628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,192500,218000310,1599,1599,1599,1599,5395
|
|
20231109,192400,218000310,1599,1599,1599,1599,0
|
|
20231109,192300,218000310,1599,1599,1599,1599,0
|
|
20231109,192200,218000310,1599,1599,1599,1599,0
|
|
20231109,192100,218000310,1599,1599,1599,1599,0
|
|
20231109,192000,218000310,1599,1599,1599,1599,0
|
|
20231109,191900,218000310,1599,1599,1599,1599,0
|
|
20231109,191800,218000310,1599,1599,1599,1599,0
|
|
20231109,191700,218000310,1599,1599,1599,1599,0
|
|
20231109,191600,218000310,1599,1599,1599,1599,0
|
|
20231109,191500,218000310,1599,1599,1599,1599,0
|
|
20231109,191400,218000310,1599,1599,1599,1599,0
|
|
20231109,191300,218000310,1599,1599,1599,1599,0
|
|
20231109,191200,218000310,1599,1599,1599,1599,0
|
|
20231109,191100,218000310,1599,1599,1599,1599,0
|
|
20231109,191000,218000310,1599,1599,1599,1599,0
|
|
20231109,190900,218000310,1599,1599,1599,1599,0
|
|
20231109,190800,218000310,1599,1599,1599,1599,0
|
|
20231109,190700,218000310,1599,1599,1599,1599,0
|
|
20231109,190600,218000310,1599,1599,1599,1599,0
|
|
20231109,190500,218000310,1599,1599,1599,1599,0
|
|
20231109,190400,218000310,1599,1599,1599,1599,0
|
|
20231109,190300,218000310,1599,1599,1599,1599,0
|
|
20231109,190200,218000310,1599,1599,1599,1599,0
|
|
20231109,190100,218000310,1599,1599,1599,1599,0
|
|
20231109,190000,218000310,1599,1599,1599,1599,0
|
|
20231109,185900,218000310,1599,1599,1599,1599,0
|
|
20231109,185800,218000310,1599,1599,1599,1599,0
|
|
20231109,185700,218000310,1599,1599,1599,1599,0
|
|
20231109,185600,218000310,1599,1599,1599,1599,0
|
|
20231109,185500,218000310,1599,1599,1599,1599,5395
|
|
20231109,185400,218000310,1599,1599,1599,1599,0
|
|
20231109,185300,218000310,1599,1599,1599,1599,0
|
|
20231109,185200,218000310,1599,1599,1599,1599,0
|
|
20231109,185100,218000310,1599,1599,1599,1599,0
|
|
20231109,185000,218000310,1599,1599,1599,1599,0
|
|
20231109,184900,218000310,1599,1599,1599,1599,0
|
|
20231109,184800,218000310,1599,1599,1599,1599,0
|
|
20231109,184700,218000310,1599,1599,1599,1599,0
|
|
20231109,184600,218000310,1599,1599,1599,1599,0
|
|
20231109,184500,218000310,1599,1599,1599,1599,0
|
|
20231109,184400,218000310,1599,1599,1599,1599,0
|
|
20231109,184300,218000310,1599,1599,1599,1599,0
|
|
20231109,184200,218000310,1599,1599,1599,1599,0
|
|
20231109,184100,218000310,1599,1599,1599,1599,0
|
|
20231109,184000,218000310,1599,1599,1599,1599,0
|
|
20231109,183900,218000310,1599,1599,1599,1599,0
|
|
20231109,183800,218000310,1599,1599,1599,1599,0
|
|
20231109,183700,218000310,1599,1599,1599,1599,0
|
|
20231109,183600,218000310,1599,1599,1599,1599,0
|
|
20231109,183500,218000310,1599,1599,1599,1599,0
|
|
20231109,183400,218000310,1599,1599,1599,1599,0
|
|
20231109,183300,218000310,1599,1599,1599,1599,0
|
|
20231109,183200,218000310,1599,1599,1599,1599,0
|
|
20231109,183100,218000310,1599,1599,1599,1599,0
|
|
20231109,183000,218000310,1599,1599,1599,1599,0
|
|
20231109,182900,218000310,1599,1599,1599,1599,0
|
|
20231109,182800,218000310,1599,1599,1599,1599,0
|
|
20231109,182700,218000310,1599,1599,1599,1599,0
|
|
20231109,182600,218000310,1599,1599,1599,1599,0
|
|
20231109,182500,218000310,1599,1599,1599,1599,5395
|
|
20231109,182400,218000310,1599,1599,1599,1599,0
|
|
20231109,182300,218000310,1599,1599,1599,1599,0
|
|
20231109,182200,218000310,1599,1599,1599,1599,0
|
|
20231109,182100,218000310,1599,1599,1599,1599,0
|
|
20231109,182000,218000310,1599,1599,1599,1599,0
|
|
20231109,181900,218000310,1599,1599,1599,1599,0
|
|
20231109,181800,218000310,1599,1599,1599,1599,0
|
|
20231109,181700,218000310,1599,1599,1599,1599,0
|
|
20231109,181600,218000310,1599,1599,1599,1599,0
|
|
20231109,181500,218000310,1599,1599,1599,1599,0
|
|
20231109,181400,218000310,1599,1599,1599,1599,0
|
|
20231109,181300,218000310,1599,1599,1599,1599,0
|
|
20231109,181200,218000310,1599,1599,1599,1599,0
|
|
20231109,181100,218000310,1599,1599,1599,1599,0
|
|
20231109,181000,218000310,1599,1599,1599,1599,0
|
|
20231109,180900,218000310,1599,1599,1599,1599,0
|
|
20231109,180800,218000310,1599,1599,1599,1599,0
