671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,200800,148066127,1596,1596,1596,1596,1477
|
|
20231101,200700,148066127,1596,1596,1596,1596,0
|
|
20231101,200600,148066127,1596,1596,1596,1596,0
|
|
20231101,200500,148066127,1596,1596,1596,1596,0
|
|
20231101,200400,148066127,1596,1596,1596,1596,0
|
|
20231101,200300,148066127,1596,1596,1596,1596,0
|
|
20231101,200200,148066127,1596,1596,1596,1596,0
|
|
20231101,200100,148066127,1596,1596,1596,1596,0
|
|
20231101,200000,148066127,1596,1596,1596,1596,0
|
|
20231101,195900,148066127,1596,1596,1596,1596,0
|
|
20231101,195800,148066127,1596,1596,1596,1596,0
|
|
20231101,195700,148066127,1596,1596,1596,1596,0
|
|
20231101,195600,148066127,1596,1596,1596,1596,0
|
|
20231101,195500,148066127,1596,1596,1596,1596,0
|
|
20231101,195400,148066127,1596,1596,1596,1596,0
|
|
20231101,195300,148066127,1596,1596,1596,1596,0
|
|
20231101,195200,148066127,1596,1596,1596,1596,0
|
|
20231101,195100,148066127,1596,1596,1596,1596,0
|
|
20231101,195000,148066127,1596,1596,1596,1596,0
|
|
20231101,194900,148066127,1596,1596,1596,1596,0
|
|
20231101,194800,148066127,1596,1596,1596,1596,0
|
|
20231101,194700,148066127,1596,1596,1596,1596,0
|
|
20231101,194600,148066127,1596,1596,1596,1596,0
|
|
20231101,194500,148066127,1596,1596,1596,1596,0
|
|
20231101,194400,148066127,1596,1596,1596,1596,0
|
|
20231101,194300,148066127,1596,1596,1596,1596,0
|
|
20231101,194200,148066127,1596,1596,1596,1596,0
|
|
20231101,194100,148066127,1596,1596,1596,1596,0
|
|
20231101,194000,148066127,1596,1596,1596,1596,0
|
|
20231101,193900,148066127,1596,1596,1596,1596,0
|
|
20231101,193800,148066127,1596,1596,1596,1596,1477
|
|
20231101,193700,148066127,1596,1596,1596,1596,0
|
|
20231101,193600,148066127,1596,1596,1596,1596,0
|
|
20231101,193500,148066127,1596,1596,1596,1596,0
|
|
20231101,193400,148066127,1596,1596,1596,1596,0
|
|
20231101,193300,148066127,1596,1596,1596,1596,0
|
|
20231101,193200,148066127,1596,1596,1596,1596,0
|
|
20231101,193100,148066127,1596,1596,1596,1596,0
|
|
20231101,193000,148066127,1596,1596,1596,1596,0
|
|
20231101,192900,148066127,1596,1596,1596,1596,0
|
|
20231101,192800,148066127,1596,1596,1596,1596,0
|
|
20231101,192700,148066127,1596,1596,1596,1596,0
|
|
20231101,192600,148066127,1596,1596,1596,1596,0
|
|
20231101,192500,148066127,1596,1596,1596,1596,0
|
|
20231101,192400,148066127,1596,1596,1596,1596,0
|
|
20231101,192300,148066127,1596,1596,1596,1596,0
|
|
20231101,192200,148066127,1596,1596,1596,1596,0
|
|
20231101,192100,148066127,1596,1596,1596,1596,0
|
|
20231101,192000,148066127,1596,1596,1596,1596,0
|
|
20231101,191900,148066127,1596,1596,1596,1596,0
|
|
20231101,191800,148066127,1596,1596,1596,1596,0
|
|
20231101,191700,148066127,1596,1596,1596,1596,0
|
|
20231101,191600,148066127,1596,1596,1596,1596,0
|
|
20231101,191500,148066127,1596,1596,1596,1596,0
|
|
20231101,191400,148066127,1596,1596,1596,1596,0
|
|
20231101,191300,148066127,1596,1596,1596,1596,0
|
|
20231101,191200,148066127,1596,1596,1596,1596,0
|
|
20231101,191100,148066127,1596,1596,1596,1596,0
|
|
20231101,191000,148066127,1596,1596,1596,1596,0
|
|
20231101,190900,148066127,1596,1596,1596,1596,0
|
|
20231101,190800,148066127,1596,1596,1596,1596,1477
|
|
20231101,190700,148066127,1596,1596,1596,1596,0
|
|
20231101,190600,148066127,1596,1596,1596,1596,0
|
|
20231101,190500,148066127,1596,1596,1596,1596,0
|
|
20231101,190400,148066127,1596,1596,1596,1596,0
|
|
20231101,190300,148066127,1596,1596,1596,1596,0
|
|
20231101,190200,148066127,1596,1596,1596,1596,0
|
|
20231101,190100,148066127,1596,1596,1596,1596,0
|
|
20231101,190000,148066127,1596,1596,1596,1596,0
|
|
20231101,185900,148066127,1596,1596,1596,1596,0
|
|
20231101,185800,148066127,1596,1596,1596,1596,0
|
|
20231101,185700,148066127,1596,1596,1596,1596,0
|
|
20231101,185600,148066127,1596,1596,1596,1596,0
|
|
20231101,185500,148066127,1596,1596,1596,1596,0
|
|
20231101,185400,148066127,1596,1596,1596,1596,0
|
|
20231101,185300,148066127,1596,1596,1596,1596,0
|
|
20231101,185200,148066127,1596,1596,1596,1596,0
|
|
20231101,185100,148066127,1596,1596,1596,1596,0
|
|
20231101,185000,148066127,1596,1596,1596,1596,0
|
|
20231101,184900,148066127,1596,1596,1596,1596,0
|
|
20231101,184800,148066127,1596,1596,1596,1596,0
|
|
20231101,184700,148066127,1596,1596,1596,1596,0
|
|
20231101,184600,148066127,1596,1596,1596,1596,0
