594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,185100,152381029,1733,1733,1733,1733,3208
|
|
20231101,185000,152381029,1733,1733,1733,1733,0
|
|
20231101,184900,152381029,1733,1733,1733,1733,0
|
|
20231101,184800,152381029,1733,1733,1733,1733,0
|
|
20231101,184700,152381029,1733,1733,1733,1733,0
|
|
20231101,184600,152381029,1733,1733,1733,1733,0
|
|
20231101,184500,152381029,1733,1733,1733,1733,0
|
|
20231101,184400,152381029,1733,1733,1733,1733,0
|
|
20231101,184300,152381029,1733,1733,1733,1733,0
|
|
20231101,184200,152381029,1733,1733,1733,1733,0
|
|
20231101,184100,152381029,1733,1733,1733,1733,0
|
|
20231101,184000,152381029,1733,1733,1733,1733,0
|
|
20231101,183900,152381029,1733,1733,1733,1733,0
|
|
20231101,183800,152381029,1733,1733,1733,1733,0
|
|
20231101,183700,152381029,1733,1733,1733,1733,0
|
|
20231101,183600,152381029,1733,1733,1733,1733,0
|
|
20231101,183500,152381029,1733,1733,1733,1733,0
|
|
20231101,183400,152381029,1733,1733,1733,1733,0
|
|
20231101,183300,152381029,1733,1733,1733,1733,0
|
|
20231101,183200,152381029,1733,1733,1733,1733,0
|
|
20231101,183100,152381029,1733,1733,1733,1733,0
|
|
20231101,183000,152381029,1733,1733,1733,1733,0
|
|
20231101,182900,152381029,1733,1733,1733,1733,0
|
|
20231101,182800,152381029,1733,1733,1733,1733,0
|
|
20231101,182700,152381029,1733,1733,1733,1733,0
|
|
20231101,182600,152381029,1733,1733,1733,1733,0
|
|
20231101,182500,152381029,1733,1733,1733,1733,0
|
|
20231101,182400,152381029,1733,1733,1733,1733,0
|
|
20231101,182300,152381029,1733,1733,1733,1733,0
|
|
20231101,182200,152381029,1733,1733,1733,1733,0
|
|
20231101,182100,152381029,1733,1733,1733,1733,3208
|
|
20231101,182000,152381029,1733,1733,1733,1733,0
|
|
20231101,181900,152381029,1733,1733,1733,1733,0
|
|
20231101,181800,152381029,1733,1733,1733,1733,0
|
|
20231101,181700,152381029,1733,1733,1733,1733,0
|
|
20231101,181600,152381029,1733,1733,1733,1733,0
|
|
20231101,181500,152381029,1733,1733,1733,1733,0
|
|
20231101,181400,152381029,1733,1733,1733,1733,0
|
|
20231101,181300,152381029,1733,1733,1733,1733,0
|
|
20231101,181200,152381029,1733,1733,1733,1733,0
|
|
20231101,181100,152381029,1733,1733,1733,1733,0
|
|
20231101,181000,152381029,1733,1733,1733,1733,0
|
|
20231101,180900,152381029,1733,1733,1733,1733,0
|
|
20231101,180800,152381029,1733,1733,1733,1733,0
|
|
20231101,180700,152381029,1733,1733,1733,1733,0
|
|
20231101,180600,152381029,1733,1733,1733,1733,0
|
|
20231101,180500,152381029,1733,1733,1733,1733,0
|
|
20231101,180400,152381029,1733,1733,1733,1733,0
|
|
20231101,180300,152381029,1733,1733,1733,1733,0
|
|
20231101,180200,152381029,1733,1733,1733,1733,0
|
|
20231101,180100,152381029,1733,1733,1733,1733,0
|
|
20231101,180000,152381029,1733,1733,1733,1733,0
|
|
20231101,175900,152381029,1733,1733,1733,1733,0
|
|
20231101,175800,152381029,1733,1733,1733,1733,0
|
|
20231101,175700,152381029,1733,1733,1733,1733,0
|
|
20231101,175600,152381029,1733,1733,1733,1733,0
|
|
20231101,175500,152381029,1733,1733,1733,1733,0
|
|
20231101,175400,152381029,1733,1733,1733,1733,0
|
|
20231101,175300,152381029,1733,1733,1733,1733,0
|
|
20231101,175200,152381029,1733,1733,1733,1733,0
|
|
20231101,175100,152381029,1733,1733,1733,1733,3208
|
|
20231101,175000,152381029,1733,1733,1733,1733,0
|
|
20231101,174900,152381029,1733,1733,1733,1733,0
|
|
20231101,174800,152381029,1733,1733,1733,1733,0
|
|
20231101,174700,152381029,1733,1733,1733,1733,0
|
|
20231101,174600,152381029,1733,1733,1733,1733,0
|
|
20231101,174500,152381029,1733,1733,1733,1733,0
|
|
20231101,174400,152381029,1733,1733,1733,1733,0
|
|
20231101,174300,152381029,1733,1733,1733,1733,0
|
|
20231101,174200,152381029,1733,1733,1733,1733,0
|
|
20231101,174100,152381029,1733,1733,1733,1733,0
|
|
20231101,174000,152381029,1733,1733,1733,1733,0
|
|
20231101,173900,152381029,1733,1733,1733,1733,0
|
|
