617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,191400,187839536,1323,1323,1323,1323,11005
|
|
20231102,191300,187839536,1323,1323,1323,1323,0
|
|
20231102,191200,187839536,1323,1323,1323,1323,0
|
|
20231102,191100,187839536,1323,1323,1323,1323,0
|
|
20231102,191000,187839536,1323,1323,1323,1323,0
|
|
20231102,190900,187839536,1323,1323,1323,1323,0
|
|
20231102,190800,187839536,1323,1323,1323,1323,0
|
|
20231102,190700,187839536,1323,1323,1323,1323,0
|
|
20231102,190600,187839536,1323,1323,1323,1323,0
|
|
20231102,190500,187839536,1323,1323,1323,1323,0
|
|
20231102,190400,187839536,1323,1323,1323,1323,0
|
|
20231102,190300,187839536,1323,1323,1323,1323,0
|
|
20231102,190200,187839536,1323,1323,1323,1323,0
|
|
20231102,190100,187839536,1323,1323,1323,1323,0
|
|
20231102,190000,187839536,1323,1323,1323,1323,0
|
|
20231102,185900,187839536,1323,1323,1323,1323,0
|
|
20231102,185800,187839536,1323,1323,1323,1323,0
|
|
20231102,185700,187839536,1323,1323,1323,1323,0
|
|
20231102,185600,187839536,1323,1323,1323,1323,0
|
|
20231102,185500,187839536,1323,1323,1323,1323,0
|
|
20231102,185400,187839536,1323,1323,1323,1323,0
|
|
20231102,185300,187839536,1323,1323,1323,1323,0
|
|
20231102,185200,187839536,1323,1323,1323,1323,0
|
|
20231102,185100,187839536,1323,1323,1323,1323,0
|
|
20231102,185000,187839536,1323,1323,1323,1323,0
|
|
20231102,184900,187839536,1323,1323,1323,1323,0
|
|
20231102,184800,187839536,1323,1323,1323,1323,0
|
|
20231102,184700,187839536,1323,1323,1323,1323,0
|
|
20231102,184600,187839536,1323,1323,1323,1323,0
|
|
20231102,184500,187839536,1323,1323,1323,1323,0
|
|
20231102,184400,187839536,1323,1323,1323,1323,11005
|
|
20231102,184300,187839536,1323,1323,1323,1323,0
|
|
20231102,184200,187839536,1323,1323,1323,1323,0
|
|
20231102,184100,187839536,1323,1323,1323,1323,0
|
|
20231102,184000,187839536,1323,1323,1323,1323,0
|
|
20231102,183900,187839536,1323,1323,1323,1323,0
|
|
20231102,183800,187839536,1323,1323,1323,1323,0
|
|
20231102,183700,187839536,1323,1323,1323,1323,0
|
|
20231102,183600,187839536,1323,1323,1323,1323,0
|
|
20231102,183500,187839536,1323,1323,1323,1323,0
|
|
20231102,183400,187839536,1323,1323,1323,1323,0
|
|
20231102,183300,187839536,1323,1323,1323,1323,0
|
|
20231102,183200,187839536,1323,1323,1323,1323,0
|
|
20231102,183100,187839536,1323,1323,1323,1323,0
|
|
20231102,183000,187839536,1323,1323,1323,1323,0
|
|
20231102,182900,187839536,1323,1323,1323,1323,0
|
|
20231102,182800,187839536,1323,1323,1323,1323,0
|
|
20231102,182700,187839536,1323,1323,1323,1323,0
|
|
20231102,182600,187839536,1323,1323,1323,1323,0
|
|
20231102,182500,187839536,1323,1323,1323,1323,0
|
|
20231102,182400,187839536,1323,1323,1323,1323,0
|
|
20231102,182300,187839536,1323,1323,1323,1323,0
|
|
20231102,182200,187839536,1323,1323,1323,1323,0
|
|
20231102,182100,187839536,1323,1323,1323,1323,0
|
|
20231102,182000,187839536,1323,1323,1323,1323,0
|
|
20231102,181900,187839536,1323,1323,1323,1323,0
|
|
20231102,181800,187839536,1323,1323,1323,1323,0
|
|
20231102,181700,187839536,1323,1323,1323,1323,0
|
|
20231102,181600,187839536,1323,1323,1323,1323,0
|
|
20231102,181500,187839536,1323,1323,1323,1323,0
|
|
20231102,181400,187839536,1323,1323,1323,1323,11005
|
|
20231102,181300,187839536,1323,1323,1323,1323,0
|
|
20231102,181200,187839536,1323,1323,1323,1323,0
|
|
20231102,181100,187839536,1323,1323,1323,1323,0
|
|
20231102,181000,187839536,1323,1323,1323,1323,0
|
|
20231102,180900,187839536,1323,1323,1323,1323,0
|
|
20231102,180800,187839536,1323,1323,1323,1323,0
|
|
20231102,180700,187839536,1323,1323,1323,1323,0
|
|
20231102,180600,187839536,1323,1323,1323,1323,0
|
|
20231102,180500,187839536,1323,1323,1323,1323,0
|
|
20231102,180400,187839536,1323,1323,1323,1323,0
|
|
20231102,180300,187839536,1323,1323,1323,1323,0
|
|
20231102,180200,187839536,1323,1323,1323,1323,0
|
|
20231102,180100,187839536,1323,1323,1323,1323,0
|
|
20231102,180000,187839536,1323,1323,1323,1323,0
|
|
20231102,175900,187839536,1323,1323,1323,1323,0