|
|
20231101,184500,148066127,1596,1596,1596,1596,0
|
|
20231101,184400,148066127,1596,1596,1596,1596,0
|
|
20231101,184300,148066127,1596,1596,1596,1596,0
|
|
20231101,184200,148066127,1596,1596,1596,1596,0
|
|
20231101,184100,148066127,1596,1596,1596,1596,0
|
|
20231101,184000,148066127,1596,1596,1596,1596,0
|
|
20231101,183900,148066127,1596,1596,1596,1596,0
|
|
20231101,183800,148066127,1596,1596,1596,1596,1477
|
|
20231101,183700,148066127,1596,1596,1596,1596,0
|
|
20231101,183600,148066127,1596,1596,1596,1596,0
|
|
20231101,183500,148066127,1596,1596,1596,1596,0
|
|
20231101,183400,148066127,1596,1596,1596,1596,0
|
|
20231101,183300,148066127,1596,1596,1596,1596,0
|
|
20231101,183200,148066127,1596,1596,1596,1596,0
|
|
20231101,183100,148066127,1596,1596,1596,1596,0
|
|
20231101,183000,148066127,1596,1596,1596,1596,0
|
|
20231101,182900,148066127,1596,1596,1596,1596,0
|
|
20231101,182800,148066127,1596,1596,1596,1596,0
|
|
20231101,182700,148066127,1596,1596,1596,1596,0
|
|
20231101,182600,148066127,1596,1596,1596,1596,0
|
|
20231101,182500,148066127,1596,1596,1596,1596,0
|
|
20231101,182400,148066127,1596,1596,1596,1596,0
|
|
20231101,182300,148066127,1596,1596,1596,1596,0
|
|
20231101,182200,148066127,1596,1596,1596,1596,0
|
|
20231101,182100,148066127,1596,1596,1596,1596,0
|
|
20231101,182000,148066127,1596,1596,1596,1596,0
|
|
20231101,181900,148066127,1596,1596,1596,1596,0
|
|
20231101,181800,148066127,1596,1596,1596,1596,0
|
|
20231101,181700,148066127,1596,1596,1596,1596,0
|
|
20231101,181600,148066127,1596,1596,1596,1596,0
|
|
20231101,181500,148066127,1596,1596,1596,1596,0
|
|
20231101,181400,148066127,1596,1596,1596,1596,0
|
|
20231101,181300,148066127,1596,1596,1596,1596,0
|
|
20231101,181200,148066127,1596,1596,1596,1596,0
|
|
20231101,181100,148066127,1596,1596,1596,1596,0
|
|
20231101,181000,148066127,1596,1596,1596,1596,0
|
|
20231101,180900,148066127,1596,1596,1596,1596,0
|
|
20231101,180800,148066127,1596,1596,1596,1596,1477
|
|
20231101,180700,148066127,1596,1596,1596,1596,0
|
|
20231101,180600,148066127,1596,1596,1596,1596,0
|
|
20231101,180500,148066127,1596,1596,1596,1596,0
|
|
20231101,180400,148066127,1596,1596,1596,1596,0
|
|
20231101,180300,148066127,1596,1596,1596,1596,0
|
|
20231101,180200,148066127,1596,1596,1596,1596,0
|
|
20231101,180100,148066127,1596,1596,1596,1596,0
|
|
20231101,180000,148066127,1596,1596,1596,1596,0
|
|
20231101,175900,148066127,1596,1596,1596,1596,0
|
|
20231101,175800,148066127,1596,1596,1596,1596,0
|
|
20231101,175700,148066127,1596,1596,1596,1596,0
|
|
20231101,175600,148066127,1596,1596,1596,1596,0
|
|
20231101,175500,148066127,1596,1596,1596,1596,0
|
|
20231101,175400,148066127,1596,1596,1596,1596,0
|
|
20231101,175300,148066127,1596,1596,1596,1596,0
|
|
20231101,175200,148066127,1596,1596,1596,1596,0
|
|
20231101,175100,148066127,1596,1596,1596,1596,0
|
|
20231101,175000,148066127,1596,1596,1596,1596,0
|
|
20231101,174900,148066127,1596,1596,1596,1596,0
|
|
20231101,174800,148066127,1596,1596,1596,1596,0
|
|
20231101,174700,148066127,1596,1596,1596,1596,0
|
|
20231101,174600,148066127,1596,1596,1596,1596,0
|
|
20231101,174500,148066127,1596,1596,1596,1596,0
|
|
20231101,174400,148066127,1596,1596,1596,1596,0
|
|
20231101,174300,148066127,1596,1596,1596,1596,0
|
|
20231101,174200,148066127,1596,1596,1596,1596,0
|
|
20231101,174100,148066127,1596,1596,1596,1596,0
|
|
20231101,174000,148066127,1596,1596,1596,1596,0
|
|
20231101,173900,148066127,1596,1596,1596,1596,0
|
|
20231101,173800,148066127,1596,1596,1596,1596,1477
|
|
20231101,173700,148066127,1596,1596,1596,1596,0
|
|
20231101,173600,148066127,1596,1596,1596,1596,0
|
|
20231101,173500,148066127,1596,1596,1596,1596,0
|
|
20231101,173400,148066127,1596,1596,1596,1596,0
|
|
20231101,173300,148066127,1596,1596,1596,1596,0
|
|
20231101,173200,148066127,1596,1596,1596,1596,0
|
|
20231101,173100,148066127,1596,1596,1596,1596,0
|
|
20231101,173000,148066127,1596,1596,1596,1596,0
|
|
20231101,172900,148066127,1596,1596,1596,1596,0
|
|
20231101,172800,148066127,1596,1596,1596,1596,0
|
|
20231101,172700,148066127,1596,1596,1596,1596,0
|
|
20231101,172600,148066127,1596,1596,1596,1596,0
|
|
20231101,172500,148066127,1596,1596,1596,1596,0
|
|
20231101,172400,148066127,1596,1596,1596,1596,0
|
|
20231101,172300,148066127,1596,1596,1596,1596,0
|
|
20231101,172200,148066127,1596,1596,1596,1596,0
