676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,201300,373548765,1621,1621,1621,1621,2697
|
|
20231102,201200,373548765,1621,1621,1621,1621,0
|
|
20231102,201100,373548765,1621,1621,1621,1621,0
|
|
20231102,201000,373548765,1621,1621,1621,1621,0
|
|
20231102,200900,373548765,1621,1621,1621,1621,0
|
|
20231102,200800,373548765,1621,1621,1621,1621,0
|
|
20231102,200700,373548765,1621,1621,1621,1621,0
|
|
20231102,200600,373548765,1621,1621,1621,1621,0
|
|
20231102,200500,373548765,1621,1621,1621,1621,0
|
|
20231102,200400,373548765,1621,1621,1621,1621,0
|
|
20231102,200300,373548765,1621,1621,1621,1621,0
|
|
20231102,200200,373548765,1621,1621,1621,1621,0
|
|
20231102,200100,373548765,1621,1621,1621,1621,0
|
|
20231102,200000,373548765,1621,1621,1621,1621,0
|
|
20231102,195900,373548765,1621,1621,1621,1621,0
|
|
20231102,195800,373548765,1621,1621,1621,1621,0
|
|
20231102,195700,373548765,1621,1621,1621,1621,0
|
|
20231102,195600,373548765,1621,1621,1621,1621,0
|
|
20231102,195500,373548765,1621,1621,1621,1621,0
|
|
20231102,195400,373548765,1621,1621,1621,1621,0
|
|
20231102,195300,373548765,1621,1621,1621,1621,0
|
|
20231102,195200,373548765,1621,1621,1621,1621,0
|
|
20231102,195100,373548765,1621,1621,1621,1621,0
|
|
20231102,195000,373548765,1621,1621,1621,1621,0
|
|
20231102,194900,373548765,1621,1621,1621,1621,0
|
|
20231102,194800,373548765,1621,1621,1621,1621,0
|
|
20231102,194700,373548765,1621,1621,1621,1621,0
|
|
20231102,194600,373548765,1621,1621,1621,1621,0
|
|
20231102,194500,373548765,1621,1621,1621,1621,0
|
|
20231102,194400,373548765,1621,1621,1621,1621,0
|
|
20231102,194300,373548765,1621,1621,1621,1621,2697
|
|
20231102,194200,373548765,1621,1621,1621,1621,0
|
|
20231102,194100,373548765,1621,1621,1621,1621,0
|
|
20231102,194000,373548765,1621,1621,1621,1621,0
|
|
20231102,193900,373548765,1621,1621,1621,1621,0
|
|
20231102,193800,373548765,1621,1621,1621,1621,0
|
|
20231102,193700,373548765,1621,1621,1621,1621,0
|
|
20231102,193600,373548765,1621,1621,1621,1621,0
|
|
20231102,193500,373548765,1621,1621,1621,1621,0
|
|
20231102,193400,373548765,1621,1621,1621,1621,0
|
|
20231102,193300,373548765,1621,1621,1621,1621,0
|
|
20231102,193200,373548765,1621,1621,1621,1621,0
|
|
20231102,193100,373548765,1621,1621,1621,1621,0
|
|
20231102,193000,373548765,1621,1621,1621,1621,0
|
|
20231102,192900,373548765,1621,1621,1621,1621,0
|
|
20231102,192800,373548765,1621,1621,1621,1621,0
|
|
20231102,192700,373548765,1621,1621,1621,1621,0
|
|
20231102,192600,373548765,1621,1621,1621,1621,0
|
|
20231102,192500,373548765,1621,1621,1621,1621,0
|
|
20231102,192400,373548765,1621,1621,1621,1621,0
|
|
20231102,192300,373548765,1621,1621,1621,1621,0
|
|
20231102,192200,373548765,1621,1621,1621,1621,0
|
|
20231102,192100,373548765,1621,1621,1621,1621,0
|
|
20231102,192000,373548765,1621,1621,1621,1621,0
|
|
20231102,191900,373548765,1621,1621,1621,1621,0
|
|
20231102,191800,373548765,1621,1621,1621,1621,0
|
|
20231102,191700,373548765,1621,1621,1621,1621,0
|
|
20231102,191600,373548765,1621,1621,1621,1621,0
|
|
20231102,191500,373548765,1621,1621,1621,1621,0
|
|
20231102,191400,373548765,1621,1621,1621,1621,0
|
|
20231102,191300,373548765,1621,1621,1621,1621,2697
|
|
20231102,191200,373548765,1621,1621,1621,1621,0
|
|
20231102,191100,373548765,1621,1621,1621,1621,0
|
|
20231102,191000,373548765,1621,1621,1621,1621,0
|
|
20231102,190900,373548765,1621,1621,1621,1621,0
|
|
20231102,190800,373548765,1621,1621,1621,1621,0
|
|
20231102,190700,373548765,1621,1621,1621,1621,0
|
|
20231102,190600,373548765,1621,1621,1621,1621,0
|
|
20231102,190500,373548765,1621,1621,1621,1621,0
|
|
20231102,190400,373548765,1621,1621,1621,1621,0
|
|
20231102,190300,373548765,1621,1621,1621,1621,0
|
|
20231102,190200,373548765,1621,1621,1621,1621,0
|
|
20231102,190100,373548765,1621,1621,1621,1621,0
|
|
20231102,190000,373548765,1621,1621,1621,1621,0
|
|
20231102,185900,373548765,1621,1621,1621,1621,0
|
|
20231102,185800,373548765,1621,1621,1621,1621,0
|
|
20231102,185700,373548765,1621,1621,1621,1621,0
|
|
20231102,185600,373548765,1621,1621,1621,1621,0
|
|
20231102,185500,373548765,1621,1621,1621,1621,0
|
|
20231102,185400,373548765,1621,1621,1621,1621,0
|
|
20231102,185300,373548765,1621,1621,1621,1621,0
|
|
20231102,185200,373548765,1621,1621,1621,1621,0
|
|
20231102,185100,373548765,1621,1621,1621,1621,0
|
|
20231102,185000,373548765,1621,1621,1621,1621,0
|
|