|
|
20231109,180700,218000310,1599,1599,1599,1599,0
|
|
20231109,180600,218000310,1599,1599,1599,1599,0
|
|
20231109,180500,218000310,1599,1599,1599,1599,0
|
|
20231109,180400,218000310,1599,1599,1599,1599,0
|
|
20231109,180300,218000310,1599,1599,1599,1599,0
|
|
20231109,180200,218000310,1599,1599,1599,1599,0
|
|
20231109,180100,218000310,1599,1599,1599,1599,0
|
|
20231109,180000,218000310,1599,1599,1599,1599,0
|
|
20231109,175900,218000310,1599,1599,1599,1599,0
|
|
20231109,175800,218000310,1599,1599,1599,1599,0
|
|
20231109,175700,218000310,1599,1599,1599,1599,0
|
|
20231109,175600,218000310,1599,1599,1599,1599,0
|
|
20231109,175500,218000310,1599,1599,1599,1599,5395
|
|
20231109,175400,218000310,1599,1599,1599,1599,0
|
|
20231109,175300,218000310,1599,1599,1599,1599,0
|
|
20231109,175200,218000310,1599,1599,1599,1599,0
|
|
20231109,175100,218000310,1599,1599,1599,1599,0
|
|
20231109,175000,218000310,1599,1599,1599,1599,0
|
|
20231109,174900,218000310,1599,1599,1599,1599,0
|
|
20231109,174800,218000310,1599,1599,1599,1599,0
|
|
20231109,174700,218000310,1599,1599,1599,1599,0
|
|
20231109,174600,218000310,1599,1599,1599,1599,0
|
|
20231109,174500,218000310,1599,1599,1599,1599,0
|
|
20231109,174400,218000310,1599,1599,1599,1599,0
|
|
20231109,174300,218000310,1599,1599,1599,1599,0
|
|
20231109,174200,218000310,1599,1599,1599,1599,0
|
|
20231109,174100,218000310,1599,1599,1599,1599,0
|
|
20231109,174000,218000310,1599,1599,1599,1599,0
|
|
20231109,173900,218000310,1599,1599,1599,1599,0
|
|
20231109,173800,218000310,1599,1599,1599,1599,0
|
|
20231109,173700,218000310,1599,1599,1599,1599,0
|
|
20231109,173600,218000310,1599,1599,1599,1599,0
|
|
20231109,173500,218000310,1599,1599,1599,1599,0
|
|
20231109,173400,218000310,1599,1599,1599,1599,0
|
|
20231109,173300,218000310,1599,1599,1599,1599,0
|
|
20231109,173200,218000310,1599,1599,1599,1599,0
|
|
20231109,173100,218000310,1599,1599,1599,1599,0
|
|
20231109,173000,218000310,1599,1599,1599,1599,0
|
|
20231109,172900,218000310,1599,1599,1599,1599,0
|
|
20231109,172800,218000310,1599,1599,1599,1599,0
|
|
20231109,172700,218000310,1599,1599,1599,1599,0
|
|
20231109,172600,218000310,1599,1599,1599,1599,0
|
|
20231109,172500,218000310,1599,1599,1599,1599,5395
|
|
20231109,172400,218000310,1599,1599,1599,1599,0
|
|
20231109,172300,218000310,1599,1599,1599,1599,0
|
|
20231109,172200,218000310,1599,1599,1599,1599,0
|
|
20231109,172100,218000310,1599,1599,1599,1599,0
|
|
20231109,172000,218000310,1599,1599,1599,1599,0
|
|
20231109,171900,218000310,1599,1599,1599,1599,0
|
|
20231109,171800,218000310,1599,1599,1599,1599,0
|
|
20231109,171700,218000310,1599,1599,1599,1599,0
|
|
20231109,171600,218000310,1599,1599,1599,1599,0
|
|
20231109,171500,218000310,1599,1599,1599,1599,0
|
|
20231109,171400,218000310,1599,1599,1599,1599,0
|
|
20231109,171300,218000310,1599,1599,1599,1599,0
|
|
20231109,171200,218000310,1599,1599,1599,1599,0
|
|
20231109,171100,218000310,1599,1599,1599,1599,0
|
|
20231109,171000,218000310,1599,1599,1599,1599,0
|
|
20231109,170900,218000310,1599,1599,1599,1599,0
|
|
20231109,170800,218000310,1599,1599,1599,1599,0
|
|
20231109,170700,218000310,1599,1599,1599,1599,0
|
|
20231109,170600,218000310,1599,1599,1599,1599,0
|
|
20231109,170500,218000310,1599,1599,1599,1599,0
|
|
20231109,170400,218000310,1599,1599,1599,1599,0
|
|
20231109,170300,218000310,1599,1599,1599,1599,0
|
|
20231109,170200,218000310,1599,1599,1599,1599,0
|
|
20231109,170100,218000310,1599,1599,1599,1599,0
|
|
20231109,170000,218000310,1599,1599,1599,1599,0
|
|
20231109,165900,218000310,1599,1599,1599,1599,0
|
|
20231109,165800,218000310,1599,1599,1599,1599,0
|
|
20231109,165700,218000310,1599,1599,1599,1599,0
|
|
20231109,165600,218000310,1599,1599,1599,1599,0
|
|
20231109,165500,218000310,1599,1599,1599,1599,5395
|
|
20231109,165400,218000310,1599,1599,1599,1599,0
|
|
20231109,165300,218000310,1599,1599,1599,1599,0
|
|
20231109,165200,218000310,1599,1599,1599,1599,0
|
|
20231109,165100,218000310,1599,1599,1599,1599,0
|
|
20231109,165000,218000310,1599,1599,1599,1599,0
|
|
20231109,164900,218000310,1599,1599,1599,1599,0
