594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,185100,282361779,1823,1823,1823,1823,3913
|
|
20231108,185000,282361779,1823,1823,1823,1823,0
|
|
20231108,184900,282361779,1823,1823,1823,1823,0
|
|
20231108,184800,282361779,1823,1823,1823,1823,0
|
|
20231108,184700,282361779,1823,1823,1823,1823,0
|
|
20231108,184600,282361779,1823,1823,1823,1823,0
|
|
20231108,184500,282361779,1823,1823,1823,1823,0
|
|
20231108,184400,282361779,1823,1823,1823,1823,0
|
|
20231108,184300,282361779,1823,1823,1823,1823,0
|
|
20231108,184200,282361779,1823,1823,1823,1823,0
|
|
20231108,184100,282361779,1823,1823,1823,1823,0
|
|
20231108,184000,282361779,1823,1823,1823,1823,0
|
|
20231108,183900,282361779,1823,1823,1823,1823,0
|
|
20231108,183800,282361779,1823,1823,1823,1823,0
|
|
20231108,183700,282361779,1823,1823,1823,1823,0
|
|
20231108,183600,282361779,1823,1823,1823,1823,0
|
|
20231108,183500,282361779,1823,1823,1823,1823,0
|
|
20231108,183400,282361779,1823,1823,1823,1823,0
|
|
20231108,183300,282361779,1823,1823,1823,1823,0
|
|
20231108,183200,282361779,1823,1823,1823,1823,0
|
|
20231108,183100,282361779,1823,1823,1823,1823,0
|
|
20231108,183000,282361779,1823,1823,1823,1823,0
|
|
20231108,182900,282361779,1823,1823,1823,1823,0
|
|
20231108,182800,282361779,1823,1823,1823,1823,0
|
|
20231108,182700,282361779,1823,1823,1823,1823,0
|
|
20231108,182600,282361779,1823,1823,1823,1823,0
|
|
20231108,182500,282361779,1823,1823,1823,1823,0
|
|
20231108,182400,282361779,1823,1823,1823,1823,0
|
|
20231108,182300,282361779,1823,1823,1823,1823,0
|
|
20231108,182200,282361779,1823,1823,1823,1823,0
|
|
20231108,182100,282361779,1823,1823,1823,1823,3913
|
|
20231108,182000,282361779,1823,1823,1823,1823,0
|
|
20231108,181900,282361779,1823,1823,1823,1823,0
|
|
20231108,181800,282361779,1823,1823,1823,1823,0
|
|
20231108,181700,282361779,1823,1823,1823,1823,0
|
|
20231108,181600,282361779,1823,1823,1823,1823,0
|
|
20231108,181500,282361779,1823,1823,1823,1823,0
|
|
20231108,181400,282361779,1823,1823,1823,1823,0
|
|
20231108,181300,282361779,1823,1823,1823,1823,0
|
|
20231108,181200,282361779,1823,1823,1823,1823,0
|
|
20231108,181100,282361779,1823,1823,1823,1823,0
|
|
20231108,181000,282361779,1823,1823,1823,1823,0
|
|
20231108,180900,282361779,1823,1823,1823,1823,0
|
|
20231108,180800,282361779,1823,1823,1823,1823,0
|
|
20231108,180700,282361779,1823,1823,1823,1823,0
|
|
20231108,180600,282361779,1823,1823,1823,1823,0
|
|
20231108,180500,282361779,1823,1823,1823,1823,0
|
|
20231108,180400,282361779,1823,1823,1823,1823,0
|
|
20231108,180300,282361779,1823,1823,1823,1823,0
|
|
20231108,180200,282361779,1823,1823,1823,1823,0
|
|
20231108,180100,282361779,1823,1823,1823,1823,0
|
|
20231108,180000,282361779,1823,1823,1823,1823,0
|
|
20231108,175900,282361779,1823,1823,1823,1823,0
|
|
20231108,175800,282361779,1823,1823,1823,1823,0
|
|
20231108,175700,282361779,1823,1823,1823,1823,0
|
|
20231108,175600,282361779,1823,1823,1823,1823,0
|
|
20231108,175500,282361779,1823,1823,1823,1823,0
|
|