20231102,184900,373548765,1621,1621,1621,1621,0
|
|
20231102,184800,373548765,1621,1621,1621,1621,0
|
|
20231102,184700,373548765,1621,1621,1621,1621,0
|
|
20231102,184600,373548765,1621,1621,1621,1621,0
|
|
20231102,184500,373548765,1621,1621,1621,1621,0
|
|
20231102,184400,373548765,1621,1621,1621,1621,0
|
|
20231102,184300,373548765,1621,1621,1621,1621,2697
|
|
20231102,184200,373548765,1621,1621,1621,1621,0
|
|
20231102,184100,373548765,1621,1621,1621,1621,0
|
|
20231102,184000,373548765,1621,1621,1621,1621,0
|
|
20231102,183900,373548765,1621,1621,1621,1621,0
|
|
20231102,183800,373548765,1621,1621,1621,1621,0
|
|
20231102,183700,373548765,1621,1621,1621,1621,0
|
|
20231102,183600,373548765,1621,1621,1621,1621,0
|
|
20231102,183500,373548765,1621,1621,1621,1621,0
|
|
20231102,183400,373548765,1621,1621,1621,1621,0
|
|
20231102,183300,373548765,1621,1621,1621,1621,0
|
|
20231102,183200,373548765,1621,1621,1621,1621,0
|
|
20231102,183100,373548765,1621,1621,1621,1621,0
|
|
20231102,183000,373548765,1621,1621,1621,1621,0
|
|
20231102,182900,373548765,1621,1621,1621,1621,0
|
|
20231102,182800,373548765,1621,1621,1621,1621,0
|
|
20231102,182700,373548765,1621,1621,1621,1621,0
|
|
20231102,182600,373548765,1621,1621,1621,1621,0
|
|
20231102,182500,373548765,1621,1621,1621,1621,0
|
|
20231102,182400,373548765,1621,1621,1621,1621,0
|
|
20231102,182300,373548765,1621,1621,1621,1621,0
|
|
20231102,182200,373548765,1621,1621,1621,1621,0
|
|
20231102,182100,373548765,1621,1621,1621,1621,0
|
|
20231102,182000,373548765,1621,1621,1621,1621,0
|
|
20231102,181900,373548765,1621,1621,1621,1621,0
|
|
20231102,181800,373548765,1621,1621,1621,1621,0
|
|
20231102,181700,373548765,1621,1621,1621,1621,0
|
|
20231102,181600,373548765,1621,1621,1621,1621,0
|
|
20231102,181500,373548765,1621,1621,1621,1621,0
|
|
20231102,181400,373548765,1621,1621,1621,1621,0
|
|
20231102,181300,373548765,1621,1621,1621,1621,2697
|
|
20231102,181200,373548765,1621,1621,1621,1621,0
|
|
20231102,181100,373548765,1621,1621,1621,1621,0
|
|
20231102,181000,373548765,1621,1621,1621,1621,0
|
|
20231102,180900,373548765,1621,1621,1621,1621,0
|
|
20231102,180800,373548765,1621,1621,1621,1621,0
|
|
20231102,180700,373548765,1621,1621,1621,1621,0
|
|
20231102,180600,373548765,1621,1621,1621,1621,0
|
|
20231102,180500,373548765,1621,1621,1621,1621,0
|
|
20231102,180400,373548765,1621,1621,1621,1621,0
|
|
20231102,180300,373548765,1621,1621,1621,1621,0
|
|
20231102,180200,373548765,1621,1621,1621,1621,0
|
|
20231102,180100,373548765,1621,1621,1621,1621,0
|
|
20231102,180000,373548765,1621,1621,1621,1621,0
|
|
20231102,175900,373548765,1621,1621,1621,1621,0
|
|
20231102,175800,373548765,1621,1621,1621,1621,0
|
|
20231102,175700,373548765,1621,1621,1621,1621,0
|
|
20231102,175600,373548765,1621,1621,1621,1621,0
|
|
20231102,175500,373548765,1621,1621,1621,1621,0
|
|
20231102,175400,373548765,1621,1621,1621,1621,0
|
|
20231102,175300,373548765,1621,1621,1621,1621,0
|
|
20231102,175200,373548765,1621,1621,1621,1621,0
|
|
20231102,175100,373548765,1621,1621,1621,1621,0
|
|
20231102,175000,373548765,1621,1621,1621,1621,0
|
|
20231102,174900,373548765,1621,1621,1621,1621,0
|
|
20231102,174800,373548765,1621,1621,1621,1621,0
|
|
20231102,174700,373548765,1621,1621,1621,1621,0
|
|
20231102,174600,373548765,1621,1621,1621,1621,0
|
|
20231102,174500,373548765,1621,1621,1621,1621,0
|
|
20231102,174400,373548765,1621,1621,1621,1621,0
|
|
20231102,174300,373548765,1621,1621,1621,1621,2697
|
|
20231102,174200,373548765,1621,1621,1621,1621,0
|
|
20231102,174100,373548765,1621,1621,1621,1621,0
|
|
20231102,174000,373548765,1621,1621,1621,1621,0
|
|
20231102,173900,373548765,1621,1621,1621,1621,0
|
|
20231102,173800,373548765,1621,1621,1621,1621,0
|
|
20231102,173700,373548765,1621,1621,1621,1621,0
|
|
20231102,173600,373548765,1621,1621,1621,1621,0
|
|
20231102,173500,373548765,1621,1621,1621,1621,0
|
|
20231102,173400,373548765,1621,1621,1621,1621,0
|
|
20231102,173300,373548765,1621,1621,1621,1621,0
|
|
20231102,173200,373548765,1621,1621,1621,1621,0
|
|
20231102,173100,373548765,1621,1621,1621,1621,0
|
|
20231102,173000,373548765,1621,1621,1621,1621,0
|
|
20231102,172900,373548765,1621,1621,1621,1621,0
|
|
20231102,172800,373548765,1621,1621,1621,1621,0
|
|
20231102,172700,373548765,1621,1621,1621,1621,0
|
|
20231102,172600,373548765,1621,1621,1621,1621,0
|
|
20231102,172500,373548765,1621,1621,1621,1621,0
|
|