|
|
20231109,164800,218000310,1599,1599,1599,1599,0
|
|
20231109,164700,218000310,1599,1599,1599,1599,0
|
|
20231109,164600,218000310,1599,1599,1599,1599,0
|
|
20231109,164500,218000310,1599,1599,1599,1599,0
|
|
20231109,164400,218000310,1599,1599,1599,1599,0
|
|
20231109,164300,218000310,1599,1599,1599,1599,0
|
|
20231109,164200,218000310,1599,1599,1599,1599,0
|
|
20231109,164100,218000310,1599,1599,1599,1599,0
|
|
20231109,164000,218000310,1599,1599,1599,1599,0
|
|
20231109,163900,218000310,1599,1599,1599,1599,0
|
|
20231109,163800,218000310,1599,1599,1599,1599,0
|
|
20231109,163700,218000310,1599,1599,1599,1599,0
|
|
20231109,163600,218000310,1599,1599,1599,1599,0
|
|
20231109,163500,218000310,1599,1599,1599,1599,0
|
|
20231109,163400,218000310,1599,1599,1599,1599,0
|
|
20231109,163300,218000310,1599,1599,1599,1599,0
|
|
20231109,163200,218000310,1599,1599,1599,1599,0
|
|
20231109,163100,218000310,1599,1599,1599,1599,0
|
|
20231109,163000,218000310,1599,1599,1599,1599,0
|
|
20231109,162900,218000310,1599,1599,1599,1599,0
|
|
20231109,162800,218000310,1599,1599,1599,1599,0
|
|
20231109,162700,218000310,1599,1599,1599,1599,0
|
|
20231109,162600,218000310,1599,1599,1599,1599,0
|
|
20231109,162500,218000310,1599,1599,1599,1599,5395
|
|
20231109,162400,218000310,1599,1599,1599,1599,0
|
|
20231109,162300,218000310,1599,1599,1599,1599,0
|
|
20231109,162200,218000310,1599,1599,1599,1599,0
|
|
20231109,162100,218000310,1599,1599,1599,1599,0
|
|
20231109,162000,218000310,1599,1599,1599,1599,0
|
|
20231109,161900,218000310,1599,1599,1599,1599,0
|
|
20231109,161800,218000310,1599,1599,1599,1599,0
|
|
20231109,161700,218000310,1599,1599,1599,1599,0
|
|
20231109,161600,218000310,1599,1599,1599,1599,0
|
|
20231109,161500,218000310,1599,1599,1599,1599,0
|
|
20231109,161400,218000310,1599,1599,1599,1599,0
|
|
20231109,161300,218000310,1599,1599,1599,1599,0
|
|
20231109,161200,218000310,1599,1599,1599,1599,0
|
|
20231109,161100,218000310,1599,1599,1599,1599,0
|
|
20231109,161000,218000310,1599,1599,1599,1599,0
|
|
20231109,160900,218000310,1599,1599,1599,1599,0
|
|
20231109,160800,218000310,1599,1599,1599,1599,0
|
|
20231109,160700,218000310,1599,1599,1599,1599,0
|
|
20231109,160600,218000310,1599,1599,1599,1599,0
|
|
20231109,160500,218000310,1599,1599,1599,1599,0
|
|
20231109,160400,218000310,1599,1599,1599,1599,0
|
|
20231109,160300,218000310,1599,1599,1599,1599,0
|
|
20231109,160200,218000310,1599,1599,1599,1599,0
|
|
20231109,160100,218000310,1599,1599,1599,1599,0
|
|
20231109,160000,218000310,1599,1599,1599,1599,0
|
|
20231109,155900,218000310,1599,1599,1599,1599,0
|
|
20231109,155800,218000310,1599,1599,1599,1599,0
|
|
20231109,155700,218000310,1599,1599,1599,1599,0
|
|
20231109,155600,218000310,1599,1599,1599,1599,0
|
|
20231109,155500,218000310,1599,1599,1599,1599,5395
|
|
20231109,155400,218000310,1599,1599,1599,1599,0
|
|
20231109,155300,218000310,1599,1599,1599,1599,0
|
|
20231109,155200,218000310,1599,1599,1599,1599,0
|
|
20231109,155100,218000310,1599,1599,1599,1599,0
|
|
20231109,155000,218000310,1599,1599,1599,1599,0
|
|
20231109,154900,218000310,1599,1599,1599,1599,0
|
|
20231109,154800,218000310,1599,1599,1599,1599,0
|
|
20231109,154700,218000310,1599,1599,1599,1599,0
|
|
20231109,154600,218000310,1599,1599,1599,1599,0
|
|
20231109,154500,218000310,1599,1599,1599,1599,0
|
|
20231109,154400,218000310,1599,1599,1599,1599,0
|
|
20231109,154300,218000310,1599,1599,1599,1599,0
|
|
20231109,154200,218000310,1599,1599,1599,1599,0
|
|
20231109,154100,218000310,1599,1599,1599,1599,0
|
|
20231109,154000,218000310,1599,1599,1599,1599,0
|
|
20231109,153900,218000310,1599,1599,1599,1599,0
|
|
20231109,153800,218000310,1599,1599,1599,1599,0
|
|
20231109,153700,218000310,1599,1599,1599,1599,0
|
|
20231109,153600,218000310,1599,1599,1599,1599,0
|
|
20231109,153500,218000310,1599,1599,1599,1599,0
|
|
20231109,153400,218000310,1599,1599,1599,1599,0
|
|
20231109,153300,218000310,1599,1599,1599,1599,0
|
|
20231109,153200,218000310,1599,1599,1599,1599,0
|
|
20231109,153100,218000310,1599,1599,1599,1599,0
|
|
20231109,153000,218000310,1599,1599,1599,1599,5395
