613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,191000,539750639,1637,1637,1637,1637,8419
|
|
20231102,190900,539750639,1637,1637,1637,1637,0
|
|
20231102,190800,539750639,1637,1637,1637,1637,0
|
|
20231102,190700,539750639,1637,1637,1637,1637,0
|
|
20231102,190600,539750639,1637,1637,1637,1637,0
|
|
20231102,190500,539750639,1637,1637,1637,1637,0
|
|
20231102,190400,539750639,1637,1637,1637,1637,0
|
|
20231102,190300,539750639,1637,1637,1637,1637,0
|
|
20231102,190200,539750639,1637,1637,1637,1637,0
|
|
20231102,190100,539750639,1637,1637,1637,1637,0
|
|
20231102,190000,539750639,1637,1637,1637,1637,0
|
|
20231102,185900,539750639,1637,1637,1637,1637,0
|
|
20231102,185800,539750639,1637,1637,1637,1637,0
|
|
20231102,185700,539750639,1637,1637,1637,1637,0
|
|
20231102,185600,539750639,1637,1637,1637,1637,0
|
|
20231102,185500,539750639,1637,1637,1637,1637,0
|
|
20231102,185400,539750639,1637,1637,1637,1637,0
|
|
20231102,185300,539750639,1637,1637,1637,1637,0
|
|
20231102,185200,539750639,1637,1637,1637,1637,0
|
|
20231102,185100,539750639,1637,1637,1637,1637,0
|
|
20231102,185000,539750639,1637,1637,1637,1637,0
|
|
20231102,184900,539750639,1637,1637,1637,1637,0
|
|
20231102,184800,539750639,1637,1637,1637,1637,0
|
|
20231102,184700,539750639,1637,1637,1637,1637,0
|
|
20231102,184600,539750639,1637,1637,1637,1637,0
|
|
20231102,184500,539750639,1637,1637,1637,1637,0
|
|
20231102,184400,539750639,1637,1637,1637,1637,0
|
|
20231102,184300,539750639,1637,1637,1637,1637,0
|
|
20231102,184200,539750639,1637,1637,1637,1637,0
|
|
20231102,184100,539750639,1637,1637,1637,1637,0
|
|
20231102,184000,539750639,1637,1637,1637,1637,8419
|
|
20231102,183900,539750639,1637,1637,1637,1637,0
|
|
20231102,183800,539750639,1637,1637,1637,1637,0
|
|
20231102,183700,539750639,1637,1637,1637,1637,0
|
|
20231102,183600,539750639,1637,1637,1637,1637,0
|
|
20231102,183500,539750639,1637,1637,1637,1637,0
|
|
20231102,183400,539750639,1637,1637,1637,1637,0
|
|
20231102,183300,539750639,1637,1637,1637,1637,0
|
|
20231102,183200,539750639,1637,1637,1637,1637,0
|
|
20231102,183100,539750639,1637,1637,1637,1637,0
|
|
20231102,183000,539750639,1637,1637,1637,1637,0
|
|
20231102,182900,539750639,1637,1637,1637,1637,0
|
|
20231102,182800,539750639,1637,1637,1637,1637,0
|
|
20231102,182700,539750639,1637,1637,1637,1637,0
|
|
20231102,182600,539750639,1637,1637,1637,1637,0
|
|
20231102,182500,539750639,1637,1637,1637,1637,0
|
|
20231102,182400,539750639,1637,1637,1637,1637,0
|
|
20231102,182300,539750639,1637,1637,1637,1637,0
|
|
20231102,182200,539750639,1637,1637,1637,1637,0
|
|
20231102,182100,539750639,1637,1637,1637,1637,0
|
|
20231102,182000,539750639,1637,1637,1637,1637,0
|
|
20231102,181900,539750639,1637,1637,1637,1637,0
|
|
20231102,181800,539750639,1637,1637,1637,1637,0
|
|
20231102,181700,539750639,1637,1637,1637,1637,0
|
|
20231102,181600,539750639,1637,1637,1637,1637,0
|
|
20231102,181500,539750639,1637,1637,1637,1637,0
|
|
20231102,181400,539750639,1637,1637,1637,1637,0
|
|
20231102,181300,539750639,1637,1637,1637,1637,0
|
|
20231102,181200,539750639,1637,1637,1637,1637,0
|
|
20231102,181100,539750639,1637,1637,1637,1637,0
|
|
20231102,181000,539750639,1637,1637,1637,1637,8419
|
|
20231102,180900,539750639,1637,1637,1637,1637,0
|
|
20231102,180800,539750639,1637,1637,1637,1637,0
|
|
20231102,180700,539750639,1637,1637,1637,1637,0
|
|
20231102,180600,539750639,1637,1637,1637,1637,0
|
|
20231102,180500,539750639,1637,1637,1637,1637,0
|
|
20231102,180400,539750639,1637,1637,1637,1637,0
|
|
20231102,180300,539750639,1637,1637,1637,1637,0
|
|
20231102,180200,539750639,1637,1637,1637,1637,0
|
|
20231102,180100,539750639,1637,1637,1637,1637,0
|
|
20231102,180000,539750639,1637,1637,1637,1637,0
|
|
20231102,175900,539750639,1637,1637,1637,1637,0
|
|
20231102,175800,539750639,1637,1637,1637,1637,0
|
|
20231102,175700,539750639,1637,1637,1637,1637,0
|
|
20231102,175600,539750639,1637,1637,1637,1637,0
|
|
20231102,175500,539750639,1637,1637,1637,1637,0
|
|
20231102,175400,539750639,1637,1637,1637,1637,0