20231102,172400,373548765,1621,1621,1621,1621,0
|
|
20231102,172300,373548765,1621,1621,1621,1621,0
|
|
20231102,172200,373548765,1621,1621,1621,1621,0
|
|
20231102,172100,373548765,1621,1621,1621,1621,0
|
|
20231102,172000,373548765,1621,1621,1621,1621,0
|
|
20231102,171900,373548765,1621,1621,1621,1621,0
|
|
20231102,171800,373548765,1621,1621,1621,1621,0
|
|
20231102,171700,373548765,1621,1621,1621,1621,0
|
|
20231102,171600,373548765,1621,1621,1621,1621,0
|
|
20231102,171500,373548765,1621,1621,1621,1621,0
|
|
20231102,171400,373548765,1621,1621,1621,1621,0
|
|
20231102,171300,373548765,1621,1621,1621,1621,2697
|
|
20231102,171200,373548765,1621,1621,1621,1621,0
|
|
20231102,171100,373548765,1621,1621,1621,1621,0
|
|
20231102,171000,373548765,1621,1621,1621,1621,0
|
|
20231102,170900,373548765,1621,1621,1621,1621,0
|
|
20231102,170800,373548765,1621,1621,1621,1621,0
|
|
20231102,170700,373548765,1621,1621,1621,1621,0
|
|
20231102,170600,373548765,1621,1621,1621,1621,0
|
|
20231102,170500,373548765,1621,1621,1621,1621,0
|
|
20231102,170400,373548765,1621,1621,1621,1621,0
|
|
20231102,170300,373548765,1621,1621,1621,1621,0
|
|
20231102,170200,373548765,1621,1621,1621,1621,0
|
|
20231102,170100,373548765,1621,1621,1621,1621,0
|
|
20231102,170000,373548765,1621,1621,1621,1621,0
|
|
20231102,165900,373548765,1621,1621,1621,1621,0
|
|
20231102,165800,373548765,1621,1621,1621,1621,0
|
|
20231102,165700,373548765,1621,1621,1621,1621,0
|
|
20231102,165600,373548765,1621,1621,1621,1621,0
|
|
20231102,165500,373548765,1621,1621,1621,1621,0
|
|
20231102,165400,373548765,1621,1621,1621,1621,0
|
|
20231102,165300,373548765,1621,1621,1621,1621,0
|
|
20231102,165200,373548765,1621,1621,1621,1621,0
|
|
20231102,165100,373548765,1621,1621,1621,1621,0
|
|
20231102,165000,373548765,1621,1621,1621,1621,0
|
|
20231102,164900,373548765,1621,1621,1621,1621,0
|
|
20231102,164800,373548765,1621,1621,1621,1621,0
|
|
20231102,164700,373548765,1621,1621,1621,1621,0
|
|
20231102,164600,373548765,1621,1621,1621,1621,0
|
|
20231102,164500,373548765,1621,1621,1621,1621,0
|
|
20231102,164400,373548765,1621,1621,1621,1621,0
|
|
20231102,164300,373548765,1621,1621,1621,1621,2697
|
|
20231102,164200,373548765,1621,1621,1621,1621,0
|
|
20231102,164100,373548765,1621,1621,1621,1621,0
|
|
20231102,164000,373548765,1621,1621,1621,1621,0
|
|
20231102,163900,373548765,1621,1621,1621,1621,0
|
|
20231102,163800,373548765,1621,1621,1621,1621,0
|
|
20231102,163700,373548765,1621,1621,1621,1621,0
|
|
20231102,163600,373548765,1621,1621,1621,1621,0
|
|
20231102,163500,373548765,1621,1621,1621,1621,0
|
|
20231102,163400,373548765,1621,1621,1621,1621,0
|
|
20231102,163300,373548765,1621,1621,1621,1621,0
|
|
20231102,163200,373548765,1621,1621,1621,1621,0
|
|
20231102,163100,373548765,1621,1621,1621,1621,0
|
|
20231102,163000,373548765,1621,1621,1621,1621,0
|
|
20231102,162900,373548765,1621,1621,1621,1621,0
|
|
20231102,162800,373548765,1621,1621,1621,1621,0
|
|
20231102,162700,373548765,1621,1621,1621,1621,0
|
|
20231102,162600,373548765,1621,1621,1621,1621,0
|
|
20231102,162500,373548765,1621,1621,1621,1621,0
|
|
20231102,162400,373548765,1621,1621,1621,1621,0
|
|
20231102,162300,373548765,1621,1621,1621,1621,0
|
|
20231102,162200,373548765,1621,1621,1621,1621,0
|
|
20231102,162100,373548765,1621,1621,1621,1621,0
|
|
20231102,162000,373548765,1621,1621,1621,1621,0
|
|
20231102,161900,373548765,1621,1621,1621,1621,0
|
|
20231102,161800,373548765,1621,1621,1621,1621,0
|
|
20231102,161700,373548765,1621,1621,1621,1621,0
|
|
20231102,161600,373548765,1621,1621,1621,1621,0
|
|
20231102,161500,373548765,1621,1621,1621,1621,0
|
|
20231102,161400,373548765,1621,1621,1621,1621,0
|
|
20231102,161300,373548765,1621,1621,1621,1621,2697
|
|
20231102,161200,373548765,1621,1621,1621,1621,0
|
|
20231102,161100,373548765,1621,1621,1621,1621,0
|
|
20231102,161000,373548765,1621,1621,1621,1621,0
|
|
20231102,160900,373548765,1621,1621,1621,1621,0
|
|
20231102,160800,373548765,1621,1621,1621,1621,0
|
|
20231102,160700,373548765,1621,1621,1621,1621,0
|
|
20231102,160600,373548765,1621,1621,1621,1621,0
|
|
20231102,160500,373548765,1621,1621,1621,1621,0
|
|
20231102,160400,373548765,1621,1621,1621,1621,0
|
|
20231102,160300,373548765,1621,1621,1621,1621,0
|
|
20231102,160200,373548765,1621,1621,1621,1621,0
|
|
20231102,160100,373548765,1621,1621,1621,1621,0
|
|
20231102,160000,373548765,1621,1621,1621,1621,0
|
|
