617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,191400,527234549,1085,1085,1085,1085,12735
|
|
20231102,191300,527234549,1085,1085,1085,1085,0
|
|
20231102,191200,527234549,1085,1085,1085,1085,0
|
|
20231102,191100,527234549,1085,1085,1085,1085,0
|
|
20231102,191000,527234549,1085,1085,1085,1085,0
|
|
20231102,190900,527234549,1085,1085,1085,1085,0
|
|
20231102,190800,527234549,1085,1085,1085,1085,0
|
|
20231102,190700,527234549,1085,1085,1085,1085,0
|
|
20231102,190600,527234549,1085,1085,1085,1085,0
|
|
20231102,190500,527234549,1085,1085,1085,1085,0
|
|
20231102,190400,527234549,1085,1085,1085,1085,0
|
|
20231102,190300,527234549,1085,1085,1085,1085,0
|
|
20231102,190200,527234549,1085,1085,1085,1085,0
|
|
20231102,190100,527234549,1085,1085,1085,1085,0
|
|
20231102,190000,527234549,1085,1085,1085,1085,0
|
|
20231102,185900,527234549,1085,1085,1085,1085,0
|
|
20231102,185800,527234549,1085,1085,1085,1085,0
|
|
20231102,185700,527234549,1085,1085,1085,1085,0
|
|
20231102,185600,527234549,1085,1085,1085,1085,0
|
|
20231102,185500,527234549,1085,1085,1085,1085,0
|
|
20231102,185400,527234549,1085,1085,1085,1085,0
|
|
20231102,185300,527234549,1085,1085,1085,1085,0
|
|
20231102,185200,527234549,1085,1085,1085,1085,0
|
|
20231102,185100,527234549,1085,1085,1085,1085,0
|
|
20231102,185000,527234549,1085,1085,1085,1085,0
|
|
20231102,184900,527234549,1085,1085,1085,1085,0
|
|
20231102,184800,527234549,1085,1085,1085,1085,0
|
|
20231102,184700,527234549,1085,1085,1085,1085,0
|
|
20231102,184600,527234549,1085,1085,1085,1085,0
|
|
20231102,184500,527234549,1085,1085,1085,1085,0
|
|
20231102,184400,527234549,1085,1085,1085,1085,12735
|
|
20231102,184300,527234549,1085,1085,1085,1085,0
|
|
20231102,184200,527234549,1085,1085,1085,1085,0
|
|
20231102,184100,527234549,1085,1085,1085,1085,0
|
|
20231102,184000,527234549,1085,1085,1085,1085,0
|
|
20231102,183900,527234549,1085,1085,1085,1085,0
|
|
20231102,183800,527234549,1085,1085,1085,1085,0
|
|
20231102,183700,527234549,1085,1085,1085,1085,0
|
|
20231102,183600,527234549,1085,1085,1085,1085,0
|
|
20231102,183500,527234549,1085,1085,1085,1085,0
|
|
20231102,183400,527234549,1085,1085,1085,1085,0
|
|
20231102,183300,527234549,1085,1085,1085,1085,0
|
|
20231102,183200,527234549,1085,1085,1085,1085,0
|
|
20231102,183100,527234549,1085,1085,1085,1085,0
|
|
20231102,183000,527234549,1085,1085,1085,1085,0
|
|
20231102,182900,527234549,1085,1085,1085,1085,0
|
|
20231102,182800,527234549,1085,1085,1085,1085,0
|
|
20231102,182700,527234549,1085,1085,1085,1085,0
|
|
20231102,182600,527234549,1085,1085,1085,1085,0
|
|
20231102,182500,527234549,1085,1085,1085,1085,0
|
|
20231102,182400,527234549,1085,1085,1085,1085,0
|
|
20231102,182300,527234549,1085,1085,1085,1085,0
|
|
20231102,182200,527234549,1085,1085,1085,1085,0
|
|
20231102,182100,527234549,1085,1085,1085,1085,0
|
|
20231102,182000,527234549,1085,1085,1085,1085,0
|
|
20231102,181900,527234549,1085,1085,1085,1085,0
|
|
20231102,181800,527234549,1085,1085,1085,1085,0
|
|
20231102,181700,527234549,1085,1085,1085,1085,0
|
|
20231102,181600,527234549,1085,1085,1085,1085,0
|
|
20231102,181500,527234549,1085,1085,1085,1085,0
|
|
20231102,181400,527234549,1085,1085,1085,1085,12735
|
|
20231102,181300,527234549,1085,1085,1085,1085,0
|
|
20231102,181200,527234549,1085,1085,1085,1085,0
|
|
20231102,181100,527234549,1085,1085,1085,1085,0
|
|
20231102,181000,527234549,1085,1085,1085,1085,0
|
|
20231102,180900,527234549,1085,1085,1085,1085,0
|
|
20231102,180800,527234549,1085,1085,1085,1085,0
|
|
20231102,180700,527234549,1085,1085,1085,1085,0
|
|
20231102,180600,527234549,1085,1085,1085,1085,0
|
|
20231102,180500,527234549,1085,1085,1085,1085,0
|
|
20231102,180400,527234549,1085,1085,1085,1085,0
|
|
20231102,180300,527234549,1085,1085,1085,1085,0
|
|
20231102,180200,527234549,1085,1085,1085,1085,0
|
|
20231102,180100,527234549,1085,1085,1085,1085,0
|
|
20231102,180000,527234549,1085,1085,1085,1085,0
|
|
20231102,175900,527234549,1085,1085,1085,1085,0
|
|
20231102,175800,527234549,1085,1085,1085,1085,0
|
|