|
|
20231102,175300,539750639,1637,1637,1637,1637,0
|
|
20231102,175200,539750639,1637,1637,1637,1637,0
|
|
20231102,175100,539750639,1637,1637,1637,1637,0
|
|
20231102,175000,539750639,1637,1637,1637,1637,0
|
|
20231102,174900,539750639,1637,1637,1637,1637,0
|
|
20231102,174800,539750639,1637,1637,1637,1637,0
|
|
20231102,174700,539750639,1637,1637,1637,1637,0
|
|
20231102,174600,539750639,1637,1637,1637,1637,0
|
|
20231102,174500,539750639,1637,1637,1637,1637,0
|
|
20231102,174400,539750639,1637,1637,1637,1637,0
|
|
20231102,174300,539750639,1637,1637,1637,1637,0
|
|
20231102,174200,539750639,1637,1637,1637,1637,0
|
|
20231102,174100,539750639,1637,1637,1637,1637,0
|
|
20231102,174000,539750639,1637,1637,1637,1637,8419
|
|
20231102,173900,539750639,1637,1637,1637,1637,0
|
|
20231102,173800,539750639,1637,1637,1637,1637,0
|
|
20231102,173700,539750639,1637,1637,1637,1637,0
|
|
20231102,173600,539750639,1637,1637,1637,1637,0
|
|
20231102,173500,539750639,1637,1637,1637,1637,0
|
|
20231102,173400,539750639,1637,1637,1637,1637,0
|
|
20231102,173300,539750639,1637,1637,1637,1637,0
|
|
20231102,173200,539750639,1637,1637,1637,1637,0
|
|
20231102,173100,539750639,1637,1637,1637,1637,0
|
|
20231102,173000,539750639,1637,1637,1637,1637,0
|
|
20231102,172900,539750639,1637,1637,1637,1637,0
|
|
20231102,172800,539750639,1637,1637,1637,1637,0
|
|
20231102,172700,539750639,1637,1637,1637,1637,0
|
|
20231102,172600,539750639,1637,1637,1637,1637,0
|
|
20231102,172500,539750639,1637,1637,1637,1637,0
|
|
20231102,172400,539750639,1637,1637,1637,1637,0
|
|
20231102,172300,539750639,1637,1637,1637,1637,0
|
|
20231102,172200,539750639,1637,1637,1637,1637,0
|
|
20231102,172100,539750639,1637,1637,1637,1637,0
|
|
20231102,172000,539750639,1637,1637,1637,1637,0
|
|
20231102,171900,539750639,1637,1637,1637,1637,0
|
|
20231102,171800,539750639,1637,1637,1637,1637,0
|
|
20231102,171700,539750639,1637,1637,1637,1637,0
|
|
20231102,171600,539750639,1637,1637,1637,1637,0
|
|
20231102,171500,539750639,1637,1637,1637,1637,0
|
|
20231102,171400,539750639,1637,1637,1637,1637,0
|
|
20231102,171300,539750639,1637,1637,1637,1637,0
|
|
20231102,171200,539750639,1637,1637,1637,1637,0
|
|
20231102,171100,539750639,1637,1637,1637,1637,0
|
|
20231102,171000,539750639,1637,1637,1637,1637,8419
|
|
20231102,170900,539750639,1637,1637,1637,1637,0
|
|
20231102,170800,539750639,1637,1637,1637,1637,0
|
|
20231102,170700,539750639,1637,1637,1637,1637,0
|
|
20231102,170600,539750639,1637,1637,1637,1637,0
|
|
20231102,170500,539750639,1637,1637,1637,1637,0
|
|
20231102,170400,539750639,1637,1637,1637,1637,0
|
|
20231102,170300,539750639,1637,1637,1637,1637,0
|
|
20231102,170200,539750639,1637,1637,1637,1637,0
|
|
20231102,170100,539750639,1637,1637,1637,1637,0
|
|
20231102,170000,539750639,1637,1637,1637,1637,0
|
|
20231102,165900,539750639,1637,1637,1637,1637,0
|
|
20231102,165800,539750639,1637,1637,1637,1637,0
|
|
20231102,165700,539750639,1637,1637,1637,1637,0
|
|
20231102,165600,539750639,1637,1637,1637,1637,0
|
|
20231102,165500,539750639,1637,1637,1637,1637,0
|
|
20231102,165400,539750639,1637,1637,1637,1637,0
|
|
20231102,165300,539750639,1637,1637,1637,1637,0
|
|
20231102,165200,539750639,1637,1637,1637,1637,0
|
|
20231102,165100,539750639,1637,1637,1637,1637,0
|
|
20231102,165000,539750639,1637,1637,1637,1637,0
|
|
20231102,164900,539750639,1637,1637,1637,1637,0
|
|
20231102,164800,539750639,1637,1637,1637,1637,0
|
|
20231102,164700,539750639,1637,1637,1637,1637,0
|
|
20231102,164600,539750639,1637,1637,1637,1637,0
|
|
20231102,164500,539750639,1637,1637,1637,1637,0
|
|
20231102,164400,539750639,1637,1637,1637,1637,0
|
|
20231102,164300,539750639,1637,1637,1637,1637,0
|
|
20231102,164200,539750639,1637,1637,1637,1637,0
|
|
20231102,164100,539750639,1637,1637,1637,1637,0
|
|
20231102,164000,539750639,1637,1637,1637,1637,8419
|
|
20231102,163900,539750639,1637,1637,1637,1637,0
|
|
20231102,163800,539750639,1637,1637,1637,1637,0
|
|
20231102,163700,539750639,1637,1637,1637,1637,0
|
|
