,0
|
|
20231101,113900,249215973,1528,1528,1528,1528,83
|
|
20231101,113800,249089149,1525,1525,1525,1525,0
|
|
20231101,113700,249089149,1525,1528,1528,1525,444
|
|
20231101,113600,248411197,1528,1527,1528,1527,267
|
|
20231101,113500,248003302,1525,1525,1525,1525,307
|
|
20231101,113400,247535127,1526,1525,1526,1525,489
|
|
20231101,113300,246789348,1526,1526,1526,1526,1
|
|
20231101,113200,246787822,1527,1527,1527,1527,1
|
|
20231101,113100,246786295,1522,1527,1527,1522,1242
|
|
20231101,113000,244890576,1522,1522,1526,1522,1514
|
|
20231101,112900,242581868,1526,1526,1526,1526,167
|
|
20231101,112800,242327026,1522,1522,1522,1522,0
|
|
20231101,112700,242327026,1522,1522,1522,1522,0
|
|
20231101,112600,242327026,1522,1521,1523,1521,1039
|
|
20231101,112500,240745782,1520,1520,1520,1520,222
|
|
20231101,112400,240408342,1519,1519,1519,1519,17
|
|
20231101,112300,240382519,1519,1519,1519,1519,17
|
|
20231101,112200,240356696,1520,1520,1520,1520,0
|
|
20231101,112100,240356696,1520,1520,1520,1520,22
|
|
20231101,112000,240323256,1520,1522,1522,1520,778
|
|
20231101,111900,239140352,1520,1520,1520,1520,0
|
|
20231101,111800,239140352,1520,1520,1520,1520,0
|
|
20231101,111700,239140352,1520,1519,1521,1518,1791
|
|
20231101,111600,236417418,1518,1521,1521,1518,4960
|
|
20231101,111500,228879702,1521,1525,1525,1521,421
|
|
20231101,111400,228239353,1521,1521,1521,1521,59
|
|
20231101,111300,228149614,1521,1521,1521,1521,23
|
|
20231101,111200,228114631,1520,1524,1524,1520,10572
|
|
20231101,111100,212034052,1523,1523,1523,1523,46
|
|
20231101,111000,211963994,1522,1522,1522,1522,0
|
|
20231101,110900,211963994,1522,1526,1526,1522,3648
|
|
20231101,110800,206401721,1526,1527,1527,1526,146
|
|
20231101,110700,206178799,1526,1526,1526,1526,0
|
|
20231101,110600,206178799,1526,1527,1527,1526,551
|
|
20231101,110500,205337935,1528,1528,1528,1528,0
|
|
20231101,110400,205337935,1528,1528,1528,1528,7
|
|
20231101,110300,205327239,1528,1528,1528,1527,2348
|
|
20231101,110200,201739502,1526,1526,1526,1526,0
|
|
20231101,110100,201739502,1526,1526,1526,1526,59
|
|
20231101,110000,201649468,1526,1529,1529,1526,379
|
|
20231101,105900,201071080,1529,1529,1529,1529,10
|
|
20231101,105800,201055790,1529,1529,1529,1529,0
|
|
20231101,105700,201055790,1529,1528,1529,1527,288
|
|
20231101,105600,200615540,1528,1527,1528,1527,183
|
|
20231101,105500,200335932,1527,1531,1531,1527,3300
|
|
20231101,105400,195287248,1535,1535,1535,1535,10
|
|
20231101,105300,195271898,1535,1531,1535,1531,17
|
|
20231101,105200,195245867,1535,1535,1535,1535,0
|
|
20231101,105100,195245867,1535,1537,1537,1535,1673
|
|
20231101,105000,192676142,1541,1540,1541,1540,800
|
|
20231101,104900,191443941,1540,1540,1540,1540,0
|
|
20231101,104800,191443941,1540,1538,1540,1536,1167
|
|
20231101,104700,189650399,1540,1540,1540,1540,200
|
|
