598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,185500,414456258,1744,1744,1744,1744,17308
|
|
20231109,185400,414456258,1744,1744,1744,1744,0
|
|
20231109,185300,414456258,1744,1744,1744,1744,0
|
|
20231109,185200,414456258,1744,1744,1744,1744,0
|
|
20231109,185100,414456258,1744,1744,1744,1744,0
|
|
20231109,185000,414456258,1744,1744,1744,1744,0
|
|
20231109,184900,414456258,1744,1744,1744,1744,0
|
|
20231109,184800,414456258,1744,1744,1744,1744,0
|
|
20231109,184700,414456258,1744,1744,1744,1744,0
|
|
20231109,184600,414456258,1744,1744,1744,1744,0
|
|
20231109,184500,414456258,1744,1744,1744,1744,0
|
|
20231109,184400,414456258,1744,1744,1744,1744,0
|
|
20231109,184300,414456258,1744,1744,1744,1744,0
|
|
20231109,184200,414456258,1744,1744,1744,1744,0
|
|
20231109,184100,414456258,1744,1744,1744,1744,0
|
|
20231109,184000,414456258,1744,1744,1744,1744,0
|
|
20231109,183900,414456258,1744,1744,1744,1744,0
|
|
20231109,183800,414456258,1744,1744,1744,1744,0
|
|
20231109,183700,414456258,1744,1744,1744,1744,0
|
|
20231109,183600,414456258,1744,1744,1744,1744,0
|
|
20231109,183500,414456258,1744,1744,1744,1744,0
|
|
20231109,183400,414456258,1744,1744,1744,1744,0
|
|
20231109,183300,414456258,1744,1744,1744,1744,0
|
|
20231109,183200,414456258,1744,1744,1744,1744,0
|
|
20231109,183100,414456258,1744,1744,1744,1744,0
|
|
20231109,183000,414456258,1744,1744,1744,1744,0
|
|
20231109,182900,414456258,1744,1744,1744,1744,0
|
|
20231109,182800,414456258,1744,1744,1744,1744,0
|
|
20231109,182700,414456258,1744,1744,1744,1744,0
|
|
20231109,182600,414456258,1744,1744,1744,1744,0
|
|
20231109,182500,414456258,1744,1744,1744,1744,17308
|
|
20231109,182400,414456258,1744,1744,1744,1744,0
|
|
20231109,182300,414456258,1744,1744,1744,1744,0
|
|
20231109,182200,414456258,1744,1744,1744,1744,0
|
|
20231109,182100,414456258,1744,1744,1744,1744,0
|
|
20231109,182000,414456258,1744,1744,1744,1744,0
|
|
20231109,181900,414456258,1744,1744,1744,1744,0
|
|
20231109,181800,414456258,1744,1744,1744,1744,0
|
|
20231109,181700,414456258,1744,1744,1744,1744,0
|
|
20231109,181600,414456258,1744,1744,1744,1744,0
|
|
20231109,181500,414456258,1744,1744,1744,1744,0
|
|
20231109,181400,414456258,1744,1744,1744,1744,0
|
|
20231109,181300,414456258,1744,1744,1744,1744,0
|
|
20231109,181200,414456258,1744,1744,1744,1744,0
|
|
20231109,181100,414456258,1744,1744,1744,1744,0
|
|
20231109,181000,414456258,1744,1744,1744,1744,0
|
|
20231109,180900,414456258,1744,1744,1744,1744,0
|
|
20231109,180800,414456258,1744,1744,1744,1744,0
|
|
20231109,180700,414456258,1744,1744,1744,1744,0
|
|
20231109,180600,414456258,1744,1744,1744,1744,0
|
|
20231109,180500,414456258,1744,1744,1744,1744,0
|
|
20231109,180400,414456258,1744,1744,1744,1744,0
|
|
20231109,180300,414456258,1744,1744,1744,1744,0
|
|
20231109,180200,414456258,1744,1744,1744,1744,0
|
|
20231109,180100,414456258,1744,1744,1744,1744,0
|
|
20231109,180000,414456258,1744,1744,1744,1744,0
|
|
20231109,175900,414456258,1744,1744,1744,1744,0
|
|
20231109,175800,414456258,1744,1744,1744,1744,0
|
|
20231109,175700,414456258,1744,1744,1744,1744,0
|
|
20231109,175600,414456258,1744,1744,1744,1744,0
|
|
20231109,175500,414456258,1744,1744,1744,1744,17308
|
|
20231109,175400,414456258,1744,1744,1744,1744,0
|
|
20231109,175300,414456258,1744,1744,1744,1744,0
|
|
20231109,175200,414456258,1744,1744,1744,1744,0
|
|
20231109,175100,414456258,1744,1744,1744,1744,0
|
|
20231109,175000,414456258,1744,1744,1744,1744,0
|
|
20231109,174900,414456258,1744,1744,1744,1744,0
|
|
20231109,174800,414456258,1744,1744,1744,1744,0
|
|
20231109,174700,414456258,1744,1744,1744,1744,0
|
|
20231109,174600,414456258,1744,1744,1744,1744,0
|
|
20231109,174500,414456258,1744,1744,1744,1744,0
|
|
20231109,174400,414456258,1744,1744,1744,1744,0
|
|
20231109,174300,414456258,1744,1744,1744,1744,0
|
|
20231109,174200,414456258,1744,1744,1744,1744,0
|
|