20231102,163600,539750639,1637,1637,1637,1637,0
|
|
20231102,163500,539750639,1637,1637,1637,1637,0
|
|
20231102,163400,539750639,1637,1637,1637,1637,0
|
|
20231102,163300,539750639,1637,1637,1637,1637,0
|
|
20231102,163200,539750639,1637,1637,1637,1637,0
|
|
20231102,163100,539750639,1637,1637,1637,1637,0
|
|
20231102,163000,539750639,1637,1637,1637,1637,0
|
|
20231102,162900,539750639,1637,1637,1637,1637,0
|
|
20231102,162800,539750639,1637,1637,1637,1637,0
|
|
20231102,162700,539750639,1637,1637,1637,1637,0
|
|
20231102,162600,539750639,1637,1637,1637,1637,0
|
|
20231102,162500,539750639,1637,1637,1637,1637,0
|
|
20231102,162400,539750639,1637,1637,1637,1637,0
|
|
20231102,162300,539750639,1637,1637,1637,1637,0
|
|
20231102,162200,539750639,1637,1637,1637,1637,0
|
|
20231102,162100,539750639,1637,1637,1637,1637,0
|
|
20231102,162000,539750639,1637,1637,1637,1637,0
|
|
20231102,161900,539750639,1637,1637,1637,1637,0
|
|
20231102,161800,539750639,1637,1637,1637,1637,0
|
|
20231102,161700,539750639,1637,1637,1637,1637,0
|
|
20231102,161600,539750639,1637,1637,1637,1637,0
|
|
20231102,161500,539750639,1637,1637,1637,1637,0
|
|
20231102,161400,539750639,1637,1637,1637,1637,0
|
|
20231102,161300,539750639,1637,1637,1637,1637,0
|
|
20231102,161200,539750639,1637,1637,1637,1637,0
|
|
20231102,161100,539750639,1637,1637,1637,1637,0
|
|
20231102,161000,539750639,1637,1637,1637,1637,8419
|
|
20231102,160900,539750639,1637,1637,1637,1637,0
|
|
20231102,160800,539750639,1637,1637,1637,1637,0
|
|
20231102,160700,539750639,1637,1637,1637,1637,0
|
|
20231102,160600,539750639,1637,1637,1637,1637,0
|
|
20231102,160500,539750639,1637,1637,1637,1637,0
|
|
20231102,160400,539750639,1637,1637,1637,1637,0
|
|
20231102,160300,539750639,1637,1637,1637,1637,0
|
|
20231102,160200,539750639,1637,1637,1637,1637,0
|
|
20231102,160100,539750639,1637,1637,1637,1637,0
|
|
20231102,160000,539750639,1637,1637,1637,1637,0
|
|
20231102,155900,539750639,1637,1637,1637,1637,0
|
|
20231102,155800,539750639,1637,1637,1637,1637,0
|
|
20231102,155700,539750639,1637,1637,1637,1637,0
|
|
20231102,155600,539750639,1637,1637,1637,1637,0
|
|
20231102,155500,539750639,1637,1637,1637,1637,0
|
|
20231102,155400,539750639,1637,1637,1637,1637,0
|
|
20231102,155300,539750639,1637,1637,1637,1637,0
|
|
20231102,155200,539750639,1637,1637,1637,1637,0
|
|
20231102,155100,539750639,1637,1637,1637,1637,0
|
|
20231102,155000,539750639,1637,1637,1637,1637,0
|
|
20231102,154900,539750639,1637,1637,1637,1637,0
|
|
20231102,154800,539750639,1637,1637,1637,1637,0
|
|
20231102,154700,539750639,1637,1637,1637,1637,0
|
|
20231102,154600,539750639,1637,1637,1637,1637,0
|
|
20231102,154500,539750639,1637,1637,1637,1637,0
|
|
20231102,154400,539750639,1637,1637,1637,1637,0
|
|
20231102,154300,539750639,1637,1637,1637,1637,0
|
|
20231102,154200,539750639,1637,1637,1637,1637,0
|
|
20231102,154100,539750639,1637,1637,1637,1637,0
|
|
20231102,154000,539750639,1637,1637,1637,1637,8419
|
|
20231102,153900,539750639,1637,1637,1637,1637,0
|
|
20231102,153800,539750639,1637,1637,1637,1637,0
|
|
20231102,153700,539750639,1637,1637,1637,1637,0
|
|
20231102,153600,539750639,1637,1637,1637,1637,0
|
|
20231102,153500,539750639,1637,1637,1637,1637,0
|
|
20231102,153400,539750639,1637,1637,1637,1637,0
|
|
20231102,153300,539750639,1637,1637,1637,1637,0
|
|
20231102,153200,539750639,1637,1637,1637,1637,0
|
|
20231102,153100,539750639,1637,1637,1637,1637,0
|
|
20231102,153000,539750639,1637,1637,1637,1637,8419
|
|
20231102,152900,525968736,1636,1636,1636,1636,0
|
|
20231102,152800,525968736,1636,1636,1636,1636,0
|
|
20231102,152700,525968736,1636,1636,1636,1636,0
|
|
20231102,152600,525968736,1636,1636,1636,1636,0
|
|
20231102,152500,525968736,1636,1636,1636,1636,0
|
|
20231102,152400,525968736,1636,1636,1636,1636,0
|
|
20231102,152300,525968736,1636,1636,1636,1636,0
|
|
20231102,152200,525968736,1636,1636,1636,1636,0
|
|
20231102,152100,525968736,1636,1636,1636,1636,0
|
|
20231102,152000,525968736,1636,1636,1636,1636,0
|
|
20231102,151900,525968736,1636,1635,1636,1631,4554