20231102,175700,527234549,1085,1085,1085,1085,0
|
|
20231102,175600,527234549,1085,1085,1085,1085,0
|
|
20231102,175500,527234549,1085,1085,1085,1085,0
|
|
20231102,175400,527234549,1085,1085,1085,1085,0
|
|
20231102,175300,527234549,1085,1085,1085,1085,0
|
|
20231102,175200,527234549,1085,1085,1085,1085,0
|
|
20231102,175100,527234549,1085,1085,1085,1085,0
|
|
20231102,175000,527234549,1085,1085,1085,1085,0
|
|
20231102,174900,527234549,1085,1085,1085,1085,0
|
|
20231102,174800,527234549,1085,1085,1085,1085,0
|
|
20231102,174700,527234549,1085,1085,1085,1085,0
|
|
20231102,174600,527234549,1085,1085,1085,1085,0
|
|
20231102,174500,527234549,1085,1085,1085,1085,0
|
|
20231102,174400,527234549,1085,1085,1085,1085,12735
|
|
20231102,174300,527234549,1085,1085,1085,1085,0
|
|
20231102,174200,527234549,1085,1085,1085,1085,0
|
|
20231102,174100,527234549,1085,1085,1085,1085,0
|
|
20231102,174000,527234549,1085,1085,1085,1085,0
|
|
20231102,173900,527234549,1085,1085,1085,1085,0
|
|
20231102,173800,527234549,1085,1085,1085,1085,0
|
|
20231102,173700,527234549,1085,1085,1085,1085,0
|
|
20231102,173600,527234549,1085,1085,1085,1085,0
|
|
20231102,173500,527234549,1085,1085,1085,1085,0
|
|
20231102,173400,527234549,1085,1085,1085,1085,0
|
|
20231102,173300,527234549,1085,1085,1085,1085,0
|
|
20231102,173200,527234549,1085,1085,1085,1085,0
|
|
20231102,173100,527234549,1085,1085,1085,1085,0
|
|
20231102,173000,527234549,1085,1085,1085,1085,0
|
|
20231102,172900,527234549,1085,1085,1085,1085,0
|
|
20231102,172800,527234549,1085,1085,1085,1085,0
|
|
20231102,172700,527234549,1085,1085,1085,1085,0
|
|
20231102,172600,527234549,1085,1085,1085,1085,0
|
|
20231102,172500,527234549,1085,1085,1085,1085,0
|
|
20231102,172400,527234549,1085,1085,1085,1085,0
|
|
20231102,172300,527234549,1085,1085,1085,1085,0
|
|
20231102,172200,527234549,1085,1085,1085,1085,0
|
|
20231102,172100,527234549,1085,1085,1085,1085,0
|
|
20231102,172000,527234549,1085,1085,1085,1085,0
|
|
20231102,171900,527234549,1085,1085,1085,1085,0
|
|
20231102,171800,527234549,1085,1085,1085,1085,0
|
|
20231102,171700,527234549,1085,1085,1085,1085,0
|
|
20231102,171600,527234549,1085,1085,1085,1085,0
|
|
20231102,171500,527234549,1085,1085,1085,1085,0
|
|
20231102,171400,527234549,1085,1085,1085,1085,12735
|
|
20231102,171300,527234549,1085,1085,1085,1085,0
|
|
20231102,171200,527234549,1085,1085,1085,1085,0
|
|
20231102,171100,527234549,1085,1085,1085,1085,0
|
|
20231102,171000,527234549,1085,1085,1085,1085,0
|
|
20231102,170900,527234549,1085,1085,1085,1085,0
|
|
20231102,170800,527234549,1085,1085,1085,1085,0
|
|
20231102,170700,527234549,1085,1085,1085,1085,0
|
|
20231102,170600,527234549,1085,1085,1085,1085,0
|
|
20231102,170500,527234549,1085,1085,1085,1085,0
|
|
20231102,170400,527234549,1085,1085,1085,1085,0
|
|
20231102,170300,527234549,1085,1085,1085,1085,0
|
|
20231102,170200,527234549,1085,1085,1085,1085,0
|
|
20231102,170100,527234549,1085,1085,1085,1085,0
|
|
20231102,170000,527234549,1085,1085,1085,1085,0
|
|
20231102,165900,527234549,1085,1085,1085,1085,0
|
|
20231102,165800,527234549,1085,1085,1085,1085,0
|
|
20231102,165700,527234549,1085,1085,1085,1085,0
|
|
20231102,165600,527234549,1085,1085,1085,1085,0
|
|
20231102,165500,527234549,1085,1085,1085,1085,0
|
|
20231102,165400,527234549,1085,1085,1085,1085,0
|
|
20231102,165300,527234549,1085,1085,1085,1085,0
|
|
20231102,165200,527234549,1085,1085,1085,1085,0
|
|
20231102,165100,527234549,1085,1085,1085,1085,0
|
|
20231102,165000,527234549,1085,1085,1085,1085,0
|
|
20231102,164900,527234549,1085,1085,1085,1085,0
|
|
20231102,164800,527234549,1085,1085,1085,1085,0
|
|
20231102,164700,527234549,1085,1085,1085,1085,0
|
|
20231102,164600,527234549,1085,1085,1085,1085,0
|
|
20231102,164500,527234549,1085,1085,1085,1085,0
|
|
20231102,164400,527234549,1085,1085,1085,1085,12735
|
|
20231102,164300,527234549,1085,1085,1085,1085,0
|
|
20231102,164200,527234549,1085,1085,1085,1085,0
|
|
20231102,164100,527234549,1085,1085,1085,1085,0
|
|
20231102,164000,527234549,1085,1085,1085,1085,0
|
|