|
|
20231101,172100,148066127,1596,1596,1596,1596,0
|
|
20231101,172000,148066127,1596,1596,1596,1596,0
|
|
20231101,171900,148066127,1596,1596,1596,1596,0
|
|
20231101,171800,148066127,1596,1596,1596,1596,0
|
|
20231101,171700,148066127,1596,1596,1596,1596,0
|
|
20231101,171600,148066127,1596,1596,1596,1596,0
|
|
20231101,171500,148066127,1596,1596,1596,1596,0
|
|
20231101,171400,148066127,1596,1596,1596,1596,0
|
|
20231101,171300,148066127,1596,1596,1596,1596,0
|
|
20231101,171200,148066127,1596,1596,1596,1596,0
|
|
20231101,171100,148066127,1596,1596,1596,1596,0
|
|
20231101,171000,148066127,1596,1596,1596,1596,0
|
|
20231101,170900,148066127,1596,1596,1596,1596,0
|
|
20231101,170800,148066127,1596,1596,1596,1596,1477
|
|
20231101,170700,148066127,1596,1596,1596,1596,0
|
|
20231101,170600,148066127,1596,1596,1596,1596,0
|
|
20231101,170500,148066127,1596,1596,1596,1596,0
|
|
20231101,170400,148066127,1596,1596,1596,1596,0
|
|
20231101,170300,148066127,1596,1596,1596,1596,0
|
|
20231101,170200,148066127,1596,1596,1596,1596,0
|
|
20231101,170100,148066127,1596,1596,1596,1596,0
|
|
20231101,170000,148066127,1596,1596,1596,1596,0
|
|
20231101,165900,148066127,1596,1596,1596,1596,0
|
|
20231101,165800,148066127,1596,1596,1596,1596,0
|
|
20231101,165700,148066127,1596,1596,1596,1596,0
|
|
20231101,165600,148066127,1596,1596,1596,1596,0
|
|
20231101,165500,148066127,1596,1596,1596,1596,0
|
|
20231101,165400,148066127,1596,1596,1596,1596,0
|
|
20231101,165300,148066127,1596,1596,1596,1596,0
|
|
20231101,165200,148066127,1596,1596,1596,1596,0
|
|
20231101,165100,148066127,1596,1596,1596,1596,0
|
|
20231101,165000,148066127,1596,1596,1596,1596,0
|
|
20231101,164900,148066127,1596,1596,1596,1596,0
|
|
20231101,164800,148066127,1596,1596,1596,1596,0
|
|
20231101,164700,148066127,1596,1596,1596,1596,0
|
|
20231101,164600,148066127,1596,1596,1596,1596,0
|
|
20231101,164500,148066127,1596,1596,1596,1596,0
|
|
20231101,164400,148066127,1596,1596,1596,1596,0
|
|
20231101,164300,148066127,1596,1596,1596,1596,0
|
|
20231101,164200,148066127,1596,1596,1596,1596,0
|
|
20231101,164100,148066127,1596,1596,1596,1596,0
|
|
20231101,164000,148066127,1596,1596,1596,1596,0
|
|
20231101,163900,148066127,1596,1596,1596,1596,0
|
|
20231101,163800,148066127,1596,1596,1596,1596,1477
|
|
20231101,163700,148066127,1596,1596,1596,1596,0
|
|
20231101,163600,148066127,1596,1596,1596,1596,0
|
|
20231101,163500,148066127,1596,1596,1596,1596,0
|
|
20231101,163400,148066127,1596,1596,1596,1596,0
|
|
20231101,163300,148066127,1596,1596,1596,1596,0
|
|
20231101,163200,148066127,1596,1596,1596,1596,0
|
|
20231101,163100,148066127,1596,1596,1596,1596,0
|
|
20231101,163000,148066127,1596,1596,1596,1596,0
|
|
20231101,162900,148066127,1596,1596,1596,1596,0
|
|
20231101,162800,148066127,1596,1596,1596,1596,0
|
|
20231101,162700,148066127,1596,1596,1596,1596,0
|
|
20231101,162600,148066127,1596,1596,1596,1596,0
|
|
20231101,162500,148066127,1596,1596,1596,1596,0
|
|
20231101,162400,148066127,1596,1596,1596,1596,0
|
|
20231101,162300,148066127,1596,1596,1596,1596,0
|
|
20231101,162200,148066127,1596,1596,1596,1596,0
|
|
20231101,162100,148066127,1596,1596,1596,1596,0
|
|
20231101,162000,148066127,1596,1596,1596,1596,0
|
|
20231101,161900,148066127,1596,1596,1596,1596,0
|
|
20231101,161800,148066127,1596,1596,1596,1596,0
|
|
20231101,161700,148066127,1596,1596,1596,1596,0
|
|
20231101,161600,148066127,1596,1596,1596,1596,0
|
|
20231101,161500,148066127,1596,1596,1596,1596,0
|
|
20231101,161400,148066127,1596,1596,1596,1596,0
|
|
20231101,161300,148066127,1596,1596,1596,1596,0
|
|
20231101,161200,148066127,1596,1596,1596,1596,0
|
|
20231101,161100,148066127,1596,1596,1596,1596,0
|
|
20231101,161000,148066127,1596,1596,1596,1596,0
|
|
20231101,160900,148066127,1596,1596,1596,1596,0
|
|
20231101,160800,148066127,1596,1596,1596,1596,1477
|
|
20231101,160700,148066127,1596,1596,1596,1596,0
|
|
20231101,160600,148066127,1596,1596,1596,1596,0
|
|
20231101,160500,148066127,1596,1596,1596,1596,0
|
|
20231101,160400,148066127,1596,1596,1596,1596,0
|
|
20231101,160300,148066127,1596,1596,1596,1596,0
|
|
20231101,160200,148066127,1596,1596,1596,1596,0
|
|
20231101,160100,148066127,1596,1596,1596,1596,0
|
|
20231101,160000,148066127,1596,1596,1596,1596,0
|
|
20231101,155900,148066127,1596,1596,1596,1596,0
|
|