|
|
20231102,151800,518524487,1636,1637,1637,1636,2516
|
|
20231102,151700,514408310,1636,1636,1636,1636,227
|
|
20231102,151600,514036938,1636,1636,1636,1636,60
|
|
20231102,151500,513938778,1636,1636,1636,1636,0
|
|
20231102,151400,513938778,1636,1633,1637,1633,10
|
|
20231102,151300,513922441,1637,1636,1637,1635,382
|
|
20231102,151200,513297642,1635,1633,1635,1631,10341
|
|
20231102,151100,496416329,1633,1633,1633,1633,1004
|
|
20231102,151000,494776797,1633,1633,1633,1633,28
|
|
20231102,150900,494731073,1633,1633,1633,1633,0
|
|
20231102,150800,494731073,1633,1633,1633,1632,1002
|
|
20231102,150700,493095807,1631,1632,1633,1631,37
|
|
20231102,150600,493035432,1633,1633,1633,1633,0
|
|
20231102,150500,493035432,1633,1633,1633,1633,0
|
|
20231102,150400,493035432,1633,1633,1633,1633,229
|
|
20231102,150300,492661475,1633,1632,1633,1632,5251
|
|
20231102,150200,484091842,1632,1632,1632,1631,329
|
|
20231102,150100,483555213,1632,1632,1632,1632,82
|
|
20231102,150000,483421389,1631,1631,1631,1631,20
|
|
20231102,145900,483388769,1631,1631,1632,1630,646
|
|
20231102,145800,482335227,1631,1631,1631,1631,27
|
|
20231102,145700,482291190,1631,1630,1631,1630,5
|
|
20231102,145600,482283039,1631,1631,1631,1631,856
|
|
20231102,145500,480886903,1631,1630,1631,1630,20
|
|
20231102,145400,480854300,1630,1630,1630,1630,1001
|
|
20231102,145300,479222670,1630,1630,1630,1630,20
|
|
20231102,145200,479190070,1630,1630,1630,1630,919
|
|
20231102,145100,477692100,1630,1630,1630,1630,1
|
|
20231102,145000,477690470,1631,1631,1631,1631,0
|
|
20231102,144900,477690470,1631,1631,1631,1631,132
|
|
20231102,144800,477475178,1631,1631,1631,1631,74
|
|
20231102,144700,477354484,1631,1631,1631,1631,880
|
|
20231102,144600,475919204,1631,1631,1631,1630,3570
|
|
20231102,144500,470100034,1632,1632,1632,1632,14
|
|
20231102,144400,470077186,1632,1632,1632,1632,10
|
|
20231102,144300,470060866,1632,1632,1632,1632,9
|
|
20231102,144200,470046178,1631,1631,1632,1631,2002
|
|
20231102,144100,466780915,1632,1632,1632,1632,0
|
|
20231102,144000,466780915,1632,1632,1632,1632,3114
|
|
20231102,143900,461698867,1632,1632,1632,1632,2250
|
|
20231102,143800,458026867,1633,1633,1633,1633,1
|
|
20231102,143700,458025234,1632,1632,1632,1632,1
|
|
20231102,143600,458023602,1633,1633,1633,1633,1
|
|
20231102,143500,458021969,1632,1632,1632,1632,37
|
|
20231102,143400,457961585,1633,1633,1633,1633,10
|
|
20231102,143300,457945255,1633,1633,1633,1633,231
|
|
20231102,143200,457568032,1633,1633,1633,1633,10
|
|
20231102,143100,457551702,1633,1633,1633,1633,11
|
|
20231102,143000,457533739,1632,1632,1632,1632,1502
|
|
20231102,142900,455082475,1632,1631,1632,1631,793
|
|
20231102,142800,453789089,1631,1631,1631,1631,2500
|
|
20231102,142700,449711589,1631,1631,1631,1631,4
|
|
20231102,142600,449705065,1631,1631,1631,1631,0
|
|
20231102,142500,449705065,1631,1631,1631,1631,0
|
|
20231102,142400,449705065,1631,1631,1631,1631,0
|
|
20231102,142300,449705065,1631,1631,1631,1631,1
|
|
20231102,142200,449703434,1630,1631,1631,1630,2
|
|
20231102,142100,449700173,1630,1630,1630,1630,1
|
|
20231102,142000,449698543,1630,1630,1630,1627,4284
|
|
20231102,141900,442715695,1630,1630,1630,1627,2016
|
|
20231102,141800,439435515,1629,1630,1630,1629,12
|
|
20231102,141700,439415957,1630,1630,1630,1630,38
|
|
20231102,141600,439354017,1630,1630,1630,1630,0
|
|
20231102,141500,439354017,1630,1630,1630,1630,0
|
|
20231102,141400,439354017,1630,1629,1630,1629,1109
|
|
20231102,141300,437547454,1630,1629,1630,1629,101
|
|
20231102,141200,437382924,1629,1629,1629,1629,1
|
|
20231102,141100,437381295,1630,1630,1630,1630,3
|
|
20231102,141000,437376405,1630,1630,1630,1630,78
|
|
20231102,140900,437249265,1630,1630,1630,1630,310
|
|
20231102,140800,436743965,1631,1631,1631,1631,4
|
|
20231102,140700,436737441,1631,1630,1631,1630,2
|
|
20231102,140600,436734180,1631,1630,1631,1630,104
|
|
20231102,140500,436564658,1631,1629,1631,1629,311
|
|
20231102,140400,436058017,1630,1630,1630,1630,1555
|
|
20231102,140300,433523367,1631,1631,1631,1631,0