20231102,163900,527234549,1085,1085,1085,1085,0
|
|
20231102,163800,527234549,1085,1085,1085,1085,0
|
|
20231102,163700,527234549,1085,1085,1085,1085,0
|
|
20231102,163600,527234549,1085,1085,1085,1085,0
|
|
20231102,163500,527234549,1085,1085,1085,1085,0
|
|
20231102,163400,527234549,1085,1085,1085,1085,0
|
|
20231102,163300,527234549,1085,1085,1085,1085,0
|
|
20231102,163200,527234549,1085,1085,1085,1085,0
|
|
20231102,163100,527234549,1085,1085,1085,1085,0
|
|
20231102,163000,527234549,1085,1085,1085,1085,0
|
|
20231102,162900,527234549,1085,1085,1085,1085,0
|
|
20231102,162800,527234549,1085,1085,1085,1085,0
|
|
20231102,162700,527234549,1085,1085,1085,1085,0
|
|
20231102,162600,527234549,1085,1085,1085,1085,0
|
|
20231102,162500,527234549,1085,1085,1085,1085,0
|
|
20231102,162400,527234549,1085,1085,1085,1085,0
|
|
20231102,162300,527234549,1085,1085,1085,1085,0
|
|
20231102,162200,527234549,1085,1085,1085,1085,0
|
|
20231102,162100,527234549,1085,1085,1085,1085,0
|
|
20231102,162000,527234549,1085,1085,1085,1085,0
|
|
20231102,161900,527234549,1085,1085,1085,1085,0
|
|
20231102,161800,527234549,1085,1085,1085,1085,0
|
|
20231102,161700,527234549,1085,1085,1085,1085,0
|
|
20231102,161600,527234549,1085,1085,1085,1085,0
|
|
20231102,161500,527234549,1085,1085,1085,1085,0
|
|
20231102,161400,527234549,1085,1085,1085,1085,12735
|
|
20231102,161300,527234549,1085,1085,1085,1085,0
|
|
20231102,161200,527234549,1085,1085,1085,1085,0
|
|
20231102,161100,527234549,1085,1085,1085,1085,0
|
|
20231102,161000,527234549,1085,1085,1085,1085,0
|
|
20231102,160900,527234549,1085,1085,1085,1085,0
|
|
20231102,160800,527234549,1085,1085,1085,1085,0
|
|
20231102,160700,527234549,1085,1085,1085,1085,0
|
|
20231102,160600,527234549,1085,1085,1085,1085,0
|
|
20231102,160500,527234549,1085,1085,1085,1085,0
|
|
20231102,160400,527234549,1085,1085,1085,1085,0
|
|
20231102,160300,527234549,1085,1085,1085,1085,0
|
|
20231102,160200,527234549,1085,1085,1085,1085,0
|
|
20231102,160100,527234549,1085,1085,1085,1085,0
|
|
20231102,160000,527234549,1085,1085,1085,1085,0
|
|
20231102,155900,527234549,1085,1085,1085,1085,0
|
|
20231102,155800,527234549,1085,1085,1085,1085,0
|
|
20231102,155700,527234549,1085,1085,1085,1085,0
|
|
20231102,155600,527234549,1085,1085,1085,1085,0
|
|
20231102,155500,527234549,1085,1085,1085,1085,0
|
|
20231102,155400,527234549,1085,1085,1085,1085,0
|
|
20231102,155300,527234549,1085,1085,1085,1085,0
|
|
20231102,155200,527234549,1085,1085,1085,1085,0
|
|
20231102,155100,527234549,1085,1085,1085,1085,0
|
|
20231102,155000,527234549,1085,1085,1085,1085,0
|
|
20231102,154900,527234549,1085,1085,1085,1085,0
|
|
20231102,154800,527234549,1085,1085,1085,1085,0
|
|
20231102,154700,527234549,1085,1085,1085,1085,0
|
|
20231102,154600,527234549,1085,1085,1085,1085,0
|
|
20231102,154500,527234549,1085,1085,1085,1085,0
|
|
20231102,154400,527234549,1085,1085,1085,1085,12735
|
|
20231102,154300,527234549,1085,1085,1085,1085,0
|
|
20231102,154200,527234549,1085,1085,1085,1085,0
|
|
20231102,154100,527234549,1085,1085,1085,1085,0
|
|
20231102,154000,527234549,1085,1085,1085,1085,0
|
|
20231102,153900,527234549,1085,1085,1085,1085,0
|
|
20231102,153800,527234549,1085,1085,1085,1085,0
|
|
20231102,153700,527234549,1085,1085,1085,1085,0
|
|
20231102,153600,527234549,1085,1085,1085,1085,0
|
|
20231102,153500,527234549,1085,1085,1085,1085,0
|
|
20231102,153400,527234549,1085,1085,1085,1085,0
|
|
20231102,153300,527234549,1085,1085,1085,1085,0
|
|
20231102,153200,527234549,1085,1085,1085,1085,0
|
|
20231102,153100,527234549,1085,1085,1085,1085,0
|
|
20231102,153000,527234549,1085,1085,1085,1085,12735
|
|
20231102,152900,513417074,1084,1084,1084,1084,0
|
|
20231102,152800,513417074,1084,1084,1084,1084,0
|
|
20231102,152700,513417074,1084,1084,1084,1084,0
|
|
20231102,152600,513417074,1084,1084,1084,1084,0
|
|
20231102,152500,513417074,1084,1084,1084,1084,0
|
|
20231102,152400,513417074,1084,1084,1084,1084,0
|
|
20231102,152300,513417074,1084,1084,1084,1084,0
|
|
20231102,152200,513417074,1084,1084,1084,1084,0
|
|