20231101,173800,152381029,1733,1733,1733,1733,0
|
|
20231101,173700,152381029,1733,1733,1733,1733,0
|
|
20231101,173600,152381029,1733,1733,1733,1733,0
|
|
20231101,173500,152381029,1733,1733,1733,1733,0
|
|
20231101,173400,152381029,1733,1733,1733,1733,0
|
|
20231101,173300,152381029,1733,1733,1733,1733,0
|
|
20231101,173200,152381029,1733,1733,1733,1733,0
|
|
20231101,173100,152381029,1733,1733,1733,1733,0
|
|
20231101,173000,152381029,1733,1733,1733,1733,0
|
|
20231101,172900,152381029,1733,1733,1733,1733,0
|
|
20231101,172800,152381029,1733,1733,1733,1733,0
|
|
20231101,172700,152381029,1733,1733,1733,1733,0
|
|
20231101,172600,152381029,1733,1733,1733,1733,0
|
|
20231101,172500,152381029,1733,1733,1733,1733,0
|
|
20231101,172400,152381029,1733,1733,1733,1733,0
|
|
20231101,172300,152381029,1733,1733,1733,1733,0
|
|
20231101,172200,152381029,1733,1733,1733,1733,0
|
|
20231101,172100,152381029,1733,1733,1733,1733,3208
|
|
20231101,172000,152381029,1733,1733,1733,1733,0
|
|
20231101,171900,152381029,1733,1733,1733,1733,0
|
|
20231101,171800,152381029,1733,1733,1733,1733,0
|
|
20231101,171700,152381029,1733,1733,1733,1733,0
|
|
20231101,171600,152381029,1733,1733,1733,1733,0
|
|
20231101,171500,152381029,1733,1733,1733,1733,0
|
|
20231101,171400,152381029,1733,1733,1733,1733,0
|
|
20231101,171300,152381029,1733,1733,1733,1733,0
|
|
20231101,171200,152381029,1733,1733,1733,1733,0
|
|
20231101,171100,152381029,1733,1733,1733,1733,0
|
|
20231101,171000,152381029,1733,1733,1733,1733,0
|
|
20231101,170900,152381029,1733,1733,1733,1733,0
|
|
20231101,170800,152381029,1733,1733,1733,1733,0
|
|
20231101,170700,152381029,1733,1733,1733,1733,0
|
|
20231101,170600,152381029,1733,1733,1733,1733,0
|
|
20231101,170500,152381029,1733,1733,1733,1733,0
|
|
20231101,170400,152381029,1733,1733,1733,1733,0
|
|
20231101,170300,152381029,1733,1733,1733,1733,0
|
|
20231101,170200,152381029,1733,1733,1733,1733,0
|
|
20231101,170100,152381029,1733,1733,1733,1733,0
|
|
20231101,170000,152381029,1733,1733,1733,1733,0
|
|
20231101,165900,152381029,1733,1733,1733,1733,0
|
|
20231101,165800,152381029,1733,1733,1733,1733,0
|
|
20231101,165700,152381029,1733,1733,1733,1733,0
|
|
20231101,165600,152381029,1733,1733,1733,1733,0
|
|
20231101,165500,152381029,1733,1733,1733,1733,0
|
|
20231101,165400,152381029,1733,1733,1733,1733,0
|
|
20231101,165300,152381029,1733,1733,1733,1733,0
|
|
20231101,165200,152381029,1733,1733,1733,1733,0
|
|
20231101,165100,152381029,1733,1733,1733,1733,3208
|
|
20231101,165000,152381029,1733,1733,1733,1733,0
|
|
20231101,164900,152381029,1733,1733,1733,1733,0
|
|
20231101,164800,152381029,1733,1733,1733,1733,0
|
|
20231101,164700,152381029,1733,1733,1733,1733,0
|
|
20231101,164600,152381029,1733,1733,1733,1733,0
|
|
20231101,164500,152381029,1733,1733,1733,1733,0
|
|
20231101,164400,152381029,1733,1733,1733,1733,0
|
|
20231101,164300,152381029,1733,1733,1733,1733,0
|
|
20231101,164200,152381029,1733,1733,1733,1733,0
|
|
20231101,164100,152381029,1733,1733,1733,1733,0
|
|
20231101,164000,152381029,1733,1733,1733,1733,0
|
|
20231101,163900,152381029,1733,1733,1733,1733,0
|
|
20231101,163800,152381029,1733,1733,1733,1733,0
|
|
20231101,163700,152381029,1733,1733,1733,1733,0
|
|
20231101,163600,152381029,1733,1733,1733,1733,0
|
|
20231101,163500,152381029,1733,1733,1733,1733,0
|
|
20231101,163400,152381029,1733,1733,1733,1733,0
|
|
20231101,163300,152381029,1733,1733,1733,1733,0
|
|
20231101,163200,152381029,1733,1733,1733,1733,0
|
|
20231101,163100,152381029,1733,1733,1733,1733,0
|
|
20231101,163000,152381029,1733,1733,1733,1733,0
|
|
20231101,162900,152381029,1733,1733,1733,1733,0
|
|
20231101,162800,152381029,1733,1733,1733,1733,0
|
|
20231101,162700,152381029,1733,1733,1733,1733,0
|
|
20231101,162600,152381029,1733,1733,1733,1733,0
|
|
20231101,162500,152381029,1733,1733,1733,1733,0
|
|
20231101,162400,152381029,1733,1733,1733,1733,0
