601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,185800,358294562,1757,1757,1757,1757,7550
|
|
20231109,185700,358294562,1757,1757,1757,1757,0
|
|
20231109,185600,358294562,1757,1757,1757,1757,0
|
|
20231109,185500,358294562,1757,1757,1757,1757,0
|
|
20231109,185400,358294562,1757,1757,1757,1757,0
|
|
20231109,185300,358294562,1757,1757,1757,1757,0
|
|
20231109,185200,358294562,1757,1757,1757,1757,0
|
|
20231109,185100,358294562,1757,1757,1757,1757,0
|
|
20231109,185000,358294562,1757,1757,1757,1757,0
|
|
20231109,184900,358294562,1757,1757,1757,1757,0
|
|
20231109,184800,358294562,1757,1757,1757,1757,0
|
|
20231109,184700,358294562,1757,1757,1757,1757,0
|
|
20231109,184600,358294562,1757,1757,1757,1757,0
|
|
20231109,184500,358294562,1757,1757,1757,1757,0
|
|
20231109,184400,358294562,1757,1757,1757,1757,0
|
|
20231109,184300,358294562,1757,1757,1757,1757,0
|
|
20231109,184200,358294562,1757,1757,1757,1757,0
|
|
20231109,184100,358294562,1757,1757,1757,1757,0
|
|
20231109,184000,358294562,1757,1757,1757,1757,0
|
|
20231109,183900,358294562,1757,1757,1757,1757,0
|
|
20231109,183800,358294562,1757,1757,1757,1757,0
|
|
20231109,183700,358294562,1757,1757,1757,1757,0
|
|
20231109,183600,358294562,1757,1757,1757,1757,0
|
|
20231109,183500,358294562,1757,1757,1757,1757,0
|
|
20231109,183400,358294562,1757,1757,1757,1757,0
|
|
20231109,183300,358294562,1757,1757,1757,1757,0
|
|
20231109,183200,358294562,1757,1757,1757,1757,0
|
|
20231109,183100,358294562,1757,1757,1757,1757,0
|
|
20231109,183000,358294562,1757,1757,1757,1757,0
|
|
20231109,182900,358294562,1757,1757,1757,1757,0
|
|
20231109,182800,358294562,1757,1757,1757,1757,7550
|
|
20231109,182700,358294562,1757,1757,1757,1757,0
|
|
20231109,182600,358294562,1757,1757,1757,1757,0
|
|
20231109,182500,358294562,1757,1757,1757,1757,0
|
|
20231109,182400,358294562,1757,1757,1757,1757,0
|
|
20231109,182300,358294562,1757,1757,1757,1757,0
|
|
20231109,182200,358294562,1757,1757,1757,1757,0
|
|
20231109,182100,358294562,1757,1757,1757,1757,0
|
|
20231109,182000,358294562,1757,1757,1757,1757,0
|
|
20231109,181900,358294562,1757,1757,1757,1757,0
|
|
20231109,181800,358294562,1757,1757,1757,1757,0
|
|
20231109,181700,358294562,1757,1757,1757,1757,0
|
|
20231109,181600,358294562,1757,1757,1757,1757,0
|
|
20231109,181500,358294562,1757,1757,1757,1757,0
|
|
20231109,181400,358294562,1757,1757,1757,1757,0
|
|
20231109,181300,358294562,1757,1757,1757,1757,0
|
|
20231109,181200,358294562,1757,1757,1757,1757,0
|
|
20231109,181100,358294562,1757,1757,1757,1757,0
|
|
20231109,181000,358294562,1757,1757,1757,1757,0
|
|
20231109,180900,358294562,1757,1757,1757,1757,0
|
|
20231109,180800,358294562,1757,1757,1757,1757,0
|
|
20231109,180700,358294562,1757,1757,1757,1757,0
|
|
20231109,180600,358294562,1757,1757,1757,1757,0
|
|
20231109,180500,358294562,1757,1757,1757,1757,0
|
|
20231109,180400,358294562,1757,1757,1757,1757,0
|
|
20231109,180300,358294562,1757,1757,1757,1757,0
|
|
20231109,180200,358294562,1757,1757,1757,1757,0
|
|
20231109,180100,358294562,1757,1757,1757,1757,0
|
|
20231109,180000,358294562,1757,1757,1757,1757,0
|
|
20231109,175900,358294562,1757,1757,1757,1757,0
|
|
20231109,175800,358294562,1757,1757,1757,1757,7550
|
|
20231109,175700,358294562,1757,1757,1757,1757,0
|
|
20231109,175600,358294562,1757,1757,1757,1757,0
|
|
20231109,175500,358294562,1757,1757,1757,1757,0
|
|
20231109,175400,358294562,1757,1757,1757,1757,0
|
|
20231109,175300,358294562,1757,1757,1757,1757,0
|
|
20231109,175200,358294562,1757,1757,1757,1757,0
|
|
20231109,175100,358294562,1757,1757,1757,1757,0
|
|
20231109,175000,358294562,1757,1757,1757,1757,0
|
|
20231109,174900,358294562,1757,1757,1757,1757,0
|
|
20231109,174800,358294562,1757,1757,1757,1757,0
|
|
20231109,174700,358294562,1757,1757,1757,1757,0
|
|
20231109,174600,358294562,1757,1757,1757,1757,0
|
|
20231109,174500,358294562,1757,1757,1757,1757,0
|
|
20231109,174400,358294562,1757,1757,1757,1757,0