20231102,152100,513417074,1084,1084,1084,1084,0
|
|
20231102,152000,513417074,1084,1084,1084,1084,0
|
|
20231102,151900,513417074,1084,1084,1084,1084,100
|
|
20231102,151800,513308674,1084,1085,1085,1084,1170
|
|
20231102,151700,512039324,1085,1085,1085,1085,40
|
|
20231102,151600,511995924,1085,1084,1085,1082,148
|
|
20231102,151500,511835682,1084,1082,1084,1082,311
|
|
20231102,151400,511498560,1084,1082,1084,1082,3
|
|
20231102,151300,511495312,1085,1085,1085,1085,0
|
|
20231102,151200,511495312,1085,1084,1085,1082,1286
|
|
20231102,151100,510103287,1085,1085,1085,1085,0
|
|
20231102,151000,510103287,1085,1085,1085,1085,100
|
|
20231102,150900,509994787,1085,1082,1085,1082,1500
|
|
20231102,150800,508368804,1082,1082,1082,1082,10
|
|
20231102,150700,508357984,1082,1082,1082,1082,1
|
|
20231102,150600,508356902,1085,1085,1085,1085,0
|
|
20231102,150500,508356902,1085,1085,1085,1085,0
|
|
20231102,150400,508356902,1085,1085,1085,1081,512
|
|
20231102,150300,507803081,1082,1084,1085,1082,4806
|
|
20231102,150200,502597367,1084,1085,1085,1082,28
|
|
20231102,150100,502567048,1084,1084,1084,1084,82
|
|
20231102,150000,502478160,1085,1085,1085,1085,1
|
|
20231102,145900,502477075,1085,1084,1085,1084,277
|
|
20231102,145800,502176796,1084,1083,1084,1083,2012
|
|
20231102,145700,499997789,1084,1084,1085,1084,26
|
|
20231102,145600,499969604,1085,1085,1085,1085,9
|
|
20231102,145500,499959839,1085,1085,1085,1085,10
|
|
20231102,145400,499948989,1085,1083,1085,1083,1010
|
|
20231102,145300,498855139,1085,1084,1085,1084,60
|
|
20231102,145200,498790084,1084,1083,1084,1083,2117
|
|
20231102,145100,496496095,1083,1083,1083,1083,1000
|
|
20231102,145000,495413095,1083,1083,1083,1083,0
|
|
20231102,144900,495413095,1083,1083,1083,1083,170
|
|
20231102,144800,495228985,1083,1083,1083,1083,1
|
|
20231102,144700,495227902,1082,1082,1082,1082,494
|
|
20231102,144600,494693394,1082,1082,1082,1082,1006
|
|
20231102,144500,493604902,1083,1082,1083,1082,185
|
|
20231102,144400,493404731,1082,1082,1082,1082,100
|
|
20231102,144300,493296531,1082,1082,1082,1082,262
|
|
20231102,144200,493013047,1083,1083,1083,1083,0
|
|
20231102,144100,493013047,1083,1083,1083,1083,5
|
|
20231102,144000,493007632,1083,1083,1083,1083,1
|
|
20231102,143900,493006549,1083,1083,1083,1083,15
|
|
20231102,143800,492990304,1083,1080,1083,1080,4
|
|
20231102,143700,492985981,1085,1085,1085,1085,0
|
|
20231102,143600,492985981,1085,1085,1085,1085,0
|
|
20231102,143500,492985981,1085,1085,1085,1085,0
|
|
20231102,143400,492985981,1085,1085,1085,1085,1
|
|
20231102,143300,492984896,1080,1085,1085,1080,21
|
|
20231102,143200,492962157,1083,1083,1083,1083,30
|
|
20231102,143100,492929667,1083,1083,1083,1083,265
|
|
20231102,143000,492642672,1083,1083,1083,1083,0
|
|
20231102,142900,492642672,1083,1083,1083,1083,0
|
|
20231102,142800,492642672,1083,1083,1083,1083,30
|
|
20231102,142700,492610182,1083,1083,1083,1083,130
|
|
20231102,142600,492469392,1085,1085,1085,1085,1
|
|
20231102,142500,492468307,1084,1083,1085,1083,4478
|
|
20231102,142400,487618626,1083,1083,1085,1083,794
|
|
20231102,142300,486758722,1083,1084,1085,1083,238
|
|
20231102,142200,486500866,1085,1083,1085,1083,582
|
|
20231102,142100,485870527,1083,1085,1085,1083,3
|
|
20231102,142000,485867275,1085,1078,1085,1077,1371
|
|
20231102,141900,484389390,1086,1086,1086,1086,0
|
|
20231102,141800,484389390,1086,1085,1086,1085,10
|
|
20231102,141700,484378531,1086,1086,1087,1079,3153
|
|
20231102,141600,480972784,1086,1086,1086,1082,412
|
|
20231102,141500,480526952,1082,1082,1082,1082,20
|
|
20231102,141400,480505312,1087,1087,1087,1087,0
|
|
20231102,141300,480505312,1087,1087,1087,1087,0
|
|
20231102,141200,480505312,1087,1087,1087,1087,10
|
|
20231102,141100,480494442,1087,1080,1087,1080,40079
|
|
20231102,141000,437125508,1074,1074,1074,1074,49
|
|
20231102,140900,437072882,1080,1074,1080,1074,1302
|
|
20231102,140800,435674528,1081,1081,1081,1081,5
|
|
20231102,140700,435669123,1082,1082,1082,1082,0
|
|
20231102,140600,435669123,1082,1082,1082,1082,0
|
|
20231102,140500,435669123,1082,1079,1082,1073,10001