|
|
20231102,175800,187839536,1323,1323,1323,1323,0
|
|
20231102,175700,187839536,1323,1323,1323,1323,0
|
|
20231102,175600,187839536,1323,1323,1323,1323,0
|
|
20231102,175500,187839536,1323,1323,1323,1323,0
|
|
20231102,175400,187839536,1323,1323,1323,1323,0
|
|
20231102,175300,187839536,1323,1323,1323,1323,0
|
|
20231102,175200,187839536,1323,1323,1323,1323,0
|
|
20231102,175100,187839536,1323,1323,1323,1323,0
|
|
20231102,175000,187839536,1323,1323,1323,1323,0
|
|
20231102,174900,187839536,1323,1323,1323,1323,0
|
|
20231102,174800,187839536,1323,1323,1323,1323,0
|
|
20231102,174700,187839536,1323,1323,1323,1323,0
|
|
20231102,174600,187839536,1323,1323,1323,1323,0
|
|
20231102,174500,187839536,1323,1323,1323,1323,0
|
|
20231102,174400,187839536,1323,1323,1323,1323,11005
|
|
20231102,174300,187839536,1323,1323,1323,1323,0
|
|
20231102,174200,187839536,1323,1323,1323,1323,0
|
|
20231102,174100,187839536,1323,1323,1323,1323,0
|
|
20231102,174000,187839536,1323,1323,1323,1323,0
|
|
20231102,173900,187839536,1323,1323,1323,1323,0
|
|
20231102,173800,187839536,1323,1323,1323,1323,0
|
|
20231102,173700,187839536,1323,1323,1323,1323,0
|
|
20231102,173600,187839536,1323,1323,1323,1323,0
|
|
20231102,173500,187839536,1323,1323,1323,1323,0
|
|
20231102,173400,187839536,1323,1323,1323,1323,0
|
|
20231102,173300,187839536,1323,1323,1323,1323,0
|
|
20231102,173200,187839536,1323,1323,1323,1323,0
|
|
20231102,173100,187839536,1323,1323,1323,1323,0
|
|
20231102,173000,187839536,1323,1323,1323,1323,0
|
|
20231102,172900,187839536,1323,1323,1323,1323,0
|
|
20231102,172800,187839536,1323,1323,1323,1323,0
|
|
20231102,172700,187839536,1323,1323,1323,1323,0
|
|
20231102,172600,187839536,1323,1323,1323,1323,0
|
|
20231102,172500,187839536,1323,1323,1323,1323,0
|
|
20231102,172400,187839536,1323,1323,1323,1323,0
|
|
20231102,172300,187839536,1323,1323,1323,1323,0
|
|
20231102,172200,187839536,1323,1323,1323,1323,0
|
|
20231102,172100,187839536,1323,1323,1323,1323,0
|
|
20231102,172000,187839536,1323,1323,1323,1323,0
|
|
20231102,171900,187839536,1323,1323,1323,1323,0
|
|
20231102,171800,187839536,1323,1323,1323,1323,0
|
|
20231102,171700,187839536,1323,1323,1323,1323,0
|
|
20231102,171600,187839536,1323,1323,1323,1323,0
|
|
20231102,171500,187839536,1323,1323,1323,1323,0
|
|
20231102,171400,187839536,1323,1323,1323,1323,11005
|
|
20231102,171300,187839536,1323,1323,1323,1323,0
|
|
20231102,171200,187839536,1323,1323,1323,1323,0
|
|
20231102,171100,187839536,1323,1323,1323,1323,0
|
|
20231102,171000,187839536,1323,1323,1323,1323,0
|
|
20231102,170900,187839536,1323,1323,1323,1323,0
|
|
20231102,170800,187839536,1323,1323,1323,1323,0
|
|
20231102,170700,187839536,1323,1323,1323,1323,0
|
|
20231102,170600,187839536,1323,1323,1323,1323,0
|
|
20231102,170500,187839536,1323,1323,1323,1323,0
|
|
20231102,170400,187839536,1323,1323,1323,1323,0
|
|
20231102,170300,187839536,1323,1323,1323,1323,0
|
|
20231102,170200,187839536,1323,1323,1323,1323,0
|
|
20231102,170100,187839536,1323,1323,1323,1323,0
|
|
20231102,170000,187839536,1323,1323,1323,1323,0
|
|
20231102,165900,187839536,1323,1323,1323,1323,0
|
|
20231102,165800,187839536,1323,1323,1323,1323,0
|
|
20231102,165700,187839536,1323,1323,1323,1323,0
|
|
20231102,165600,187839536,1323,1323,1323,1323,0
|
|
20231102,165500,187839536,1323,1323,1323,1323,0
|
|
20231102,165400,187839536,1323,1323,1323,1323,0
|
|
20231102,165300,187839536,1323,1323,1323,1323,0
|
|
20231102,165200,187839536,1323,1323,1323,1323,0
|
|
20231102,165100,187839536,1323,1323,1323,1323,0
|
|
20231102,165000,187839536,1323,1323,1323,1323,0
|
|
20231102,164900,187839536,1323,1323,1323,1323,0
|
|
20231102,164800,187839536,1323,1323,1323,1323,0
|
|
20231102,164700,187839536,1323,1323,1323,1323,0
|
|
20231102,164600,187839536,1323,1323,1323,1323,0
|
|
20231102,164500,187839536,1323,1323,1323,1323,0
|
|
20231102,164400,187839536,1323,1323,1323,1323,11005
|
|
20231102,164300,187839536,1323,1323,1323,1323,0
|
|