|
|
20231109,174300,358294562,1757,1757,1757,1757,0
|
|
20231109,174200,358294562,1757,1757,1757,1757,0
|
|
20231109,174100,358294562,1757,1757,1757,1757,0
|
|
20231109,174000,358294562,1757,1757,1757,1757,0
|
|
20231109,173900,358294562,1757,1757,1757,1757,0
|
|
20231109,173800,358294562,1757,1757,1757,1757,0
|
|
20231109,173700,358294562,1757,1757,1757,1757,0
|
|
20231109,173600,358294562,1757,1757,1757,1757,0
|
|
20231109,173500,358294562,1757,1757,1757,1757,0
|
|
20231109,173400,358294562,1757,1757,1757,1757,0
|
|
20231109,173300,358294562,1757,1757,1757,1757,0
|
|
20231109,173200,358294562,1757,1757,1757,1757,0
|
|
20231109,173100,358294562,1757,1757,1757,1757,0
|
|
20231109,173000,358294562,1757,1757,1757,1757,0
|
|
20231109,172900,358294562,1757,1757,1757,1757,0
|
|
20231109,172800,358294562,1757,1757,1757,1757,7550
|
|
20231109,172700,358294562,1757,1757,1757,1757,0
|
|
20231109,172600,358294562,1757,1757,1757,1757,0
|
|
20231109,172500,358294562,1757,1757,1757,1757,0
|
|
20231109,172400,358294562,1757,1757,1757,1757,0
|
|
20231109,172300,358294562,1757,1757,1757,1757,0
|
|
20231109,172200,358294562,1757,1757,1757,1757,0
|
|
20231109,172100,358294562,1757,1757,1757,1757,0
|
|
20231109,172000,358294562,1757,1757,1757,1757,0
|
|
20231109,171900,358294562,1757,1757,1757,1757,0
|
|
20231109,171800,358294562,1757,1757,1757,1757,0
|
|
20231109,171700,358294562,1757,1757,1757,1757,0
|
|
20231109,171600,358294562,1757,1757,1757,1757,0
|
|
20231109,171500,358294562,1757,1757,1757,1757,0
|
|
20231109,171400,358294562,1757,1757,1757,1757,0
|
|
20231109,171300,358294562,1757,1757,1757,1757,0
|
|
20231109,171200,358294562,1757,1757,1757,1757,0
|
|
20231109,171100,358294562,1757,1757,1757,1757,0
|
|
20231109,171000,358294562,1757,1757,1757,1757,0
|
|
20231109,170900,358294562,1757,1757,1757,1757,0
|
|
20231109,170800,358294562,1757,1757,1757,1757,0
|
|
20231109,170700,358294562,1757,1757,1757,1757,0
|
|
20231109,170600,358294562,1757,1757,1757,1757,0
|
|
20231109,170500,358294562,1757,1757,1757,1757,0
|
|
20231109,170400,358294562,1757,1757,1757,1757,0
|
|
20231109,170300,358294562,1757,1757,1757,1757,0
|
|
20231109,170200,358294562,1757,1757,1757,1757,0
|
|
20231109,170100,358294562,1757,1757,1757,1757,0
|
|
20231109,170000,358294562,1757,1757,1757,1757,0
|
|
20231109,165900,358294562,1757,1757,1757,1757,0
|
|
20231109,165800,358294562,1757,1757,1757,1757,7550
|
|
20231109,165700,358294562,1757,1757,1757,1757,0
|
|
20231109,165600,358294562,1757,1757,1757,1757,0
|
|
20231109,165500,358294562,1757,1757,1757,1757,0
|
|
20231109,165400,358294562,1757,1757,1757,1757,0
|
|
20231109,165300,358294562,1757,1757,1757,1757,0
|
|
20231109,165200,358294562,1757,1757,1757,1757,0
|
|
20231109,165100,358294562,1757,1757,1757,1757,0
|
|
20231109,165000,358294562,1757,1757,1757,1757,0
|
|
20231109,164900,358294562,1757,1757,1757,1757,0
|
|
20231109,164800,358294562,1757,1757,1757,1757,0
|
|
20231109,164700,358294562,1757,1757,1757,1757,0
|
|
20231109,164600,358294562,1757,1757,1757,1757,0
|
|
20231109,164500,358294562,1757,1757,1757,1757,0
|
|
20231109,164400,358294562,1757,1757,1757,1757,0
|
|
20231109,164300,358294562,1757,1757,1757,1757,0
|
|
20231109,164200,358294562,1757,1757,1757,1757,0
|
|
20231109,164100,358294562,1757,1757,1757,1757,0
|
|
20231109,164000,358294562,1757,1757,1757,1757,0
|
|
20231109,163900,358294562,1757,1757,1757,1757,0
|
|
20231109,163800,358294562,1757,1757,1757,1757,0
|
|
20231109,163700,358294562,1757,1757,1757,1757,0
|
|
20231109,163600,358294562,1757,1757,1757,1757,0
|
|
20231109,163500,358294562,1757,1757,1757,1757,0
|
|
20231109,163400,358294562,1757,1757,1757,1757,0
|
|
20231109,163300,358294562,1757,1757,1757,1757,0
|
|
20231109,163200,358294562,1757,1757,1757,1757,0
|
|
20231109,163100,358294562,1757,1757,1757,1757,0
|
|
20231109,163000,358294562,1757,1757,1757,1757,0
|
|
20231109,162900,358294562,1757,1757,1757,1757,0
|
|