20231109,174100,414456258,1744,1744,1744,1744,0
|
|
20231109,174000,414456258,1744,1744,1744,1744,0
|
|
20231109,173900,414456258,1744,1744,1744,1744,0
|
|
20231109,173800,414456258,1744,1744,1744,1744,0
|
|
20231109,173700,414456258,1744,1744,1744,1744,0
|
|
20231109,173600,414456258,1744,1744,1744,1744,0
|
|
20231109,173500,414456258,1744,1744,1744,1744,0
|
|
20231109,173400,414456258,1744,1744,1744,1744,0
|
|
20231109,173300,414456258,1744,1744,1744,1744,0
|
|
20231109,173200,414456258,1744,1744,1744,1744,0
|
|
20231109,173100,414456258,1744,1744,1744,1744,0
|
|
20231109,173000,414456258,1744,1744,1744,1744,0
|
|
20231109,172900,414456258,1744,1744,1744,1744,0
|
|
20231109,172800,414456258,1744,1744,1744,1744,0
|
|
20231109,172700,414456258,1744,1744,1744,1744,0
|
|
20231109,172600,414456258,1744,1744,1744,1744,0
|
|
20231109,172500,414456258,1744,1744,1744,1744,17308
|
|
20231109,172400,414456258,1744,1744,1744,1744,0
|
|
20231109,172300,414456258,1744,1744,1744,1744,0
|
|
20231109,172200,414456258,1744,1744,1744,1744,0
|
|
20231109,172100,414456258,1744,1744,1744,1744,0
|
|
20231109,172000,414456258,1744,1744,1744,1744,0
|
|
20231109,171900,414456258,1744,1744,1744,1744,0
|
|
20231109,171800,414456258,1744,1744,1744,1744,0
|
|
20231109,171700,414456258,1744,1744,1744,1744,0
|
|
20231109,171600,414456258,1744,1744,1744,1744,0
|
|
20231109,171500,414456258,1744,1744,1744,1744,0
|
|
20231109,171400,414456258,1744,1744,1744,1744,0
|
|
20231109,171300,414456258,1744,1744,1744,1744,0
|
|
20231109,171200,414456258,1744,1744,1744,1744,0
|
|
20231109,171100,414456258,1744,1744,1744,1744,0
|
|
20231109,171000,414456258,1744,1744,1744,1744,0
|
|
20231109,170900,414456258,1744,1744,1744,1744,0
|
|
20231109,170800,414456258,1744,1744,1744,1744,0
|
|
20231109,170700,414456258,1744,1744,1744,1744,0
|
|
20231109,170600,414456258,1744,1744,1744,1744,0
|
|
20231109,170500,414456258,1744,1744,1744,1744,0
|
|
20231109,170400,414456258,1744,1744,1744,1744,0
|
|
20231109,170300,414456258,1744,1744,1744,1744,0
|
|
20231109,170200,414456258,1744,1744,1744,1744,0
|
|
20231109,170100,414456258,1744,1744,1744,1744,0
|
|
20231109,170000,414456258,1744,1744,1744,1744,0
|
|
20231109,165900,414456258,1744,1744,1744,1744,0
|
|
20231109,165800,414456258,1744,1744,1744,1744,0
|
|
20231109,165700,414456258,1744,1744,1744,1744,0
|
|
20231109,165600,414456258,1744,1744,1744,1744,0
|
|
20231109,165500,414456258,1744,1744,1744,1744,17308
|
|
20231109,165400,414456258,1744,1744,1744,1744,0
|
|
20231109,165300,414456258,1744,1744,1744,1744,0
|
|
20231109,165200,414456258,1744,1744,1744,1744,0
|
|
20231109,165100,414456258,1744,1744,1744,1744,0
|
|
20231109,165000,414456258,1744,1744,1744,1744,0
|
|
20231109,164900,414456258,1744,1744,1744,1744,0
|
|
20231109,164800,414456258,1744,1744,1744,1744,0
|
|
20231109,164700,414456258,1744,1744,1744,1744,0
|
|
20231109,164600,414456258,1744,1744,1744,1744,0
|
|
20231109,164500,414456258,1744,1744,1744,1744,0
|
|
20231109,164400,414456258,1744,1744,1744,1744,0
|
|
20231109,164300,414456258,1744,1744,1744,1744,0
|
|
20231109,164200,414456258,1744,1744,1744,1744,0
|
|
20231109,164100,414456258,1744,1744,1744,1744,0
|
|
20231109,164000,414456258,1744,1744,1744,1744,0
|
|
20231109,163900,414456258,1744,1744,1744,1744,0
|
|
20231109,163800,414456258,1744,1744,1744,1744,0
|
|
20231109,163700,414456258,1744,1744,1744,1744,0
|
|
20231109,163600,414456258,1744,1744,1744,1744,0
|
|
20231109,163500,414456258,1744,1744,1744,1744,0
|
|
20231109,163400,414456258,1744,1744,1744,1744,0
|
|
20231109,163300,414456258,1744,1744,1744,1744,0
|
|
20231109,163200,414456258,1744,1744,1744,1744,0
|
|
20231109,163100,414456258,1744,1744,1744,1744,0
|
|
20231109,163000,414456258,1744,1744,1744,1744,0
|
|
20231109,162900,414456258,1744,1744,1744,1744,0
|
|
20231109,162800,414456258,1744,1744,1744,1744,0
|
|
20231109,162700,414456258,1744,1744,1744,1744,0
|
|