20231102,164200,187839536,1323,1323,1323,1323,0
|
|
20231102,164100,187839536,1323,1323,1323,1323,0
|
|
20231102,164000,187839536,1323,1323,1323,1323,0
|
|
20231102,163900,187839536,1323,1323,1323,1323,0
|
|
20231102,163800,187839536,1323,1323,1323,1323,0
|
|
20231102,163700,187839536,1323,1323,1323,1323,0
|
|
20231102,163600,187839536,1323,1323,1323,1323,0
|
|
20231102,163500,187839536,1323,1323,1323,1323,0
|
|
20231102,163400,187839536,1323,1323,1323,1323,0
|
|
20231102,163300,187839536,1323,1323,1323,1323,0
|
|
20231102,163200,187839536,1323,1323,1323,1323,0
|
|
20231102,163100,187839536,1323,1323,1323,1323,0
|
|
20231102,163000,187839536,1323,1323,1323,1323,0
|
|
20231102,162900,187839536,1323,1323,1323,1323,0
|
|
20231102,162800,187839536,1323,1323,1323,1323,0
|
|
20231102,162700,187839536,1323,1323,1323,1323,0
|
|
20231102,162600,187839536,1323,1323,1323,1323,0
|
|
20231102,162500,187839536,1323,1323,1323,1323,0
|
|
20231102,162400,187839536,1323,1323,1323,1323,0
|
|
20231102,162300,187839536,1323,1323,1323,1323,0
|
|
20231102,162200,187839536,1323,1323,1323,1323,0
|
|
20231102,162100,187839536,1323,1323,1323,1323,0
|
|
20231102,162000,187839536,1323,1323,1323,1323,0
|
|
20231102,161900,187839536,1323,1323,1323,1323,0
|
|
20231102,161800,187839536,1323,1323,1323,1323,0
|
|
20231102,161700,187839536,1323,1323,1323,1323,0
|
|
20231102,161600,187839536,1323,1323,1323,1323,0
|
|
20231102,161500,187839536,1323,1323,1323,1323,0
|
|
20231102,161400,187839536,1323,1323,1323,1323,11005
|
|
20231102,161300,187839536,1323,1323,1323,1323,0
|
|
20231102,161200,187839536,1323,1323,1323,1323,0
|
|
20231102,161100,187839536,1323,1323,1323,1323,0
|
|
20231102,161000,187839536,1323,1323,1323,1323,0
|
|
20231102,160900,187839536,1323,1323,1323,1323,0
|
|
20231102,160800,187839536,1323,1323,1323,1323,0
|
|
20231102,160700,187839536,1323,1323,1323,1323,0
|
|
20231102,160600,187839536,1323,1323,1323,1323,0
|
|
20231102,160500,187839536,1323,1323,1323,1323,0
|
|
20231102,160400,187839536,1323,1323,1323,1323,0
|
|
20231102,160300,187839536,1323,1323,1323,1323,0
|
|
20231102,160200,187839536,1323,1323,1323,1323,0
|
|
20231102,160100,187839536,1323,1323,1323,1323,0
|
|
20231102,160000,187839536,1323,1323,1323,1323,0
|
|
20231102,155900,187839536,1323,1323,1323,1323,0
|
|
20231102,155800,187839536,1323,1323,1323,1323,0
|
|
20231102,155700,187839536,1323,1323,1323,1323,0
|
|
20231102,155600,187839536,1323,1323,1323,1323,0
|
|
20231102,155500,187839536,1323,1323,1323,1323,0
|
|
20231102,155400,187839536,1323,1323,1323,1323,0
|
|
20231102,155300,187839536,1323,1323,1323,1323,0
|
|
20231102,155200,187839536,1323,1323,1323,1323,0
|
|
20231102,155100,187839536,1323,1323,1323,1323,0
|
|
20231102,155000,187839536,1323,1323,1323,1323,0
|
|
20231102,154900,187839536,1323,1323,1323,1323,0
|
|
20231102,154800,187839536,1323,1323,1323,1323,0
|
|
20231102,154700,187839536,1323,1323,1323,1323,0
|
|
20231102,154600,187839536,1323,1323,1323,1323,0
|
|
20231102,154500,187839536,1323,1323,1323,1323,0
|
|
20231102,154400,187839536,1323,1323,1323,1323,11005
|
|
20231102,154300,187839536,1323,1323,1323,1323,0
|
|
20231102,154200,187839536,1323,1323,1323,1323,0
|
|
20231102,154100,187839536,1323,1323,1323,1323,0
|
|
20231102,154000,187839536,1323,1323,1323,1323,0
|
|
20231102,153900,187839536,1323,1323,1323,1323,0
|
|
20231102,153800,187839536,1323,1323,1323,1323,0
|
|
20231102,153700,187839536,1323,1323,1323,1323,0
|
|
20231102,153600,187839536,1323,1323,1323,1323,0
|
|
20231102,153500,187839536,1323,1323,1323,1323,0
|
|
20231102,153400,187839536,1323,1323,1323,1323,0
|
|
20231102,153300,187839536,1323,1323,1323,1323,0
|
|
20231102,153200,187839536,1323,1323,1323,1323,0
|
|
20231102,153100,187839536,1323,1323,1323,1323,0
|
|
20231102,153000,187839536,1323,1323,1323,1323,11005
|
|
20231102,152900,173279921,1332,1332,1332,1332,0
|
|
20231102,152800,173279921,1332,1332,1332,1332,0
|
|
20231102,152700,173279921,1332,1332,1332,1332,0
|
|
20231102,152600,173279921,1332,1332,1332,1332,0
|
|