20231109,162800,358294562,1757,1757,1757,1757,7550
|
|
20231109,162700,358294562,1757,1757,1757,1757,0
|
|
20231109,162600,358294562,1757,1757,1757,1757,0
|
|
20231109,162500,358294562,1757,1757,1757,1757,0
|
|
20231109,162400,358294562,1757,1757,1757,1757,0
|
|
20231109,162300,358294562,1757,1757,1757,1757,0
|
|
20231109,162200,358294562,1757,1757,1757,1757,0
|
|
20231109,162100,358294562,1757,1757,1757,1757,0
|
|
20231109,162000,358294562,1757,1757,1757,1757,0
|
|
20231109,161900,358294562,1757,1757,1757,1757,0
|
|
20231109,161800,358294562,1757,1757,1757,1757,0
|
|
20231109,161700,358294562,1757,1757,1757,1757,0
|
|
20231109,161600,358294562,1757,1757,1757,1757,0
|
|
20231109,161500,358294562,1757,1757,1757,1757,0
|
|
20231109,161400,358294562,1757,1757,1757,1757,0
|
|
20231109,161300,358294562,1757,1757,1757,1757,0
|
|
20231109,161200,358294562,1757,1757,1757,1757,0
|
|
20231109,161100,358294562,1757,1757,1757,1757,0
|
|
20231109,161000,358294562,1757,1757,1757,1757,0
|
|
20231109,160900,358294562,1757,1757,1757,1757,0
|
|
20231109,160800,358294562,1757,1757,1757,1757,0
|
|
20231109,160700,358294562,1757,1757,1757,1757,0
|
|
20231109,160600,358294562,1757,1757,1757,1757,0
|
|
20231109,160500,358294562,1757,1757,1757,1757,0
|
|
20231109,160400,358294562,1757,1757,1757,1757,0
|
|
20231109,160300,358294562,1757,1757,1757,1757,0
|
|
20231109,160200,358294562,1757,1757,1757,1757,0
|
|
20231109,160100,358294562,1757,1757,1757,1757,0
|
|
20231109,160000,358294562,1757,1757,1757,1757,0
|
|
20231109,155900,358294562,1757,1757,1757,1757,0
|
|
20231109,155800,358294562,1757,1757,1757,1757,7550
|
|
20231109,155700,358294562,1757,1757,1757,1757,0
|
|
20231109,155600,358294562,1757,1757,1757,1757,0
|
|
20231109,155500,358294562,1757,1757,1757,1757,0
|
|
20231109,155400,358294562,1757,1757,1757,1757,0
|
|
20231109,155300,358294562,1757,1757,1757,1757,0
|
|
20231109,155200,358294562,1757,1757,1757,1757,0
|
|
20231109,155100,358294562,1757,1757,1757,1757,0
|
|
20231109,155000,358294562,1757,1757,1757,1757,0
|
|
20231109,154900,358294562,1757,1757,1757,1757,0
|
|
20231109,154800,358294562,1757,1757,1757,1757,0
|
|
20231109,154700,358294562,1757,1757,1757,1757,0
|
|
20231109,154600,358294562,1757,1757,1757,1757,0
|
|
20231109,154500,358294562,1757,1757,1757,1757,0
|
|
20231109,154400,358294562,1757,1757,1757,1757,0
|
|
20231109,154300,358294562,1757,1757,1757,1757,0
|
|
20231109,154200,358294562,1757,1757,1757,1757,0
|
|
20231109,154100,358294562,1757,1757,1757,1757,0
|
|
20231109,154000,358294562,1757,1757,1757,1757,0
|
|
20231109,153900,358294562,1757,1757,1757,1757,0
|
|
20231109,153800,358294562,1757,1757,1757,1757,0
|
|
20231109,153700,358294562,1757,1757,1757,1757,0
|
|
20231109,153600,358294562,1757,1757,1757,1757,0
|
|
20231109,153500,358294562,1757,1757,1757,1757,0
|
|
20231109,153400,358294562,1757,1757,1757,1757,0
|
|
20231109,153300,358294562,1757,1757,1757,1757,0
|
|
20231109,153200,358294562,1757,1757,1757,1757,0
|
|
20231109,153100,358294562,1757,1757,1757,1757,0
|
|
20231109,153000,358294562,1757,1757,1757,1757,7550
|
|
20231109,152900,345029212,1761,1761,1761,1761,0
|
|
20231109,152800,345029212,1761,1761,1761,1761,0
|
|
20231109,152700,345029212,1761,1761,1761,1761,0
|
|
20231109,152600,345029212,1761,1761,1761,1761,0
|
|
20231109,152500,345029212,1761,1761,1761,1761,0
|
|
20231109,152400,345029212,1761,1761,1761,1761,0
|
|
20231109,152300,345029212,1761,1761,1761,1761,0
|
|
20231109,152200,345029212,1761,1761,1761,1761,0
|
|
20231109,152100,345029212,1761,1761,1761,1761,0
|
|
20231109,152000,345029212,1761,1761,1761,1761,0
|
|
20231109,151900,345029212,1761,1762,1765,1761,5200
|
|
20231109,151800,335864590,1761,1761,1761,1761,1200
|
|
20231109,151700,333751390,1761,1762,1762,1761,18
|
|
20231109,151600,333719691,1762,1761,1762,1760,2376
|
|
20231109,151500,329535607,1761,1759,1761,1753,3435
|
|
20231109,151400,323487977,1760,1755,1760,1755,478
|
|
20231109,151300,322646837,1758,1751,1761,1751,6489