20231109,162600,414456258,1744,1744,1744,1744,0
|
|
20231109,162500,414456258,1744,1744,1744,1744,17308
|
|
20231109,162400,414456258,1744,1744,1744,1744,0
|
|
20231109,162300,414456258,1744,1744,1744,1744,0
|
|
20231109,162200,414456258,1744,1744,1744,1744,0
|
|
20231109,162100,414456258,1744,1744,1744,1744,0
|
|
20231109,162000,414456258,1744,1744,1744,1744,0
|
|
20231109,161900,414456258,1744,1744,1744,1744,0
|
|
20231109,161800,414456258,1744,1744,1744,1744,0
|
|
20231109,161700,414456258,1744,1744,1744,1744,0
|
|
20231109,161600,414456258,1744,1744,1744,1744,0
|
|
20231109,161500,414456258,1744,1744,1744,1744,0
|
|
20231109,161400,414456258,1744,1744,1744,1744,0
|
|
20231109,161300,414456258,1744,1744,1744,1744,0
|
|
20231109,161200,414456258,1744,1744,1744,1744,0
|
|
20231109,161100,414456258,1744,1744,1744,1744,0
|
|
20231109,161000,414456258,1744,1744,1744,1744,0
|
|
20231109,160900,414456258,1744,1744,1744,1744,0
|
|
20231109,160800,414456258,1744,1744,1744,1744,0
|
|
20231109,160700,414456258,1744,1744,1744,1744,0
|
|
20231109,160600,414456258,1744,1744,1744,1744,0
|
|
20231109,160500,414456258,1744,1744,1744,1744,0
|
|
20231109,160400,414456258,1744,1744,1744,1744,0
|
|
20231109,160300,414456258,1744,1744,1744,1744,0
|
|
20231109,160200,414456258,1744,1744,1744,1744,0
|
|
20231109,160100,414456258,1744,1744,1744,1744,0
|
|
20231109,160000,414456258,1744,1744,1744,1744,0
|
|
20231109,155900,414456258,1744,1744,1744,1744,0
|
|
20231109,155800,414456258,1744,1744,1744,1744,0
|
|
20231109,155700,414456258,1744,1744,1744,1744,0
|
|
20231109,155600,414456258,1744,1744,1744,1744,0
|
|
20231109,155500,414456258,1744,1744,1744,1744,17308
|
|
20231109,155400,414456258,1744,1744,1744,1744,0
|
|
20231109,155300,414456258,1744,1744,1744,1744,0
|
|
20231109,155200,414456258,1744,1744,1744,1744,0
|
|
20231109,155100,414456258,1744,1744,1744,1744,0
|
|
20231109,155000,414456258,1744,1744,1744,1744,0
|
|
20231109,154900,414456258,1744,1744,1744,1744,0
|
|
20231109,154800,414456258,1744,1744,1744,1744,0
|
|
20231109,154700,414456258,1744,1744,1744,1744,0
|
|
20231109,154600,414456258,1744,1744,1744,1744,0
|
|
20231109,154500,414456258,1744,1744,1744,1744,0
|
|
20231109,154400,414456258,1744,1744,1744,1744,0
|
|
20231109,154300,414456258,1744,1744,1744,1744,0
|
|
20231109,154200,414456258,1744,1744,1744,1744,0
|
|
20231109,154100,414456258,1744,1744,1744,1744,0
|
|
20231109,154000,414456258,1744,1744,1744,1744,0
|
|
20231109,153900,414456258,1744,1744,1744,1744,0
|
|
20231109,153800,414456258,1744,1744,1744,1744,0
|
|
20231109,153700,414456258,1744,1744,1744,1744,0
|
|
20231109,153600,414456258,1744,1744,1744,1744,0
|
|
20231109,153500,414456258,1744,1744,1744,1744,0
|
|
20231109,153400,414456258,1744,1744,1744,1744,0
|
|
20231109,153300,414456258,1744,1744,1744,1744,0
|
|
20231109,153200,414456258,1744,1744,1744,1744,0
|
|
20231109,153100,414456258,1744,1744,1744,1744,0
|
|
20231109,153000,414456258,1744,1744,1744,1744,17308
|
|
20231109,152900,384271106,1745,1745,1745,1745,0
|
|
20231109,152800,384271106,1745,1745,1745,1745,0
|
|
20231109,152700,384271106,1745,1745,1745,1745,0
|
|
20231109,152600,384271106,1745,1745,1745,1745,0
|
|
20231109,152500,384271106,1745,1745,1745,1745,0
|
|
20231109,152400,384271106,1745,1745,1745,1745,0
|
|
20231109,152300,384271106,1745,1745,1745,1745,0
|
|
20231109,152200,384271106,1745,1745,1745,1745,0
|
|
20231109,152100,384271106,1745,1745,1745,1745,0
|
|
20231109,152000,384271106,1745,1745,1745,1745,0
|
|
20231109,151900,384271106,1745,1744,1745,1744,1279
|
|
20231109,151800,382040483,1744,1744,1744,1744,1
|
|
20231109,151700,382038739,1737,1744,1744,1737,56
|
|
20231109,151600,381941454,1740,1744,1744,1740,185
|
|
20231109,151500,381619154,1744,1744,1744,1744,0
|
|
20231109,151400,381619154,1744,1744,1744,1744,0
|
|
20231109,151300,381619154,1744,1744,1744,1744,1
|
|
20231109,151200,381617410,1740,1740,1740,1740,0
|
|