|
|
20231102,140200,433523367,1631,1631,1631,1631,9
|
|
20231102,140100,433508688,1630,1630,1630,1630,1592
|
|
20231102,140000,430913728,1630,1630,1631,1630,1495
|
|
20231102,135900,428476872,1630,1629,1630,1629,615
|
|
20231102,135800,427475025,1629,1628,1629,1628,207
|
|
20231102,135700,427138026,1627,1628,1628,1627,3
|
|
20231102,135600,427133144,1626,1626,1626,1626,0
|
|
20231102,135500,427133144,1626,1626,1626,1626,93
|
|
20231102,135400,426981926,1628,1628,1628,1628,0
|
|
20231102,135300,426981926,1628,1627,1628,1627,591
|
|
20231102,135200,426020368,1629,1627,1629,1627,322
|
|
20231102,135100,425496366,1627,1627,1629,1627,3603
|
|
20231102,135000,419634279,1629,1629,1629,1629,2
|
|
20231102,134900,419631021,1629,1628,1629,1627,3504
|
|
20231102,134800,413927466,1629,1629,1629,1629,41
|
|
20231102,134700,413860677,1629,1629,1629,1629,1
|
|
20231102,134600,413859048,1629,1629,1629,1629,3
|
|
20231102,134500,413854161,1628,1628,1628,1628,3658
|
|
20231102,134400,407898937,1629,1630,1631,1629,1045
|
|
20231102,134300,406196164,1631,1631,1631,1631,1
|
|
20231102,134200,406194533,1631,1631,1631,1631,1446
|
|
20231102,134100,403836107,1631,1631,1631,1631,554
|
|
20231102,134000,402932533,1631,1631,1631,1631,0
|
|
20231102,133900,402932533,1631,1631,1631,1631,6
|
|
20231102,133800,402922747,1631,1631,1631,1631,8
|
|
20231102,133700,402909699,1631,1631,1631,1631,0
|
|
20231102,133600,402909699,1631,1630,1631,1630,45
|
|
20231102,133500,402836347,1631,1631,1631,1631,1336
|
|
20231102,133400,400657331,1631,1631,1631,1631,1
|
|
20231102,133300,400655700,1632,1632,1632,1632,0
|
|
20231102,133200,400655700,1632,1633,1633,1632,299
|
|
20231102,133100,400167727,1632,1632,1632,1632,66
|
|
20231102,133000,400060015,1632,1632,1632,1632,300
|
|
20231102,132900,399570415,1632,1632,1632,1632,1878
|
|
20231102,132800,396505519,1632,1632,1632,1632,122
|
|
20231102,132700,396306415,1633,1633,1633,1633,10
|
|
20231102,132600,396290085,1633,1633,1633,1633,0
|
|
20231102,132500,396290085,1633,1633,1633,1633,10
|
|
20231102,132400,396273755,1633,1634,1634,1633,36
|
|
20231102,132300,396214958,1634,1633,1634,1633,11
|
|
20231102,132200,396196994,1634,1634,1634,1634,0
|
|
20231102,132100,396196994,1634,1634,1634,1634,0
|
|
20231102,132000,396196994,1634,1634,1634,1634,0
|
|
20231102,131900,396196994,1634,1634,1634,1634,20
|
|
20231102,131800,396164314,1634,1634,1634,1634,0
|
|
20231102,131700,396164314,1634,1634,1634,1634,1001
|
|
20231102,131600,394528680,1634,1634,1634,1634,0
|
|
20231102,131500,394528680,1634,1634,1634,1634,0
|
|
20231102,131400,394528680,1634,1634,1634,1634,0
|
|
20231102,131300,394528680,1634,1634,1634,1634,17
|
|
20231102,131200,394500902,1634,1634,1634,1634,0
|
|
20231102,131100,394500902,1634,1634,1634,1633,81
|
|
20231102,131000,394368549,1634,1634,1634,1634,43
|
|
20231102,130900,394298287,1634,1633,1634,1632,1329
|
|
20231102,130800,392128037,1632,1633,1633,1632,20
|
|
20231102,130700,392095391,1632,1632,1632,1632,4
|
|
20231102,130600,392088863,1632,1632,1632,1632,275
|
|
20231102,130500,391640063,1632,1632,1632,1632,15
|
|
20231102,130400,391615583,1632,1632,1632,1632,0
|
|
20231102,130300,391615583,1632,1632,1632,1632,0
|
|
20231102,130200,391615583,1632,1632,1632,1632,0
|
|
20231102,130100,391615583,1632,1632,1632,1632,2
|
|
20231102,130000,391612319,1632,1632,1632,1632,0
|
|
20231102,125900,391612319,1632,1632,1632,1632,0
|
|
20231102,125800,391612319,1632,1632,1632,1632,3
|
|
20231102,125700,391607423,1632,1632,1632,1632,151
|
|
20231102,125600,391360991,1630,1630,1630,1630,189
|
|
20231102,125500,391052921,1630,1631,1631,1630,678
|
|
20231102,125400,389947780,1632,1632,1632,1630,416
|
|
20231102,125300,389269696,1632,1631,1632,1631,41
|
|
20231102,125200,389202824,1632,1632,1632,1631,754
|
|
20231102,125100,387972298,1633,1633,1633,1633,1
|
|
20231102,125000,387970665,1632,1632,1632,1632,0
|
|
20231102,124900,387970665,1632,1632,1632,1632,400
|
|
20231102,124800,387317865,1632,1632,1632,1632,5
|
|
20231102,124700,387309705,1633,1632,1633,1632,1509
|
|