20231102,155900,373548765,1621,1621,1621,1621,0
|
|
20231102,155800,373548765,1621,1621,1621,1621,0
|
|
20231102,155700,373548765,1621,1621,1621,1621,0
|
|
20231102,155600,373548765,1621,1621,1621,1621,0
|
|
20231102,155500,373548765,1621,1621,1621,1621,0
|
|
20231102,155400,373548765,1621,1621,1621,1621,0
|
|
20231102,155300,373548765,1621,1621,1621,1621,0
|
|
20231102,155200,373548765,1621,1621,1621,1621,0
|
|
20231102,155100,373548765,1621,1621,1621,1621,0
|
|
20231102,155000,373548765,1621,1621,1621,1621,0
|
|
20231102,154900,373548765,1621,1621,1621,1621,0
|
|
20231102,154800,373548765,1621,1621,1621,1621,0
|
|
20231102,154700,373548765,1621,1621,1621,1621,0
|
|
20231102,154600,373548765,1621,1621,1621,1621,0
|
|
20231102,154500,373548765,1621,1621,1621,1621,0
|
|
20231102,154400,373548765,1621,1621,1621,1621,0
|
|
20231102,154300,373548765,1621,1621,1621,1621,2697
|
|
20231102,154200,373548765,1621,1621,1621,1621,0
|
|
20231102,154100,373548765,1621,1621,1621,1621,0
|
|
20231102,154000,373548765,1621,1621,1621,1621,0
|
|
20231102,153900,373548765,1621,1621,1621,1621,0
|
|
20231102,153800,373548765,1621,1621,1621,1621,0
|
|
20231102,153700,373548765,1621,1621,1621,1621,0
|
|
20231102,153600,373548765,1621,1621,1621,1621,0
|
|
20231102,153500,373548765,1621,1621,1621,1621,0
|
|
20231102,153400,373548765,1621,1621,1621,1621,0
|
|
20231102,153300,373548765,1621,1621,1621,1621,0
|
|
20231102,153200,373548765,1621,1621,1621,1621,0
|
|
20231102,153100,373548765,1621,1621,1621,1621,0
|
|
20231102,153000,373548765,1621,1621,1621,1621,2697
|
|
20231102,152900,369176928,1621,1621,1621,1621,0
|
|
20231102,152800,369176928,1621,1621,1621,1621,0
|
|
20231102,152700,369176928,1621,1621,1621,1621,0
|
|
20231102,152600,369176928,1621,1621,1621,1621,0
|
|
20231102,152500,369176928,1621,1621,1621,1621,0
|
|
20231102,152400,369176928,1621,1621,1621,1621,0
|
|
20231102,152300,369176928,1621,1621,1621,1621,0
|
|
20231102,152200,369176928,1621,1621,1621,1621,0
|
|
20231102,152100,369176928,1621,1621,1621,1621,0
|
|
20231102,152000,369176928,1621,1621,1621,1621,0
|
|
20231102,151900,369176928,1621,1621,1621,1621,242
|
|
20231102,151800,368784646,1621,1621,1621,1621,299
|
|
20231102,151700,368299967,1621,1621,1621,1621,195
|
|
20231102,151600,367983872,1621,1626,1626,1621,207
|
|
20231102,151500,367647334,1627,1627,1627,1627,8
|
|
20231102,151400,367634318,1628,1628,1628,1628,0
|
|
20231102,151300,367634318,1628,1628,1628,1628,0
|
|
20231102,151200,367634318,1628,1628,1628,1628,118
|
|
20231102,151100,367442214,1628,1628,1628,1628,2386
|
|
20231102,151000,363557806,1628,1626,1628,1626,4152
|
|
20231102,150900,356803560,1626,1626,1626,1626,3
|
|
20231102,150800,356798682,1626,1625,1626,1625,703
|
|
20231102,150700,355656305,1626,1626,1626,1626,1
|
|
20231102,150600,355654679,1625,1624,1625,1624,774
|
|
20231102,150500,354397029,1623,1626,1626,1623,529
|
|
20231102,150400,353537405,1625,1625,1625,1625,6
|
|
20231102,150300,353527655,1625,1625,1625,1625,161
|
|
20231102,150200,353266030,1625,1624,1625,1624,983
|
|
20231102,150100,351668778,1626,1626,1626,1626,0
|
|
20231102,150000,351668778,1626,1626,1626,1626,0
|
|
20231102,145900,351668778,1626,1626,1626,1626,1
|
|
20231102,145800,351667152,1622,1622,1622,1622,500
|
|
20231102,145700,350856152,1622,1622,1622,1622,1500
|
|
20231102,145600,348423152,1627,1626,1627,1626,1160
|
|
20231102,145500,346535882,1628,1628,1628,1628,4
|
|
20231102,145400,346529370,1628,1628,1629,1628,509
|
|
20231102,145300,345700717,1629,1629,1629,1629,618
|
|
20231102,145200,344693995,1629,1629,1629,1629,0
|
|
20231102,145100,344693995,1629,1629,1629,1629,1501
|
|
20231102,145000,342248866,1629,1629,1629,1629,1172
|
|
20231102,144900,340339678,1628,1628,1628,1628,1000
|
|
20231102,144800,338711678,1629,1626,1629,1626,2768
|
|
20231102,144700,334203759,1624,1624,1624,1624,1716
|
|
20231102,144600,331416975,1624,1624,1624,1624,0
|
|
20231102,144500,331416975,1624,1624,1624,1624,0
|
|
20231102,144400,331416975,1624,1623,1624,1623,206
|
|
20231102,144300,331082631,1623,1623,1623,1623,0
|
|
20231102,144200,331082631,1623,1628,1628,1623,23
|
|
20231102,144100,331045297,1628,1628,1628,1628,95
|
|
20231102,144000,330890637,1629,1629,1629,1629,14
|
|
20231102,143900,330867831,1623,1623,1623,1623,201
|
|
20231102,143800,330541608,1623,1626,1629,1623,6100
|
|
20231102,143700,320610013,1627,1627,1627,1627,0
|
|
20231102,143600,320610013,1627,1626,1627,1626,52
|
|