20231109,151100,381617410,1740,1741,1741,1740,736
|
|
20231109,151000,380336563,1740,1740,1740,1740,0
|
|
20231109,150900,380336563,1740,1740,1740,1740,0
|
|
20231109,150800,380336563,1740,1740,1740,1740,899
|
|
20231109,150700,378772303,1734,1736,1736,1734,4040
|
|
20231109,150600,371760063,1734,1736,1736,1734,3364
|
|
20231109,150500,365925915,1740,1741,1741,1740,101
|
|
20231109,150400,365750078,1745,1745,1745,1745,0
|
|
20231109,150300,365750078,1745,1745,1745,1745,0
|
|
20231109,150200,365750078,1745,1745,1745,1745,0
|
|
20231109,150100,365750078,1745,1745,1745,1745,2153
|
|
20231109,150000,361993093,1746,1745,1746,1745,514
|
|
20231109,145900,361096075,1745,1745,1745,1745,0
|
|
20231109,145800,361096075,1745,1735,1745,1735,2001
|
|
20231109,145700,357624330,1735,1735,1735,1735,0
|
|
20231109,145600,357624330,1735,1735,1735,1735,0
|
|
20231109,145500,357624330,1735,1745,1745,1735,593
|
|
20231109,145400,356595465,1735,1735,1735,1735,0
|
|
20231109,145300,356595465,1735,1740,1740,1735,15000
|
|
20231109,145200,330558179,1740,1740,1740,1740,564
|
|
20231109,145100,329576819,1740,1740,1740,1740,15
|
|
20231109,145000,329550719,1745,1745,1745,1745,385
|
|
20231109,144900,328878894,1745,1745,1745,1745,115
|
|
20231109,144800,328678219,1740,1740,1740,1740,0
|
|
20231109,144700,328678219,1740,1745,1745,1740,796
|
|
20231109,144600,327290274,1745,1745,1745,1745,1000
|
|
20231109,144500,325545274,1745,1745,1745,1745,1
|
|
20231109,144400,325543529,1742,1742,1742,1742,0
|
|
20231109,144300,325543529,1742,1742,1742,1742,10
|
|
20231109,144200,325526109,1742,1741,1742,1741,2925
|
|
20231109,144100,320432858,1741,1741,1741,1741,20
|
|
20231109,144000,320398038,1741,1740,1741,1740,307
|
|
20231109,143900,319863851,1740,1741,1741,1740,1439
|
|
20231109,143800,317359302,1741,1742,1742,1741,140
|
|
20231109,143700,317115522,1741,1741,1741,1741,0
|
|
20231109,143600,317115522,1741,1741,1741,1741,0
|
|
20231109,143500,317115522,1741,1742,1742,1741,643
|
|
20231109,143400,315995925,1742,1742,1742,1742,0
|
|
20231109,143300,315995925,1742,1742,1742,1742,0
|
|
20231109,143200,315995925,1742,1743,1743,1742,5658
|
|
20231109,143100,306139428,1745,1745,1745,1745,0
|
|
20231109,143000,306139428,1745,1744,1745,1744,427
|
|
20231109,142900,305394441,1745,1745,1745,1745,0
|
|
20231109,142800,305394441,1745,1745,1745,1745,134
|
|
20231109,142700,305160611,1750,1750,1750,1750,200
|
|
20231109,142600,304810611,1752,1752,1752,1752,0
|
|
20231109,142500,304810611,1752,1752,1752,1752,0
|
|
20231109,142400,304810611,1752,1752,1752,1752,5
|
|
20231109,142300,304801851,1752,1752,1752,1752,4
|
|
20231109,142200,304794843,1752,1752,1752,1752,0
|
|
20231109,142100,304794843,1752,1752,1752,1752,0
|
|
20231109,142000,304794843,1752,1752,1752,1752,1
|
|
20231109,141900,304793091,1744,1744,1744,1744,0
|
|
20231109,141800,304793091,1744,1744,1744,1744,0
|
|
20231109,141700,304793091,1744,1744,1744,1744,221
|
|
20231109,141600,304407667,1744,1744,1744,1744,0
|
|
20231109,141500,304407667,1744,1744,1744,1744,1
|
|
20231109,141400,304405923,1744,1744,1744,1744,0
|
|
20231109,141300,304405923,1744,1744,1744,1744,0
|
|
20231109,141200,304405923,1744,1744,1744,1744,50
|
|
20231109,141100,304318723,1745,1745,1745,1745,0
|
|
20231109,141000,304318723,1745,1745,1745,1745,760
|
|
20231109,140900,302992523,1746,1746,1746,1746,0
|
|
20231109,140800,302992523,1746,1746,1746,1746,0
|
|
20231109,140700,302992523,1746,1746,1746,1746,300
|
|
20231109,140600,302468723,1745,1745,1745,1745,0
|
|
20231109,140500,302468723,1745,1746,1746,1745,4744
|
|
20231109,140400,294187079,1754,1754,1754,1754,0
|
|
20231109,140300,294187079,1754,1754,1754,1754,0
|
|
20231109,140200,294187079,1754,1754,1754,1754,0
|
|
20231109,140100,294187079,1754,1754,1754,1754,0
|
|
20231109,140000,294187079,1754,1754,1754,1754,0
|
|
20231109,135900,294187079,1754,1754,1754,1754,0
|
|
20231109,135800,294187079,1754,1754,1754,1754,0
|
|