20231101,155800,148066127,1596,1596,1596,1596,0
|
|
20231101,155700,148066127,1596,1596,1596,1596,0
|
|
20231101,155600,148066127,1596,1596,1596,1596,0
|
|
20231101,155500,148066127,1596,1596,1596,1596,0
|
|
20231101,155400,148066127,1596,1596,1596,1596,0
|
|
20231101,155300,148066127,1596,1596,1596,1596,0
|
|
20231101,155200,148066127,1596,1596,1596,1596,0
|
|
20231101,155100,148066127,1596,1596,1596,1596,0
|
|
20231101,155000,148066127,1596,1596,1596,1596,0
|
|
20231101,154900,148066127,1596,1596,1596,1596,0
|
|
20231101,154800,148066127,1596,1596,1596,1596,0
|
|
20231101,154700,148066127,1596,1596,1596,1596,0
|
|
20231101,154600,148066127,1596,1596,1596,1596,0
|
|
20231101,154500,148066127,1596,1596,1596,1596,0
|
|
20231101,154400,148066127,1596,1596,1596,1596,0
|
|
20231101,154300,148066127,1596,1596,1596,1596,0
|
|
20231101,154200,148066127,1596,1596,1596,1596,0
|
|
20231101,154100,148066127,1596,1596,1596,1596,0
|
|
20231101,154000,148066127,1596,1596,1596,1596,0
|
|
20231101,153900,148066127,1596,1596,1596,1596,0
|
|
20231101,153800,148066127,1596,1596,1596,1596,1477
|
|
20231101,153700,148066127,1596,1596,1596,1596,0
|
|
20231101,153600,148066127,1596,1596,1596,1596,0
|
|
20231101,153500,148066127,1596,1596,1596,1596,0
|
|
20231101,153400,148066127,1596,1596,1596,1596,0
|
|
20231101,153300,148066127,1596,1596,1596,1596,0
|
|
20231101,153200,148066127,1596,1596,1596,1596,0
|
|
20231101,153100,148066127,1596,1596,1596,1596,0
|
|
20231101,153000,148066127,1596,1596,1596,1596,1477
|
|
20231101,152900,145708835,1590,1590,1590,1590,0
|
|
20231101,152800,145708835,1590,1590,1590,1590,0
|
|
20231101,152700,145708835,1590,1590,1590,1590,0
|
|
20231101,152600,145708835,1590,1590,1590,1590,0
|
|
20231101,152500,145708835,1590,1590,1590,1590,0
|
|
20231101,152400,145708835,1590,1590,1590,1590,0
|
|
20231101,152300,145708835,1590,1590,1590,1590,0
|
|
20231101,152200,145708835,1590,1590,1590,1590,0
|
|
20231101,152100,145708835,1590,1590,1590,1590,0
|
|
20231101,152000,145708835,1590,1590,1590,1590,0
|
|
20231101,151900,145708835,1590,1595,1595,1590,2030
|
|
20231101,151800,142480812,1591,1593,1593,1591,2
|
|
20231101,151700,142477628,1591,1602,1602,1591,1599
|
|
20231101,151600,139927222,1595,1596,1602,1595,49
|
|
20231101,151500,139848990,1596,1602,1602,1596,7
|
|
20231101,151400,139837788,1596,1602,1602,1596,286
|
|
20231101,151300,139380293,1603,1603,1603,1603,5
|
|
20231101,151200,139372278,1601,1603,1603,1601,56
|
|
20231101,151100,139282608,1603,1602,1603,1602,797
|
|
20231101,151000,138005809,1602,1602,1602,1602,18
|
|
20231101,150900,137976973,1601,1602,1602,1601,114
|
|
20231101,150800,137794449,1601,1602,1602,1601,59
|
|
20231101,150700,137699984,1601,1602,1602,1601,17
|
|
20231101,150600,137672762,1602,1601,1602,1601,68
|
|
20231101,150500,137563842,1602,1602,1602,1602,5
|
|
20231101,150400,137555832,1601,1602,1602,1601,25
|
|
20231101,150300,137515802,1603,1603,1603,1600,26
|
|
20231101,150200,137474178,1603,1603,1603,1598,8
|
|
20231101,150100,137461359,1598,1600,1601,1598,248
|
|
20231101,150000,137064539,1599,1602,1602,1597,4007
|
|
20231101,145900,130653751,1602,1602,1602,1602,4
|
|
20231101,145800,130647343,1603,1603,1603,1603,5
|
|
20231101,145700,130639328,1603,1603,1603,1603,5
|
|
20231101,145600,130631313,1601,1603,1603,1600,2170
|
|
20231101,145500,127159099,1603,1602,1603,1602,94
|
|
20231101,145400,127008507,1602,1603,1603,1602,40
|
|
20231101,145300,126944422,1601,1603,1603,1601,96
|
|
20231101,145200,126790626,1603,1601,1603,1601,673
|
|
20231101,145100,125713044,1600,1599,1600,1599,1274
|
|
20231101,145000,123674754,1598,1598,1598,1598,19
|
|
20231101,144900,123644392,1597,1599,1599,1597,21
|
|
20231101,144800,123610845,1599,1597,1599,1597,26
|
|
20231101,144700,123569312,1596,1598,1598,1596,34
|
|
20231101,144600,123515026,1598,1598,1598,1596,21
|
|
20231101,144500,123481498,1596,1596,1599,1596,25
|
|
20231101,144400,123441583,1599,1597,1599,1597,22
|
|
20231101,144300,123406442,1596,1598,1598,1596,18
|
|
20231101,144200,123377706,1598,1596,1598,1596,21
|
|
20231101,144100,123344180,1598,1599,1599,1598,9
|
|
20231101,144000,123329793,1596,1600,1600,1596,26
|
|
20231101,143900,123288281,1599,1601,1601,1599,2274
|
|
20231101,143800,119649896,1600,1601,1601,1600,1283
|
|
20231101,143700,117597091,1600,1601,1601,1600,23
|
|
20231101,143600,117560286,1600,1601,1601,1600,138
|
|