|
|
20231109,152900,209373705,1610,1610,1610,1610,0
|
|
20231109,152800,209373705,1610,1610,1610,1610,0
|
|
20231109,152700,209373705,1610,1610,1610,1610,0
|
|
20231109,152600,209373705,1610,1610,1610,1610,0
|
|
20231109,152500,209373705,1610,1610,1610,1610,0
|
|
20231109,152400,209373705,1610,1610,1610,1610,0
|
|
20231109,152300,209373705,1610,1610,1610,1610,0
|
|
20231109,152200,209373705,1610,1610,1610,1610,0
|
|
20231109,152100,209373705,1610,1610,1610,1610,0
|
|
20231109,152000,209373705,1610,1610,1610,1610,0
|
|
20231109,151900,209373705,1610,1602,1610,1600,335
|
|
20231109,151800,208837001,1604,1604,1604,1604,1
|
|
20231109,151700,208835397,1603,1600,1603,1600,1430
|
|
20231109,151600,206544275,1601,1601,1601,1600,120
|
|
20231109,151500,206352273,1600,1600,1600,1600,0
|
|
20231109,151400,206352273,1600,1600,1600,1600,265
|
|
20231109,151300,205928273,1601,1601,1601,1601,0
|
|
20231109,151200,205928273,1601,1601,1601,1601,0
|
|
20231109,151100,205928273,1601,1601,1601,1601,100
|
|
20231109,151000,205768173,1601,1601,1601,1601,1
|
|
20231109,150900,205766572,1600,1601,1601,1600,349
|
|
20231109,150800,205207972,1600,1601,1601,1600,5897
|
|
20231109,150700,195768252,1602,1602,1602,1602,0
|
|
20231109,150600,195768252,1602,1602,1602,1602,1086
|
|
20231109,150500,194028480,1603,1603,1603,1603,2
|
|
20231109,150400,194025274,1603,1603,1603,1603,0
|
|
20231109,150300,194025274,1603,1603,1603,1603,10
|
|
20231109,150200,194009244,1603,1603,1603,1603,0
|
|
20231109,150100,194009244,1603,1602,1603,1602,224
|
|
20231109,150000,193650386,1601,1602,1602,1601,235
|
|
20231109,145900,193274149,1601,1602,1602,1601,33
|
|
20231109,145800,193221296,1602,1602,1602,1602,40
|
|
20231109,145700,193157216,1602,1602,1602,1601,82
|
|
20231109,145600,193025894,1602,1602,1602,1601,82
|
|
20231109,145500,192894572,1601,1601,1602,1601,98
|
|
20231109,145400,192737669,1601,1601,1601,1601,13
|
|
20231109,145300,192716856,1601,1602,1602,1601,176
|
|
20231109,145200,192435069,1601,1601,1601,1601,41
|
|
20231109,145100,192369428,1602,1602,1602,1602,0
|
|
20231109,145000,192369428,1602,1602,1602,1602,0
|
|
20231109,144900,192369428,1602,1602,1602,1602,221
|
|
20231109,144800,192015386,1602,1602,1602,1602,316
|
|
20231109,144700,191509154,1602,1602,1602,1602,0
|
|
20231109,144600,191509154,1602,1602,1602,1602,1463
|
|
20231109,144500,189165428,1602,1602,1602,1602,0
|
|
20231109,144400,189165428,1602,1602,1602,1602,0
|
|
20231109,144300,189165428,1602,1602,1602,1602,0
|
|
20231109,144200,189165428,1602,1602,1602,1602,0
|
|
20231109,144100,189165428,1602,1602,1602,1602,0
|
|
20231109,144000,189165428,1602,1602,1602,1602,5
|
|
20231109,143900,189157418,1602,1602,1602,1602,10
|
|
20231109,143800,189141398,1602,1602,1602,1602,100
|
|
20231109,143700,188981198,1602,1602,1602,1602,5
|
|
20231109,143600,188973188,1602,1602,1602,1602,1
|
|
20231109,143500,188971586,1601,1601,1601,1601,8
|
|
20231109,143400,188958778,1601,1601,1601,1601,213
|
|
20231109,143300,188617765,1600,1600,1600,1600,172
|
|
20231109,143200,188342565,1601,1602,1602,1601,1056
|
|
20231109,143100,186651908,1601,1601,1601,1601,432
|
|
20231109,143000,185960276,1603,1603,1603,1603,0
|
|
20231109,142900,185960276,1603,1603,1603,1603,0
|
|
20231109,142800,185960276,1603,1603,1603,1603,0
|
|
20231109,142700,185960276,1603,1603,1603,1603,0
|
|
20231109,142600,185960276,1603,1603,1603,1603,0
|
|
20231109,142500,185960276,1603,1603,1603,1603,18
|
|
20231109,142400,185931422,1603,1603,1603,1603,0
|
|
20231109,142300,185931422,1603,1603,1603,1603,0
|
|
20231109,142200,185931422,1603,1603,1603,1603,0
|
|
20231109,142100,185931422,1603,1603,1603,1603,0
|
|
20231109,142000,185931422,1603,1601,1603,1601,4
|
|
20231109,141900,185925016,1601,1601,1601,1601,821
|
|
20231109,141800,184610595,1604,1601,1604,1601,5
|
|
20231109,141700,184602587,1603,1603,1603,1603,113
|
|
20231109,141600,184421448,1605,1605,1605,1605,1
|
|
20231109,141500,184419843,1603,1603,1603,1603,217
|
|
20231109,141400,184071992,1603,1603,1603,1603,0
|
|
20231109,141300,184071992,1603,1603,1603,1603,14
|
|