|
|
20231102,140400,424928860,1082,1082,1082,1082,0
|
|
20231102,140300,424928860,1082,1082,1082,1082,0
|
|
20231102,140200,424928860,1082,1082,1082,1082,5
|
|
20231102,140100,424923450,1078,1079,1079,1078,4308
|
|
20231102,140000,420278439,1082,1082,1082,1082,5
|
|
20231102,135900,420273029,1083,1082,1083,1082,11
|
|
20231102,135800,420261126,1082,1082,1082,1082,1
|
|
20231102,135700,420260044,1084,1084,1084,1084,0
|
|
20231102,135600,420260044,1084,1084,1084,1084,0
|
|
20231102,135500,420260044,1084,1084,1084,1084,0
|
|
20231102,135400,420260044,1084,1084,1084,1084,0
|
|
20231102,135300,420260044,1084,1081,1084,1078,2002
|
|
20231102,135200,418101465,1084,1084,1084,1084,0
|
|
20231102,135100,418101465,1084,1084,1084,1084,0
|
|
20231102,135000,418101465,1084,1083,1084,1083,127
|
|
20231102,134900,417963923,1083,1080,1083,1080,183
|
|
20231102,134800,417766278,1080,1080,1080,1080,490
|
|
20231102,134700,417237078,1083,1082,1083,1080,2322
|
|
20231102,134600,414728590,1083,1083,1083,1083,23
|
|
20231102,134500,414703681,1083,1083,1083,1083,0
|
|
20231102,134400,414703681,1083,1083,1083,1083,210
|
|
20231102,134300,414476251,1082,1083,1083,1082,522
|
|
20231102,134200,413911359,1083,1083,1083,1083,28
|
|
20231102,134100,413881035,1084,1084,1084,1084,58
|
|
20231102,134000,413818163,1084,1084,1084,1084,50
|
|
20231102,133900,413763963,1087,1087,1087,1087,0
|
|
20231102,133800,413763963,1087,1087,1087,1087,0
|
|
20231102,133700,413763963,1087,1087,1087,1087,2
|
|
20231102,133600,413761789,1087,1084,1087,1084,35
|
|
20231102,133500,413723819,1087,1087,1087,1087,0
|
|
20231102,133400,413723819,1087,1087,1087,1087,7
|
|
20231102,133300,413716210,1084,1084,1084,1084,67
|
|
20231102,133200,413643582,1083,1083,1083,1083,0
|
|
20231102,133100,413643582,1083,1083,1083,1083,15
|
|
20231102,133000,413627337,1083,1083,1083,1083,0
|
|
20231102,132900,413627337,1083,1083,1083,1083,0
|
|
20231102,132800,413627337,1083,1083,1083,1083,5000
|
|
20231102,132700,408212337,1088,1088,1088,1088,0
|
|
20231102,132600,408212337,1088,1088,1088,1088,0
|
|
20231102,132500,408212337,1088,1088,1088,1088,0
|
|
20231102,132400,408212337,1088,1084,1088,1083,3006
|
|
20231102,132300,404956809,1087,1085,1087,1085,1359
|
|
20231102,132200,403479584,1082,1082,1082,1082,0
|
|
20231102,132100,403479584,1082,1084,1084,1082,2019
|
|
20231102,132000,401294809,1084,1084,1084,1084,112
|
|
20231102,131900,401173401,1087,1087,1087,1087,183
|
|
20231102,131800,400974480,1087,1087,1087,1087,0
|
|
20231102,131700,400974480,1087,1087,1087,1087,2
|
|
20231102,131600,400972306,1083,1087,1087,1083,558
|
|
20231102,131500,400367988,1088,1088,1088,1088,0
|
|
20231102,131400,400367988,1088,1088,1088,1088,0
|
|
20231102,131300,400367988,1088,1088,1088,1088,0
|
|
20231102,131200,400367988,1088,1088,1088,1088,0
|
|
20231102,131100,400367988,1088,1088,1088,1088,0
|
|
20231102,131000,400367988,1088,1088,1088,1088,0
|
|
20231102,130900,400367988,1088,1088,1088,1088,5
|
|
20231102,130800,400362548,1088,1088,1088,1088,0
|
|
20231102,130700,400362548,1088,1088,1088,1088,0
|
|
20231102,130600,400362548,1088,1088,1088,1088,1
|
|
20231102,130500,400361460,1083,1087,1087,1083,2000
|
|
20231102,130400,398192902,1088,1088,1088,1088,20
|
|
20231102,130300,398171142,1087,1087,1087,1087,0
|
|
20231102,130200,398171142,1087,1088,1088,1087,42
|
|
20231102,130100,398125468,1088,1088,1088,1088,50
|
|
20231102,130000,398071068,1087,1087,1087,1087,218
|
|
20231102,125900,397834102,1087,1087,1087,1087,0
|
|
20231102,125800,397834102,1087,1087,1087,1087,0
|
|
20231102,125700,397834102,1087,1087,1087,1087,2
|
|
20231102,125600,397831928,1087,1087,1087,1087,0
|
|
20231102,125500,397831928,1087,1087,1087,1087,0
|
|
20231102,125400,397831928,1087,1087,1087,1087,31
|
|
20231102,125300,397798231,1087,1087,1087,1087,0
|
|
20231102,125200,397798231,1087,1085,1087,1085,660
|
|
20231102,125100,397080813,1087,1087,1087,1087,10
|
|
20231102,125000,397069943,1087,1087,1087,1087,60
|
|
20231102,124900,397004723,1085,1085,1085,1085,46
|
|
20231102,124800,396954813,1087,1087,1087,1087,0