20231108,175400,282361779,1823,1823,1823,1823,0
|
|
20231108,175300,282361779,1823,1823,1823,1823,0
|
|
20231108,175200,282361779,1823,1823,1823,1823,0
|
|
20231108,175100,282361779,1823,1823,1823,1823,3913
|
|
20231108,175000,282361779,1823,1823,1823,1823,0
|
|
20231108,174900,282361779,1823,1823,1823,1823,0
|
|
20231108,174800,282361779,1823,1823,1823,1823,0
|
|
20231108,174700,282361779,1823,1823,1823,1823,0
|
|
20231108,174600,282361779,1823,1823,1823,1823,0
|
|
20231108,174500,282361779,1823,1823,1823,1823,0
|
|
20231108,174400,282361779,1823,1823,1823,1823,0
|
|
20231108,174300,282361779,1823,1823,1823,1823,0
|
|
20231108,174200,282361779,1823,1823,1823,1823,0
|
|
20231108,174100,282361779,1823,1823,1823,1823,0
|
|
20231108,174000,282361779,1823,1823,1823,1823,0
|
|
20231108,173900,282361779,1823,1823,1823,1823,0
|
|
20231108,173800,282361779,1823,1823,1823,1823,0
|
|
20231108,173700,282361779,1823,1823,1823,1823,0
|
|
20231108,173600,282361779,1823,1823,1823,1823,0
|
|
20231108,173500,282361779,1823,1823,1823,1823,0
|
|
20231108,173400,282361779,1823,1823,1823,1823,0
|
|
20231108,173300,282361779,1823,1823,1823,1823,0
|
|
20231108,173200,282361779,1823,1823,1823,1823,0
|
|
20231108,173100,282361779,1823,1823,1823,1823,0
|
|
20231108,173000,282361779,1823,1823,1823,1823,0
|
|
20231108,172900,282361779,1823,1823,1823,1823,0
|
|
20231108,172800,282361779,1823,1823,1823,1823,0
|
|
20231108,172700,282361779,1823,1823,1823,1823,0
|
|
20231108,172600,282361779,1823,1823,1823,1823,0
|
|
20231108,172500,282361779,1823,1823,1823,1823,0
|
|
20231108,172400,282361779,1823,1823,1823,1823,0
|
|
20231108,172300,282361779,1823,1823,1823,1823,0
|
|
20231108,172200,282361779,1823,1823,1823,1823,0
|
|
20231108,172100,282361779,1823,1823,1823,1823,3913
|
|
20231108,172000,282361779,1823,1823,1823,1823,0
|
|
20231108,171900,282361779,1823,1823,1823,1823,0
|
|
20231108,171800,282361779,1823,1823,1823,1823,0
|
|
20231108,171700,282361779,1823,1823,1823,1823,0
|
|
20231108,171600,282361779,1823,1823,1823,1823,0
|
|
20231108,171500,282361779,1823,1823,1823,1823,0
|
|
20231108,171400,282361779,1823,1823,1823,1823,0
|
|
20231108,171300,282361779,1823,1823,1823,1823,0
|
|
20231108,171200,282361779,1823,1823,1823,1823,0
|
|
20231108,171100,282361779,1823,1823,1823,1823,0
|
|
20231108,171000,282361779,1823,1823,1823,1823,0
|
|
20231108,170900,282361779,1823,1823,1823,1823,0
|
|
20231108,170800,282361779,1823,1823,1823,1823,0
|
|
20231108,170700,282361779,1823,1823,1823,1823,0
|
|
20231108,170600,282361779,1823,1823,1823,1823,0
|
|
20231108,170500,282361779,1823,1823,1823,1823,0
|
|
20231108,170400,282361779,1823,1823,1823,1823,0
|
|
20231108,170300,282361779,1823,1823,1823,1823,0
|
|
20231108,170200,282361779,1823,1823,1823,1823,0
|
|
20231108,170100,282361779,1823,1823,1823,1823,0
|
|
20231108,170000,282361779,1823,1823,1823,1823,0
|
|
20231108,165900,282361779,1823,1823,1823,1823,0
|
|
20231108,165800,282361779,1823,1823,1823,1823,0
|
|
20231108,165700,282361779,1823,1823,1823,1823,0
|
|