20231101,104600,189342399,1540,1540,1540,1540,0
|
|
20231101,104500,189342399,1540,1538,1540,1538,1224
|
|
20231101,104400,187459864,1540,1540,1540,1540,397
|
|
20231101,104300,186848484,1541,1541,1541,1541,1600
|
|
20231101,104200,184382884,1540,1540,1540,1540,54
|
|
20231101,104100,184299724,1541,1541,1541,1541,14
|
|
20231101,104000,184278150,1541,1540,1541,1540,175
|
|
20231101,103900,184008483,1541,1541,1541,1541,0
|
|
20231101,103800,184008483,1541,1541,1541,1541,0
|
|
20231101,103700,184008483,1541,1541,1541,1541,0
|
|
20231101,103600,184008483,1541,1541,1541,1541,166
|
|
20231101,103500,183752677,1540,1540,1540,1540,0
|
|
20231101,103400,183752677,1540,1538,1540,1538,2
|
|
20231101,103300,183749599,1535,1535,1535,1535,0
|
|
20231101,103200,183749599,1535,1538,1539,1535,6739
|
|
20231101,103100,173398175,1537,1537,1537,1537,0
|
|
20231101,103000,173398175,1537,1537,1537,1537,165
|
|
20231101,102900,173144570,1540,1540,1540,1540,0
|
|
20231101,102800,173144570,1540,1543,1543,1539,1457
|
|
20231101,102700,170901805,1542,1549,1549,1535,7477
|
|
20231101,102600,159359093,1555,1554,1555,1549,5160
|
|
20231101,102500,151351190,1554,1554,1554,1554,187
|
|
20231101,102400,151060592,1553,1554,1554,1553,277
|
|
20231101,102300,150630277,1554,1554,1554,1554,15
|
|
20231101,102200,150606967,1558,1558,1558,1558,1
|
|
20231101,102100,150605409,1554,1554,1554,1554,100
|
|
20231101,102000,150450009,1554,1554,1554,1554,0
|
|
20231101,101900,150450009,1554,1554,1554,1554,0
|
|
20231101,101800,150450009,1554,1554,1554,1554,0
|
|
20231101,101700,150450009,1554,1554,1555,1554,1756
|
|
20231101,101600,147721020,1554,1560,1560,1554,1864
|
|
20231101,101500,144819178,1560,1560,1560,1560,10
|
|
20231101,101400,144803578,1561,1561,1561,1561,0
|
|
20231101,101300,144803578,1561,1563,1563,1561,115
|
|
20231101,101200,144624035,1564,1564,1564,1564,741
|
|
20231101,101100,143465111,1563,1563,1563,1563,26
|
|
20231101,101000,143424473,1562,1563,1563,1561,187
|
|
20231101,100900,143132320,1559,1559,1559,1559,60
|
|
20231101,100800,143038780,1563,1563,1563,1563,1203
|
|
20231101,100700,141158491,1562,1562,1562,1562,691
|
|
20231101,100600,140079149,1562,1562,1562,1562,1400
|
|
20231101,100500,137892349,1561,1560,1561,1560,1285
|
|
20231101,100400,135886978,1559,1559,1559,1559,0
|
|
20231101,100300,135886978,1559,1560,1560,1559,174
|
|
20231101,100200,135615545,1559,1558,1559,1558,77
|
|
20231101,100100,135495571,1558,1558,1558,1558,2
|
|
20231101,100000,135492455,1557,1557,1558,1557,165
|
|
20231101,095900,135235547,1561,1561,1561,1561,0
|
|
20231101,095800,135235547,1561,1561,1561,1561,0
|
|
20231101,095700,135235547,1561,1557,1561,1557,2896
|
|
20231101,095600,130719191,1557,1557,1557,1556,83
|
|
20231101,095500,130589961,1558,1559,1559,1558,250
|
|
20231101,095400,130200294,1558,1558,1558,1558,0
|
|
20231101,095300,130200294,1558,1558,1558,1558,637