|
|
20231109,151200,311234677,1748,1751,1752,1748,1729
|
|
20231109,151100,308211532,1751,1752,1752,1748,380
|
|
20231109,151000,307547002,1752,1752,1752,1752,5
|
|
20231109,150900,307538242,1752,1748,1752,1748,334
|
|
20231109,150800,306953995,1749,1749,1749,1749,200
|
|
20231109,150700,306604195,1749,1751,1751,1748,3332
|
|
20231109,150600,300778762,1751,1749,1751,1749,41
|
|
20231109,150500,300706973,1747,1748,1748,1747,21
|
|
20231109,150400,300670266,1746,1746,1746,1746,1630
|
|
20231109,150300,297824286,1745,1745,1745,1745,0
|
|
20231109,150200,297824286,1745,1745,1745,1745,62
|
|
20231109,150100,297716096,1743,1754,1754,1743,4655
|
|
20231109,150000,289594809,1754,1754,1754,1754,103
|
|
20231109,145900,289414147,1744,1745,1745,1744,600
|
|
20231109,145800,288367405,1744,1746,1746,1744,5500
|
|
20231109,145700,278769424,1759,1749,1759,1746,2201
|
|
20231109,145600,274923039,1761,1761,1761,1761,0
|
|
20231109,145500,274923039,1761,1761,1761,1748,4479
|
|
20231109,145400,267068343,1761,1760,1761,1760,3000
|
|
20231109,145300,261786782,1753,1753,1753,1753,0
|
|
20231109,145200,261786782,1753,1753,1753,1753,0
|
|
20231109,145100,261786782,1753,1753,1753,1753,0
|
|
20231109,145000,261786782,1753,1753,1753,1753,0
|
|
20231109,144900,261786782,1753,1753,1753,1753,0
|
|
20231109,144800,261786782,1753,1755,1755,1753,100
|
|
20231109,144700,261611478,1754,1760,1761,1754,134
|
|
20231109,144600,261375512,1761,1761,1761,1761,0
|
|
20231109,144500,261375512,1761,1761,1761,1761,0
|
|
20231109,144400,261375512,1761,1761,1761,1761,0
|
|
20231109,144300,261375512,1761,1761,1761,1761,0
|
|
20231109,144200,261375512,1761,1761,1761,1761,0
|
|
20231109,144100,261375512,1761,1761,1761,1761,0
|
|
20231109,144000,261375512,1761,1761,1761,1761,150
|
|
20231109,143900,261111362,1763,1761,1763,1761,50
|
|
20231109,143800,261023216,1763,1756,1763,1746,7550
|
|
20231109,143700,247804630,1763,1763,1763,1763,0
|
|
20231109,143600,247804630,1763,1755,1763,1755,51
|
|
20231109,143500,247715117,1763,1763,1763,1763,0
|
|
20231109,143400,247715117,1763,1763,1763,1763,0
|
|
20231109,143300,247715117,1763,1763,1763,1763,0
|
|
20231109,143200,247715117,1763,1763,1763,1763,0
|
|
20231109,143100,247715117,1763,1762,1763,1762,1701
|
|
20231109,143000,244716523,1763,1763,1763,1763,201
|
|
20231109,142900,244362160,1758,1758,1758,1758,0
|
|
20231109,142800,244362160,1758,1758,1758,1758,0
|
|
20231109,142700,244362160,1758,1758,1758,1758,162
|
|
20231109,142600,244077364,1759,1759,1759,1759,67
|
|
20231109,142500,243959511,1759,1760,1760,1759,576
|
|
20231109,142400,242946227,1765,1760,1765,1760,201
|
|
20231109,142300,242592462,1760,1760,1760,1760,0
|
|
20231109,142200,242592462,1760,1765,1765,1760,23
|
|
20231109,142100,242551977,1765,1765,1765,1765,20
|
|
20231109,142000,242516677,1769,1769,1769,1769,151
|
|
20231109,141900,242249558,1769,1769,1769,1769,101
|
|
20231109,141800,242070889,1759,1759,1759,1759,0
|
|
20231109,141700,242070889,1759,1759,1759,1759,0
|
|
20231109,141600,242070889,1759,1759,1759,1759,0
|
|
20231109,141500,242070889,1759,1759,1759,1759,1
|
|
20231109,141400,242069130,1758,1758,1758,1758,89
|
|
20231109,141300,241912668,1752,1752,1752,1752,0
|
|
20231109,141200,241912668,1752,1752,1752,1752,0
|
|
20231109,141100,241912668,1752,1752,1752,1752,100
|
|
20231109,141000,241737468,1758,1754,1758,1754,1000
|
|
20231109,140900,239980898,1750,1750,1750,1750,110
|
|
20231109,140800,239788398,1750,1750,1750,1750,0
|
|
20231109,140700,239788398,1750,1750,1750,1750,0
|
|
20231109,140600,239788398,1750,1750,1750,1750,0
|
|
20231109,140500,239788398,1750,1750,1750,1750,0
|
|
20231109,140400,239788398,1750,1750,1750,1750,0
|
|
20231109,140300,239788398,1750,1753,1754,1750,105
|
|
20231109,140200,239604236,1755,1755,1755,1755,0
|
|
20231109,140100,239604236,1755,1755,1755,1755,274
|
|
20231109,140000,239123366,1755,1755,1755,1755,0
|
|
20231109,135900,239123366,1755,1755,1755,1755,258