20231109,135700,294187079,1754,1754,1754,1754,0
|
|
20231109,135600,294187079,1754,1754,1754,1754,0
|
|
20231109,135500,294187079,1754,1754,1754,1754,100
|
|
20231109,135400,294011679,1745,1745,1745,1745,0
|
|
20231109,135300,294011679,1745,1745,1745,1745,0
|
|
20231109,135200,294011679,1745,1745,1745,1745,0
|
|
20231109,135100,294011679,1745,1745,1745,1745,0
|
|
20231109,135000,294011679,1745,1745,1745,1745,0
|
|
20231109,134900,294011679,1745,1745,1745,1745,0
|
|
20231109,134800,294011679,1745,1745,1745,1745,0
|
|
20231109,134700,294011679,1745,1745,1745,1745,0
|
|
20231109,134600,294011679,1745,1755,1755,1745,51
|
|
20231109,134500,293922184,1755,1755,1755,1755,0
|
|
20231109,134400,293922184,1755,1755,1755,1755,0
|
|
20231109,134300,293922184,1755,1755,1755,1755,0
|
|
20231109,134200,293922184,1755,1755,1755,1755,285
|
|
20231109,134100,293422009,1750,1750,1750,1750,0
|
|
20231109,134000,293422009,1750,1750,1750,1750,6277
|
|
20231109,133900,282437259,1755,1755,1755,1755,0
|
|
20231109,133800,282437259,1755,1755,1755,1755,100
|
|
20231109,133700,282261759,1755,1755,1755,1755,50
|
|
20231109,133600,282174009,1759,1759,1759,1759,0
|
|
20231109,133500,282174009,1759,1759,1759,1759,0
|
|
20231109,133400,282174009,1759,1759,1759,1759,0
|
|
20231109,133300,282174009,1759,1759,1759,1759,0
|
|
20231109,133200,282174009,1759,1759,1759,1759,0
|
|
20231109,133100,282174009,1759,1759,1759,1759,0
|
|
20231109,133000,282174009,1759,1759,1759,1759,50
|
|
20231109,132900,282086059,1760,1760,1760,1760,0
|
|
20231109,132800,282086059,1760,1760,1760,1760,0
|
|
20231109,132700,282086059,1760,1760,1760,1760,0
|
|
20231109,132600,282086059,1760,1760,1760,1760,1
|
|
20231109,132500,282084299,1750,1750,1750,1750,550
|
|
20231109,132400,281121799,1750,1750,1750,1750,0
|
|
20231109,132300,281121799,1750,1750,1750,1750,0
|
|
20231109,132200,281121799,1750,1750,1750,1750,0
|
|
20231109,132100,281121799,1750,1750,1750,1750,0
|
|
20231109,132000,281121799,1750,1752,1752,1750,1376
|
|
20231109,131900,278712376,1760,1760,1760,1760,614
|
|
20231109,131800,277631736,1760,1760,1760,1760,0
|
|
20231109,131700,277631736,1760,1760,1760,1760,62
|
|
20231109,131600,277522616,1762,1762,1762,1762,0
|
|
20231109,131500,277522616,1762,1762,1762,1762,0
|
|
20231109,131400,277522616,1762,1762,1762,1762,0
|
|
20231109,131300,277522616,1762,1762,1762,1762,0
|
|
20231109,131200,277522616,1762,1762,1762,1762,0
|
|
20231109,131100,277522616,1762,1762,1762,1762,25
|
|
20231109,131000,277478566,1762,1762,1762,1762,0
|
|
20231109,130900,277478566,1762,1762,1762,1762,0
|
|
20231109,130800,277478566,1762,1762,1762,1762,70
|
|
20231109,130700,277355226,1762,1762,1762,1762,0
|
|
20231109,130600,277355226,1762,1762,1762,1762,0
|
|
20231109,130500,277355226,1762,1762,1762,1762,0
|
|
20231109,130400,277355226,1762,1762,1762,1762,0
|
|
20231109,130300,277355226,1762,1762,1762,1762,0
|
|
20231109,130200,277355226,1762,1762,1762,1762,0
|
|
20231109,130100,277355226,1762,1762,1762,1762,0
|
|
20231109,130000,277355226,1762,1762,1762,1762,0
|
|
20231109,125900,277355226,1762,1762,1762,1762,2
|
|
20231109,125800,277351702,1751,1751,1751,1751,0
|
|
20231109,125700,277351702,1751,1751,1751,1751,0
|
|
20231109,125600,277351702,1751,1751,1751,1751,0
|
|
20231109,125500,277351702,1751,1751,1751,1751,0
|
|
20231109,125400,277351702,1751,1751,1751,1751,0
|
|
20231109,125300,277351702,1751,1751,1751,1751,0
|
|
20231109,125200,277351702,1751,1751,1751,1751,0
|
|
20231109,125100,277351702,1751,1751,1751,1751,0
|
|
20231109,125000,277351702,1751,1751,1751,1751,0
|
|
20231109,124900,277351702,1751,1751,1751,1751,300
|
|
20231109,124800,276826402,1752,1752,1752,1752,124
|
|
20231109,124700,276609154,1751,1751,1751,1751,0
|
|
20231109,124600,276609154,1751,1751,1751,1751,0
|
|
20231109,124500,276609154,1751,1751,1751,1751,145
|
|
20231109,124400,276355259,1751,1751,1751,1751,0
|
|
20231109,124300,276355259,1751,1751,1751,1751,1375
|