20231109,141200,184049550,1603,1600,1603,1600,7
|
|
20231109,141100,184038347,1602,1601,1602,1600,2161
|
|
20231109,141000,180580673,1600,1600,1600,1600,1495
|
|
20231109,140900,178188673,1601,1601,1601,1601,0
|
|
20231109,140800,178188673,1601,1601,1601,1601,0
|
|
20231109,140700,178188673,1601,1601,1601,1601,0
|
|
20231109,140600,178188673,1601,1601,1601,1601,0
|
|
20231109,140500,178188673,1601,1601,1601,1601,1299
|
|
20231109,140400,176108974,1604,1604,1604,1604,0
|
|
20231109,140300,176108974,1604,1604,1604,1604,0
|
|
20231109,140200,176108974,1604,1604,1604,1604,126
|
|
20231109,140100,175906870,1604,1604,1604,1604,0
|
|
20231109,140000,175906870,1604,1604,1604,1604,0
|
|
20231109,135900,175906870,1604,1604,1604,1604,113
|
|
20231109,135800,175725618,1604,1604,1604,1604,0
|
|
20231109,135700,175725618,1604,1604,1604,1604,69
|
|
20231109,135600,175614942,1605,1605,1605,1605,150
|
|
20231109,135500,175374192,1605,1605,1605,1605,0
|
|
20231109,135400,175374192,1605,1605,1605,1605,0
|
|
20231109,135300,175374192,1605,1605,1605,1605,0
|
|
20231109,135200,175374192,1605,1605,1605,1605,0
|
|
20231109,135100,175374192,1605,1605,1605,1605,55
|
|
20231109,135000,175285917,1605,1605,1605,1605,0
|
|
20231109,134900,175285917,1605,1605,1605,1605,37
|
|
20231109,134800,175226532,1605,1605,1605,1605,1036
|
|
20231109,134700,173563752,1605,1605,1605,1605,0
|
|
20231109,134600,173563752,1605,1605,1605,1605,0
|
|
20231109,134500,173563752,1605,1605,1605,1605,0
|
|
20231109,134400,173563752,1605,1605,1605,1605,0
|
|
20231109,134300,173563752,1605,1605,1605,1605,0
|
|
20231109,134200,173563752,1605,1605,1605,1605,0
|
|
20231109,134100,173563752,1605,1605,1605,1605,229
|
|
20231109,134000,173196207,1606,1606,1606,1606,0
|
|
20231109,133900,173196207,1606,1605,1606,1605,116
|
|
20231109,133800,173009986,1604,1604,1604,1604,337
|
|
20231109,133700,172469438,1606,1606,1606,1606,0
|
|
20231109,133600,172469438,1606,1606,1606,1606,0
|
|
20231109,133500,172469438,1606,1606,1606,1606,0
|
|
20231109,133400,172469438,1606,1606,1606,1606,0
|
|
20231109,133300,172469438,1606,1606,1606,1606,0
|
|
20231109,133200,172469438,1606,1601,1606,1601,71
|
|
20231109,133100,172355491,1603,1602,1603,1602,737
|
|
20231109,133000,171174718,1602,1602,1602,1602,0
|
|
20231109,132900,171174718,1602,1602,1602,1602,294
|
|
20231109,132800,170703730,1603,1603,1603,1603,37
|
|
20231109,132700,170644419,1603,1603,1603,1603,2
|
|
20231109,132600,170641213,1604,1604,1604,1604,0
|
|
20231109,132500,170641213,1604,1604,1604,1604,2
|
|
20231109,132400,170638005,1602,1605,1605,1602,2684
|
|
20231109,132300,166333800,1605,1605,1605,1605,0
|
|
20231109,132200,166333800,1605,1605,1605,1605,0
|
|
20231109,132100,166333800,1605,1605,1605,1605,0
|
|
20231109,132000,166333800,1605,1605,1605,1605,0
|
|
20231109,131900,166333800,1605,1608,1609,1605,288
|
|
20231109,131800,165870761,1607,1606,1607,1606,78
|
|
20231109,131700,165745426,1606,1606,1606,1606,99
|
|
20231109,131600,165586432,1605,1605,1605,1605,0
|
|
20231109,131500,165586432,1605,1605,1605,1605,0
|
|
20231109,131400,165586432,1605,1605,1605,1605,0
|
|
20231109,131300,165586432,1605,1603,1605,1603,159
|
|
20231109,131200,165331459,1602,1602,1602,1602,1
|
|
20231109,131100,165329857,1602,1602,1602,1602,1
|
|
20231109,131000,165328255,1603,1603,1603,1603,0
|
|
20231109,130900,165328255,1603,1603,1603,1603,6
|
|
20231109,130800,165318637,1603,1603,1603,1603,0
|
|
20231109,130700,165318637,1603,1603,1603,1603,1
|
|
20231109,130600,165317034,1603,1603,1603,1603,0
|
|
20231109,130500,165317034,1603,1603,1603,1603,6
|
|
20231109,130400,165307416,1605,1605,1605,1605,92
|
|
20231109,130300,165159756,1605,1605,1605,1605,162
|
|
20231109,130200,164899746,1605,1605,1605,1605,0
|
|
20231109,130100,164899746,1605,1604,1605,1604,135
|
|
20231109,130000,164683205,1603,1603,1603,1603,0
|
|
20231109,125900,164683205,1603,1602,1603,1602,60
|
|
20231109,125800,164587027,1602,1602,1602,1602,1
|
|
20231109,125700,164585425,1604,1604,1604,1604,0
|
|
20231109,125600,164585425,1604,1603,1604,1603,3
|
|
20231109,125500,164580615,1604,1603,1604,1603,85
|
|
20231109,125400,164444359,1604,1604,1604,1604,0