|
|
20231102,124700,396954813,1087,1087,1087,1087,0
|
|
20231102,124600,396954813,1087,1087,1087,1087,0
|
|
20231102,124500,396954813,1087,1087,1087,1087,30
|
|
20231102,124400,396922203,1084,1084,1084,1084,0
|
|
20231102,124300,396922203,1084,1084,1084,1084,0
|
|
20231102,124200,396922203,1084,1084,1084,1084,0
|
|
20231102,124100,396922203,1084,1084,1084,1084,0
|
|
20231102,124000,396922203,1084,1084,1084,1084,299
|
|
20231102,123900,396598087,1084,1083,1084,1083,7
|
|
20231102,123800,396590505,1084,1084,1084,1084,0
|
|
20231102,123700,396590505,1084,1084,1084,1084,0
|
|
20231102,123600,396590505,1084,1084,1084,1084,2488
|
|
20231102,123500,393893513,1084,1084,1084,1084,0
|
|
20231102,123400,393893513,1084,1085,1085,1084,1000
|
|
20231102,123300,392809509,1088,1086,1088,1084,443
|
|
20231102,123200,392329263,1087,1087,1087,1087,0
|
|
20231102,123100,392329263,1087,1087,1087,1087,60
|
|
20231102,123000,392264043,1089,1089,1089,1089,0
|
|
20231102,122900,392264043,1089,1089,1089,1089,0
|
|
20231102,122800,392264043,1089,1089,1089,1089,0
|
|
20231102,122700,392264043,1089,1089,1089,1089,23
|
|
20231102,122600,392238996,1089,1089,1089,1089,10
|
|
20231102,122500,392228106,1089,1089,1089,1089,2
|
|
20231102,122400,392225928,1089,1089,1089,1089,100
|
|
20231102,122300,392117028,1090,1090,1090,1090,458
|
|
20231102,122200,391617808,1092,1091,1092,1091,286
|
|
20231102,122100,391305528,1091,1091,1091,1091,0
|
|
20231102,122000,391305528,1091,1092,1092,1091,150
|
|
20231102,121900,391141729,1092,1091,1092,1091,1523
|
|
20231102,121800,389479458,1090,1090,1090,1090,202
|
|
20231102,121700,389259278,1091,1090,1091,1090,7034
|
|
20231102,121600,381590217,1089,1086,1089,1086,8646
|
|
20231102,121500,372189177,1086,1087,1087,1086,3
|
|
20231102,121400,372185918,1086,1087,1087,1086,511
|
|
20231102,121300,371630472,1087,1086,1087,1086,1585
|
|
20231102,121200,369908977,1086,1087,1087,1086,1200
|
|
20231102,121100,368604777,1087,1087,1087,1087,169
|
|
20231102,121000,368421074,1087,1087,1087,1087,10
|
|
20231102,120900,368410204,1086,1086,1086,1086,0
|
|
20231102,120800,368410204,1086,1086,1086,1086,0
|
|
20231102,120700,368410204,1086,1083,1086,1083,831
|
|
20231102,120600,367508014,1086,1087,1087,1086,1987
|
|
20231102,120500,365350121,1086,1086,1086,1086,0
|
|
20231102,120400,365350121,1086,1086,1086,1086,0
|
|
20231102,120300,365350121,1086,1086,1086,1086,288
|
|
20231102,120200,365037353,1086,1086,1086,1086,0
|
|
20231102,120100,365037353,1086,1086,1086,1086,0
|
|
20231102,120000,365037353,1086,1086,1086,1086,0
|
|
20231102,115900,365037353,1086,1087,1087,1086,24
|
|
20231102,115800,365011269,1086,1087,1087,1086,3
|
|
20231102,115700,365008010,1086,1086,1086,1086,13
|
|
20231102,115600,364993892,1086,1086,1086,1086,0
|
|
20231102,115500,364993892,1086,1086,1086,1086,0
|
|
20231102,115400,364993892,1086,1086,1086,1086,47
|
|
20231102,115300,364942850,1084,1084,1084,1084,0
|
|
20231102,115200,364942850,1084,1084,1084,1084,0
|
|
20231102,115100,364942850,1084,1084,1084,1084,0
|
|
20231102,115000,364942850,1084,1084,1084,1084,800
|
|
20231102,114900,364075650,1086,1086,1086,1086,1
|
|
20231102,114800,364074564,1087,1086,1087,1086,4
|
|
20231102,114700,364070219,1085,1080,1085,1080,15
|
|
20231102,114600,364054009,1080,1080,1080,1080,0
|
|
20231102,114500,364054009,1080,1080,1080,1080,0
|
|
20231102,114400,364054009,1080,1080,1080,1080,0
|
|
20231102,114300,364054009,1080,1080,1080,1080,0
|
|
20231102,114200,364054009,1080,1080,1080,1080,0
|
|
20231102,114100,364054009,1080,1083,1083,1080,529
|
|
20231102,114000,363482656,1083,1084,1084,1083,603
|
|
20231102,113900,362829014,1084,1084,1084,1084,0
|
|
20231102,113800,362829014,1084,1084,1084,1084,407
|
|
20231102,113700,362387826,1084,1084,1084,1084,0
|
|
20231102,113600,362387826,1084,1084,1084,1084,2
|
|
20231102,113500,362385658,1084,1084,1084,1084,168
|
|
20231102,113400,362203546,1084,1084,1084,1084,0
|
|
20231102,113300,362203546,1084,1086,1086,1084,2535
|
|
20231102,113200,359454551,1086,1086,1086,1086,1018
|
|
20231102,113100,358349003,1086,1086,1086,1086,100