20231102,152500,173279921,1332,1332,1332,1332,0
|
|
20231102,152400,173279921,1332,1332,1332,1332,0
|
|
20231102,152300,173279921,1332,1332,1332,1332,0
|
|
20231102,152200,173279921,1332,1332,1332,1332,0
|
|
20231102,152100,173279921,1332,1332,1332,1332,0
|
|
20231102,152000,173279921,1332,1332,1332,1332,0
|
|
20231102,151900,173279921,1332,1332,1332,1332,856
|
|
20231102,151800,172139729,1334,1334,1334,1334,0
|
|
20231102,151700,172139729,1334,1334,1334,1334,0
|
|
20231102,151600,172139729,1334,1334,1334,1334,0
|
|
20231102,151500,172139729,1334,1334,1334,1334,0
|
|
20231102,151400,172139729,1334,1334,1334,1334,0
|
|
20231102,151300,172139729,1334,1334,1334,1334,0
|
|
20231102,151200,172139729,1334,1334,1334,1334,0
|
|
20231102,151100,172139729,1334,1333,1334,1333,314
|
|
20231102,151000,171721166,1332,1332,1332,1332,0
|
|
20231102,150900,171721166,1332,1332,1332,1332,7
|
|
20231102,150800,171711842,1332,1332,1332,1332,0
|
|
20231102,150700,171711842,1332,1332,1332,1332,4
|
|
20231102,150600,171706514,1332,1332,1332,1332,1
|
|
20231102,150500,171705182,1333,1333,1333,1333,1
|
|
20231102,150400,171703849,1337,1337,1337,1337,0
|
|
20231102,150300,171703849,1337,1332,1337,1331,7
|
|
20231102,150200,171694511,1337,1337,1337,1337,0
|
|
20231102,150100,171694511,1337,1337,1337,1337,0
|
|
20231102,150000,171694511,1337,1330,1337,1330,12
|
|
20231102,145900,171678495,1336,1336,1336,1336,0
|
|
20231102,145800,171678495,1336,1336,1336,1336,0
|
|
20231102,145700,171678495,1336,1336,1336,1336,0
|
|
20231102,145600,171678495,1336,1336,1336,1336,0
|
|
20231102,145500,171678495,1336,1336,1336,1336,0
|
|
20231102,145400,171678495,1336,1336,1336,1336,0
|
|
20231102,145300,171678495,1336,1336,1336,1336,358
|
|
20231102,145200,171200207,1336,1336,1336,1336,1
|
|
20231102,145100,171198871,1330,1330,1330,1330,0
|
|
20231102,145000,171198871,1330,1330,1330,1330,33
|
|
20231102,144900,171154981,1330,1330,1330,1330,152
|
|
20231102,144800,170952821,1337,1337,1337,1337,0
|
|
20231102,144700,170952821,1337,1337,1337,1337,0
|
|
20231102,144600,170952821,1337,1330,1337,1330,134
|
|
20231102,144500,170774553,1330,1330,1330,1330,1000
|
|
20231102,144400,169444553,1325,1325,1325,1325,0
|
|
20231102,144300,169444553,1325,1325,1325,1325,0
|
|
20231102,144200,169444553,1325,1325,1325,1325,0
|
|
20231102,144100,169444553,1325,1325,1325,1325,0
|
|
20231102,144000,169444553,1325,1325,1325,1325,0
|
|
20231102,143900,169444553,1325,1325,1325,1325,61
|
|
20231102,143800,169363728,1325,1325,1325,1325,0
|
|
20231102,143700,169363728,1325,1325,1325,1325,263
|
|
20231102,143600,169015253,1325,1326,1326,1325,5525
|
|
20231102,143500,161690352,1326,1329,1329,1326,1422
|
|
20231102,143400,159804410,1327,1327,1327,1327,0
|
|
20231102,143300,159804410,1327,1327,1327,1327,1000
|
|
20231102,143200,158477410,1328,1328,1328,1328,384
|
|
20231102,143100,157967458,1329,1329,1329,1329,32
|
|
20231102,143000,157924930,1330,1330,1330,1330,25
|
|
20231102,142900,157891680,1329,1329,1329,1329,0
|
|
20231102,142800,157891680,1329,1329,1329,1329,25
|
|
20231102,142700,157858455,1330,1330,1330,1330,50
|
|
20231102,142600,157791955,1329,1329,1329,1329,300
|
|
20231102,142500,157393255,1329,1329,1329,1329,1400
|
|
20231102,142400,155532655,1329,1329,1329,1329,0
|
|
20231102,142300,155532655,1329,1330,1330,1329,1000
|
|
20231102,142200,154203345,1329,1329,1329,1329,0
|
|
20231102,142100,154203345,1329,1329,1329,1329,0
|
|
20231102,142000,154203345,1329,1329,1329,1329,0
|
|
20231102,141900,154203345,1329,1330,1330,1329,6000
|
|
20231102,141800,146228746,1338,1332,1338,1330,6005
|
|
20231102,141700,138234056,1339,1339,1339,1339,0
|
|
20231102,141600,138234056,1339,1339,1339,1339,0
|
|
20231102,141500,138234056,1339,1339,1339,1339,0
|
|
20231102,141400,138234056,1339,1339,1339,1339,0
|
|
20231102,141300,138234056,1339,1339,1339,1339,0
|
|
20231102,141200,138234056,1339,1339,1339,1339,0
|
|
20231102,141100,138234056,1339,1339,1339,1339,0
|
|
20231102,141000,138234056,1339,1339,1339,1339,0
|
|