20231102,124600,384847016,1632,1631,1632,1631,208
|
|
20231102,124500,384507767,1631,1631,1631,1631,100
|
|
20231102,124400,384344667,1630,1631,1631,1630,136
|
|
20231102,124300,384122986,1631,1631,1631,1631,0
|
|
20231102,124200,384122986,1631,1631,1631,1631,101
|
|
20231102,124100,383958255,1631,1631,1631,1631,905
|
|
20231102,124000,382482200,1632,1632,1632,1632,1
|
|
20231102,123900,382480568,1631,1631,1631,1631,1398
|
|
20231102,123800,380200430,1631,1630,1631,1630,492
|
|
20231102,123700,379398368,1630,1630,1630,1630,416
|
|
20231102,123600,378720288,1631,1631,1631,1630,4616
|
|
20231102,123500,371191594,1630,1630,1630,1630,2565
|
|
20231102,123400,367010644,1630,1629,1630,1629,304
|
|
20231102,123300,366515404,1628,1629,1629,1628,713
|
|
20231102,123200,365353928,1628,1628,1628,1628,1009
|
|
20231102,123100,363711276,1628,1628,1628,1628,303
|
|
20231102,123000,363217992,1628,1628,1628,1628,285
|
|
20231102,122900,362754012,1628,1627,1628,1627,1579
|
|
20231102,122800,360184928,1628,1628,1628,1628,20
|
|
20231102,122700,360152368,1628,1628,1628,1628,514
|
|
20231102,122600,359315576,1629,1629,1629,1629,12
|
|
20231102,122500,359296028,1630,1630,1630,1630,5
|
|
20231102,122400,359287878,1630,1630,1630,1630,23
|
|
20231102,122300,359250388,1629,1629,1629,1629,50
|
|
20231102,122200,359168938,1628,1630,1630,1628,70
|
|
20231102,122100,359054963,1630,1628,1630,1628,64
|
|
20231102,122000,358950645,1628,1629,1629,1628,58
|
|
20231102,121900,358856211,1629,1629,1629,1629,302
|
|
20231102,121800,358364253,1629,1630,1630,1629,100
|
|
20231102,121700,358201303,1630,1631,1631,1630,7064
|
|
20231102,121600,346686948,1630,1632,1632,1630,2635
|
|
20231102,121500,342388863,1632,1632,1632,1632,2614
|
|
20231102,121400,338122815,1633,1633,1633,1633,381
|
|
20231102,121300,337500642,1634,1633,1634,1633,1816
|
|
20231102,121200,334534599,1633,1633,1633,1633,0
|
|
20231102,121100,334534599,1633,1633,1633,1633,30
|
|
20231102,121000,334485609,1634,1634,1634,1634,7
|
|
20231102,120900,334474171,1634,1634,1634,1634,329
|
|
20231102,120800,333936585,1634,1634,1634,1634,31
|
|
20231102,120700,333885931,1634,1634,1634,1634,171
|
|
20231102,120600,333606517,1634,1635,1635,1634,2923
|
|
20231102,120500,328829929,1636,1636,1636,1636,0
|
|
20231102,120400,328829929,1636,1636,1636,1636,0
|
|
20231102,120300,328829929,1636,1636,1636,1635,1030
|
|
20231102,120200,327145849,1636,1637,1637,1636,1662
|
|
20231102,120100,324426816,1636,1636,1636,1636,5
|
|
20231102,120000,324418636,1637,1637,1637,1637,0
|
|
20231102,115900,324418636,1637,1637,1637,1637,501
|
|
20231102,115800,323598499,1637,1637,1637,1637,0
|
|
20231102,115700,323598499,1637,1637,1637,1637,0
|
|
20231102,115600,323598499,1637,1637,1637,1637,0
|
|
20231102,115500,323598499,1637,1637,1637,1637,0
|
|
20231102,115400,323598499,1637,1636,1637,1636,246
|
|
20231102,115300,323196042,1636,1636,1636,1636,90
|
|
20231102,115200,323048802,1636,1636,1636,1636,0
|
|
20231102,115100,323048802,1636,1636,1636,1636,29
|
|
20231102,115000,323001358,1637,1637,1637,1637,0
|
|
20231102,114900,323001358,1637,1637,1637,1637,0
|
|
20231102,114800,323001358,1637,1637,1637,1637,60
|
|
20231102,114700,322903138,1637,1637,1637,1637,50
|
|
20231102,114600,322821288,1637,1637,1637,1637,0
|
|
20231102,114500,322821288,1637,1638,1638,1637,705
|
|
20231102,114400,321667198,1638,1638,1638,1638,3
|
|
20231102,114300,321662284,1637,1637,1637,1637,125
|
|
20231102,114200,321457659,1637,1637,1637,1637,182
|
|
20231102,114100,321159725,1637,1637,1637,1637,391
|
|
20231102,114000,320519658,1637,1637,1637,1637,0
|
|
20231102,113900,320519658,1637,1637,1637,1637,130
|
|
20231102,113800,320306848,1637,1637,1637,1637,203
|
|
20231102,113700,319974537,1637,1637,1637,1637,0
|
|
20231102,113600,319974537,1637,1637,1637,1637,90
|
|
20231102,113500,319827207,1638,1639,1639,1638,7
|
|
20231102,113400,319815739,1639,1639,1639,1639,0
|
|
20231102,113300,319815739,1639,1639,1639,1639,4770
|
|
20231102,113200,311997709,1639,1640,1640,1639,404
|
|
20231102,113100,311335249,1640,1640,1640,1640,0