20231101,143500,117339380,1601,1601,1601,1601,16
|
|
20231101,143400,117313764,1601,1601,1601,1601,451
|
|
20231101,143300,116591713,1600,1601,1601,1600,132
|
|
20231101,143200,116380508,1601,1601,1601,1601,60
|
|
20231101,143100,116284448,1602,1602,1602,1602,8
|
|
20231101,143000,116271632,1602,1602,1602,1602,5
|
|
20231101,142900,116263622,1601,1602,1602,1601,22
|
|
20231101,142800,116228395,1601,1602,1602,1601,7
|
|
20231101,142700,116217184,1602,1602,1602,1602,5
|
|
20231101,142600,116209174,1602,1602,1602,1602,5
|
|
20231101,142500,116201164,1601,1602,1602,1601,23
|
|
20231101,142400,116164336,1602,1602,1602,1601,142
|
|
20231101,142300,115936866,1601,1602,1602,1601,19
|
|
20231101,142200,115906442,1601,1602,1602,1601,11
|
|
20231101,142100,115888826,1602,1602,1602,1602,17
|
|
20231101,142000,115861592,1603,1603,1603,1603,5
|
|
20231101,141900,115853577,1602,1603,1603,1602,50
|
|
20231101,141800,115773472,1603,1602,1603,1602,129
|
|
20231101,141700,115566723,1602,1602,1602,1602,4
|
|
20231101,141600,115560315,1601,1602,1602,1601,95
|
|
20231101,141500,115408215,1600,1602,1602,1600,6
|
|
20231101,141400,115398605,1603,1603,1603,1603,5
|
|
20231101,141300,115390590,1603,1603,1603,1603,4
|
|
20231101,141200,115384178,1601,1602,1603,1601,324
|
|
20231101,141100,114865446,1601,1602,1602,1601,505
|
|
20231101,141000,114056936,1602,1603,1603,1602,56
|
|
20231101,140900,113967219,1603,1603,1603,1603,4
|
|
20231101,140800,113960807,1603,1603,1603,1603,12
|
|
20231101,140700,113941571,1602,1603,1603,1602,25
|
|
20231101,140600,113901516,1603,1602,1603,1602,41
|
|
20231101,140500,113835829,1603,1603,1603,1603,4
|
|
20231101,140400,113829417,1603,1604,1604,1603,255
|
|
20231101,140300,113420647,1604,1604,1604,1604,5
|
|
20231101,140200,113412627,1604,1604,1604,1604,4
|
|
20231101,140100,113406211,1605,1605,1605,1605,9
|
|
20231101,140000,113391766,1605,1605,1605,1605,5
|
|
20231101,135900,113383741,1604,1605,1605,1604,60
|
|
20231101,135800,113287496,1605,1604,1605,1604,19
|
|
20231101,135700,113257016,1605,1605,1605,1605,5
|
|
20231101,135600,113248991,1605,1605,1605,1605,5
|
|
20231101,135500,113240966,1604,1605,1605,1604,21
|
|
20231101,135400,113207277,1605,1605,1605,1605,4
|
|
20231101,135300,113200857,1605,1605,1605,1605,80
|
|
20231101,135200,113072457,1605,1605,1605,1605,5
|
|
20231101,135100,113064432,1604,1605,1605,1604,20
|
|
20231101,135000,113032347,1606,1606,1606,1606,4
|
|
20231101,134900,113025923,1605,1604,1605,1604,62
|
|
20231101,134800,112926435,1605,1605,1605,1605,5
|
|
20231101,134700,112918410,1605,1605,1605,1605,64
|
|
20231101,134600,112815690,1605,1605,1605,1605,5
|
|
20231101,134500,112807665,1605,1605,1605,1605,5
|
|
20231101,134400,112799640,1606,1606,1606,1606,5
|
|
20231101,134300,112791610,1606,1606,1606,1606,4
|
|
20231101,134200,112785186,1605,1606,1606,1605,27
|
|
20231101,134100,112741846,1605,1605,1605,1605,5
|
|
20231101,134000,112733821,1605,1606,1606,1605,58
|
|
20231101,133900,112640726,1606,1606,1606,1606,4
|
|
20231101,133800,112634302,1607,1607,1607,1607,5
|
|
20231101,133700,112626267,1605,1607,1607,1605,755
|
|
20231101,133600,111414482,1606,1606,1606,1606,1046
|
|
20231101,133500,109734606,1606,1606,1606,1606,4
|
|
20231101,133400,109728182,1606,1606,1606,1606,5
|
|
20231101,133300,109720152,1606,1606,1606,1606,5
|
|
20231101,133200,109712122,1605,1606,1606,1605,185
|
|
20231101,133100,109415192,1606,1606,1606,1606,20
|
|
20231101,133000,109383072,1605,1602,1605,1602,2028
|
|
20231101,132900,106130074,1602,1601,1602,1601,405
|
|
20231101,132800,105481664,1601,1602,1602,1601,1004
|
|
20231101,132700,103874256,1602,1603,1603,1602,43
|
|
20231101,132600,103805365,1602,1603,1603,1602,18
|
|
20231101,132500,103776524,1602,1601,1602,1601,397
|
|
20231101,132400,103140844,1600,1601,1601,1600,204
|
|
20231101,132300,102814440,1601,1601,1601,1601,5
|
|
20231101,132200,102806435,1601,1601,1601,1601,5
|
|
20231101,132100,102798430,1600,1601,1601,1600,105
|
|
20231101,132000,102630425,1600,1601,1601,1600,112
|
|
20231101,131900,102451221,1602,1600,1602,1600,15
|
|
20231101,131800,102427211,1602,1601,1602,1601,106
|
|
20231101,131700,102257400,1601,1602,1602,1601,18
|
|
20231101,131600,102228577,1601,1602,1602,1601,24
|
|
20231101,131500,102190149,1602,1602,1602,1602,5
|
|
20231101,131400,102182139,1602,1602,1602,1602,5
|
|
20231101,131300,102174129,1602,1602,1602,1602,5