|
|
20231101,162300,152381029,1733,1733,1733,1733,0
|
|
20231101,162200,152381029,1733,1733,1733,1733,0
|
|
20231101,162100,152381029,1733,1733,1733,1733,3208
|
|
20231101,162000,152381029,1733,1733,1733,1733,0
|
|
20231101,161900,152381029,1733,1733,1733,1733,0
|
|
20231101,161800,152381029,1733,1733,1733,1733,0
|
|
20231101,161700,152381029,1733,1733,1733,1733,0
|
|
20231101,161600,152381029,1733,1733,1733,1733,0
|
|
20231101,161500,152381029,1733,1733,1733,1733,0
|
|
20231101,161400,152381029,1733,1733,1733,1733,0
|
|
20231101,161300,152381029,1733,1733,1733,1733,0
|
|
20231101,161200,152381029,1733,1733,1733,1733,0
|
|
20231101,161100,152381029,1733,1733,1733,1733,0
|
|
20231101,161000,152381029,1733,1733,1733,1733,0
|
|
20231101,160900,152381029,1733,1733,1733,1733,0
|
|
20231101,160800,152381029,1733,1733,1733,1733,0
|
|
20231101,160700,152381029,1733,1733,1733,1733,0
|
|
20231101,160600,152381029,1733,1733,1733,1733,0
|
|
20231101,160500,152381029,1733,1733,1733,1733,0
|
|
20231101,160400,152381029,1733,1733,1733,1733,0
|
|
20231101,160300,152381029,1733,1733,1733,1733,0
|
|
20231101,160200,152381029,1733,1733,1733,1733,0
|
|
20231101,160100,152381029,1733,1733,1733,1733,0
|
|
20231101,160000,152381029,1733,1733,1733,1733,0
|
|
20231101,155900,152381029,1733,1733,1733,1733,0
|
|
20231101,155800,152381029,1733,1733,1733,1733,0
|
|
20231101,155700,152381029,1733,1733,1733,1733,0
|
|
20231101,155600,152381029,1733,1733,1733,1733,0
|
|
20231101,155500,152381029,1733,1733,1733,1733,0
|
|
20231101,155400,152381029,1733,1733,1733,1733,0
|
|
20231101,155300,152381029,1733,1733,1733,1733,0
|
|
20231101,155200,152381029,1733,1733,1733,1733,0
|
|
20231101,155100,152381029,1733,1733,1733,1733,3208
|
|
20231101,155000,152381029,1733,1733,1733,1733,0
|
|
20231101,154900,152381029,1733,1733,1733,1733,0
|
|
20231101,154800,152381029,1733,1733,1733,1733,0
|
|
20231101,154700,152381029,1733,1733,1733,1733,0
|
|
20231101,154600,152381029,1733,1733,1733,1733,0
|
|
20231101,154500,152381029,1733,1733,1733,1733,0
|
|
20231101,154400,152381029,1733,1733,1733,1733,0
|
|
20231101,154300,152381029,1733,1733,1733,1733,0
|
|
20231101,154200,152381029,1733,1733,1733,1733,0
|
|
20231101,154100,152381029,1733,1733,1733,1733,0
|
|
20231101,154000,152381029,1733,1733,1733,1733,0
|
|
20231101,153900,152381029,1733,1733,1733,1733,0
|
|
20231101,153800,152381029,1733,1733,1733,1733,0
|
|
20231101,153700,152381029,1733,1733,1733,1733,0
|
|
20231101,153600,152381029,1733,1733,1733,1733,0
|
|
20231101,153500,152381029,1733,1733,1733,1733,0
|
|
20231101,153400,152381029,1733,1733,1733,1733,0
|
|
20231101,153300,152381029,1733,1733,1733,1733,0
|
|
20231101,153200,152381029,1733,1733,1733,1733,0
|
|
20231101,153100,152381029,1733,1733,1733,1733,0
|
|
20231101,153000,152381029,1733,1733,1733,1733,3208
|
|
20231101,152900,146821565,1734,1734,1734,1734,0
|
|
20231101,152800,146821565,1734,1734,1734,1734,0
|
|
20231101,152700,146821565,1734,1734,1734,1734,0
|
|
20231101,152600,146821565,1734,1734,1734,1734,0
|
|
20231101,152500,146821565,1734,1734,1734,1734,0
|
|
20231101,152400,146821565,1734,1734,1734,1734,0
|
|
20231101,152300,146821565,1734,1734,1734,1734,0
|
|
20231101,152200,146821565,1734,1734,1734,1734,0
|
|
20231101,152100,146821565,1734,1734,1734,1734,0
|
|
20231101,152000,146821565,1734,1734,1734,1734,0
|
|
20231101,151900,146821565,1734,1734,1734,1734,8
|
|
20231101,151800,146807693,1738,1738,1738,1738,0
|
|
20231101,151700,146807693,1738,1738,1738,1738,0
|
|
20231101,151600,146807693,1738,1737,1738,1737,2
|
|
20231101,151500,146804218,1734,1734,1734,1734,1
|
|
20231101,151400,146802484,1738,1734,1738,1734,3889
|
|
20231101,151300,140058949,1735,1735,1735,1735,9
|
|
20231101,151200,140043334,1735,1735,1735,1735,59
|
|
20231101,151100,139940969,1738,1738,1738,1738,1
|
|
20231101,151000,139939231,1735,1735,1735,1735,1