|
|
20231109,125300,164444359,1604,1604,1604,1604,0
|
|
20231109,125200,164444359,1604,1604,1604,1604,101
|
|
20231109,125100,164282355,1604,1604,1604,1604,0
|
|
20231109,125000,164282355,1604,1604,1604,1604,114
|
|
20231109,124900,164099499,1604,1600,1604,1600,1501
|
|
20231109,124800,161697895,1604,1604,1604,1604,136
|
|
20231109,124700,161479751,1606,1603,1606,1600,1660
|
|
20231109,124600,158822410,1606,1606,1606,1606,546
|
|
20231109,124500,157945534,1603,1603,1603,1603,0
|
|
20231109,124400,157945534,1603,1603,1603,1603,27
|
|
20231109,124300,157902253,1606,1606,1606,1606,0
|
|
20231109,124200,157902253,1606,1605,1606,1605,41
|
|
20231109,124100,157836442,1607,1605,1607,1605,130
|
|
20231109,124000,157627693,1607,1607,1607,1607,0
|
|
20231109,123900,157627693,1607,1607,1607,1607,0
|
|
20231109,123800,157627693,1607,1607,1607,1607,0
|
|
20231109,123700,157627693,1607,1607,1607,1607,0
|
|
20231109,123600,157627693,1607,1607,1607,1607,0
|
|
20231109,123500,157627693,1607,1605,1607,1605,500
|
|
20231109,123400,156824306,1604,1604,1604,1604,0
|
|
20231109,123300,156824306,1604,1604,1604,1604,143
|
|
20231109,123200,156594934,1604,1604,1604,1604,0
|
|
20231109,123100,156594934,1604,1604,1604,1604,54
|
|
20231109,123000,156508318,1602,1602,1602,1602,0
|
|
20231109,122900,156508318,1602,1599,1602,1599,165
|
|
20231109,122800,156244273,1598,1598,1598,1598,11
|
|
20231109,122700,156226695,1602,1602,1602,1602,0
|
|
20231109,122600,156226695,1602,1602,1602,1602,0
|
|
20231109,122500,156226695,1602,1602,1602,1602,0
|
|
20231109,122400,156226695,1602,1602,1602,1602,0
|
|
20231109,122300,156226695,1602,1602,1602,1602,0
|
|
20231109,122200,156226695,1602,1602,1602,1602,17
|
|
20231109,122100,156199461,1602,1602,1602,1602,19
|
|
20231109,122000,156169023,1602,1602,1602,1602,52
|
|
20231109,121900,156085719,1603,1603,1603,1603,2
|
|
20231109,121800,156082513,1602,1602,1603,1602,67
|
|
20231109,121700,155975152,1603,1603,1603,1602,4
|
|
20231109,121600,155968742,1603,1600,1603,1600,64
|
|
20231109,121500,155866180,1603,1603,1603,1603,20
|
|
20231109,121400,155834120,1604,1603,1604,1603,8
|
|
20231109,121300,155821295,1603,1603,1604,1602,131
|
|
20231109,121200,155611207,1602,1604,1604,1602,79
|
|
20231109,121100,155484570,1599,1599,1599,1599,393
|
|
20231109,121000,154856163,1606,1600,1606,1600,80
|
|
20231109,120900,154728108,1599,1599,1599,1599,0
|
|
20231109,120800,154728108,1599,1599,1599,1599,38
|
|
20231109,120700,154667346,1599,1599,1599,1599,613
|
|
20231109,120600,153687159,1600,1599,1600,1599,48
|
|
20231109,120500,153610406,1599,1600,1600,1599,533
|
|
20231109,120400,152758138,1597,1599,1599,1597,223
|
|
20231109,120300,152401761,1600,1600,1600,1600,0
|
|
20231109,120200,152401761,1600,1600,1600,1600,24
|
|
20231109,120100,152363361,1599,1599,1599,1599,237
|
|
20231109,120000,151984398,1596,1600,1600,1596,3813
|
|
20231109,115900,145893560,1600,1600,1600,1600,2574
|
|
20231109,115800,141775160,1604,1602,1604,1602,91
|
|
20231109,115700,141629324,1600,1600,1600,1600,11
|
|
20231109,115600,141611724,1603,1603,1603,1603,2
|
|
20231109,115500,141608518,1603,1600,1603,1600,64
|
|
20231109,115400,141506009,1600,1600,1600,1600,13
|
|
20231109,115300,141485209,1600,1600,1600,1600,76
|
|
20231109,115200,141363609,1600,1600,1600,1600,14
|
|
20231109,115100,141341209,1600,1600,1600,1600,28
|
|
20231109,115000,141296409,1600,1600,1600,1600,18
|
|
20231109,114900,141267609,1600,1600,1600,1600,0
|
|
20231109,114800,141267609,1600,1600,1600,1600,0
|
|
20231109,114700,141267609,1600,1600,1600,1600,608
|
|
20231109,114600,140294809,1600,1602,1602,1600,1043
|
|
20231109,114500,138625957,1602,1602,1602,1602,0
|
|
20231109,114400,138625957,1602,1602,1602,1602,26
|
|
20231109,114300,138584305,1602,1602,1602,1602,13
|
|
20231109,114200,138563479,1602,1600,1602,1600,772
|
|
20231109,114100,137327809,1600,1600,1600,1600,39
|
|
20231109,114000,137265409,1600,1600,1600,1600,2309
|
|
20231109,113900,133571009,1600,1600,1600,1600,13
|
|
20231109,113800,133550209,1600,1601,1601,1600,63
|
|
20231109,113700,133449385,1601,1600,1601,1600,22
|
|