20231102,140900,138234056,1339,1339,1339,1339,0
|
|
20231102,140800,138234056,1339,1339,1339,1339,0
|
|
20231102,140700,138234056,1339,1339,1339,1339,0
|
|
20231102,140600,138234056,1339,1339,1339,1339,0
|
|
20231102,140500,138234056,1339,1339,1339,1339,0
|
|
20231102,140400,138234056,1339,1339,1339,1339,0
|
|
20231102,140300,138234056,1339,1339,1339,1339,0
|
|
20231102,140200,138234056,1339,1339,1339,1339,399
|
|
20231102,140100,137699795,1339,1339,1339,1339,1
|
|
20231102,140000,137698456,1339,1339,1339,1339,0
|
|
20231102,135900,137698456,1339,1338,1339,1338,1106
|
|
20231102,135800,136217872,1338,1334,1338,1334,65
|
|
20231102,135700,136130906,1335,1335,1335,1335,400
|
|
20231102,135600,135596906,1330,1330,1330,1330,0
|
|
20231102,135500,135596906,1330,1330,1330,1330,0
|
|
20231102,135400,135596906,1330,1330,1330,1330,0
|
|
20231102,135300,135596906,1330,1330,1330,1330,0
|
|
20231102,135200,135596906,1330,1330,1330,1330,0
|
|
20231102,135100,135596906,1330,1330,1330,1330,0
|
|
20231102,135000,135596906,1330,1330,1330,1330,0
|
|
20231102,134900,135596906,1330,1330,1330,1330,350
|
|
20231102,134800,135131406,1330,1330,1330,1330,0
|
|
20231102,134700,135131406,1330,1334,1334,1330,500
|
|
20231102,134600,134466091,1335,1335,1335,1335,0
|
|
20231102,134500,134466091,1335,1335,1335,1335,0
|
|
20231102,134400,134466091,1335,1335,1335,1335,0
|
|
20231102,134300,134466091,1335,1335,1335,1335,0
|
|
20231102,134200,134466091,1335,1335,1335,1335,0
|
|
20231102,134100,134466091,1335,1335,1335,1335,0
|
|
20231102,134000,134466091,1335,1335,1335,1335,0
|
|
20231102,133900,134466091,1335,1335,1335,1335,1
|
|
20231102,133800,134464756,1342,1342,1342,1342,0
|
|
20231102,133700,134464756,1342,1342,1342,1342,0
|
|
20231102,133600,134464756,1342,1340,1342,1340,3
|
|
20231102,133500,134460734,1329,1329,1329,1329,0
|
|
20231102,133400,134460734,1329,1334,1334,1329,16500
|
|
20231102,133300,112506313,1346,1346,1346,1346,0
|
|
20231102,133200,112506313,1346,1346,1346,1346,0
|
|
20231102,133100,112506313,1346,1346,1346,1346,0
|
|
20231102,133000,112506313,1346,1346,1346,1346,0
|
|
20231102,132900,112506313,1346,1346,1346,1346,300
|
|
20231102,132800,112102513,1350,1350,1350,1350,0
|
|
20231102,132700,112102513,1350,1334,1350,1334,3
|
|
20231102,132600,112098495,1332,1353,1353,1332,4001
|
|
20231102,132500,106754712,1340,1340,1340,1340,2
|
|
20231102,132400,106752032,1338,1338,1338,1338,0
|
|
20231102,132300,106752032,1338,1338,1338,1338,2
|
|
20231102,132200,106749356,1334,1352,1352,1334,3000
|
|
20231102,132100,102708388,1352,1352,1352,1352,0
|
|
20231102,132000,102708388,1352,1352,1352,1352,0
|
|
20231102,131900,102708388,1352,1352,1352,1352,0
|
|
20231102,131800,102708388,1352,1352,1352,1352,0
|
|
20231102,131700,102708388,1352,1352,1352,1352,0
|
|
20231102,131600,102708388,1352,1352,1352,1352,143
|
|
20231102,131500,102515052,1353,1354,1354,1353,22
|
|
20231102,131400,102485269,1355,1355,1355,1355,0
|
|
20231102,131300,102485269,1355,1355,1355,1355,0
|
|
20231102,131200,102485269,1355,1355,1355,1355,0
|
|
20231102,131100,102485269,1355,1355,1355,1355,0
|
|
20231102,131000,102485269,1355,1355,1355,1355,0
|
|
20231102,130900,102485269,1355,1355,1355,1355,0
|
|
20231102,130800,102485269,1355,1355,1355,1355,0
|
|
20231102,130700,102485269,1355,1355,1355,1355,13
|
|
20231102,130600,102467654,1355,1355,1355,1355,0
|
|
20231102,130500,102467654,1355,1355,1355,1355,0
|
|
20231102,130400,102467654,1355,1355,1355,1355,0
|
|
20231102,130300,102467654,1355,1355,1355,1355,0
|
|
20231102,130200,102467654,1355,1354,1355,1354,5
|
|
20231102,130100,102460880,1354,1354,1354,1354,0
|
|
20231102,130000,102460880,1354,1354,1354,1354,0
|
|
20231102,125900,102460880,1354,1354,1354,1354,0
|
|
20231102,125800,102460880,1354,1354,1354,1354,1
|
|
20231102,125700,102459526,1354,1354,1354,1354,0
|
|
20231102,125600,102459526,1354,1354,1354,1354,0
|
|
20231102,125500,102459526,1354,1354,1354,1354,0
|
|
20231102,125400,102459526,1354,1354,1354,1354,0
|
|
20231102,125300,102459526,1354,1354,1354,1354,0