|
|
20231101,150900,139937496,1738,1738,1738,1738,0
|
|
20231101,150800,139937496,1738,1736,1738,1736,1889
|
|
20231101,150700,136656803,1735,1735,1735,1735,500
|
|
20231101,150600,135789303,1736,1736,1736,1736,0
|
|
20231101,150500,135789303,1736,1736,1736,1736,0
|
|
20231101,150400,135789303,1736,1736,1736,1736,1
|
|
20231101,150300,135787567,1734,1735,1735,1734,1177
|
|
20231101,150200,133745790,1736,1736,1736,1736,0
|
|
20231101,150100,133745790,1736,1737,1737,1736,61
|
|
20231101,150000,133639893,1735,1735,1735,1735,200
|
|
20231101,145900,133292893,1737,1736,1737,1735,903
|
|
20231101,145800,131725393,1737,1737,1737,1737,0
|
|
20231101,145700,131725393,1737,1737,1737,1737,0
|
|
20231101,145600,131725393,1737,1736,1737,1736,254
|
|
20231101,145500,131284448,1737,1736,1737,1736,301
|
|
20231101,145400,130761911,1737,1737,1737,1737,0
|
|
20231101,145300,130761911,1737,1737,1737,1737,0
|
|
20231101,145200,130761911,1737,1737,1737,1737,2
|
|
20231101,145100,130758437,1739,1739,1739,1739,0
|
|
20231101,145000,130758437,1739,1739,1739,1739,0
|
|
20231101,144900,130758437,1739,1739,1739,1739,1
|
|
20231101,144800,130756698,1738,1738,1738,1738,185
|
|
20231101,144700,130435168,1738,1738,1738,1738,0
|
|
20231101,144600,130435168,1738,1738,1738,1738,0
|
|
20231101,144500,130435168,1738,1738,1738,1738,11
|
|
20231101,144400,130416050,1738,1738,1738,1738,0
|
|
20231101,144300,130416050,1738,1738,1738,1738,2
|
|
20231101,144200,130412574,1738,1738,1738,1738,1
|
|
20231101,144100,130410836,1738,1738,1738,1738,1
|
|
20231101,144000,130409098,1737,1737,1737,1737,39
|
|
20231101,143900,130341355,1737,1738,1738,1737,21
|
|
20231101,143800,130304877,1739,1738,1739,1738,49
|
|
20231101,143700,130219714,1738,1738,1738,1738,1
|
|
20231101,143600,130217976,1737,1737,1737,1737,0
|
|
20231101,143500,130217976,1737,1737,1737,1737,2
|
|
20231101,143400,130214502,1737,1737,1738,1737,51
|
|
20231101,143300,130125914,1739,1738,1739,1738,2
|
|
20231101,143200,130122437,1738,1735,1738,1735,1419
|
|
20231101,143100,127658732,1735,1735,1736,1735,45
|
|
20231101,143000,127580656,1735,1735,1735,1734,8
|
|
20231101,142900,127566777,1736,1736,1736,1736,0
|
|
20231101,142800,127566777,1736,1736,1736,1736,0
|
|
20231101,142700,127566777,1736,1735,1736,1735,185
|
|
20231101,142600,127245772,1734,1734,1735,1734,3
|
|
20231101,142500,127240569,1733,1733,1733,1733,3
|
|
20231101,142400,127235370,1735,1735,1735,1735,0
|
|
20231101,142300,127235370,1735,1735,1735,1735,0
|
|
20231101,142200,127235370,1735,1734,1735,1734,2
|
|
20231101,142100,127231901,1735,1734,1735,1734,4
|
|
20231101,142000,127224963,1734,1735,1735,1734,2
|
|
20231101,141900,127221494,1732,1732,1732,1732,0
|
|
20231101,141800,127221494,1732,1735,1735,1732,67
|
|
20231101,141700,127105400,1734,1734,1734,1734,0
|
|
20231101,141600,127105400,1734,1734,1734,1734,1
|
|
20231101,141500,127103666,1735,1735,1735,1735,0
|
|
20231101,141400,127103666,1735,1735,1735,1735,1
|
|
20231101,141300,127101931,1736,1736,1736,1736,0
|
|
20231101,141200,127101931,1736,1736,1736,1736,0
|
|
20231101,141100,127101931,1736,1736,1736,1736,1
|
|
20231101,141000,127100195,1735,1734,1735,1734,102
|
|
20231101,140900,126923325,1735,1735,1736,1734,9
|
|
20231101,140800,126907715,1734,1734,1734,1734,1
|
|
20231101,140700,126905981,1735,1735,1736,1735,106
|
|
20231101,140600,126722070,1736,1736,1736,1735,5
|
|
20231101,140500,126713392,1735,1735,1736,1735,3
|
|
20231101,140400,126708186,1736,1736,1736,1735,926
|
|
20231101,140300,125100652,1737,1737,1737,1737,236
|
|
20231101,140200,124690720,1737,1737,1737,1737,57
|
|
20231101,140100,124591711,1738,1738,1738,1738,5
|
|
20231101,140000,124583021,1739,1738,1739,1738,2
|
|
20231101,135900,124579544,1738,1738,1738,1738,2
|
|
20231101,135800,124576068,1739,1739,1739,1739,0
|
|
20231101,135700,124576068,1739,1738,1739,1738,2
|
|