|
|
20231102,113000,358240403,1085,1086,1086,1085,31
|
|
20231102,112900,358206767,1085,1085,1085,1085,133
|
|
20231102,112800,358062462,1085,1085,1085,1085,11
|
|
20231102,112700,358050527,1085,1085,1085,1085,109
|
|
20231102,112600,357932262,1084,1084,1084,1084,0
|
|
20231102,112500,357932262,1084,1084,1084,1084,10
|
|
20231102,112400,357921422,1087,1086,1087,1086,40
|
|
20231102,112300,357877972,1086,1086,1086,1086,0
|
|
20231102,112200,357877972,1086,1085,1086,1085,2475
|
|
20231102,112100,355190152,1080,1080,1080,1080,54
|
|
20231102,112000,355131832,1086,1086,1086,1086,0
|
|
20231102,111900,355131832,1086,1086,1086,1086,592
|
|
20231102,111800,354488920,1087,1087,1087,1087,0
|
|
20231102,111700,354488920,1087,1087,1087,1087,0
|
|
20231102,111600,354488920,1087,1078,1087,1078,9569
|
|
20231102,111500,344119886,1082,1082,1082,1082,0
|
|
20231102,111400,344119886,1082,1080,1082,1080,2297
|
|
20231102,111300,341636738,1082,1082,1082,1082,0
|
|
20231102,111200,341636738,1082,1082,1082,1082,5
|
|
20231102,111100,341631328,1083,1083,1083,1083,111
|
|
20231102,111000,341511115,1083,1082,1083,1082,10
|
|
20231102,110900,341500286,1083,1078,1083,1078,168
|
|
20231102,110800,341318402,1083,1083,1083,1083,9
|
|
20231102,110700,341308655,1080,1082,1082,1080,660
|
|
20231102,110600,340595118,1082,1081,1082,1081,485
|
|
20231102,110500,340070446,1081,1081,1081,1081,155
|
|
20231102,110400,339902891,1081,1080,1081,1080,24
|
|
20231102,110300,339876951,1081,1080,1081,1080,203
|
|
20231102,110200,339657661,1081,1081,1081,1081,400
|
|
20231102,110100,339225261,1081,1081,1081,1081,0
|
|
20231102,110000,339225261,1081,1081,1081,1081,9
|
|
20231102,105900,339215532,1081,1081,1081,1081,23
|
|
20231102,105800,339190669,1081,1081,1081,1081,0
|
|
20231102,105700,339190669,1081,1081,1081,1081,1
|
|
20231102,105600,339189588,1081,1080,1081,1080,241
|
|
20231102,105500,338929304,1080,1079,1080,1079,3017
|
|
20231102,105400,335673950,1079,1079,1079,1079,1926
|
|
20231102,105300,333595796,1079,1079,1079,1079,2
|
|
20231102,105200,333593638,1079,1078,1079,1077,489
|
|
20231102,105100,333066096,1076,1075,1076,1075,845
|
|
20231102,105000,332156906,1072,1072,1072,1072,102
|
|
20231102,104900,332047562,1070,1071,1071,1070,200
|
|
20231102,104800,331833552,1070,1071,1072,1070,3354
|
|
20231102,104700,328242423,1071,1077,1077,1071,5359
|
|
20231102,104600,322481025,1079,1079,1079,1078,806
|
|
20231102,104500,321612093,1080,1080,1080,1080,0
|
|
20231102,104400,321612093,1080,1079,1080,1078,1139
|
|
20231102,104300,320382475,1079,1079,1079,1079,0
|
|
20231102,104200,320382475,1079,1079,1079,1079,43
|
|
20231102,104100,320336078,1079,1080,1080,1079,3465
|
|
20231102,104000,316595963,1080,1081,1081,1080,2000
|
|
20231102,103900,314435724,1081,1080,1081,1080,315
|
|
20231102,103800,314095509,1080,1080,1080,1080,250
|
|
20231102,103700,313825509,1080,1080,1080,1080,50
|
|
20231102,103600,313771509,1080,1080,1080,1080,0
|
|
20231102,103500,313771509,1080,1080,1080,1080,2700
|
|
20231102,103400,310855509,1079,1081,1081,1079,11843
|
|
20231102,103300,298064730,1081,1081,1081,1081,500
|
|
20231102,103200,297524230,1081,1080,1081,1080,61
|
|
20231102,103100,297458349,1081,1080,1081,1080,37
|
|
20231102,103000,297418370,1081,1081,1081,1081,59
|
|
20231102,102900,297354591,1081,1081,1081,1081,1464
|
|
20231102,102800,295772007,1081,1087,1087,1081,3800
|
|
20231102,102700,291656900,1087,1087,1087,1087,519
|
|
20231102,102600,291092747,1087,1085,1088,1085,683
|
|
20231102,102500,290350489,1085,1087,1087,1085,2216
|
|
20231102,102400,287942225,1087,1087,1087,1087,1575
|
|
20231102,102300,286230200,1087,1087,1087,1087,2236
|
|
20231102,102200,283799668,1087,1087,1087,1087,2
|
|
20231102,102100,283797494,1087,1087,1087,1087,5
|
|
20231102,102000,283792059,1087,1087,1087,1087,0
|
|
20231102,101900,283792059,1087,1087,1087,1087,51
|
|
20231102,101800,283736622,1087,1087,1087,1087,2010
|
|
20231102,101700,281551752,1088,1088,1088,1088,0
|
|
20231102,101600,281551752,1088,1088,1088,1088,0
|
|
20231102,101500,281551752,1088,1084,1088,1084,595