20231109,113600,133414176,1600,1597,1600,1597,222
|
|
20231109,113500,133059141,1597,1597,1597,1597,0
|
|
20231109,113400,133059141,1597,1597,1597,1597,0
|
|
20231109,113300,133059141,1597,1597,1597,1597,54
|
|
20231109,113200,132972903,1600,1600,1600,1600,0
|
|
20231109,113100,132972903,1600,1600,1600,1600,214
|
|
20231109,113000,132630503,1597,1597,1597,1597,54
|
|
20231109,112900,132544265,1596,1596,1596,1596,0
|
|
20231109,112800,132544265,1596,1596,1596,1596,54
|
|
20231109,112700,132458081,1596,1596,1596,1596,0
|
|
20231109,112600,132458081,1596,1596,1596,1596,0
|
|
20231109,112500,132458081,1596,1596,1596,1596,13
|
|
20231109,112400,132437333,1598,1597,1598,1597,3708
|
|
20231109,112300,126512637,1597,1597,1597,1597,0
|
|
20231109,112200,126512637,1597,1597,1598,1597,930
|
|
20231109,112100,125027422,1598,1600,1600,1598,9482
|
|
20231109,112000,109860314,1600,1602,1602,1600,110
|
|
20231109,111900,109684294,1602,1601,1602,1601,40
|
|
20231109,111800,109620230,1600,1600,1600,1600,11
|
|
20231109,111700,109602630,1601,1600,1601,1600,42
|
|
20231109,111600,109535429,1600,1599,1600,1599,859
|
|
20231109,111500,108161042,1600,1600,1600,1600,150
|
|
20231109,111400,107921042,1599,1600,1600,1599,101
|
|
20231109,111300,107759542,1599,1599,1599,1599,41
|
|
20231109,111200,107693983,1599,1599,1599,1599,13
|
|
20231109,111100,107673196,1599,1599,1599,1599,0
|
|
20231109,111000,107673196,1599,1599,1599,1599,23
|
|
20231109,110900,107636419,1600,1599,1600,1599,34
|
|
20231109,110800,107582051,1599,1600,1600,1599,14
|
|
20231109,110700,107559664,1600,1600,1600,1600,0
|
|
20231109,110600,107559664,1600,1602,1602,1600,1114
|
|
20231109,110500,105776449,1606,1606,1606,1606,1
|
|
20231109,110400,105774843,1603,1603,1603,1603,2
|
|
20231109,110300,105771637,1601,1601,1601,1601,13
|
|
20231109,110200,105750824,1601,1601,1601,1601,0
|
|
20231109,110100,105750824,1601,1601,1601,1601,41
|
|
20231109,110000,105685183,1601,1601,1601,1601,13
|
|
20231109,105900,105664370,1601,1606,1606,1601,660
|
|
20231109,105800,104607519,1606,1606,1606,1606,20
|
|
20231109,105700,104575399,1606,1604,1606,1604,2
|
|
20231109,105600,104572189,1601,1601,1601,1601,500
|
|
20231109,105500,103771689,1602,1603,1604,1602,5
|
|
20231109,105400,103763674,1606,1606,1606,1606,0
|
|
20231109,105300,103763674,1606,1606,1606,1606,0
|
|
20231109,105200,103763674,1606,1601,1606,1599,646
|
|
20231109,105100,102730019,1609,1609,1609,1609,0
|
|
20231109,105000,102730019,1609,1609,1609,1609,0
|
|
20231109,104900,102730019,1609,1609,1609,1609,0
|
|
20231109,104800,102730019,1609,1609,1609,1609,0
|
|
20231109,104700,102730019,1609,1609,1609,1609,1
|
|
20231109,104600,102728410,1600,1601,1601,1600,102
|
|
20231109,104500,102565166,1615,1615,1615,1615,0
|
|
20231109,104400,102565166,1615,1606,1615,1606,25
|
|
20231109,104300,102524926,1605,1605,1617,1605,138
|
|
20231109,104200,102303114,1599,1599,1599,1599,0
|
|
20231109,104100,102303114,1599,1601,1601,1599,500
|
|
20231109,104000,101503420,1606,1606,1606,1606,0
|
|
20231109,103900,101503420,1606,1606,1606,1606,1
|
|
20231109,103800,101501814,1600,1600,1600,1600,145
|
|
20231109,103700,101269814,1607,1607,1607,1607,23
|
|
20231109,103600,101232853,1607,1607,1607,1607,0
|
|
20231109,103500,101232853,1607,1607,1607,1607,0
|
|
20231109,103400,101232853,1607,1607,1607,1607,0
|
|
20231109,103300,101232853,1607,1607,1607,1607,0
|
|
20231109,103200,101232853,1607,1607,1607,1607,1
|
|
20231109,103100,101231246,1597,1600,1600,1597,804
|
|
20231109,103000,99945799,1607,1607,1607,1607,0
|
|
20231109,102900,99945799,1607,1607,1607,1607,0
|
|
20231109,102800,99945799,1607,1607,1607,1607,0
|
|
20231109,102700,99945799,1607,1607,1607,1607,0
|
|
20231109,102600,99945799,1607,1607,1607,1607,0
|
|
20231109,102500,99945799,1607,1607,1607,1607,0
|
|
20231109,102400,99945799,1607,1607,1607,1607,31
|
|
20231109,102300,99895982,1606,1606,1607,1606,5233
|
|
20231109,102200,91491551,1606,1606,1606,1606,0
|
|
20231109,102100,91491551,1606,1606,1606,1606,0
|
|
20231109,102000,91491551,1606,1606,1606,1606,18
|
|
20231109,101900,91462643,1598,1600,1600,1597,676
|
|