|
|
20231109,135800,238670576,1757,1757,1757,1757,1
|
|
20231109,135700,238668819,1759,1752,1759,1746,10694
|
|
20231109,135600,219963797,1750,1764,1764,1750,14559
|
|
20231109,135500,194322893,1776,1779,1779,1776,1200
|
|
20231109,135400,192190189,1778,1778,1778,1778,100
|
|
20231109,135300,192012389,1778,1778,1778,1778,0
|
|
20231109,135200,192012389,1778,1778,1778,1778,100
|
|
20231109,135100,191834589,1778,1778,1778,1778,62
|
|
20231109,135000,191724353,1778,1779,1779,1778,706
|
|
20231109,134900,190468518,1779,1780,1780,1779,1979
|
|
20231109,134800,186946417,1779,1779,1779,1779,0
|
|
20231109,134700,186946417,1779,1779,1779,1779,0
|
|
20231109,134600,186946417,1779,1779,1779,1779,0
|
|
20231109,134500,186946417,1779,1779,1779,1779,0
|
|
20231109,134400,186946417,1779,1779,1779,1779,0
|
|
20231109,134300,186946417,1779,1779,1779,1779,1
|
|
20231109,134200,186944638,1785,1785,1785,1785,0
|
|
20231109,134100,186944638,1785,1785,1785,1785,0
|
|
20231109,134000,186944638,1785,1785,1785,1785,0
|
|
20231109,133900,186944638,1785,1785,1785,1785,0
|
|
20231109,133800,186944638,1785,1785,1785,1785,0
|
|
20231109,133700,186944638,1785,1785,1785,1785,0
|
|
20231109,133600,186944638,1785,1785,1785,1785,0
|
|
20231109,133500,186944638,1785,1785,1785,1785,0
|
|
20231109,133400,186944638,1785,1785,1785,1785,0
|
|
20231109,133300,186944638,1785,1779,1785,1779,4001
|
|
20231109,133200,179817859,1779,1779,1779,1779,0
|
|
20231109,133100,179817859,1779,1779,1779,1779,1
|
|
20231109,133000,179816080,1779,1779,1779,1779,3
|
|
20231109,132900,179810743,1778,1778,1778,1778,0
|
|
20231109,132800,179810743,1778,1778,1778,1778,10
|
|
20231109,132700,179792963,1778,1778,1778,1778,0
|
|
20231109,132600,179792963,1778,1778,1778,1778,200
|
|
20231109,132500,179437363,1785,1785,1785,1785,0
|
|
20231109,132400,179437363,1785,1785,1785,1785,0
|
|
20231109,132300,179437363,1785,1785,1785,1785,0
|
|
20231109,132200,179437363,1785,1785,1785,1785,25
|
|
20231109,132100,179392738,1786,1786,1786,1786,0
|
|
20231109,132000,179392738,1786,1782,1786,1782,4000
|
|
20231109,131900,172249281,1783,1783,1783,1783,0
|
|
20231109,131800,172249281,1783,1783,1783,1783,0
|
|
20231109,131700,172249281,1783,1783,1783,1783,573
|
|
20231109,131600,171227622,1785,1785,1785,1785,258
|
|
20231109,131500,170767092,1785,1785,1785,1785,320
|
|
20231109,131400,170195892,1791,1791,1791,1791,0
|
|
20231109,131300,170195892,1791,1791,1791,1791,0
|
|
20231109,131200,170195892,1791,1791,1791,1791,0
|
|
20231109,131100,170195892,1791,1791,1791,1791,462
|
|
20231109,131000,169368450,1791,1791,1791,1791,38
|
|
20231109,130900,169300392,1792,1792,1792,1792,0
|
|
20231109,130800,169300392,1792,1790,1792,1789,2417
|
|
20231109,130700,164971393,1790,1779,1790,1779,1490
|
|
20231109,130600,162315367,1779,1777,1779,1777,495
|
|
20231109,130500,161435054,1777,1778,1778,1777,201
|
|
20231109,130400,161077776,1773,1773,1773,1773,103
|
|
20231109,130300,160895157,1771,1771,1771,1771,0
|
|
20231109,130200,160895157,1771,1771,1771,1771,0
|
|
20231109,130100,160895157,1771,1771,1771,1771,0
|
|
20231109,130000,160895157,1771,1769,1771,1767,1338
|
|
20231109,125900,158529282,1767,1763,1767,1763,2
|
|
20231109,125800,158525752,1767,1767,1767,1767,626
|
|
20231109,125700,157419610,1762,1762,1762,1762,100
|
|
20231109,125600,157243410,1762,1762,1762,1762,7
|
|
20231109,125500,157231076,1762,1762,1762,1762,0
|
|
20231109,125400,157231076,1762,1762,1762,1762,0
|
|
20231109,125300,157231076,1762,1762,1762,1762,0
|
|
20231109,125200,157231076,1762,1762,1762,1762,705
|
|
20231109,125100,155988866,1761,1761,1761,1761,0
|
|
20231109,125000,155988866,1761,1761,1761,1761,200
|
|
20231109,124900,155636666,1761,1761,1761,1761,23
|
|
20231109,124800,155596163,1774,1774,1774,1774,704
|
|
20231109,124700,154347267,1775,1763,1776,1763,7490
|
|
20231109,124600,141069121,1759,1759,1760,1759,1032
|
|
20231109,124500,139253229,1756,1756,1756,1756,120
|
|