20231101,135600,124572591,1738,1738,1738,1738,1
|
|
20231101,135500,124570853,1740,1740,1740,1740,0
|
|
20231101,135400,124570853,1740,1740,1740,1740,5
|
|
20231101,135300,124562153,1741,1741,1741,1741,0
|
|
20231101,135200,124562153,1741,1741,1741,1741,0
|
|
20231101,135100,124562153,1741,1741,1741,1741,0
|
|
20231101,135000,124562153,1741,1741,1741,1741,0
|
|
20231101,134900,124562153,1741,1740,1741,1740,3
|
|
20231101,134800,124556932,1739,1740,1740,1739,90
|
|
20231101,134700,124400414,1740,1740,1740,1740,6
|
|
20231101,134600,124389974,1740,1741,1741,1740,3
|
|
20231101,134500,124384752,1740,1741,1741,1740,2
|
|
20231101,134400,124381271,1740,1740,1740,1740,0
|
|
20231101,134300,124381271,1740,1740,1740,1740,0
|
|
20231101,134200,124381271,1740,1740,1740,1740,1
|
|
20231101,134100,124379531,1740,1740,1740,1740,1
|
|
20231101,134000,124377791,1741,1739,1741,1739,65
|
|
20231101,133900,124264691,1740,1740,1740,1740,7
|
|
20231101,133800,124252511,1740,1740,1740,1740,1
|
|
20231101,133700,124250771,1740,1741,1741,1740,2
|
|
20231101,133600,124247290,1740,1741,1741,1740,30
|
|
20231101,133500,124195061,1741,1741,1741,1741,1
|
|
20231101,133400,124193320,1743,1743,1743,1743,0
|
|
20231101,133300,124193320,1743,1743,1743,1743,0
|
|
20231101,133200,124193320,1743,1743,1743,1743,0
|
|
20231101,133100,124193320,1743,1743,1743,1743,0
|
|
20231101,133000,124193320,1743,1742,1744,1742,7
|
|
20231101,132900,124181116,1745,1745,1745,1745,0
|
|
20231101,132800,124181116,1745,1745,1745,1745,0
|
|
20231101,132700,124181116,1745,1745,1745,1745,0
|
|
20231101,132600,124181116,1745,1745,1745,1745,0
|
|
20231101,132500,124181116,1745,1745,1745,1745,0
|
|
20231101,132400,124181116,1745,1745,1745,1745,0
|
|
20231101,132300,124181116,1745,1745,1745,1745,0
|
|
20231101,132200,124181116,1745,1741,1745,1740,104
|
|
20231101,132100,124000133,1745,1745,1745,1745,0
|
|
20231101,132000,124000133,1745,1745,1745,1745,1
|
|
20231101,131900,123998388,1745,1739,1746,1736,1571
|
|
20231101,131800,121267639,1746,1738,1746,1737,526
|
|
20231101,131700,120353715,1739,1740,1740,1739,386
|
|
20231101,131600,119682444,1740,1740,1740,1740,1
|
|
20231101,131500,119680704,1746,1746,1746,1746,0
|
|
20231101,131400,119680704,1746,1745,1746,1745,2
|
|
20231101,131300,119677213,1746,1745,1746,1745,2
|
|
20231101,131200,119673722,1744,1744,1744,1744,0
|
|
20231101,131100,119673722,1744,1744,1744,1744,20
|
|
20231101,131000,119638842,1744,1744,1744,1744,0
|
|
20231101,130900,119638842,1744,1744,1744,1744,2
|
|
20231101,130800,119635354,1744,1744,1744,1744,0
|
|
20231101,130700,119635354,1744,1744,1744,1744,1
|
|
20231101,130600,119633610,1744,1744,1744,1744,1
|
|
20231101,130500,119631866,1746,1746,1746,1746,0
|
|
20231101,130400,119631866,1746,1746,1746,1746,0
|
|
20231101,130300,119631866,1746,1746,1746,1746,0
|
|
20231101,130200,119631866,1746,1743,1746,1739,237
|
|
20231101,130100,119219590,1746,1746,1746,1746,0
|
|
20231101,130000,119219590,1746,1746,1746,1746,6
|
|
20231101,125900,119209114,1747,1747,1747,1747,0
|
|
20231101,125800,119209114,1747,1745,1747,1745,5
|
|
20231101,125700,119200384,1746,1746,1746,1746,0
|
|
20231101,125600,119200384,1746,1746,1746,1746,0
|
|
20231101,125500,119200384,1746,1746,1746,1746,0
|
|
20231101,125400,119200384,1746,1745,1746,1745,36
|
|
20231101,125300,119137543,1747,1747,1747,1747,0
|
|
20231101,125200,119137543,1747,1747,1747,1741,25
|
|
20231101,125100,119093924,1748,1748,1748,1748,0
|
|
20231101,125000,119093924,1748,1748,1748,1748,0
|
|
20231101,124900,119093924,1748,1748,1748,1748,2
|
|
20231101,124800,119090428,1747,1747,1747,1747,1
|
|
20231101,124700,119088681,1748,1747,1748,1747,2
|
|
20231101,124600,119085186,1738,1738,1738,1738,0
|
|
20231101,124500,119085186,1738,1744,1744,1738,201
|
|
20231101,124400,118735600,1744,1744,1744,1744,0
|
|
20231101,124300,118735600,1744,1745,1745,1744,266
|
|