|
|
20231102,113000,311335249,1640,1640,1640,1640,1
|
|
20231102,112900,311333609,1640,1640,1640,1640,0
|
|
20231102,112800,311333609,1640,1640,1640,1640,0
|
|
20231102,112700,311333609,1640,1640,1640,1640,1
|
|
20231102,112600,311331969,1639,1639,1639,1639,896
|
|
20231102,112500,309863425,1640,1640,1640,1640,5
|
|
20231102,112400,309855225,1640,1639,1640,1639,1800
|
|
20231102,112300,306904925,1640,1640,1640,1640,2
|
|
20231102,112200,306901645,1639,1637,1641,1637,9959
|
|
20231102,112100,290578895,1637,1637,1637,1637,1014
|
|
20231102,112000,288918977,1637,1637,1637,1637,30
|
|
20231102,111900,288869867,1637,1636,1637,1636,190
|
|
20231102,111800,288558910,1636,1636,1636,1636,20
|
|
20231102,111700,288526190,1637,1637,1637,1637,0
|
|
20231102,111600,288526190,1637,1637,1637,1637,70
|
|
20231102,111500,288411600,1637,1636,1637,1636,4
|
|
20231102,111400,288405054,1637,1636,1637,1636,88
|
|
20231102,111300,288261080,1636,1636,1636,1636,10
|
|
20231102,111200,288244720,1636,1636,1636,1636,10
|
|
20231102,111100,288228360,1636,1636,1636,1636,266
|
|
20231102,111000,287793184,1636,1636,1636,1636,0
|
|
20231102,110900,287793184,1636,1637,1637,1636,56
|
|
20231102,110800,287701562,1637,1637,1637,1637,771
|
|
20231102,110700,286439435,1639,1639,1639,1639,5
|
|
20231102,110600,286431240,1639,1638,1639,1638,249
|
|
20231102,110500,286023198,1637,1637,1637,1637,229
|
|
20231102,110400,285648325,1637,1637,1637,1637,17
|
|
20231102,110300,285620496,1637,1637,1637,1637,779
|
|
20231102,110200,284345273,1637,1639,1639,1637,370
|
|
20231102,110100,283739243,1639,1639,1639,1639,473
|
|
20231102,110000,282963996,1636,1636,1638,1636,1909
|
|
20231102,105900,279838761,1636,1637,1637,1636,611
|
|
20231102,105800,278839161,1637,1637,1637,1637,9
|
|
20231102,105700,278824428,1637,1637,1637,1637,0
|
|
20231102,105600,278824428,1637,1637,1637,1637,11
|
|
20231102,105500,278806421,1638,1638,1638,1638,4
|
|
20231102,105400,278799869,1638,1638,1638,1638,0
|
|
20231102,105300,278799869,1638,1638,1638,1638,106
|
|
20231102,105200,278626241,1638,1638,1638,1638,0
|
|
20231102,105100,278626241,1638,1638,1638,1638,2
|
|
20231102,105000,278622965,1638,1638,1638,1638,431
|
|
20231102,104900,277916987,1638,1638,1638,1638,325
|
|
20231102,104800,277384637,1638,1638,1638,1638,0
|
|
20231102,104700,277384637,1638,1638,1638,1638,50
|
|
20231102,104600,277302737,1633,1634,1634,1633,1342
|
|
20231102,104500,275111101,1633,1634,1634,1633,103
|
|
20231102,104400,274942900,1637,1637,1637,1637,0
|
|
20231102,104300,274942900,1637,1633,1637,1632,8527
|
|
20231102,104200,260984800,1637,1637,1637,1637,3
|
|
20231102,104100,260979889,1638,1639,1639,1631,6237
|
|
20231102,104000,250793105,1639,1640,1640,1639,1330
|
|
20231102,103900,248613006,1640,1641,1641,1640,1968
|
|
20231102,103800,245385450,1641,1641,1641,1641,65
|
|
20231102,103700,245278785,1640,1641,1641,1640,500
|
|
20231102,103600,244458755,1642,1642,1642,1642,40
|
|
20231102,103500,244393075,1642,1642,1642,1642,9
|
|
20231102,103400,244378297,1642,1642,1642,1642,67
|
|
20231102,103300,244268283,1642,1641,1642,1641,68
|
|
20231102,103200,244156645,1642,1640,1642,1640,94
|
|
20231102,103100,244002483,1641,1642,1642,1641,263
|
|
20231102,103000,243570839,1643,1643,1643,1643,2
|
|
20231102,102900,243567553,1643,1643,1643,1643,61
|
|
20231102,102800,243467330,1643,1642,1643,1642,1274
|
|
20231102,102700,241375002,1642,1642,1642,1642,121
|
|
20231102,102600,241176320,1641,1641,1641,1641,136
|
|
20231102,102500,240953144,1641,1640,1641,1640,211
|
|
20231102,102400,240607004,1640,1642,1642,1640,1153
|
|
20231102,102300,238715246,1642,1642,1642,1642,59
|
|
20231102,102200,238618368,1642,1644,1644,1642,57
|
|
20231102,102100,238524722,1644,1645,1645,1644,1010
|
|
20231102,102000,236863273,1646,1646,1646,1646,50
|
|
20231102,101900,236780973,1646,1647,1648,1646,1367
|
|
20231102,101800,234529421,1648,1648,1648,1648,100
|
|
20231102,101700,234364621,1648,1647,1648,1647,599
|
|
20231102,101600,233377819,1647,1648,1648,1647,432
|
|
20231102,101500,232666264,1648,1650,1650,1648,234