20231109,124400,139042509,1756,1756,1756,1756,0
|
|
20231109,124300,139042509,1756,1756,1756,1756,569
|
|
20231109,124200,138043345,1756,1756,1756,1756,0
|
|
20231109,124100,138043345,1756,1756,1756,1756,90
|
|
20231109,124000,137885305,1756,1756,1756,1756,300
|
|
20231109,123900,137358505,1756,1756,1756,1756,200
|
|
20231109,123800,137007305,1756,1756,1756,1756,0
|
|
20231109,123700,137007305,1756,1756,1756,1756,0
|
|
20231109,123600,137007305,1756,1756,1756,1756,0
|
|
20231109,123500,137007305,1756,1756,1756,1756,0
|
|
20231109,123400,137007305,1756,1756,1756,1756,0
|
|
20231109,123300,137007305,1756,1756,1756,1756,0
|
|
20231109,123200,137007305,1756,1756,1756,1756,0
|
|
20231109,123100,137007305,1756,1756,1756,1756,0
|
|
20231109,123000,137007305,1756,1756,1756,1756,0
|
|
20231109,122900,137007305,1756,1756,1756,1756,0
|
|
20231109,122800,137007305,1756,1756,1756,1756,50
|
|
20231109,122700,136919505,1759,1755,1759,1755,14
|
|
20231109,122600,136894895,1756,1756,1756,1756,0
|
|
20231109,122500,136894895,1756,1756,1756,1756,0
|
|
20231109,122400,136894895,1756,1756,1756,1756,0
|
|
20231109,122300,136894895,1756,1756,1756,1756,0
|
|
20231109,122200,136894895,1756,1752,1756,1752,302
|
|
20231109,122100,136364587,1752,1752,1752,1752,0
|
|
20231109,122000,136364587,1752,1752,1752,1752,0
|
|
20231109,121900,136364587,1752,1752,1752,1752,0
|
|
20231109,121800,136364587,1752,1752,1752,1752,0
|
|
20231109,121700,136364587,1752,1752,1752,1752,0
|
|
20231109,121600,136364587,1752,1752,1752,1752,120
|
|
20231109,121500,136154347,1756,1756,1756,1756,0
|
|
20231109,121400,136154347,1756,1756,1756,1756,8
|
|
20231109,121300,136140299,1757,1757,1757,1757,244
|
|
20231109,121200,135711591,1760,1760,1760,1760,0
|
|
20231109,121100,135711591,1760,1760,1760,1760,0
|
|
20231109,121000,135711591,1760,1760,1760,1760,0
|
|
20231109,120900,135711591,1760,1760,1760,1760,0
|
|
20231109,120800,135711591,1760,1760,1760,1760,0
|
|
20231109,120700,135711591,1760,1760,1760,1760,0
|
|
20231109,120600,135711591,1760,1760,1760,1760,0
|
|
20231109,120500,135711591,1760,1760,1760,1760,0
|
|
20231109,120400,135711591,1760,1760,1760,1760,0
|
|
20231109,120300,135711591,1760,1760,1760,1760,0
|
|
20231109,120200,135711591,1760,1760,1760,1760,0
|
|
20231109,120100,135711591,1760,1751,1760,1750,719
|
|
20231109,120000,134447684,1750,1751,1751,1750,641
|
|
20231109,115900,133325312,1751,1751,1751,1751,39
|
|
20231109,115800,133257023,1751,1751,1751,1751,538
|
|
20231109,115700,132314985,1751,1759,1759,1751,122
|
|
20231109,115600,132100691,1751,1752,1752,1751,124
|
|
20231109,115500,131883463,1752,1752,1752,1752,38
|
|
20231109,115400,131816887,1752,1752,1752,1752,39
|
|
20231109,115300,131748559,1752,1751,1752,1751,38
|
|
20231109,115200,131682002,1751,1751,1752,1751,75
|
|
20231109,115100,131550647,1751,1751,1751,1751,38
|
|
20231109,115000,131484109,1751,1751,1752,1751,38
|
|
20231109,114900,131417570,1751,1751,1751,1751,39
|
|
20231109,114800,131349281,1751,1751,1751,1751,38
|
|
20231109,114700,131282743,1751,1751,1751,1751,39
|
|
20231109,114600,131214454,1751,1753,1759,1751,1039
|
|
20231109,114500,129393157,1751,1752,1752,1751,39
|
|
20231109,114400,129324862,1753,1753,1753,1753,359
|
|
20231109,114300,128695535,1753,1753,1759,1753,40
|
|
20231109,114200,128625409,1753,1753,1753,1753,38
|
|
20231109,114100,128558795,1753,1753,1753,1753,38
|
|
20231109,114000,128492181,1753,1753,1754,1753,39
|
|
20231109,113900,128423813,1753,1753,1753,1753,38
|
|
20231109,113800,128357199,1753,1753,1753,1753,39
|
|
20231109,113700,128288832,1753,1753,1753,1753,538
|
|
20231109,113600,127345718,1753,1753,1760,1753,52
|
|
20231109,113500,127254483,1760,1758,1760,1753,371
|
|
20231109,113400,126604085,1759,1760,1760,1753,41
|
|
20231109,113300,126532189,1753,1753,1760,1753,40
|
|
20231109,113200,126462062,1753,1753,1757,1753,39
|
|
20231109,113100,126393691,1753,1758,1758,1753,219
|
|
20231109,113000,126008784,1758,1758,1758,1758,1