20231101,124200,118271504,1745,1746,1746,1745,116
|
|
20231101,124100,118069075,1745,1746,1746,1745,2
|
|
20231101,124000,118065584,1745,1745,1745,1745,1
|
|
20231101,123900,118063839,1746,1746,1746,1746,3
|
|
20231101,123800,118058601,1746,1746,1746,1746,3
|
|
20231101,123700,118053363,1747,1747,1747,1747,8
|
|
20231101,123600,118039387,1747,1747,1747,1747,5
|
|
20231101,123500,118030652,1747,1747,1747,1747,0
|
|
20231101,123400,118030652,1747,1747,1747,1747,1
|
|
20231101,123300,118028905,1748,1748,1748,1748,0
|
|
20231101,123200,118028905,1748,1748,1748,1748,0
|
|
20231101,123100,118028905,1748,1748,1748,1748,1
|
|
20231101,123000,118027157,1747,1747,1747,1747,1
|
|
20231101,122900,118025410,1748,1748,1748,1748,1
|
|
20231101,122800,118023662,1747,1747,1747,1747,1
|
|
20231101,122700,118021915,1748,1748,1748,1748,1
|
|
20231101,122600,118020167,1750,1750,1750,1750,0
|
|
20231101,122500,118020167,1750,1750,1750,1750,0
|
|
20231101,122400,118020167,1750,1750,1750,1750,0
|
|
20231101,122300,118020167,1750,1750,1750,1750,0
|
|
20231101,122200,118020167,1750,1749,1750,1749,2
|
|
20231101,122100,118016668,1749,1749,1749,1749,0
|
|
20231101,122000,118016668,1749,1749,1749,1749,1
|
|
20231101,121900,118014919,1750,1750,1750,1750,0
|
|
20231101,121800,118014919,1750,1746,1750,1738,1177
|
|
20231101,121700,115964243,1746,1748,1748,1746,82
|
|
20231101,121600,115821064,1750,1750,1750,1750,0
|
|
20231101,121500,115821064,1750,1750,1750,1750,0
|
|
20231101,121400,115821064,1750,1752,1752,1750,178
|
|
20231101,121300,115509562,1750,1750,1750,1750,1116
|
|
20231101,121200,113556562,1750,1751,1751,1750,1642
|
|
20231101,121100,110681878,1751,1751,1751,1751,309
|
|
20231101,121000,110140819,1751,1750,1751,1750,1832
|
|
20231101,120900,106934695,1749,1749,1749,1749,0
|
|
20231101,120800,106934695,1749,1749,1749,1749,0
|
|
20231101,120700,106934695,1749,1749,1749,1749,0
|
|
20231101,120600,106934695,1749,1749,1749,1749,0
|
|
20231101,120500,106934695,1749,1749,1749,1749,303
|
|
20231101,120400,106404748,1749,1749,1749,1749,100
|
|
20231101,120300,106229848,1749,1749,1749,1749,0
|
|
20231101,120200,106229848,1749,1749,1749,1749,0
|
|
20231101,120100,106229848,1749,1749,1749,1749,0
|
|
20231101,120000,106229848,1749,1749,1749,1749,6
|
|
20231101,115900,106219354,1749,1749,1749,1749,3
|
|
20231101,115800,106214107,1750,1750,1750,1750,0
|
|
20231101,115700,106214107,1750,1750,1750,1750,0
|
|
20231101,115600,106214107,1750,1750,1750,1750,0
|
|
20231101,115500,106214107,1750,1750,1750,1750,0
|
|
20231101,115400,106214107,1750,1750,1750,1750,0
|
|
20231101,115300,106214107,1750,1750,1750,1750,0
|
|
20231101,115200,106214107,1750,1750,1750,1750,10
|
|
20231101,115100,106196607,1750,1749,1750,1749,2
|
|
20231101,115000,106193108,1750,1750,1750,1750,20
|
|
20231101,114900,106158108,1750,1750,1750,1750,0
|
|
20231101,114800,106158108,1750,1750,1750,1750,0
|
|
20231101,114700,106158108,1750,1750,1750,1750,0
|
|
20231101,114600,106158108,1750,1750,1750,1750,0
|
|
20231101,114500,106158108,1750,1751,1751,1750,14
|
|
20231101,114400,106133595,1751,1751,1751,1751,0
|
|
20231101,114300,106133595,1751,1751,1751,1751,1
|
|
20231101,114200,106131844,1752,1749,1752,1749,2000
|
|
20231101,114100,102630089,1749,1749,1749,1749,0
|
|
20231101,114000,102630089,1749,1749,1749,1749,0
|
|
20231101,113900,102630089,1749,1749,1749,1749,5
|
|
20231101,113800,102621344,1749,1746,1749,1746,465
|
|
20231101,113700,101809442,1747,1747,1747,1747,112
|
|
20231101,113600,101613778,1749,1749,1749,1749,0
|
|
20231101,113500,101613778,1749,1749,1749,1749,0
|
|
20231101,113400,101613778,1749,1749,1749,1749,1
|
|
20231101,113300,101612029,1746,1746,1746,1746,0
|
|
20231101,113200,101612029,1746,1746,1746,1746,330
|
|
20231101,113100,101035849,1746,1746,1746,1746,223
|
|
20231101,113000,100646491,1749,1749,1749,1749,6
|
|
20231101,112900,100635997,1749,1749,1749,1749,0