|
|
20231102,101400,232280323,1650,1646,1650,1646,5784
|
|
20231102,101300,222748930,1646,1641,1646,1641,10885
|
|
20231102,101200,204849338,1641,1641,1641,1641,754
|
|
20231102,101100,203612024,1641,1640,1641,1640,1947
|
|
20231102,101000,200418444,1640,1640,1640,1640,2
|
|
20231102,100900,200415164,1640,1640,1640,1640,0
|
|
20231102,100800,200415164,1640,1640,1640,1640,101
|
|
20231102,100700,200249524,1640,1640,1640,1640,0
|
|
20231102,100600,200249524,1640,1640,1640,1640,494
|
|
20231102,100500,199439364,1641,1641,1641,1641,69
|
|
20231102,100400,199326135,1641,1641,1641,1640,281
|
|
20231102,100300,198865015,1641,1641,1641,1641,274
|
|
20231102,100200,198415381,1641,1641,1641,1641,9
|
|
20231102,100100,198400612,1641,1641,1641,1641,71
|
|
20231102,100000,198284101,1641,1641,1641,1640,52
|
|
20231102,095900,198198770,1641,1641,1641,1641,0
|
|
20231102,095800,198198770,1641,1641,1641,1641,52
|
|
20231102,095700,198113438,1641,1643,1643,1641,22
|
|
20231102,095600,198077312,1644,1639,1644,1639,13863
|
|
20231102,095500,175330015,1638,1636,1638,1636,246
|
|
20231102,095400,174927167,1635,1637,1638,1635,68
|
|
20231102,095300,174815953,1637,1637,1637,1637,5
|
|
20231102,095200,174807768,1637,1637,1637,1637,2
|
|
20231102,095100,174804494,1638,1639,1639,1638,4
|
|
20231102,095000,174797941,1639,1639,1639,1639,10
|
|
20231102,094900,174781551,1639,1632,1639,1632,211
|
|
20231102,094800,174437122,1639,1638,1639,1638,28
|
|
20231102,094700,174391231,1639,1635,1639,1635,2405
|
|
20231102,094600,170454548,1630,1635,1635,1630,5030
|
|
20231102,094500,162248572,1635,1636,1636,1635,2682
|
|
20231102,094400,157861906,1636,1638,1638,1636,977
|
|
20231102,094300,156263420,1639,1640,1640,1639,22
|
|
20231102,094200,156227360,1641,1640,1641,1640,70
|
|
20231102,094100,156112510,1641,1641,1641,1641,511
|
|
20231102,094000,155273959,1641,1642,1642,1641,232
|
|
20231102,093900,154893147,1641,1641,1642,1641,211
|
|
20231102,093800,154546736,1641,1641,1641,1641,9
|
|
20231102,093700,154531967,1640,1639,1640,1639,697
|
|
20231102,093600,153389236,1638,1640,1640,1638,203
|
|
20231102,093500,153056717,1640,1640,1640,1640,168
|
|
20231102,093400,152781197,1640,1640,1641,1640,2623
|
|
20231102,093300,148479475,1640,1641,1641,1640,56
|
|
20231102,093200,148387629,1641,1646,1646,1635,604
|
|
20231102,093100,147398278,1646,1646,1646,1639,64
|
|
20231102,093000,147293032,1646,1650,1650,1646,6927
|
|
20231102,092900,135885882,1650,1637,1654,1630,6908
|
|
20231102,092800,124509294,1629,1630,1637,1629,3405
|
|
20231102,092700,118945779,1629,1630,1630,1629,399
|
|
20231102,092600,118295439,1633,1635,1635,1633,1118
|
|
20231102,092500,116467675,1635,1635,1635,1635,1016
|
|
20231102,092400,114806515,1635,1631,1635,1631,10919
|
|
20231102,092300,96974509,1628,1628,1628,1628,0
|
|
20231102,092200,96974509,1628,1628,1631,1628,3007
|
|
20231102,092100,92075133,1629,1627,1629,1627,289
|
|
20231102,092000,91604828,1627,1628,1628,1627,3079
|
|
20231102,091900,86595028,1628,1628,1629,1628,508
|
|
20231102,091800,85767755,1628,1628,1628,1628,10
|
|
20231102,091700,85751475,1629,1628,1629,1628,613
|
|
20231102,091600,84752933,1629,1629,1630,1629,1013
|
|
20231102,091500,83101756,1626,1626,1626,1626,100
|
|
20231102,091400,82939156,1626,1626,1629,1626,2078
|
|
20231102,091300,79555294,1625,1627,1627,1625,173
|
|
20231102,091200,79274037,1629,1629,1629,1629,21
|
|
20231102,091100,79239828,1629,1627,1630,1627,103
|
|
20231102,091000,79072240,1630,1628,1632,1628,2927
|
|
20231102,090900,74301212,1626,1623,1626,1623,1976
|
|
20231102,090800,71091947,1623,1620,1623,1619,2690
|
|
20231102,090700,66736711,1619,1619,1620,1619,4957
|
|
20231102,090600,58711128,1619,1617,1619,1617,1694
|
|
20231102,090500,55970827,1617,1619,1619,1617,5134
|
|
20231102,090400,47667506,1619,1620,1620,1618,8437
|
|
20231102,090300,34005880,1619,1619,1621,1619,507
|
|
20231102,090200,33184853,1617,1624,1624,1617,12507
|
|
20231102,090100,12933018,1620,1630,1630,1620,1120
|
|
20231102,090000,11112699,1630,1627,1630,1627,6830
|