20231109,101800,90381561,1607,1607,1607,1607,0
|
|
20231109,101700,90381561,1607,1607,1607,1607,0
|
|
20231109,101600,90381561,1607,1607,1607,1607,300
|
|
20231109,101500,89899461,1607,1607,1607,1607,0
|
|
20231109,101400,89899461,1607,1607,1607,1607,0
|
|
20231109,101300,89899461,1607,1607,1607,1607,0
|
|
20231109,101200,89899461,1607,1607,1607,1607,0
|
|
20231109,101100,89899461,1607,1607,1607,1607,0
|
|
20231109,101000,89899461,1607,1607,1607,1607,5
|
|
20231109,100900,89891426,1607,1599,1607,1599,513
|
|
20231109,100800,89071123,1599,1599,1599,1599,2053
|
|
20231109,100700,85788376,1607,1607,1607,1607,0
|
|
20231109,100600,85788376,1607,1607,1607,1607,0
|
|
20231109,100500,85788376,1607,1607,1607,1607,1
|
|
20231109,100400,85786769,1602,1600,1602,1600,403
|
|
20231109,100300,85141967,1602,1602,1602,1602,1494
|
|
20231109,100200,82748579,1607,1602,1607,1602,5
|
|
20231109,100100,82740564,1602,1602,1602,1602,124
|
|
20231109,100000,82541916,1608,1608,1608,1608,51
|
|
20231109,095900,82459908,1602,1602,1602,1602,256
|
|
20231109,095800,82049796,1602,1602,1602,1602,0
|
|
20231109,095700,82049796,1602,1602,1602,1602,4
|
|
20231109,095600,82043388,1599,1599,1599,1599,0
|
|
20231109,095500,82043388,1599,1599,1599,1599,60
|
|
20231109,095400,81947448,1599,1599,1602,1599,102
|
|
20231109,095300,81784347,1598,1604,1604,1598,5320
|
|
20231109,095200,73271411,1608,1603,1608,1603,306
|
|
20231109,095100,72780888,1604,1604,1608,1604,240
|
|
20231109,095000,72395920,1608,1611,1611,1605,2537
|
|
20231109,094900,68323137,1611,1607,1611,1607,3
|
|
20231109,094800,68318312,1605,1605,1605,1605,0
|
|
20231109,094700,68318312,1605,1606,1607,1605,1914
|
|
20231109,094600,65245080,1607,1612,1612,1607,7736
|
|
20231109,094500,52793941,1612,1611,1612,1611,14
|
|
20231109,094400,52771383,1611,1611,1612,1610,2320
|
|
20231109,094300,49035581,1611,1612,1612,1611,1948
|
|
20231109,094200,45896405,1613,1615,1615,1613,570
|
|
20231109,094100,44976788,1621,1621,1621,1621,2000
|
|
20231109,094000,41734788,1621,1621,1621,1621,0
|
|
20231109,093900,41734788,1621,1614,1621,1614,65
|
|
20231109,093800,41629871,1614,1614,1614,1614,0
|
|
20231109,093700,41629871,1614,1614,1614,1614,251
|
|
20231109,093600,41224757,1614,1616,1616,1612,3082
|
|
20231109,093500,36251327,1622,1622,1622,1622,0
|
|
20231109,093400,36251327,1622,1621,1622,1621,10
|
|
20231109,093300,36235109,1622,1616,1622,1616,64
|
|
20231109,093200,36131601,1622,1622,1622,1622,0
|
|
20231109,093100,36131601,1622,1622,1622,1622,12
|
|
20231109,093000,36112137,1616,1620,1620,1616,374
|
|
20231109,092900,35507743,1621,1623,1623,1620,519
|
|
20231109,092800,34666716,1624,1624,1624,1624,200
|
|
20231109,092700,34341916,1624,1624,1624,1624,1
|
|
20231109,092600,34340292,1624,1624,1624,1624,1
|
|
20231109,092500,34338668,1621,1621,1621,1621,7
|
|
20231109,092400,34327321,1621,1621,1621,1621,0
|
|
20231109,092300,34327321,1621,1621,1621,1621,0
|
|
20231109,092200,34327321,1621,1621,1621,1621,1
|
|
20231109,092100,34325700,1620,1621,1621,1620,103
|
|
20231109,092000,34158787,1622,1622,1622,1622,800
|
|
20231109,091900,32861187,1622,1622,1622,1622,0
|
|
20231109,091800,32861187,1622,1616,1622,1616,653
|
|
20231109,091700,31803328,1615,1615,1615,1615,300
|
|
20231109,091600,31318828,1620,1620,1620,1620,0
|
|
20231109,091500,31318828,1620,1620,1620,1620,10
|
|
20231109,091400,31302628,1615,1616,1616,1615,201
|
|
20231109,091300,30977912,1620,1620,1620,1620,1000
|
|
20231109,091200,29357912,1622,1622,1622,1622,0
|
|
20231109,091100,29357912,1622,1622,1622,1622,1
|
|
20231109,091000,29356290,1620,1620,1620,1620,0
|
|
20231109,090900,29356290,1620,1620,1620,1620,2
|
|
20231109,090800,29353050,1620,1620,1620,1620,0
|
|
20231109,090700,29353050,1620,1620,1620,1620,0
|
|
20231109,090600,29353050,1620,1620,1620,1620,2
|
|
20231109,090500,29349810,1622,1622,1622,1622,2
|
|
20231109,090400,29346566,1624,1624,1624,1624,1
|
|
20231109,090300,29344942,1613,1613,1613,1613,9895
|
|
20231109,090200,13384307,1612,1625,1626,1612,2687
|
|
20231109,090100,9024063,1625,1625,1625,1625,1
|
|
20231109,090000,9022438,1605,1621,1626,1605,5570
|