|
|
20231101,112800,100635997,1749,1749,1749,1749,0
|
|
20231101,112700,100635997,1749,1749,1749,1749,0
|
|
20231101,112600,100635997,1749,1749,1749,1749,0
|
|
20231101,112500,100635997,1749,1749,1749,1749,2
|
|
20231101,112400,100632499,1747,1747,1747,1747,3
|
|
20231101,112300,100627258,1747,1747,1747,1747,305
|
|
20231101,112200,100094423,1750,1750,1750,1750,0
|
|
20231101,112100,100094423,1750,1750,1750,1750,0
|
|
20231101,112000,100094423,1750,1750,1750,1750,0
|
|
20231101,111900,100094423,1750,1750,1750,1750,1
|
|
20231101,111800,100092673,1750,1750,1750,1750,0
|
|
20231101,111700,100092673,1750,1749,1750,1747,106
|
|
20231101,111600,99907474,1752,1752,1752,1752,0
|
|
20231101,111500,99907474,1752,1752,1752,1752,0
|
|
20231101,111400,99907474,1752,1752,1752,1752,0
|
|
20231101,111300,99907474,1752,1752,1752,1752,0
|
|
20231101,111200,99907474,1752,1752,1752,1752,0
|
|
20231101,111100,99907474,1752,1752,1752,1752,0
|
|
20231101,111000,99907474,1752,1752,1752,1752,0
|
|
20231101,110900,99907474,1752,1752,1752,1752,0
|
|
20231101,110800,99907474,1752,1752,1752,1752,0
|
|
20231101,110700,99907474,1752,1752,1752,1752,0
|
|
20231101,110600,99907474,1752,1752,1752,1752,0
|
|
20231101,110500,99907474,1752,1752,1752,1752,0
|
|
20231101,110400,99907474,1752,1750,1752,1750,799
|
|
20231101,110300,98508168,1752,1752,1752,1752,0
|
|
20231101,110200,98508168,1752,1752,1752,1752,0
|
|
20231101,110100,98508168,1752,1750,1752,1750,2
|
|
20231101,110000,98504666,1743,1743,1743,1743,0
|
|
20231101,105900,98504666,1743,1743,1743,1743,0
|
|
20231101,105800,98504666,1743,1743,1743,1743,116
|
|
20231101,105700,98302478,1751,1751,1751,1751,0
|
|
20231101,105600,98302478,1751,1745,1751,1745,54
|
|
20231101,105500,98208242,1752,1752,1752,1752,1
|
|
20231101,105400,98206490,1752,1746,1752,1746,189
|
|
20231101,105300,97876490,1746,1747,1747,1746,163
|
|
20231101,105200,97591875,1752,1752,1752,1752,0
|
|
20231101,105100,97591875,1752,1752,1752,1752,0
|
|
20231101,105000,97591875,1752,1747,1752,1745,23
|
|
20231101,104900,97551597,1752,1750,1752,1748,59
|
|
20231101,104800,97448347,1752,1750,1752,1749,2861
|
|
20231101,104700,92443569,1754,1752,1754,1752,12
|
|
20231101,104600,92422533,1755,1755,1755,1755,0
|
|
20231101,104500,92422533,1755,1755,1755,1755,0
|
|
20231101,104400,92422533,1755,1754,1755,1754,6
|
|
20231101,104300,92412005,1754,1750,1755,1750,1026
|
|
20231101,104200,90611912,1750,1750,1750,1750,672
|
|
20231101,104100,89435912,1750,1750,1750,1750,0
|
|
20231101,104000,89435912,1750,1750,1750,1750,41
|
|
20231101,103900,89364162,1749,1749,1749,1749,1081
|
|
20231101,103800,87473493,1749,1748,1749,1748,2
|
|
20231101,103700,87469996,1749,1749,1749,1749,0
|
|
20231101,103600,87469996,1749,1749,1749,1749,20
|
|
20231101,103500,87435016,1750,1750,1750,1750,0
|
|
20231101,103400,87435016,1750,1746,1750,1746,2010
|
|
20231101,103300,83920796,1746,1746,1746,1746,0
|
|
20231101,103200,83920796,1746,1746,1746,1746,1
|
|
20231101,103100,83919050,1748,1748,1748,1748,0
|
|
20231101,103000,83919050,1748,1747,1748,1747,6
|
|
20231101,102900,83908563,1748,1748,1748,1748,0
|
|
20231101,102800,83908563,1748,1748,1748,1748,0
|
|
20231101,102700,83908563,1748,1748,1748,1748,1
|
|
20231101,102600,83906815,1750,1748,1750,1740,1707
|
|
20231101,102500,80928378,1741,1750,1750,1741,100
|
|
20231101,102400,80753881,1750,1750,1750,1750,2
|
|
20231101,102300,80750381,1750,1746,1750,1746,3267
|
|
20231101,102200,75040088,1746,1746,1746,1746,168
|
|
20231101,102100,74746760,1747,1744,1747,1744,609
|
|
20231101,102000,73683854,1744,1742,1744,1742,1000
|
|
20231101,101900,71941629,1742,1742,1742,1742,0
|
|
20231101,101800,71941629,1742,1742,1742,1742,0
|
|
20231101,101700,71941629,1742,1742,1742,1742,0
|
|
20231101,101600,71941629,1742,1742,1742,1742,0
|
|
20231101,101500,71941629,1742,1742,1742,1742,0
|
|
20231101,101400,71941629,1742,1742,1742,1742,2