|
|
20231102,125200,102459526,1354,1354,1354,1354,7
|
|
20231102,125100,102450048,1354,1354,1354,1354,0
|
|
20231102,125000,102450048,1354,1354,1354,1354,0
|
|
20231102,124900,102450048,1354,1353,1354,1353,2172
|
|
20231102,124800,99509166,1353,1353,1353,1353,100
|
|
20231102,124700,99373866,1352,1350,1352,1350,4
|
|
20231102,124600,99368461,1349,1349,1349,1349,1
|
|
20231102,124500,99367112,1348,1346,1348,1346,944
|
|
20231102,124400,98095102,1347,1346,1347,1346,10
|
|
20231102,124300,98081641,1346,1344,1346,1344,50
|
|
20231102,124200,98014384,1345,1344,1345,1344,110
|
|
20231102,124100,97866440,1344,1339,1344,1339,172
|
|
20231102,124000,97636047,1347,1344,1347,1344,5
|
|
20231102,123900,97629318,1339,1339,1339,1339,0
|
|
20231102,123800,97629318,1339,1339,1339,1337,486
|
|
20231102,123700,96978626,1339,1339,1339,1339,0
|
|
20231102,123600,96978626,1339,1339,1339,1339,0
|
|
20231102,123500,96978626,1339,1339,1339,1339,0
|
|
20231102,123400,96978626,1339,1339,1339,1339,0
|
|
20231102,123300,96978626,1339,1339,1339,1339,0
|
|
20231102,123200,96978626,1339,1339,1339,1339,0
|
|
20231102,123100,96978626,1339,1339,1339,1339,6
|
|
20231102,123000,96970592,1339,1339,1339,1339,0
|
|
20231102,122900,96970592,1339,1339,1339,1339,0
|
|
20231102,122800,96970592,1339,1339,1339,1339,0
|
|
20231102,122700,96970592,1339,1339,1339,1339,0
|
|
20231102,122600,96970592,1339,1339,1339,1339,0
|
|
20231102,122500,96970592,1339,1339,1339,1339,0
|
|
20231102,122400,96970592,1339,1339,1339,1339,1
|
|
20231102,122300,96969253,1339,1339,1339,1339,0
|
|
20231102,122200,96969253,1339,1339,1339,1339,0
|
|
20231102,122100,96969253,1339,1339,1339,1339,0
|
|
20231102,122000,96969253,1339,1339,1339,1339,0
|
|
20231102,121900,96969253,1339,1339,1339,1339,0
|
|
20231102,121800,96969253,1339,1339,1339,1339,0
|
|
20231102,121700,96969253,1339,1339,1339,1339,0
|
|
20231102,121600,96969253,1339,1339,1339,1339,0
|
|
20231102,121500,96969253,1339,1339,1339,1339,0
|
|
20231102,121400,96969253,1339,1339,1339,1339,0
|
|
20231102,121300,96969253,1339,1339,1339,1339,2
|
|
20231102,121200,96966575,1330,1331,1331,1330,3982
|
|
20231102,121100,91668712,1330,1355,1355,1330,5019
|
|
20231102,121000,84984441,1355,1355,1355,1355,0
|
|
20231102,120900,84984441,1355,1355,1355,1355,0
|
|
20231102,120800,84984441,1355,1355,1355,1355,1
|
|
20231102,120700,84983086,1357,1357,1357,1357,0
|
|
20231102,120600,84983086,1357,1357,1357,1357,0
|
|
20231102,120500,84983086,1357,1357,1357,1357,0
|
|
20231102,120400,84983086,1357,1357,1357,1357,0
|
|
20231102,120300,84983086,1357,1357,1357,1357,0
|
|
20231102,120200,84983086,1357,1357,1357,1357,0
|
|
20231102,120100,84983086,1357,1357,1357,1357,0
|
|
20231102,120000,84983086,1357,1357,1357,1357,0
|
|
20231102,115900,84983086,1357,1357,1357,1357,0
|
|
20231102,115800,84983086,1357,1357,1357,1357,0
|
|
20231102,115700,84983086,1357,1357,1357,1357,0
|
|
20231102,115600,84983086,1357,1357,1357,1357,0
|
|
20231102,115500,84983086,1357,1357,1357,1357,0
|
|
20231102,115400,84983086,1357,1357,1357,1357,0
|
|
20231102,115300,84983086,1357,1357,1357,1357,0
|
|
20231102,115200,84983086,1357,1357,1357,1357,0
|
|
20231102,115100,84983086,1357,1357,1357,1357,0
|
|
20231102,115000,84983086,1357,1357,1357,1357,0
|
|
20231102,114900,84983086,1357,1357,1357,1357,0
|
|
20231102,114800,84983086,1357,1357,1357,1357,0
|
|
20231102,114700,84983086,1357,1357,1357,1357,0
|
|
20231102,114600,84983086,1357,1357,1357,1357,0
|
|
20231102,114500,84983086,1357,1357,1357,1357,0
|
|
20231102,114400,84983086,1357,1357,1357,1357,0
|
|
20231102,114300,84983086,1357,1357,1357,1357,0
|
|
20231102,114200,84983086,1357,1357,1357,1357,0
|
|
20231102,114100,84983086,1357,1357,1357,1357,0
|
|
20231102,114000,84983086,1357,1357,1357,1357,0
|
|
20231102,113900,84983086,1357,1357,1357,1357,0
|
|
20231102,113800,84983086,1357,1357,1357,1357,0
|
|
20231102,113700,84983086,1357,1357,1357,1357,0
|
|
20231102,113600,84983086,1357,1357,1357,1357,0
|
|