|
|
20231101,095200,129207848,1554,1554,1554,1554,59
|
|
20231101,095100,129116162,1554,1556,1556,1554,63
|
|
20231101,095000,129018226,1556,1556,1556,1556,182
|
|
20231101,094900,128735034,1557,1557,1557,1557,61
|
|
20231101,094800,128640057,1558,1558,1558,1558,167
|
|
20231101,094700,128379871,1557,1555,1557,1555,921
|
|
20231101,094600,126946825,1553,1556,1556,1553,2101
|
|
20231101,094500,123677972,1558,1558,1558,1558,0
|
|
20231101,094400,123677972,1558,1558,1558,1558,0
|
|
20231101,094300,123677972,1558,1554,1558,1554,203
|
|
20231101,094200,123362506,1552,1552,1552,1552,0
|
|
20231101,094100,123362506,1552,1558,1558,1552,3802
|
|
20231101,094000,117456765,1557,1557,1557,1557,65
|
|
20231101,093900,117355560,1557,1556,1557,1556,383
|
|
20231101,093800,116759456,1557,1557,1557,1557,1
|
|
20231101,093700,116757899,1557,1557,1557,1553,78
|
|
20231101,093600,116636717,1557,1556,1557,1556,59
|
|
20231101,093500,116544912,1556,1557,1557,1556,1302
|
|
20231101,093400,114518598,1558,1562,1562,1558,794
|
|
20231101,093300,113278414,1562,1562,1562,1562,5
|
|
20231101,093200,113270604,1562,1563,1563,1562,120
|
|
20231101,093100,113083144,1563,1560,1563,1560,4793
|
|
20231101,093000,105604709,1557,1558,1558,1556,6176
|
|
20231101,092900,95991315,1558,1557,1564,1557,7643
|
|
20231101,092800,84063962,1550,1550,1550,1550,0
|
|
20231101,092700,84063962,1550,1550,1550,1550,0
|
|
20231101,092600,84063962,1550,1551,1551,1550,915
|
|
20231101,092500,82645010,1554,1551,1554,1551,519
|
|
20231101,092400,81838493,1551,1550,1556,1550,2379
|
|
20231101,092300,78139077,1550,1556,1556,1550,285
|
|
20231101,092200,77696309,1556,1556,1556,1556,0
|
|
20231101,092100,77696309,1556,1555,1556,1552,534
|
|
20231101,092000,76866439,1556,1558,1558,1556,845
|
|
20231101,091900,75550658,1557,1557,1560,1557,2338
|
|
20231101,091800,71907550,1550,1549,1553,1549,2590
|
|
20231101,091700,67887949,1549,1549,1549,1544,156
|
|
20231101,091600,67646580,1548,1544,1548,1544,86
|
|
20231101,091500,67513780,1543,1551,1552,1543,213
|
|
20231101,091400,67184091,1551,1551,1551,1551,0
|
|
20231101,091300,67184091,1551,1556,1556,1551,4261
|
|
20231101,091200,60563656,1555,1552,1555,1552,5300
|
|
20231101,091100,52328956,1546,1550,1553,1546,12503
|
|
20231101,091000,32968275,1550,1546,1550,1544,7168
|
|
20231101,090900,21874911,1546,1538,1546,1538,2068
|
|
20231101,090800,18682530,1536,1535,1536,1535,505
|
|
20231101,090700,17907350,1545,1539,1545,1538,3084
|
|
20231101,090600,13152762,1538,1533,1539,1520,3013
|
|
20231101,090500,8541344,1533,1537,1537,1533,1173
|
|
20231101,090400,6742043,1537,1537,1537,1537,50
|
|
20231101,090300,6665193,1535,1532,1535,1532,1508
|
|
20231101,090200,4352224,1530,1533,1533,1530,274
|
|
20231101,090100,3932998,1534,1530,1534,1530,600
|
|
20231101,090000,3012898,1531,1525,1531,1524,1976
|