|
|
20231109,112900,126007026,1753,1753,1753,1753,1159
|
|
20231109,112800,123975299,1753,1754,1754,1753,1968
|
|
20231109,112700,120523437,1754,1755,1755,1754,371
|
|
20231109,112600,119872333,1755,1755,1755,1755,81
|
|
20231109,112500,119730178,1755,1755,1755,1755,96
|
|
20231109,112400,119561698,1755,1755,1755,1755,80
|
|
20231109,112300,119421298,1755,1755,1755,1755,350
|
|
20231109,112200,118807048,1760,1760,1760,1760,0
|
|
20231109,112100,118807048,1760,1755,1760,1755,81
|
|
20231109,112000,118664888,1755,1755,1760,1755,83
|
|
20231109,111900,118519218,1755,1755,1755,1755,41
|
|
20231109,111800,118447263,1760,1755,1760,1755,45
|
|
20231109,111700,118368268,1760,1760,1760,1760,1
|
|
20231109,111600,118366508,1760,1761,1761,1760,7
|
|
20231109,111500,118354183,1761,1761,1762,1760,120
|
|
20231109,111400,118142766,1762,1762,1762,1762,200
|
|
20231109,111300,117790366,1762,1762,1762,1762,0
|
|
20231109,111200,117790366,1762,1762,1762,1762,0
|
|
20231109,111100,117790366,1762,1762,1762,1762,0
|
|
20231109,111000,117790366,1762,1762,1762,1762,0
|
|
20231109,110900,117790366,1762,1762,1762,1762,1
|
|
20231109,110800,117788604,1762,1755,1762,1754,292
|
|
20231109,110700,117276427,1763,1763,1763,1763,0
|
|
20231109,110600,117276427,1763,1763,1763,1763,1
|
|
20231109,110500,117274664,1764,1764,1764,1764,0
|
|
20231109,110400,117274664,1764,1764,1764,1764,0
|
|
20231109,110300,117274664,1764,1764,1764,1764,55
|
|
20231109,110200,117177644,1764,1755,1764,1754,43
|
|
20231109,110100,117102191,1754,1754,1754,1754,84
|
|
20231109,110000,116954855,1754,1754,1754,1754,80
|
|
20231109,105900,116814535,1754,1754,1754,1754,0
|
|
20231109,105800,116814535,1754,1754,1754,1754,30
|
|
20231109,105700,116761915,1760,1760,1760,1760,0
|
|
20231109,105600,116761915,1760,1760,1760,1760,103
|
|
20231109,105500,116580635,1764,1764,1764,1764,10
|
|
20231109,105400,116562995,1765,1765,1765,1765,1
|
|
20231109,105300,116561230,1765,1759,1765,1759,501
|
|
20231109,105200,115679461,1760,1760,1760,1760,0
|
|
20231109,105100,115679461,1760,1760,1760,1760,0
|
|
20231109,105000,115679461,1760,1760,1760,1760,2
|
|
20231109,104900,115675941,1756,1753,1756,1753,3424
|
|
20231109,104800,109668708,1749,1749,1749,1749,1148
|
|
20231109,104700,107660856,1748,1749,1749,1748,1256
|
|
20231109,104600,105464215,1749,1749,1749,1749,0
|
|
20231109,104500,105464215,1749,1754,1754,1749,257
|
|
20231109,104400,105013722,1754,1754,1754,1754,1
|
|
20231109,104300,105011968,1754,1753,1754,1753,100
|
|
20231109,104200,104836578,1754,1754,1754,1754,0
|
|
20231109,104100,104836578,1754,1754,1754,1754,1
|
|
20231109,104000,104834824,1748,1748,1748,1748,0
|
|
20231109,103900,104834824,1748,1748,1748,1748,0
|
|
20231109,103800,104834824,1748,1748,1748,1748,260
|
|
20231109,103700,104380344,1748,1748,1748,1748,0
|
|
20231109,103600,104380344,1748,1748,1751,1748,2249
|
|
20231109,103500,100449020,1748,1748,1748,1748,0
|
|
20231109,103400,100449020,1748,1748,1748,1748,0
|
|
20231109,103300,100449020,1748,1748,1748,1748,0
|
|
20231109,103200,100449020,1748,1748,1748,1748,3
|
|
20231109,103100,100443776,1748,1748,1748,1748,1
|
|
20231109,103000,100442028,1748,1748,1748,1748,1
|
|
20231109,102900,100440280,1749,1749,1749,1749,31
|
|
20231109,102800,100386061,1750,1750,1750,1750,0
|
|
20231109,102700,100386061,1750,1750,1750,1750,0
|
|
20231109,102600,100386061,1750,1750,1750,1750,1
|
|
20231109,102500,100384311,1754,1754,1754,1754,0
|
|
20231109,102400,100384311,1754,1754,1754,1754,0
|
|
20231109,102300,100384311,1754,1754,1754,1754,0
|
|
20231109,102200,100384311,1754,1753,1754,1753,624
|
|
20231109,102100,99289828,1754,1754,1754,1754,0
|
|
20231109,102000,99289828,1754,1754,1754,1754,0
|
|
20231109,101900,99289828,1754,1752,1754,1752,850
|
|
20231109,101800,97799485,1753,1752,1754,1752,1307
|
|
20231109,101700,95507963,1752,1750,1752,1750,24
|
|
20231109,101600,95465921,1752,1752,1752,1752,0
|
|