20231102,143500,320525413,1627,1626,1627,1626,127
|
|
20231102,143400,320318838,1623,1623,1623,1623,1
|
|
20231102,143300,320317215,1623,1622,1623,1622,47
|
|
20231102,143200,320240976,1627,1627,1627,1627,0
|
|
20231102,143100,320240976,1627,1627,1627,1627,1
|
|
20231102,143000,320239349,1627,1627,1627,1627,126
|
|
20231102,142900,320034347,1629,1629,1629,1629,1
|
|
20231102,142800,320032718,1629,1628,1629,1628,5627
|
|
20231102,142700,310870759,1628,1623,1628,1623,14358
|
|
20231102,142600,287536997,1620,1620,1620,1620,0
|
|
20231102,142500,287536997,1620,1620,1620,1620,88
|
|
20231102,142400,287394437,1620,1620,1620,1620,0
|
|
20231102,142300,287394437,1620,1620,1620,1620,210
|
|
20231102,142200,287054237,1623,1623,1623,1623,0
|
|
20231102,142100,287054237,1623,1623,1623,1623,30
|
|
20231102,142000,287005547,1623,1623,1624,1623,157
|
|
20231102,141900,286750648,1624,1621,1624,1620,3500
|
|
20231102,141800,281070690,1620,1620,1620,1620,0
|
|
20231102,141700,281070690,1620,1620,1620,1620,18
|
|
20231102,141600,281041530,1624,1624,1624,1624,0
|
|
20231102,141500,281041530,1624,1620,1624,1620,494
|
|
20231102,141400,280240574,1621,1620,1621,1620,1192
|
|
20231102,141300,278309279,1620,1620,1620,1620,1013
|
|
20231102,141200,276668219,1620,1620,1620,1620,0
|
|
20231102,141100,276668219,1620,1620,1620,1620,0
|
|
20231102,141000,276668219,1620,1620,1620,1620,600
|
|
20231102,140900,275696219,1620,1620,1620,1620,4
|
|
20231102,140800,275689739,1621,1621,1621,1621,0
|
|
20231102,140700,275689739,1621,1621,1621,1620,48
|
|
20231102,140600,275611932,1621,1620,1621,1620,741
|
|
20231102,140500,274411358,1620,1620,1620,1620,0
|
|
20231102,140400,274411358,1620,1620,1620,1620,100
|
|
20231102,140300,274249358,1620,1620,1620,1620,1
|
|
20231102,140200,274247738,1620,1621,1621,1620,708
|
|
20231102,140100,273100278,1620,1620,1620,1620,100
|
|
20231102,140000,272938278,1620,1620,1624,1620,355
|
|
20231102,135900,272363162,1620,1620,1620,1620,399
|
|
20231102,135800,271716782,1620,1620,1620,1620,1546
|
|
20231102,135700,269212262,1619,1619,1619,1619,100
|
|
20231102,135600,269050362,1619,1619,1619,1619,694
|
|
20231102,135500,267926776,1619,1619,1619,1619,0
|
|
20231102,135400,267926776,1619,1619,1619,1619,0
|
|
20231102,135300,267926776,1619,1619,1619,1619,0
|
|
20231102,135200,267926776,1619,1619,1619,1619,0
|
|
20231102,135100,267926776,1619,1619,1619,1619,2
|
|
20231102,135000,267923538,1619,1619,1619,1619,69
|
|
20231102,134900,267811827,1619,1618,1619,1618,90
|
|
20231102,134800,267666202,1618,1615,1618,1615,249
|
|
20231102,134700,267263890,1615,1615,1617,1615,8
|
|
20231102,134600,267250964,1615,1617,1617,1615,5
|
|
20231102,134500,267242881,1617,1617,1617,1617,0
|
|
20231102,134400,267242881,1617,1617,1617,1617,1
|
|
20231102,134300,267241264,1615,1615,1615,1615,0
|
|
20231102,134200,267241264,1615,1615,1615,1615,20
|
|
20231102,134100,267208964,1615,1615,1615,1615,0
|
|
20231102,134000,267208964,1615,1615,1615,1615,5
|
|
20231102,133900,267200889,1615,1617,1617,1615,170
|
|
20231102,133800,266926329,1617,1617,1617,1617,0
|
|
20231102,133700,266926329,1617,1617,1617,1617,0
|
|
20231102,133600,266926329,1617,1617,1617,1617,0
|
|
20231102,133500,266926329,1617,1617,1617,1617,56
|
|
20231102,133400,266835777,1617,1617,1617,1617,119
|
|
20231102,133300,266643354,1615,1615,1615,1615,265
|
|
20231102,133200,266215379,1615,1615,1615,1615,1
|
|
20231102,133100,266213764,1615,1615,1615,1615,0
|
|
20231102,133000,266213764,1615,1615,1615,1615,0
|
|
20231102,132900,266213764,1615,1615,1615,1615,727
|
|
20231102,132800,265039659,1615,1615,1615,1615,160
|
|
20231102,132700,264781259,1617,1617,1617,1617,0
|
|
20231102,132600,264781259,1617,1617,1617,1617,42
|
|
20231102,132500,264713345,1617,1617,1617,1617,14
|
|
20231102,132400,264690707,1617,1615,1617,1615,397
|
|
20231102,132300,264049258,1615,1615,1615,1615,0
|
|
20231102,132200,264049258,1615,1615,1615,1615,0
|
|
20231102,132100,264049258,1615,1615,1615,1615,0
|
|
20231102,132000,264049258,1615,1616,1616,1615,1273
|
|
20231102,131900,261993345,1617,1617,1617,1617,0
|
|
20231102,131800,261993345,1617,1617,1617,1617,22
|
|
20231102,131700,261957771,1616,1616,1616,1616,67
|
|
20231102,131600,261849499,1615,1615,1615,1615,66
|
|
20231102,131500,261742909,1615,1615,1615,1615,130
|
|
20231102,131400,261532959,1615,1615,1615,1615,0
|
|
20231102,131300,261532959,1615,1615,1615,1615,5
|
|
20231102,131200,261524884,1616,1616,1616,1611,89