|
|
20231101,131200,102166119,1602,1602,1602,1602,6
|
|
20231101,131100,102156507,1602,1602,1602,1602,5
|
|
20231101,131000,102148497,1602,1602,1602,1602,5
|
|
20231101,130900,102140487,1602,1602,1602,1602,4
|
|
20231101,130800,102134079,1602,1602,1602,1602,5
|
|
20231101,130700,102126069,1602,1602,1602,1602,5
|
|
20231101,130600,102118059,1602,1602,1602,1602,5
|
|
20231101,130500,102110049,1602,1602,1602,1602,4
|
|
20231101,130400,102103641,1602,1602,1602,1602,5
|
|
20231101,130300,102095631,1602,1602,1602,1602,5
|
|
20231101,130200,102087621,1602,1602,1602,1602,5
|
|
20231101,130100,102079611,1602,1601,1602,1601,31
|
|
20231101,130000,102029976,1601,1601,1601,1601,5
|
|
20231101,125900,102021971,1601,1601,1601,1601,5
|
|
20231101,125800,102013966,1602,1602,1602,1602,5
|
|
20231101,125700,102005956,1602,1602,1602,1602,4
|
|
20231101,125600,101999548,1603,1603,1603,1603,5
|
|
20231101,125500,101991533,1603,1602,1603,1602,20
|
|
20231101,125400,101959488,1603,1603,1603,1603,5
|
|
20231101,125300,101951473,1600,1603,1603,1600,2952
|
|
20231101,125200,97228196,1604,1604,1604,1604,5
|
|
20231101,125100,97220176,1601,1603,1604,1601,53
|
|
20231101,125000,97135272,1604,1604,1604,1604,4
|
|
20231101,124900,97128856,1604,1603,1604,1603,205
|
|
20231101,124800,96800178,1603,1604,1604,1603,246
|
|
20231101,124700,96405835,1604,1604,1604,1604,5
|
|
20231101,124600,96397815,1603,1603,1603,1603,138
|
|
20231101,124500,96176601,1602,1602,1602,1602,130
|
|
20231101,124400,95968341,1602,1602,1602,1602,5
|
|
20231101,124300,95960331,1603,1602,1603,1602,5
|
|
20231101,124200,95952317,1602,1602,1602,1602,21
|
|
20231101,124100,95918675,1602,1601,1602,1599,1115
|
|
20231101,124000,94134416,1601,1600,1601,1600,11
|
|
20231101,123900,94116810,1601,1601,1601,1601,5
|
|
20231101,123800,94108805,1601,1601,1601,1601,14
|
|
20231101,123700,94086391,1601,1601,1601,1601,5
|
|
20231101,123600,94078386,1601,1601,1601,1601,5
|
|
20231101,123500,94070381,1600,1602,1602,1600,714
|
|
20231101,123400,92927969,1602,1602,1602,1602,5
|
|
20231101,123300,92919959,1603,1603,1603,1603,22
|
|
20231101,123200,92884693,1603,1602,1603,1602,22
|
|
20231101,123100,92849430,1601,1601,1601,1600,116
|
|
20231101,123000,92663730,1602,1602,1602,1602,5
|
|
20231101,122900,92655720,1601,1602,1602,1601,23
|
|
20231101,122800,92618892,1598,1602,1602,1598,290
|
|
20231101,122700,92155244,1598,1602,1603,1598,326
|
|
20231101,122600,91634278,1602,1602,1602,1602,5
|
|
20231101,122500,91626268,1597,1602,1602,1597,208
|
|
20231101,122400,91294067,1602,1602,1602,1602,9
|
|
20231101,122300,91279649,1601,1596,1601,1596,868
|
|
20231101,122200,89893301,1597,1597,1597,1597,5
|
|
20231101,122100,89885316,1597,1597,1597,1597,5
|
|
20231101,122000,89877331,1596,1597,1597,1596,19
|
|
20231101,121900,89847002,1597,1597,1597,1597,6
|
|
20231101,121800,89837420,1596,1596,1596,1596,44
|
|
20231101,121700,89767196,1596,1596,1596,1596,5
|
|
20231101,121600,89759216,1597,1597,1597,1597,4
|
|
20231101,121500,89752828,1597,1597,1597,1597,50
|
|
20231101,121400,89672978,1596,1597,1597,1596,18
|
|
20231101,121300,89644245,1597,1597,1597,1597,5
|
|
20231101,121200,89636260,1596,1597,1597,1596,26
|
|
20231101,121100,89594760,1597,1595,1597,1595,2297
|
|
20231101,121000,85930943,1596,1596,1596,1596,5
|
|
20231101,120900,85922963,1596,1596,1596,1596,5
|
|
20231101,120800,85914983,1596,1596,1596,1596,4
|
|
20231101,120700,85908599,1596,1597,1597,1596,52
|
|
20231101,120600,85825602,1597,1597,1597,1597,5
|
|
20231101,120500,85817617,1597,1597,1597,1597,24
|
|
20231101,120400,85779289,1596,1596,1596,1596,133
|
|
20231101,120300,85567021,1595,1596,1596,1595,9
|
|
20231101,120200,85552659,1596,1596,1596,1596,5
|
|
20231101,120100,85544679,1596,1596,1596,1596,5
|
|
20231101,120000,85536699,1596,1596,1596,1596,4
|
|
20231101,115900,85530315,1596,1596,1596,1596,5
|
|
20231101,115800,85522335,1596,1596,1596,1596,5
|
|
20231101,115700,85514355,1596,1596,1596,1596,16
|
|
20231101,115600,85488819,1596,1596,1596,1596,5
|
|
20231101,115500,85480839,1596,1596,1596,1596,5
|
|
20231101,115400,85472859,1596,1596,1596,1596,5
|
|
20231101,115300,85464879,1597,1597,1597,1597,4
|
|
20231101,115200,85458491,1596,1597,1597,1596,27
|
|
20231101,115100,85415394,1597,1597,1597,1597,5
|
|
20231101,115000,85407409,1597,1597,1597,1597,5
|
|
20231101,114900,85399424,1597,1597,1597,1597,4
|
|