20231109,101500,95465921,1752,1752,1752,1752,0
|
|
20231109,101400,95465921,1752,1752,1752,1752,0
|
|
20231109,101300,95465921,1752,1752,1752,1752,60
|
|
20231109,101200,95360801,1754,1754,1754,1754,0
|
|
20231109,101100,95360801,1754,1754,1754,1754,0
|
|
20231109,101000,95360801,1754,1745,1754,1745,878
|
|
20231109,100900,93824443,1739,1741,1741,1736,9997
|
|
20231109,100800,76440779,1739,1747,1747,1738,1046
|
|
20231109,100700,74616791,1748,1748,1748,1748,541
|
|
20231109,100600,73671123,1748,1748,1748,1748,32
|
|
20231109,100500,73615187,1748,1747,1748,1747,42
|
|
20231109,100400,73541783,1748,1756,1756,1748,7907
|
|
20231109,100300,59705253,1756,1757,1757,1756,1380
|
|
20231109,100200,57280596,1763,1763,1763,1763,0
|
|
20231109,100100,57280596,1763,1763,1763,1763,0
|
|
20231109,100000,57280596,1763,1757,1763,1757,2010
|
|
20231109,095900,53748966,1757,1758,1758,1757,7
|
|
20231109,095800,53736662,1759,1752,1759,1752,19
|
|
20231109,095700,53703353,1760,1760,1760,1759,189
|
|
20231109,095600,53370714,1760,1760,1760,1760,22
|
|
20231109,095500,53331994,1760,1760,1760,1760,0
|
|
20231109,095400,53331994,1760,1760,1760,1760,0
|
|
20231109,095300,53331994,1760,1760,1760,1760,9191
|
|
20231109,095200,37155834,1765,1765,1765,1765,0
|
|
20231109,095100,37155834,1765,1765,1765,1765,2
|
|
20231109,095000,37152304,1766,1766,1766,1766,0
|
|
20231109,094900,37152304,1766,1759,1766,1759,470
|
|
20231109,094800,36325465,1759,1759,1759,1759,3
|
|
20231109,094700,36320188,1759,1759,1759,1759,90
|
|
20231109,094600,36161878,1751,1751,1751,1751,0
|
|
20231109,094500,36161878,1751,1751,1751,1751,155
|
|
20231109,094400,35890473,1750,1751,1752,1750,3055
|
|
20231109,094300,30542820,1759,1750,1759,1750,1014
|
|
20231109,094200,28768248,1750,1758,1758,1750,2560
|
|
20231109,094100,24283552,1759,1759,1759,1759,0
|
|
20231109,094000,24283552,1759,1755,1759,1755,493
|
|
20231109,093900,23418273,1759,1766,1766,1759,1934
|
|
20231109,093800,20011320,1765,1766,1766,1765,1406
|
|
20231109,093700,17529545,1766,1766,1766,1766,10
|
|
20231109,093600,17511885,1766,1767,1767,1766,33
|
|
20231109,093500,17453575,1767,1773,1773,1766,103
|
|
20231109,093400,17271566,1773,1773,1773,1772,13
|
|
20231109,093300,17248521,1773,1772,1773,1772,7
|
|
20231109,093200,17236114,1772,1770,1772,1770,103
|
|
20231109,093100,17053802,1773,1773,1773,1773,1
|
|
20231109,093000,17052029,1773,1773,1773,1773,106
|
|
20231109,092900,16864091,1773,1773,1773,1773,0
|
|
20231109,092800,16864091,1773,1773,1773,1773,0
|
|
20231109,092700,16864091,1773,1773,1773,1773,0
|
|
20231109,092600,16864091,1773,1773,1773,1773,0
|
|
20231109,092500,16864091,1773,1773,1773,1773,0
|
|
20231109,092400,16864091,1773,1773,1773,1773,0
|
|
20231109,092300,16864091,1773,1773,1773,1773,100
|
|
20231109,092200,16686791,1773,1773,1773,1773,0
|
|
20231109,092100,16686791,1773,1773,1773,1773,21
|
|
20231109,092000,16649558,1773,1773,1773,1773,12
|
|
20231109,091900,16628282,1766,1766,1766,1766,1
|
|
20231109,091800,16626516,1770,1770,1770,1770,86
|
|
20231109,091700,16474296,1770,1766,1770,1766,2593
|
|
20231109,091600,11894766,1766,1766,1766,1766,0
|
|
20231109,091500,11894766,1766,1768,1768,1766,300
|
|
20231109,091400,11364563,1766,1766,1766,1766,112
|
|
20231109,091300,11166771,1766,1766,1766,1766,103
|
|
20231109,091200,10984873,1772,1772,1772,1772,0
|
|
20231109,091100,10984873,1772,1772,1772,1764,105
|
|
20231109,091000,10798821,1773,1772,1773,1772,184
|
|
20231109,090900,10472621,1773,1770,1773,1770,848
|
|
20231109,090800,8970857,1770,1770,1770,1770,25
|
|
20231109,090700,8926607,1770,1770,1770,1762,431
|
|
20231109,090600,8165689,1770,1774,1780,1770,125
|
|
20231109,090500,7944353,1774,1779,1779,1774,1820
|
|
20231109,090400,4714898,1779,1785,1785,1779,294
|
|
20231109,090300,4190677,1797,1797,1797,1797,1
|
|
20231109,090200,4188880,1799,1782,1799,1782,1636
|
|
20231109,090100,1267408,1781,1781,1781,1781,111
|
|
20231109,090000,1069717,1780,1779,1780,1779,601
|