|
|
20231102,131100,261381275,1616,1615,1616,1615,119
|
|
20231102,131000,261188972,1615,1616,1616,1615,1101
|
|
20231102,130900,259409757,1616,1616,1616,1616,0
|
|
20231102,130800,259409757,1616,1616,1616,1616,67
|
|
20231102,130700,259301485,1616,1615,1616,1615,540
|
|
20231102,130600,258428946,1615,1611,1615,1611,32
|
|
20231102,130500,258377354,1611,1611,1611,1611,0
|
|
20231102,130400,258377354,1611,1611,1611,1611,2
|
|
20231102,130300,258374132,1611,1611,1611,1611,17
|
|
20231102,130200,258346745,1611,1611,1611,1611,0
|
|
20231102,130100,258346745,1611,1611,1611,1611,100
|
|
20231102,130000,258185645,1611,1611,1611,1611,0
|
|
20231102,125900,258185645,1611,1611,1611,1611,0
|
|
20231102,125800,258185645,1611,1616,1616,1611,2
|
|
20231102,125700,258182418,1611,1611,1611,1611,1
|
|
20231102,125600,258180807,1611,1616,1616,1611,4
|
|
20231102,125500,258174358,1611,1611,1611,1611,1
|
|
20231102,125400,258172747,1618,1618,1618,1618,0
|
|
20231102,125300,258172747,1618,1618,1618,1618,0
|
|
20231102,125200,258172747,1618,1618,1618,1618,0
|
|
20231102,125100,258172747,1618,1618,1618,1618,0
|
|
20231102,125000,258172747,1618,1618,1618,1618,0
|
|
20231102,124900,258172747,1618,1618,1618,1618,0
|
|
20231102,124800,258172747,1618,1618,1618,1618,0
|
|
20231102,124700,258172747,1618,1618,1618,1618,4
|
|
20231102,124600,258166275,1613,1613,1613,1613,42
|
|
20231102,124500,258098529,1613,1613,1613,1613,0
|
|
20231102,124400,258098529,1613,1613,1613,1613,0
|
|
20231102,124300,258098529,1613,1613,1613,1613,0
|
|
20231102,124200,258098529,1613,1613,1613,1613,0
|
|
20231102,124100,258098529,1613,1613,1613,1613,390
|
|
20231102,124000,257469459,1613,1613,1613,1613,48
|
|
20231102,123900,257392035,1616,1616,1616,1616,0
|
|
20231102,123800,257392035,1616,1617,1617,1616,64
|
|
20231102,123700,257288579,1616,1614,1616,1613,81
|
|
20231102,123600,257157773,1614,1617,1617,1614,654
|
|
20231102,123500,256100768,1620,1620,1620,1620,0
|
|
20231102,123400,256100768,1620,1620,1620,1620,69
|
|
20231102,123300,255988988,1624,1624,1624,1624,0
|
|
20231102,123200,255988988,1624,1624,1624,1624,0
|
|
20231102,123100,255988988,1624,1624,1624,1624,4
|
|
20231102,123000,255982492,1625,1625,1625,1625,0
|
|
20231102,122900,255982492,1625,1625,1625,1625,0
|
|
20231102,122800,255982492,1625,1625,1625,1625,7
|
|
20231102,122700,255971117,1625,1625,1625,1625,4
|
|
20231102,122600,255964617,1625,1625,1625,1623,125
|
|
20231102,122500,255761494,1626,1626,1626,1626,334
|
|
20231102,122400,255218410,1625,1625,1625,1625,740
|
|
20231102,122300,254015910,1625,1625,1625,1625,200
|
|
20231102,122200,253690910,1628,1628,1628,1628,203
|
|
20231102,122100,253360426,1627,1626,1628,1626,4911
|
|
20231102,122000,245371189,1627,1627,1627,1626,588
|
|
20231102,121900,244414613,1627,1618,1627,1618,31629
|
|
20231102,121800,193112233,1617,1617,1617,1617,96
|
|
20231102,121700,192957001,1617,1617,1617,1617,10
|
|
20231102,121600,192940831,1617,1617,1617,1617,0
|
|
20231102,121500,192940831,1617,1617,1617,1617,0
|
|
20231102,121400,192940831,1617,1617,1617,1617,0
|
|
20231102,121300,192940831,1617,1617,1617,1617,0
|
|
20231102,121200,192940831,1617,1617,1617,1617,0
|
|
20231102,121100,192940831,1617,1617,1617,1617,0
|
|
20231102,121000,192940831,1617,1617,1617,1617,0
|
|
20231102,120900,192940831,1617,1617,1617,1617,50
|
|
20231102,120800,192859981,1617,1617,1617,1617,8
|
|
20231102,120700,192847045,1617,1617,1617,1617,5
|
|
20231102,120600,192838960,1617,1617,1617,1617,510
|
|
20231102,120500,192014290,1617,1617,1617,1617,160
|
|
20231102,120400,191755570,1617,1617,1618,1617,1420
|
|
20231102,120300,189459420,1617,1617,1617,1617,1260
|
|
20231102,120200,187422000,1617,1617,1617,1617,0
|
|
20231102,120100,187422000,1617,1617,1617,1617,500
|
|
20231102,120000,186613500,1617,1617,1617,1617,1418
|
|
20231102,115900,184320594,1617,1613,1617,1613,8913
|
|
20231102,115800,169929500,1613,1613,1613,1613,29
|
|
20231102,115700,169882723,1610,1610,1610,1610,0
|
|
20231102,115600,169882723,1610,1610,1610,1610,1
|
|
20231102,115500,169881113,1612,1612,1612,1612,100
|
|
20231102,115400,169719913,1611,1607,1611,1607,6847
|
|
20231102,115300,158697547,1607,1607,1607,1607,55
|
|
20231102,115200,158609162,1606,1606,1606,1606,0
|
|
20231102,115100,158609162,1606,1606,1606,1606,490
|
|
20231102,115000,157822222,1608,1608,1608,1608,30
|
|
20231102,114900,157773982,1608,1608,1608,1608,0
|
|