|
20231109,124200,273947634,1751,1751,1751,1751,0
|
|
20231109,124100,273947634,1751,1751,1751,1751,0
|
|
20231109,124000,273947634,1751,1751,1751,1751,0
|
|
20231109,123900,273947634,1751,1751,1751,1751,1
|
|
20231109,123800,273945883,1762,1762,1762,1762,50
|
|
20231109,123700,273857783,1750,1750,1750,1750,0
|
|
20231109,123600,273857783,1750,1750,1750,1750,0
|
|
20231109,123500,273857783,1750,1750,1750,1750,0
|
|
20231109,123400,273857783,1750,1750,1750,1750,0
|
|
20231109,123300,273857783,1750,1750,1750,1750,0
|
|
20231109,123200,273857783,1750,1750,1750,1750,0
|
|
20231109,123100,273857783,1750,1750,1750,1750,0
|
|
20231109,123000,273857783,1750,1750,1750,1750,0
|
|
20231109,122900,273857783,1750,1750,1750,1750,0
|
|
20231109,122800,273857783,1750,1750,1750,1750,0
|
|
20231109,122700,273857783,1750,1750,1750,1750,0
|
|
20231109,122600,273857783,1750,1750,1750,1750,0
|
|
20231109,122500,273857783,1750,1750,1750,1750,0
|
|
20231109,122400,273857783,1750,1750,1750,1750,0
|
|
20231109,122300,273857783,1750,1750,1750,1750,0
|
|
20231109,122200,273857783,1750,1750,1750,1750,0
|
|
20231109,122100,273857783,1750,1750,1750,1750,0
|
|
20231109,122000,273857783,1750,1750,1750,1750,0
|
|
20231109,121900,273857783,1750,1750,1750,1750,0
|
|
20231109,121800,273857783,1750,1750,1750,1750,21
|
|
20231109,121700,273821033,1753,1753,1753,1753,94
|
|
20231109,121600,273656251,1753,1753,1753,1753,0
|
|
20231109,121500,273656251,1753,1753,1753,1753,0
|
|
20231109,121400,273656251,1753,1753,1753,1753,0
|
|
20231109,121300,273656251,1753,1753,1753,1753,0
|
|
20231109,121200,273656251,1753,1754,1754,1753,1177
|
|
20231109,121100,271591850,1776,1776,1776,1776,0
|
|
20231109,121000,271591850,1776,1776,1776,1776,0
|
|
20231109,120900,271591850,1776,1776,1776,1776,0
|
|
20231109,120800,271591850,1776,1776,1776,1776,0
|
|
20231109,120700,271591850,1776,1776,1776,1776,0
|
|
20231109,120600,271591850,1776,1776,1776,1776,0
|
|
20231109,120500,271591850,1776,1776,1776,1776,0
|
|
20231109,120400,271591850,1776,1776,1776,1776,1
|
|
20231109,120300,271590074,1759,1759,1759,1759,0
|
|
20231109,120200,271590074,1759,1759,1759,1759,0
|
|
20231109,120100,271590074,1759,1759,1759,1759,17
|
|
20231109,120000,271560171,1759,1759,1759,1759,301
|
|
20231109,115900,271030712,1760,1760,1760,1760,93
|
|
20231109,115800,270867032,1760,1760,1760,1760,0
|
|
20231109,115700,270867032,1760,1760,1760,1760,7
|
|
20231109,115600,270854712,1766,1766,1766,1766,1
|
|
20231109,115500,270852946,1760,1760,1760,1760,0
|
|
20231109,115400,270852946,1760,1760,1760,1760,0
|
|
20231109,115300,270852946,1760,1760,1760,1760,0
|
|
20231109,115200,270852946,1760,1760,1760,1760,24
|
|
20231109,115100,270810706,1767,1767,1767,1767,870
|
|
20231109,115000,269273416,1767,1767,1767,1767,0
|
|
20231109,114900,269273416,1767,1768,1768,1767,580
|
|
20231109,114800,268248075,1768,1768,1768,1768,0
|
|
20231109,114700,268248075,1768,1768,1768,1768,0
|
|
20231109,114600,268248075,1768,1768,1768,1768,0
|
|
20231109,114500,268248075,1768,1768,1768,1768,0
|
|
20231109,114400,268248075,1768,1768,1768,1768,0
|
|
20231109,114300,268248075,1768,1768,1768,1768,20
|
|
20231109,114200,268212715,1781,1781,1781,1781,7
|
|
20231109,114100,268200248,1781,1781,1781,1781,0
|
|
20231109,114000,268200248,1781,1781,1781,1781,1
|
|
20231109,113900,268198467,1767,1767,1767,1767,0
|
|
20231109,113800,268198467,1767,1767,1767,1767,0
|
|
20231109,113700,268198467,1767,1767,1767,1767,0
|
|
20231109,113600,268198467,1767,1767,1767,1767,0
|
|
20231109,113500,268198467,1767,1767,1767,1767,0
|
|
20231109,113400,268198467,1767,1767,1767,1767,0
|
|
20231109,113300,268198467,1767,1767,1767,1767,0
|
|
20231109,113200,268198467,1767,1767,1767,1767,0
|
|
20231109,113100,268198467,1767,1767,1767,1767,0
|
|
20231109,113000,268198467,1767,1767,1767,1767,0
|
|
20231109,112900,268198467,1767,1780,1780,1767,2179
|
|
20231109,112800,264346939,1780,1780,1780,1780,0