20231102,113500,84983086,1357,1357,1357,1357,742
|
|
20231102,113400,83976192,1346,1346,1346,1346,5000
|
|
20231102,113300,77246192,1357,1357,1357,1357,34
|
|
20231102,113200,77200054,1358,1358,1358,1358,0
|
|
20231102,113100,77200054,1358,1358,1358,1358,0
|
|
20231102,113000,77200054,1358,1358,1358,1358,0
|
|
20231102,112900,77200054,1358,1358,1358,1358,950
|
|
20231102,112800,75909954,1360,1360,1360,1360,0
|
|
20231102,112700,75909954,1360,1360,1360,1360,0
|
|
20231102,112600,75909954,1360,1360,1360,1360,0
|
|
20231102,112500,75909954,1360,1358,1360,1358,4
|
|
20231102,112400,75904516,1359,1359,1359,1359,0
|
|
20231102,112300,75904516,1359,1359,1359,1359,37
|
|
20231102,112200,75854233,1362,1362,1362,1362,0
|
|
20231102,112100,75854233,1362,1362,1362,1362,0
|
|
20231102,112000,75854233,1362,1362,1362,1362,0
|
|
20231102,111900,75854233,1362,1362,1362,1362,0
|
|
20231102,111800,75854233,1362,1362,1362,1362,0
|
|
20231102,111700,75854233,1362,1362,1362,1362,0
|
|
20231102,111600,75854233,1362,1362,1362,1362,0
|
|
20231102,111500,75854233,1362,1356,1362,1356,284
|
|
20231102,111400,75467947,1358,1358,1358,1358,0
|
|
20231102,111300,75467947,1358,1358,1358,1358,0
|
|
20231102,111200,75467947,1358,1358,1358,1358,0
|
|
20231102,111100,75467947,1358,1358,1358,1358,0
|
|
20231102,111000,75467947,1358,1358,1358,1358,0
|
|
20231102,110900,75467947,1358,1358,1358,1358,0
|
|
20231102,110800,75467947,1358,1362,1362,1358,3273
|
|
20231102,110700,71010149,1362,1362,1362,1362,1102
|
|
20231102,110600,69509225,1362,1362,1362,1362,2932
|
|
20231102,110500,65515841,1362,1364,1364,1361,5078
|
|
20231102,110400,58597380,1362,1358,1362,1358,41
|
|
20231102,110300,58541617,1357,1356,1357,1356,719
|
|
20231102,110200,57566152,1355,1347,1355,1347,5935
|
|
20231102,110100,49549375,1344,1344,1344,1344,0
|
|
20231102,110000,49549375,1344,1344,1344,1344,1037
|
|
20231102,105900,48155647,1342,1341,1342,1341,1352
|
|
20231102,105800,46341290,1337,1337,1337,1337,0
|
|
20231102,105700,46341290,1337,1337,1337,1337,0
|
|
20231102,105600,46341290,1337,1337,1337,1337,0
|
|
20231102,105500,46341290,1337,1337,1337,1337,0
|
|
20231102,105400,46341290,1337,1337,1337,1337,0
|
|
20231102,105300,46341290,1337,1337,1337,1337,0
|
|
20231102,105200,46341290,1337,1337,1337,1337,0
|
|
20231102,105100,46341290,1337,1337,1337,1337,0
|
|
20231102,105000,46341290,1337,1337,1337,1337,0
|
|
20231102,104900,46341290,1337,1337,1337,1337,0
|
|
20231102,104800,46341290,1337,1337,1337,1337,0
|
|
20231102,104700,46341290,1337,1337,1337,1337,0
|
|
20231102,104600,46341290,1337,1337,1337,1337,0
|
|
20231102,104500,46341290,1337,1337,1337,1337,18
|
|
20231102,104400,46317224,1338,1338,1338,1338,0
|
|
20231102,104300,46317224,1338,1338,1338,1338,0
|
|
20231102,104200,46317224,1338,1338,1338,1338,500
|
|
20231102,104100,45648224,1342,1342,1342,1342,0
|
|
20231102,104000,45648224,1342,1342,1342,1342,0
|
|
20231102,103900,45648224,1342,1342,1342,1342,0
|
|
20231102,103800,45648224,1342,1342,1342,1342,0
|
|
20231102,103700,45648224,1342,1342,1342,1342,0
|
|
20231102,103600,45648224,1342,1342,1342,1342,0
|
|
20231102,103500,45648224,1342,1342,1342,1342,0
|
|
20231102,103400,45648224,1342,1342,1342,1342,0
|
|
20231102,103300,45648224,1342,1342,1342,1342,0
|
|
20231102,103200,45648224,1342,1342,1342,1342,0
|
|
20231102,103100,45648224,1342,1342,1342,1342,0
|
|
20231102,103000,45648224,1342,1342,1342,1342,0
|
|
20231102,102900,45648224,1342,1342,1342,1342,0
|
|
20231102,102800,45648224,1342,1342,1342,1342,0
|
|
20231102,102700,45648224,1342,1342,1342,1342,1
|
|
20231102,102600,45646882,1340,1340,1340,1340,1
|
|
20231102,102500,45645542,1340,1340,1340,1340,0
|
|
20231102,102400,45645542,1340,1340,1340,1340,0
|
|
20231102,102300,45645542,1340,1340,1340,1340,74
|
|
20231102,102200,45546382,1342,1340,1342,1330,2186
|
|
20231102,102100,42630321,1347,1341,1347,1341,1193
|
|
20231102,102000,41028751,1340,1337,1340,1337,118
|
|
20231102,101900,40870646,1337,1337,1337,1337,1
|
|
20231102,101800,40869309,1330,1330,1330,1330,0
|
|