|
|
20231102,101400,280905955,1084,1081,1084,1080,4698
|
|
20231102,101300,275831043,1081,1081,1081,1081,770
|
|
20231102,101200,274998673,1085,1085,1085,1085,2
|
|
20231102,101100,274996503,1082,1082,1082,1082,110
|
|
20231102,101000,274877483,1082,1082,1082,1082,659
|
|
20231102,100900,274164445,1081,1081,1081,1081,401
|
|
20231102,100800,273730964,1081,1081,1081,1081,0
|
|
20231102,100700,273730964,1081,1083,1083,1080,6040
|
|
20231102,100600,267200449,1083,1083,1083,1083,5
|
|
20231102,100500,267195034,1081,1088,1088,1081,5099
|
|
20231102,100400,261658846,1087,1090,1090,1087,297
|
|
20231102,100300,261335553,1091,1090,1091,1090,2131
|
|
20231102,100200,259012455,1090,1089,1090,1089,1483
|
|
20231102,100100,257396430,1089,1089,1089,1089,55
|
|
20231102,100000,257336535,1089,1090,1090,1089,918
|
|
20231102,095900,256336633,1091,1091,1091,1089,124
|
|
20231102,095800,256201465,1092,1092,1092,1089,422
|
|
20231102,095700,255741765,1091,1090,1092,1090,2780
|
|
20231102,095600,252709282,1092,1088,1092,1086,920
|
|
20231102,095500,251707637,1086,1085,1086,1085,2862
|
|
20231102,095400,248600367,1084,1084,1084,1084,3
|
|
20231102,095300,248597115,1081,1081,1081,1081,185
|
|
20231102,095200,248397130,1081,1081,1081,1081,10
|
|
20231102,095100,248386320,1081,1086,1086,1081,1804
|
|
20231102,095000,246435906,1086,1090,1090,1086,280
|
|
20231102,094900,246131199,1090,1088,1091,1087,735
|
|
20231102,094800,245331238,1087,1088,1088,1087,92
|
|
20231102,094700,245231202,1091,1091,1091,1089,2144
|
|
20231102,094600,242893300,1087,1093,1094,1087,8433
|
|
20231102,094500,233677072,1093,1082,1093,1082,24877
|
|
20231102,094400,206584025,1083,1083,1083,1083,6
|
|
20231102,094300,206577527,1080,1084,1084,1080,1158
|
|
20231102,094200,205326677,1085,1085,1085,1079,837
|
|
20231102,094100,204419914,1085,1084,1086,1084,3533
|
|
20231102,094000,200588944,1083,1084,1085,1082,513
|
|
20231102,093900,200033646,1084,1083,1084,1082,327
|
|
20231102,093800,199679600,1083,1086,1087,1083,1066
|
|
20231102,093700,198523210,1087,1085,1087,1085,2867
|
|
20231102,093600,195411810,1085,1084,1085,1084,3050
|
|
20231102,093500,192103296,1084,1078,1084,1078,6854
|
|
20231102,093400,184686517,1077,1077,1077,1076,600
|
|
20231102,093300,184040318,1077,1075,1078,1075,556
|
|
20231102,093200,183442604,1078,1075,1080,1075,65
|
|
20231102,093100,183372646,1075,1079,1079,1075,2130
|
|
20231102,093000,181080393,1080,1082,1082,1080,1061
|
|
20231102,092900,179934493,1082,1082,1082,1080,193
|
|
20231102,092800,179725849,1082,1083,1083,1082,1253
|
|
20231102,092700,178368956,1082,1082,1082,1082,1016
|
|
20231102,092600,177269644,1082,1082,1083,1082,785
|
|
20231102,092500,176420090,1082,1079,1085,1079,15175
|
|
20231102,092400,160011649,1079,1079,1080,1076,1721
|
|
20231102,092300,158157683,1075,1079,1079,1075,7795
|
|
20231102,092200,149758901,1080,1079,1080,1079,1867
|
|
20231102,092100,147744403,1074,1078,1080,1072,5880
|
|
20231102,092000,141401477,1078,1073,1079,1073,18233
|
|
20231102,091900,121771420,1073,1074,1074,1073,3543
|
|
20231102,091800,117968755,1073,1068,1073,1068,5880
|
|
20231102,091700,111673157,1068,1067,1069,1067,474
|
|
20231102,091600,111167036,1068,1067,1069,1066,400
|
|
20231102,091500,110739736,1066,1069,1070,1066,2011
|
|
20231102,091400,108592004,1070,1068,1072,1066,2426
|
|
20231102,091300,105997782,1066,1073,1073,1066,5798
|
|
20231102,091200,99779094,1073,1074,1077,1064,12709
|
|
20231102,091100,86133792,1074,1068,1074,1068,20282
|
|
20231102,091000,64428728,1068,1064,1068,1064,9683
|
|
20231102,090900,54111032,1064,1060,1065,1060,2183
|
|
20231102,090800,51788008,1064,1060,1064,1060,55
|
|
20231102,090700,51729632,1060,1061,1062,1060,6903
|
|
20231102,090600,44411962,1063,1067,1067,1063,244
|
|
20231102,090500,44152556,1067,1068,1070,1062,7756
|
|
20231102,090400,35862817,1068,1060,1068,1056,9352
|
|
20231102,090300,25909296,1056,1061,1061,1056,2886
|
|
20231102,090200,22849392,1058,1053,1061,1053,15418
|
|
20231102,090100,6543979,1051,1049,1051,1048,2748
|
|
20231102,090000,3660150,1046,1050,1050,1040,3486
|