|
|
20231109,112700,264346939,1780,1780,1780,1780,0
|
|
20231109,112600,264346939,1780,1780,1780,1780,0
|
|
20231109,112500,264346939,1780,1780,1780,1780,0
|
|
20231109,112400,264346939,1780,1780,1780,1780,0
|
|
20231109,112300,264346939,1780,1780,1780,1780,0
|
|
20231109,112200,264346939,1780,1780,1780,1780,0
|
|
20231109,112100,264346939,1780,1780,1780,1780,0
|
|
20231109,112000,264346939,1780,1780,1780,1780,0
|
|
20231109,111900,264346939,1780,1777,1780,1777,2365
|
|
20231109,111800,260138387,1780,1780,1780,1780,0
|
|
20231109,111700,260138387,1780,1780,1780,1780,56
|
|
20231109,111600,260038707,1780,1780,1780,1780,0
|
|
20231109,111500,260038707,1780,1780,1780,1780,0
|
|
20231109,111400,260038707,1780,1780,1780,1780,0
|
|
20231109,111300,260038707,1780,1780,1780,1780,129
|
|
20231109,111200,259809087,1780,1780,1780,1780,0
|
|
20231109,111100,259809087,1780,1780,1780,1780,0
|
|
20231109,111000,259809087,1780,1780,1780,1780,0
|
|
20231109,110900,259809087,1780,1780,1780,1780,0
|
|
20231109,110800,259809087,1780,1780,1780,1780,14
|
|
20231109,110700,259784167,1780,1782,1782,1780,4
|
|
20231109,110600,259777045,1782,1782,1782,1782,90
|
|
20231109,110500,259616665,1782,1782,1782,1782,0
|
|
20231109,110400,259616665,1782,1782,1782,1782,0
|
|
20231109,110300,259616665,1782,1782,1782,1782,4
|
|
20231109,110200,259609537,1781,1781,1781,1781,0
|
|
20231109,110100,259609537,1781,1781,1781,1781,0
|
|
20231109,110000,259609537,1781,1781,1781,1781,0
|
|
20231109,105900,259609537,1781,1781,1781,1781,120
|
|
20231109,105800,259395817,1781,1781,1781,1781,0
|
|
20231109,105700,259395817,1781,1781,1781,1781,7
|
|
20231109,105600,259383350,1789,1789,1789,1789,0
|
|
20231109,105500,259383350,1789,1789,1789,1789,135
|
|
20231109,105400,259141835,1780,1780,1780,1780,156
|
|
20231109,105300,258864155,1787,1789,1790,1787,293
|
|
20231109,105200,258340139,1789,1788,1789,1787,843
|
|
20231109,105100,256832536,1785,1787,1787,1785,216
|
|
20231109,105000,256446765,1787,1786,1788,1786,1011
|
|
20231109,104900,254640035,1784,1784,1785,1784,352
|
|
20231109,104800,254012065,1785,1785,1785,1785,626
|
|
20231109,104700,252894655,1788,1788,1788,1788,0
|
|
20231109,104600,252894655,1788,1788,1789,1788,6026
|
|
20231109,104500,242114531,1789,1789,1789,1789,0
|
|
20231109,104400,242114531,1789,1789,1789,1789,114
|
|
20231109,104300,241910585,1793,1793,1793,1793,0
|
|
20231109,104200,241910585,1793,1793,1793,1793,0
|
|
20231109,104100,241910585,1793,1793,1793,1793,0
|
|
20231109,104000,241910585,1793,1795,1795,1792,64
|
|
20231109,103900,241795788,1796,1796,1796,1796,150
|
|
20231109,103800,241526388,1797,1797,1797,1797,150
|
|
20231109,103700,241256838,1798,1798,1798,1798,0
|
|
20231109,103600,241256838,1798,1798,1798,1798,200
|
|
20231109,103500,240897238,1780,1780,1780,1780,0
|
|
20231109,103400,240897238,1780,1780,1780,1780,340
|
|
20231109,103300,240292038,1781,1781,1782,1781,4219
|
|
20231109,103200,232777848,1811,1799,1811,1799,20065
|
|
20231109,103100,196660938,1800,1800,1800,1800,723
|
|
20231109,103000,195359538,1800,1759,1800,1759,10731
|
|
20231109,102900,176410844,1759,1753,1759,1753,2088
|
|
20231109,102800,172749649,1752,1752,1752,1752,242
|
|
20231109,102700,172325665,1752,1752,1752,1752,1
|
|
20231109,102600,172323913,1745,1745,1745,1745,1
|
|
20231109,102500,172322168,1745,1745,1745,1745,0
|
|
20231109,102400,172322168,1745,1745,1745,1745,0
|
|
20231109,102300,172322168,1745,1743,1745,1743,3628
|
|
20231109,102200,165993921,1737,1737,1737,1737,0
|
|
20231109,102100,165993921,1737,1737,1737,1737,145
|
|
20231109,102000,165742056,1743,1743,1743,1743,0
|
|
20231109,101900,165742056,1743,1743,1743,1743,0
|
|
20231109,101800,165742056,1743,1743,1743,1743,10
|
|
20231109,101700,165724626,1735,1735,1735,1735,0
|
|
20231109,101600,165724626,1735,1737,1737,1735,2000
|
|
20231109,101500,162254247,1740,1740,1740,1740,0
|
|
20231109,101400,162254247,1740,1740,1740,1740,166