20231102,101700,40869309,1330,1330,1330,1330,0
|
|
20231102,101600,40869309,1330,1330,1330,1330,2025
|
|
20231102,101500,38176059,1339,1338,1339,1338,100
|
|
20231102,101400,38042253,1339,1339,1339,1339,0
|
|
20231102,101300,38042253,1339,1339,1339,1339,100
|
|
20231102,101200,37908353,1341,1341,1341,1341,200
|
|
20231102,101100,37640153,1329,1331,1331,1329,3000
|
|
20231102,101000,33652886,1332,1347,1347,1332,3001
|
|
20231102,100900,29654950,1334,1334,1334,1334,25
|
|
20231102,100800,29621600,1350,1349,1350,1349,888
|
|
20231102,100700,28423060,1350,1337,1350,1332,4763
|
|
20231102,100600,22022287,1348,1348,1348,1348,1
|
|
20231102,100500,22020939,1330,1330,1330,1330,0
|
|
20231102,100400,22020939,1330,1341,1341,1330,2436
|
|
20231102,100300,18765141,1348,1348,1348,1348,0
|
|
20231102,100200,18765141,1348,1346,1348,1346,13
|
|
20231102,100100,18747630,1340,1340,1340,1340,0
|
|
20231102,100000,18747630,1340,1340,1340,1340,35
|
|
20231102,095900,18700730,1341,1342,1342,1341,5000
|
|
20231102,095800,11995718,1350,1350,1350,1350,1
|
|
20231102,095700,11994368,1351,1351,1351,1350,530
|
|
20231102,095600,11278353,1350,1350,1350,1350,0
|
|
20231102,095500,11278353,1350,1346,1350,1346,57
|
|
20231102,095400,11201559,1346,1346,1346,1346,0
|
|
20231102,095300,11201559,1346,1346,1346,1346,0
|
|
20231102,095200,11201559,1346,1346,1346,1346,2
|
|
20231102,095100,11198867,1345,1345,1345,1345,0
|
|
20231102,095000,11198867,1345,1345,1345,1345,0
|
|
20231102,094900,11198867,1345,1345,1345,1345,0
|
|
20231102,094800,11198867,1345,1345,1345,1345,0
|
|
20231102,094700,11198867,1345,1345,1345,1345,0
|
|
20231102,094600,11198867,1345,1345,1345,1345,2
|
|
20231102,094500,11196177,1346,1345,1346,1345,19
|
|
20231102,094400,11170621,1337,1340,1340,1337,38
|
|
20231102,094300,11119809,1349,1349,1349,1349,505
|
|
20231102,094200,10438564,1350,1350,1350,1350,0
|
|
20231102,094100,10438564,1350,1349,1350,1349,111
|
|
20231102,094000,10288725,1347,1347,1347,1347,0
|
|
20231102,093900,10288725,1347,1348,1348,1347,11
|
|
20231102,093800,10273898,1350,1350,1350,1349,306
|
|
20231102,093700,9860799,1350,1350,1350,1350,3
|
|
20231102,093600,9856749,1350,1349,1350,1349,3
|
|
20231102,093500,9852700,1350,1350,1350,1350,0
|
|
20231102,093400,9852700,1350,1350,1350,1350,0
|
|
20231102,093300,9852700,1350,1350,1350,1350,0
|
|
20231102,093200,9852700,1350,1350,1350,1350,0
|
|
20231102,093100,9852700,1350,1345,1350,1345,50
|
|
20231102,093000,9785418,1345,1344,1345,1344,2
|
|
20231102,092900,9782729,1329,1329,1329,1329,0
|
|
20231102,092800,9782729,1329,1329,1329,1329,0
|
|
20231102,092700,9782729,1329,1329,1329,1329,0
|
|
20231102,092600,9782729,1329,1345,1345,1329,116
|
|
20231102,092500,9628147,1332,1343,1343,1332,100
|
|
20231102,092400,9494643,1350,1350,1350,1350,0
|
|
20231102,092300,9494643,1350,1350,1350,1350,0
|
|
20231102,092200,9494643,1350,1350,1350,1350,20
|
|
20231102,092100,9467643,1352,1352,1352,1352,0
|
|
20231102,092000,9467643,1352,1352,1352,1352,0
|
|
20231102,091900,9467643,1352,1352,1352,1352,0
|
|
20231102,091800,9467643,1352,1352,1352,1352,0
|
|
20231102,091700,9467643,1352,1351,1353,1351,4340
|
|
20231102,091600,3601007,1350,1350,1350,1350,200
|
|
20231102,091500,3331007,1354,1354,1354,1354,200
|
|
20231102,091400,3060207,1354,1354,1354,1354,1
|
|
20231102,091300,3058853,1350,1350,1350,1350,1
|
|
20231102,091200,3057503,1355,1362,1362,1355,6
|
|
20231102,091100,3049349,1362,1360,1362,1360,14
|
|
20231102,091000,3030301,1360,1360,1360,1360,0
|
|
20231102,090900,3030301,1360,1360,1360,1360,0
|
|
20231102,090800,3030301,1360,1370,1370,1360,155
|
|
20231102,090700,2818721,1389,1363,1389,1363,123
|
|
20231102,090600,2649554,1358,1354,1392,1348,1597
|
|
20231102,090500,480985,1355,1353,1355,1353,100
|
|
20231102,090400,345501,1331,1353,1353,1331,35
|
|
20231102,090300,298894,1355,1355,1355,1355,0
|
|
20231102,090200,298894,1355,1346,1355,1346,7
|
|
20231102,090100,289463,1340,1340,1340,1340,36
|
|
20231102,090000,241223,1340,1329,1340,1321,181
|