20231102,114800,157773982,1608,1608,1608,1608,7
|
|
20231102,114700,157762726,1608,1608,1608,1608,0
|
|
20231102,114600,157762726,1608,1608,1608,1608,68
|
|
20231102,114500,157653382,1607,1607,1607,1607,18
|
|
20231102,114400,157624456,1607,1608,1608,1607,72
|
|
20231102,114300,157508747,1608,1608,1608,1608,0
|
|
20231102,114200,157508747,1608,1608,1608,1608,598
|
|
20231102,114100,156547163,1608,1608,1608,1608,0
|
|
20231102,114000,156547163,1608,1609,1609,1608,100
|
|
20231102,113900,156386337,1608,1608,1608,1608,0
|
|
20231102,113800,156386337,1608,1608,1608,1608,0
|
|
20231102,113700,156386337,1608,1611,1611,1608,1029
|
|
20231102,113600,154731600,1613,1613,1613,1613,0
|
|
20231102,113500,154731600,1613,1614,1614,1613,486
|
|
20231102,113400,153947482,1615,1615,1615,1615,0
|
|
20231102,113300,153947482,1615,1615,1615,1615,202
|
|
20231102,113200,153621252,1615,1615,1615,1615,50
|
|
20231102,113100,153540502,1611,1610,1611,1610,583
|
|
20231102,113000,152601439,1610,1610,1610,1610,0
|
|
20231102,112900,152601439,1610,1610,1610,1610,0
|
|
20231102,112800,152601439,1610,1609,1610,1609,287
|
|
20231102,112700,152139370,1609,1608,1609,1608,37
|
|
20231102,112600,152079867,1608,1608,1610,1608,191
|
|
20231102,112500,151772719,1610,1610,1610,1610,62
|
|
20231102,112400,151672899,1611,1611,1611,1611,0
|
|
20231102,112300,151672899,1611,1611,1611,1611,0
|
|
20231102,112200,151672899,1611,1611,1611,1611,55
|
|
20231102,112100,151584294,1611,1611,1611,1611,13
|
|
20231102,112000,151563351,1616,1616,1616,1616,0
|
|
20231102,111900,151563351,1616,1616,1616,1615,1094
|
|
20231102,111800,149796388,1616,1616,1616,1616,40
|
|
20231102,111700,149731748,1616,1615,1616,1615,196
|
|
20231102,111600,149415201,1615,1615,1615,1615,1
|
|
20231102,111500,149413586,1610,1610,1610,1610,50
|
|
20231102,111400,149333086,1610,1608,1610,1608,217
|
|
20231102,111300,148984130,1608,1608,1608,1608,0
|
|
20231102,111200,148984130,1608,1606,1608,1606,2266
|
|
20231102,111100,145342568,1606,1606,1606,1606,0
|
|
20231102,111000,145342568,1606,1605,1606,1604,1260
|
|
20231102,110900,143321017,1605,1605,1605,1605,1
|
|
20231102,110800,143319412,1607,1606,1607,1606,533
|
|
20231102,110700,142462887,1607,1607,1607,1607,0
|
|
20231102,110600,142462887,1607,1607,1607,1607,0
|
|
20231102,110500,142462887,1607,1607,1607,1607,0
|
|
20231102,110400,142462887,1607,1607,1607,1607,0
|
|
20231102,110300,142462887,1607,1607,1607,1607,0
|
|
20231102,110200,142462887,1607,1607,1607,1607,46
|
|
20231102,110100,142388965,1606,1603,1606,1602,2405
|
|
20231102,110000,138531963,1606,1606,1606,1606,100
|
|
20231102,105900,138371363,1607,1607,1607,1607,0
|
|
20231102,105800,138371363,1607,1607,1607,1607,8
|
|
20231102,105700,138358507,1607,1607,1607,1607,6
|
|
20231102,105600,138348865,1609,1609,1609,1609,1
|
|
20231102,105500,138347256,1608,1608,1608,1608,179
|
|
20231102,105400,138059424,1610,1610,1610,1610,500
|
|
20231102,105300,137254424,1610,1610,1610,1610,0
|
|
20231102,105200,137254424,1610,1610,1610,1610,2131
|
|
20231102,105100,133823514,1610,1610,1610,1610,0
|
|
20231102,105000,133823514,1610,1610,1615,1610,1500
|
|
20231102,104900,131406661,1615,1615,1615,1615,49
|
|
20231102,104800,131327526,1610,1610,1610,1610,2685
|
|
20231102,104700,127004676,1610,1615,1615,1610,400
|
|
20231102,104600,126359176,1615,1615,1615,1615,0
|
|
20231102,104500,126359176,1615,1615,1615,1615,330
|
|
20231102,104400,125826226,1614,1614,1614,1614,0
|
|
20231102,104300,125826226,1614,1614,1614,1614,265
|
|
20231102,104200,125398516,1614,1614,1614,1614,80
|
|
20231102,104100,125269396,1610,1612,1612,1610,821
|
|
20231102,104000,123947354,1615,1615,1615,1615,2437
|
|
20231102,103900,120011599,1615,1615,1615,1615,2
|
|
20231102,103800,120008369,1616,1619,1619,1615,4821
|
|
20231102,103700,112213197,1615,1607,1615,1607,1297
|
|
20231102,103600,110122900,1607,1607,1610,1607,6932
|
|
20231102,103500,98965263,1605,1602,1605,1602,658
|
|
20231102,103400,97909875,1601,1600,1601,1600,1433
|
|
20231102,103300,95616501,1600,1602,1602,1600,260
|
|
20231102,103200,95200372,1601,1600,1601,1600,220
|
|
20231102,103100,94848252,1600,1600,1600,1600,131
|
|
20231102,103000,94638652,1601,1600,1601,1600,1756
|
|
20231102,102900,91827431,1600,1600,1600,1600,100
|
|
20231102,102800,91667431,1600,1596,1600,1596,5512
|
|
20231102,102700,82857853,1596,1596,1596,1596,0
|
|
20231102,102600,82857853,1596,1596,1596,1596,12
|
|
20231102,102500,82838701,1596,1584,1596,1584,1014