|
|
20231109,101300,161965407,1740,1740,1740,1740,0
|
|
20231109,101200,161965407,1740,1740,1740,1740,557
|
|
20231109,101100,160996227,1740,1740,1740,1740,369
|
|
20231109,101000,160354167,1740,1739,1740,1739,147
|
|
20231109,100900,160098460,1739,1739,1739,1739,30
|
|
20231109,100800,160046290,1739,1739,1739,1739,50
|
|
20231109,100700,159959340,1739,1739,1739,1739,0
|
|
20231109,100600,159959340,1739,1739,1739,1739,30
|
|
20231109,100500,159907170,1739,1739,1739,1739,0
|
|
20231109,100400,159907170,1739,1739,1739,1739,15
|
|
20231109,100300,159881085,1735,1735,1735,1735,0
|
|
20231109,100200,159881085,1735,1735,1735,1735,0
|
|
20231109,100100,159881085,1735,1735,1735,1735,1394
|
|
20231109,100000,157462495,1735,1735,1735,1735,0
|
|
20231109,095900,157462495,1735,1735,1735,1735,300
|
|
20231109,095800,156941995,1735,1735,1735,1735,20
|
|
20231109,095700,156907295,1735,1735,1735,1735,0
|
|
20231109,095600,156907295,1735,1735,1735,1735,393
|
|
20231109,095500,156225440,1731,1731,1731,1731,0
|
|
20231109,095400,156225440,1731,1731,1731,1731,120
|
|
20231109,095300,156017720,1731,1732,1732,1731,1000
|
|
20231109,095200,154286265,1731,1731,1731,1731,0
|
|
20231109,095100,154286265,1731,1731,1731,1731,0
|
|
20231109,095000,154286265,1731,1731,1731,1731,500
|
|
20231109,094900,153420765,1731,1731,1731,1731,0
|
|
20231109,094800,153420765,1731,1730,1731,1730,11561
|
|
20231109,094700,133420137,1729,1731,1731,1729,8394
|
|
20231109,094600,118898734,1731,1732,1732,1730,3558
|
|
20231109,094500,112739875,1732,1732,1732,1732,166
|
|
20231109,094400,112452363,1731,1732,1732,1731,1818
|
|
20231109,094300,109303596,1732,1732,1732,1732,1
|
|
20231109,094200,109301864,1731,1731,1731,1731,10
|
|
20231109,094100,109284554,1730,1735,1735,1730,653
|
|
20231109,094000,108153450,1735,1735,1735,1733,5158
|
|
20231109,093900,99204380,1737,1745,1745,1737,4126
|
|
20231109,093800,92019509,1746,1756,1756,1746,10561
|
|
20231109,093700,73516837,1759,1756,1759,1756,148
|
|
20231109,093600,73256517,1755,1759,1762,1755,2602
|
|
20231109,093500,68673815,1760,1761,1761,1760,705
|
|
20231109,093400,67433005,1762,1766,1766,1762,171
|
|
20231109,093300,67131227,1767,1767,1767,1767,401
|
|
20231109,093200,66422660,1767,1766,1767,1766,565
|
|
20231109,093100,65424861,1766,1762,1766,1762,330
|
|
20231109,093000,64842938,1761,1770,1770,1761,368
|
|
20231109,092900,64191668,1776,1775,1776,1774,299
|
|
20231109,092800,63660851,1776,1773,1776,1773,100
|
|
20231109,092700,63483310,1778,1778,1778,1778,56
|
|
20231109,092600,63383742,1775,1777,1777,1775,478
|
|
20231109,092500,62534536,1777,1777,1777,1777,0
|
|
20231109,092400,62534536,1777,1780,1780,1777,337
|
|
20231109,092300,61935296,1780,1780,1780,1780,5
|
|
20231109,092200,61926396,1781,1781,1781,1781,1
|
|
20231109,092100,61924615,1780,1780,1780,1780,20
|
|
20231109,092000,61889015,1780,1780,1780,1780,0
|
|
20231109,091900,61889015,1780,1780,1780,1780,60
|
|
20231109,091800,61782215,1784,1784,1784,1784,0
|
|
20231109,091700,61782215,1784,1784,1784,1784,0
|
|
20231109,091600,61782215,1784,1784,1784,1784,0
|
|
20231109,091500,61782215,1784,1784,1784,1784,0
|
|
20231109,091400,61782215,1784,1784,1784,1784,1
|
|
20231109,091300,61780431,1780,1780,1780,1780,792
|
|
20231109,091200,60370671,1780,1780,1780,1780,1450
|
|
20231109,091100,57789671,1780,1803,1803,1780,23295
|
|
20231109,091000,16104360,1804,1804,1804,1804,0
|
|
20231109,090900,16104360,1804,1805,1805,1804,91
|
|
20231109,090800,15940125,1809,1806,1809,1806,903
|
|
20231109,090700,14307150,1805,1804,1805,1804,147
|
|
20231109,090600,14041833,1801,1801,1801,1801,1
|
|
20231109,090500,14040032,1801,1801,1801,1801,5
|
|
20231109,090400,14031027,1799,1800,1800,1799,499
|
|
20231109,090300,13133321,1795,1817,1818,1795,3200
|
|
20231109,090200,7383737,1801,1815,1818,1801,2321
|
|
20231109,090100,3169452,1803,1800,1803,1796,1004
|
|
20231109,090000,1366200,1800,1800,1800,1800,759
|