20231101,114800,85393036,1597,1597,1597,1597,5
|
|
20231101,114700,85385051,1597,1597,1597,1597,5
|
|
20231101,114600,85377066,1597,1597,1597,1597,5
|
|
20231101,114500,85369081,1597,1597,1597,1597,4
|
|
20231101,114400,85362693,1596,1597,1597,1596,9
|
|
20231101,114300,85348324,1598,1598,1598,1598,5
|
|
20231101,114200,85340334,1598,1598,1598,1598,5
|
|
20231101,114100,85332344,1598,1598,1598,1598,4
|
|
20231101,114000,85325952,1597,1598,1598,1597,32
|
|
20231101,113900,85274843,1598,1597,1598,1597,20
|
|
20231101,113800,85242896,1598,1598,1598,1598,4
|
|
20231101,113700,85236504,1597,1597,1597,1597,21
|
|
20231101,113600,85202967,1598,1598,1598,1598,5
|
|
20231101,113500,85194977,1598,1598,1598,1598,5
|
|
20231101,113400,85186987,1599,1599,1599,1599,4
|
|
20231101,113300,85180591,1599,1599,1599,1599,5
|
|
20231101,113200,85172596,1600,1600,1600,1600,5
|
|
20231101,113100,85164596,1600,1600,1600,1600,5
|
|
20231101,113000,85156596,1598,1598,1598,1597,81
|
|
20231101,112900,85027177,1598,1597,1598,1595,62
|
|
20231101,112800,84928163,1597,1605,1605,1597,63
|
|
20231101,112700,84827394,1597,1595,1605,1595,193
|
|
20231101,112600,84519497,1595,1595,1595,1594,34
|
|
20231101,112500,84465296,1591,1592,1606,1591,1449
|
|
20231101,112400,82141547,1591,1590,1600,1590,1748
|
|
20231101,112300,79350175,1590,1590,1590,1590,4
|
|
20231101,112200,79343815,1590,1590,1590,1590,5
|
|
20231101,112100,79335865,1590,1590,1590,1590,5
|
|
20231101,112000,79327915,1589,1590,1590,1589,50
|
|
20231101,111900,79248460,1590,1590,1590,1590,4
|
|
20231101,111800,79242100,1590,1590,1590,1590,5
|
|
20231101,111700,79234150,1590,1590,1590,1590,6
|
|
20231101,111600,79224610,1590,1590,1590,1590,8
|
|
20231101,111500,79211890,1590,1590,1590,1590,4
|
|
20231101,111400,79205530,1590,1589,1590,1589,175
|
|
20231101,111300,78927450,1590,1589,1590,1589,552
|
|
20231101,111200,78050298,1590,1590,1590,1590,5
|
|
20231101,111100,78042348,1591,1591,1591,1591,4
|
|
20231101,111000,78035984,1589,1591,1591,1589,425
|
|
20231101,110900,77360644,1591,1591,1591,1591,5
|
|
20231101,110800,77352689,1591,1591,1591,1591,5
|
|
20231101,110700,77344734,1591,1591,1591,1591,4
|
|
20231101,110600,77338370,1591,1591,1591,1591,5
|
|
20231101,110500,77330415,1592,1592,1592,1592,5
|
|
20231101,110400,77322455,1592,1592,1592,1592,4
|
|
20231101,110300,77316087,1593,1593,1593,1593,5
|
|
20231101,110200,77308122,1593,1593,1593,1593,5
|
|
20231101,110100,77300157,1589,1594,1594,1589,1061
|
|
20231101,110000,75613025,1594,1594,1594,1594,4
|
|
20231101,105900,75606649,1595,1595,1595,1595,5
|
|
20231101,105800,75598674,1595,1595,1595,1595,5
|
|
20231101,105700,75590699,1595,1595,1595,1595,5
|
|
20231101,105600,75582724,1595,1595,1595,1595,4
|
|
20231101,105500,75576344,1595,1595,1595,1595,5
|
|
20231101,105400,75568369,1596,1596,1596,1596,5
|
|
20231101,105300,75560389,1596,1596,1596,1596,5
|
|
20231101,105200,75552409,1596,1596,1596,1596,4
|
|
20231101,105100,75546025,1596,1596,1596,1596,5
|
|
20231101,105000,75538045,1596,1596,1596,1596,5
|
|
20231101,104900,75530065,1597,1597,1597,1597,5
|
|
20231101,104800,75522080,1597,1597,1597,1597,4
|
|
20231101,104700,75515692,1597,1597,1597,1597,5
|
|
20231101,104600,75507707,1597,1597,1597,1597,5
|
|
20231101,104500,75499722,1597,1597,1597,1597,4
|
|
20231101,104400,75493334,1597,1596,1597,1596,5
|
|
20231101,104300,75485350,1597,1597,1597,1597,5
|
|
20231101,104200,75477365,1597,1597,1597,1597,5
|
|
20231101,104100,75469380,1597,1597,1597,1597,6
|
|
20231101,104000,75459798,1597,1597,1597,1597,5
|
|
20231101,103900,75451813,1597,1597,1597,1597,5
|
|
20231101,103800,75443828,1597,1596,1597,1589,255
|
|
20231101,103700,75036921,1597,1597,1597,1597,5
|
|
20231101,103600,75028936,1596,1597,1597,1596,105
|
|
20231101,103500,74861351,1597,1596,1597,1596,127
|
|
20231101,103400,74658658,1596,1596,1596,1596,5
|
|
20231101,103300,74650678,1586,1588,1596,1586,10274
|
|
20231101,103200,58264431,1586,1588,1588,1586,1840
|
|
20231101,103100,55344788,1588,1588,1588,1588,5
|
|
20231101,103000,55336848,1588,1596,1596,1588,11
|
|
20231101,102900,55319340,1596,1596,1596,1596,4
|
|
20231101,102800,55312956,1596,1596,1596,1596,9
|
|
20231101,102700,55298592,1596,1596,1596,1596,5
|
|
20231101,102600,55290612,1596,1596,1596,1596,12
|
|
20231101,102500,55271460,1596,1596,1596,1596,5
|
|
20231101,102400,55263480,1596,1596,1596,1596,5