|
|
20231102,102400,81223285,1592,1587,1592,1584,1757
|
|
20231102,102300,78428754,1587,1589,1589,1587,499
|
|
20231102,102200,77636215,1592,1579,1592,1579,20253
|
|
20231102,102100,45536423,1578,1578,1578,1578,0
|
|
20231102,102000,45536423,1578,1576,1578,1576,311
|
|
20231102,101900,45046032,1576,1576,1576,1576,0
|
|
20231102,101800,45046032,1576,1576,1576,1576,3
|
|
20231102,101700,45041304,1571,1572,1572,1571,136
|
|
20231102,101600,44827601,1571,1571,1571,1571,796
|
|
20231102,101500,43577085,1571,1575,1575,1571,1122
|
|
20231102,101400,41811287,1575,1574,1575,1574,354
|
|
20231102,101300,41254013,1574,1574,1575,1574,131
|
|
20231102,101200,41047797,1573,1571,1573,1571,738
|
|
20231102,101100,39887694,1570,1570,1570,1570,0
|
|
20231102,101000,39887694,1570,1570,1570,1570,0
|
|
20231102,100900,39887694,1570,1570,1570,1570,10
|
|
20231102,100800,39871994,1569,1569,1569,1569,12
|
|
20231102,100700,39853166,1568,1571,1571,1568,10
|
|
20231102,100600,39837463,1571,1571,1571,1569,55
|
|
20231102,100500,39751068,1571,1573,1573,1571,1002
|
|
20231102,100400,38176821,1572,1577,1578,1571,351
|
|
20231102,100300,37624329,1575,1569,1575,1569,3
|
|
20231102,100200,37619610,1571,1569,1571,1569,624
|
|
20231102,100100,36639855,1569,1569,1569,1569,200
|
|
20231102,100000,36326055,1562,1566,1566,1562,149
|
|
20231102,095900,36093051,1569,1569,1569,1569,174
|
|
20231102,095800,35820045,1569,1569,1569,1569,6
|
|
20231102,095700,35810631,1570,1570,1570,1570,3
|
|
20231102,095600,35805921,1570,1570,1570,1570,20
|
|
20231102,095500,35774521,1570,1570,1570,1570,0
|
|
20231102,095400,35774521,1570,1570,1570,1570,4
|
|
20231102,095300,35768241,1570,1570,1570,1570,0
|
|
20231102,095200,35768241,1570,1570,1570,1570,0
|
|
20231102,095100,35768241,1570,1571,1571,1570,7
|
|
20231102,095000,35757247,1571,1569,1571,1569,26
|
|
20231102,094900,35716444,1570,1570,1570,1570,0
|
|
20231102,094800,35716444,1570,1570,1570,1570,3
|
|
20231102,094700,35711734,1569,1569,1569,1569,0
|
|
20231102,094600,35711734,1569,1569,1569,1569,0
|
|
20231102,094500,35711734,1569,1569,1569,1569,260
|
|
20231102,094400,35303794,1570,1566,1570,1566,977
|
|
20231102,094300,33773765,1565,1565,1565,1565,40
|
|
20231102,094200,33711165,1566,1567,1567,1566,179
|
|
20231102,094100,33430751,1568,1569,1569,1568,84
|
|
20231102,094000,33298963,1569,1569,1569,1569,3
|
|
20231102,093900,33294256,1570,1569,1570,1569,286
|
|
20231102,093800,32845489,1570,1571,1571,1569,275
|
|
20231102,093700,32413823,1571,1567,1571,1567,604
|
|
20231102,093600,31464955,1567,1571,1571,1567,254
|
|
20231102,093500,31065961,1561,1561,1561,1561,10
|
|
20231102,093400,31050351,1558,1558,1565,1558,445
|
|
20231102,093300,30356173,1565,1565,1565,1565,10
|
|
20231102,093200,30340523,1565,1560,1565,1560,14
|
|
20231102,093100,30318663,1561,1561,1561,1561,0
|
|
20231102,093000,30318663,1561,1561,1561,1561,6
|
|
20231102,092900,30309297,1565,1565,1565,1565,200
|
|
20231102,092800,29996297,1556,1556,1556,1556,20
|
|
20231102,092700,29965177,1556,1559,1559,1556,6023
|
|
20231102,092600,20590059,1559,1559,1559,1559,1
|
|
20231102,092500,20588500,1560,1558,1560,1558,926
|
|
20231102,092400,19145753,1556,1567,1567,1556,3600
|
|
20231102,092300,13533442,1581,1581,1581,1581,1
|
|
20231102,092200,13531861,1576,1581,1581,1576,312
|
|
20231102,092100,13040144,1559,1559,1559,1559,0
|
|
20231102,092000,13040144,1559,1555,1562,1555,1395
|
|
20231102,091900,10861330,1555,1555,1555,1555,0
|
|
20231102,091800,10861330,1555,1555,1555,1555,0
|
|
20231102,091700,10861330,1555,1555,1555,1555,30
|
|
20231102,091600,10814680,1554,1554,1554,1554,0
|
|
20231102,091500,10814680,1554,1554,1554,1554,0
|
|
20231102,091400,10814680,1554,1554,1554,1554,0
|
|
20231102,091300,10814680,1554,1557,1557,1554,2735
|
|
20231102,091200,6564015,1554,1554,1554,1554,0
|
|
20231102,091100,6564015,1554,1556,1556,1553,1042
|
|
20231102,091000,4942736,1554,1553,1554,1553,20
|
|
20231102,090900,4911666,1561,1562,1562,1561,292
|
|
20231102,090800,4455672,1561,1561,1561,1561,17
|
|
20231102,090700,4429135,1561,1562,1562,1560,504
|
|
20231102,090600,3641964,1562,1562,1562,1562,1
|
|
20231102,090500,3640402,1562,1562,1562,1562,1
|
|
20231102,090400,3638840,1562,1557,1562,1557,30
|
|
20231102,090300,3591985,1563,1550,1563,1550,501
|
|
20231102,090200,2815370,1589,1589,1589,1589,192
|
|
20231102,090100,2510282,1590,1541,1590,1541,1009
|
|
20231102,090000,909872,1589,1585,1589,1575,574
|