|
|
20231101,101300,71938145,1741,1741,1741,1741,0
|
|
20231101,101200,71938145,1741,1741,1741,1741,0
|
|
20231101,101100,71938145,1741,1741,1741,1741,0
|
|
20231101,101000,71938145,1741,1741,1741,1741,0
|
|
20231101,100900,71938145,1741,1741,1741,1741,2
|
|
20231101,100800,71934663,1739,1739,1739,1739,0
|
|
20231101,100700,71934663,1739,1742,1744,1739,2100
|
|
20231101,100600,68278764,1742,1742,1742,1742,0
|
|
20231101,100500,68278764,1742,1742,1742,1742,1
|
|
20231101,100400,68277022,1739,1739,1739,1739,0
|
|
20231101,100300,68277022,1739,1739,1739,1739,233
|
|
20231101,100200,67871835,1740,1740,1740,1740,1547
|
|
20231101,100100,65180055,1740,1740,1740,1740,307
|
|
20231101,100000,64645875,1740,1743,1743,1740,90
|
|
20231101,095900,64489255,1743,1744,1744,1743,405
|
|
20231101,095800,63782938,1745,1745,1745,1745,0
|
|
20231101,095700,63782938,1745,1745,1745,1745,230
|
|
20231101,095600,63381588,1745,1745,1745,1745,414
|
|
20231101,095500,62659158,1744,1744,1744,1744,0
|
|
20231101,095400,62659158,1744,1744,1744,1744,0
|
|
20231101,095300,62659158,1744,1744,1744,1744,0
|
|
20231101,095200,62659158,1744,1744,1744,1744,0
|
|
20231101,095100,62659158,1744,1745,1745,1744,2
|
|
20231101,095000,62655669,1745,1744,1745,1744,386
|
|
20231101,094900,61982425,1740,1740,1740,1740,190
|
|
20231101,094800,61651825,1740,1740,1740,1740,0
|
|
20231101,094700,61651825,1740,1740,1740,1740,200
|
|
20231101,094600,61303825,1744,1744,1744,1744,0
|
|
20231101,094500,61303825,1744,1744,1744,1744,0
|
|
20231101,094400,61303825,1744,1744,1744,1744,4
|
|
20231101,094300,61296849,1741,1742,1742,1741,207
|
|
20231101,094200,60936398,1743,1744,1744,1743,403
|
|
20231101,094100,60233866,1744,1744,1744,1744,3
|
|
20231101,094000,60228634,1744,1742,1744,1742,37
|
|
20231101,093900,60164178,1744,1744,1744,1744,0
|
|
20231101,093800,60164178,1744,1744,1744,1744,0
|
|
20231101,093700,60164178,1744,1744,1744,1744,3
|
|
20231101,093600,60158946,1744,1744,1744,1744,1
|
|
20231101,093500,60157202,1744,1744,1744,1744,0
|
|
20231101,093400,60157202,1744,1744,1744,1744,0
|
|
20231101,093300,60157202,1744,1744,1744,1744,61
|
|
20231101,093200,60050818,1745,1745,1745,1745,47
|
|
20231101,093100,59968803,1745,1745,1745,1745,303
|
|
20231101,093000,59440068,1744,1742,1745,1742,6564
|
|
20231101,092900,48002374,1742,1742,1743,1742,39
|
|
20231101,092800,47934435,1741,1742,1742,1741,2
|
|
20231101,092700,47930952,1741,1741,1744,1741,4
|
|
20231101,092600,47923983,1744,1744,1745,1741,5
|
|
20231101,092500,47915266,1741,1744,1745,1741,3
|
|
20231101,092400,47910036,1741,1744,1745,1741,3
|
|
20231101,092300,47904806,1741,1741,1741,1741,1
|
|
20231101,092200,47903065,1745,1745,1745,1745,0
|
|
20231101,092100,47903065,1745,1744,1745,1744,11
|
|
20231101,092000,47883871,1745,1745,1745,1745,0
|
|
20231101,091900,47883871,1745,1739,1745,1739,677
|
|
20231101,091800,46704269,1741,1741,1741,1741,0
|
|
20231101,091700,46704269,1741,1741,1741,1741,0
|
|
20231101,091600,46704269,1741,1741,1741,1741,1
|
|
20231101,091500,46702528,1736,1740,1741,1736,3110
|
|
20231101,091400,41288198,1741,1740,1741,1740,1695
|
|
20231101,091300,38337204,1741,1727,1741,1727,5797
|
|
20231101,091200,28273398,1732,1732,1733,1732,1002
|
|
20231101,091100,26537255,1733,1733,1733,1733,0
|
|
20231101,091000,26537255,1733,1733,1733,1733,10
|
|
20231101,090900,26519925,1733,1726,1733,1726,276
|
|
20231101,090800,26043535,1733,1733,1733,1733,0
|
|
20231101,090700,26043535,1733,1733,1733,1733,0
|
|
20231101,090600,26043535,1733,1733,1733,1733,1589
|
|
20231101,090500,23289798,1734,1733,1734,1733,396
|
|
20231101,090400,22603432,1733,1725,1734,1725,915
|
|
20231101,090300,21019912,1734,1734,1734,1734,100
|
|
20231101,090200,20846512,1736,1736,1736,1736,581
|
|
20231101,090100,19837896,1725,1725,1725,1724,6971
|
|
20231101,090000,7813021,1741,1723,1743,1723,4433
|