|
|
20231101,102300,55255500,1596,1596,1596,1596,56
|
|
20231101,102200,55166124,1596,1596,1596,1596,4
|
|
20231101,102100,55159740,1596,1596,1596,1596,5
|
|
20231101,102000,55151760,1595,1594,1595,1594,5
|
|
20231101,101900,55143787,1594,1594,1594,1594,5
|
|
20231101,101800,55135817,1594,1594,1594,1594,4
|
|
20231101,101700,55129441,1594,1594,1594,1594,5
|
|
20231101,101600,55121471,1594,1594,1594,1594,5
|
|
20231101,101500,55113501,1594,1594,1594,1594,5
|
|
20231101,101400,55105531,1594,1594,1594,1594,4
|
|
20231101,101300,55099155,1589,1589,1589,1586,1115
|
|
20231101,101200,53327549,1589,1589,1589,1589,5
|
|
20231101,101100,53319604,1589,1589,1589,1589,5
|
|
20231101,101000,53311659,1589,1589,1589,1589,5
|
|
20231101,100900,53303714,1585,1589,1589,1585,1174
|
|
20231101,100800,51442552,1589,1589,1589,1589,5
|
|
20231101,100700,51434607,1590,1589,1590,1585,1429
|
|
20231101,100600,49168185,1595,1595,1595,1595,5
|
|
20231101,100500,49160210,1595,1595,1595,1595,5
|
|
20231101,100400,49152235,1596,1596,1596,1596,5
|
|
20231101,100300,49144255,1596,1596,1596,1596,5
|
|
20231101,100200,49136275,1596,1596,1596,1596,7
|
|
20231101,100100,49125103,1596,1596,1596,1596,29
|
|
20231101,100000,49078819,1597,1597,1597,1597,5
|
|
20231101,095900,49070834,1597,1597,1597,1597,4
|
|
20231101,095800,49064446,1597,1597,1597,1597,5
|
|
20231101,095700,49056461,1596,1596,1596,1596,84
|
|
20231101,095600,48922397,1596,1596,1596,1596,5
|
|
20231101,095500,48914417,1596,1597,1597,1596,5
|
|
20231101,095400,48906433,1597,1597,1597,1597,6
|
|
20231101,095300,48896851,1597,1597,1597,1597,5
|
|
20231101,095200,48888866,1584,1600,1600,1583,1445
|
|
20231101,095100,46583747,1605,1605,1605,1605,5
|
|
20231101,095000,46575722,1606,1606,1606,1606,5
|
|
20231101,094900,46567692,1607,1607,1607,1607,5
|
|
20231101,094800,46559657,1598,1608,1608,1598,39
|
|
20231101,094700,46497295,1608,1604,1608,1604,305
|
|
20231101,094600,46007726,1585,1597,1600,1585,4031
|
|
20231101,094500,39579634,1590,1597,1597,1590,325
|
|
20231101,094400,39062788,1597,1597,1597,1597,4
|
|
20231101,094300,39056400,1598,1598,1598,1598,6
|
|
20231101,094200,39046812,1598,1598,1598,1598,5
|
|
20231101,094100,39038822,1593,1593,1593,1593,6
|
|
20231101,094000,39029264,1593,1593,1593,1593,4
|
|
20231101,093900,39022892,1582,1590,1593,1582,604
|
|
20231101,093800,38065969,1590,1593,1593,1590,3203
|
|
20231101,093700,32972245,1592,1592,1592,1590,555
|
|
20231101,093600,32088834,1592,1592,1592,1592,9
|
|
20231101,093500,32074506,1593,1593,1593,1593,5
|
|
20231101,093400,32066541,1593,1593,1593,1593,5
|
|
20231101,093300,32058576,1593,1592,1593,1592,4
|
|
20231101,093200,32052205,1592,1595,1600,1592,99
|
|
20231101,093100,31894404,1594,1594,1594,1594,33
|
|
20231101,093000,31841802,1594,1594,1594,1594,25
|
|
20231101,092900,31801952,1590,1590,1593,1589,212
|
|
20231101,092800,31464829,1589,1589,1589,1585,330
|
|
20231101,092700,30941659,1585,1585,1585,1585,40
|
|
20231101,092600,30878259,1585,1585,1585,1585,488
|
|
20231101,092500,30104779,1585,1585,1585,1585,4
|
|
20231101,092400,30098439,1585,1582,1585,1582,1095
|
|
20231101,092300,28366008,1582,1581,1582,1581,53
|
|
20231101,092200,28282163,1581,1581,1581,1581,1146
|
|
20231101,092100,26470337,1579,1579,1579,1579,1306
|
|
20231101,092000,24408163,1575,1579,1579,1575,655
|
|
20231101,091900,23376386,1579,1579,1579,1579,52
|
|
20231101,091800,23294278,1575,1581,1581,1575,1218
|
|
20231101,091700,21370118,1580,1582,1582,1580,6
|
|
20231101,091600,21360630,1582,1582,1582,1582,5
|
|
20231101,091500,21352720,1575,1582,1582,1575,70
|
|
20231101,091400,21242435,1582,1582,1582,1582,4
|
|
20231101,091300,21236107,1582,1575,1582,1575,5
|
|
20231101,091200,21228206,1565,1565,1571,1559,1321
|
|
20231101,091100,19155693,1564,1564,1564,1557,764
|
|
20231101,091000,17960818,1557,1564,1564,1557,7
|
|
20231101,090900,17949891,1557,1564,1564,1556,11
|
|
20231101,090800,17932732,1556,1564,1564,1556,8
|
|
20231101,090700,17920244,1562,1562,1562,1556,232
|
|
20231101,090600,17558016,1555,1562,1562,1555,67
|
|
20231101,090500,17453401,1554,1562,1562,1554,15
|
|
20231101,090400,17430051,1554,1562,1562,1554,8
|
|
20231101,090300,17417579,1553,1563,1563,1553,1867
|
|
20231101,090200,14499516,1553,1560,1560,1553,436
|
|
20231101,090100,13822380,1552,1558,1558,1552,2002
|
|
20231101,090000,10711934,1553,1552,1558,1552,6902
|