20231108,165600,282361779,1823,1823,1823,1823,0
|
|
20231108,165500,282361779,1823,1823,1823,1823,0
|
|
20231108,165400,282361779,1823,1823,1823,1823,0
|
|
20231108,165300,282361779,1823,1823,1823,1823,0
|
|
20231108,165200,282361779,1823,1823,1823,1823,0
|
|
20231108,165100,282361779,1823,1823,1823,1823,3913
|
|
20231108,165000,282361779,1823,1823,1823,1823,0
|
|
20231108,164900,282361779,1823,1823,1823,1823,0
|
|
20231108,164800,282361779,1823,1823,1823,1823,0
|
|
20231108,164700,282361779,1823,1823,1823,1823,0
|
|
20231108,164600,282361779,1823,1823,1823,1823,0
|
|
20231108,164500,282361779,1823,1823,1823,1823,0
|
|
20231108,164400,282361779,1823,1823,1823,1823,0
|
|
20231108,164300,282361779,1823,1823,1823,1823,0
|
|
20231108,164200,282361779,1823,1823,1823,1823,0
|
|
20231108,164100,282361779,1823,1823,1823,1823,0
|
|
20231108,164000,282361779,1823,1823,1823,1823,0
|
|
20231108,163900,282361779,1823,1823,1823,1823,0
|
|
20231108,163800,282361779,1823,1823,1823,1823,0
|
|
20231108,163700,282361779,1823,1823,1823,1823,0
|
|
20231108,163600,282361779,1823,1823,1823,1823,0
|
|
20231108,163500,282361779,1823,1823,1823,1823,0
|
|
20231108,163400,282361779,1823,1823,1823,1823,0
|
|
20231108,163300,282361779,1823,1823,1823,1823,0
|
|
20231108,163200,282361779,1823,1823,1823,1823,0
|
|
20231108,163100,282361779,1823,1823,1823,1823,0
|
|
20231108,163000,282361779,1823,1823,1823,1823,0
|
|
20231108,162900,282361779,1823,1823,1823,1823,0
|
|
20231108,162800,282361779,1823,1823,1823,1823,0
|
|
20231108,162700,282361779,1823,1823,1823,1823,0
|
|
20231108,162600,282361779,1823,1823,1823,1823,0
|
|
20231108,162500,282361779,1823,1823,1823,1823,0
|
|
20231108,162400,282361779,1823,1823,1823,1823,0
|
|
20231108,162300,282361779,1823,1823,1823,1823,0
|
|
20231108,162200,282361779,1823,1823,1823,1823,0
|
|
20231108,162100,282361779,1823,1823,1823,1823,3913
|
|
20231108,162000,282361779,1823,1823,1823,1823,0
|
|
20231108,161900,282361779,1823,1823,1823,1823,0
|
|
20231108,161800,282361779,1823,1823,1823,1823,0
|
|
20231108,161700,282361779,1823,1823,1823,1823,0
|
|
20231108,161600,282361779,1823,1823,1823,1823,0
|
|
20231108,161500,282361779,1823,1823,1823,1823,0
|
|
20231108,161400,282361779,1823,1823,1823,1823,0
|
|
20231108,161300,282361779,1823,1823,1823,1823,0
|
|
20231108,161200,282361779,1823,1823,1823,1823,0
|
|
20231108,161100,282361779,1823,1823,1823,1823,0
|
|
20231108,161000,282361779,1823,1823,1823,1823,0
|
|
20231108,160900,282361779,1823,1823,1823,1823,0
|
|
20231108,160800,282361779,1823,1823,1823,1823,0
|
|
20231108,160700,282361779,1823,1823,1823,1823,0
|
|
20231108,160600,282361779,1823,1823,1823,1823,0
|
|
20231108,160500,282361779,1823,1823,1823,1823,0
|
|
20231108,160400,282361779,1823,1823,1823,1823,0
|
|
20231108,160300,282361779,1823,1823,1823,1823,0
|
|
20231108,160200,282361779,1823,1823,1823,1823,0
|
|
20231108,160100,282361779,1823,1823,1823,1823,0
|
|
20231108,160000,282361779,1823,1823,1823,1823,0
|
|
20231108,155900,282361779,1823,1823,1823,1823,0
|
|
20231108,155800,282361779,1823,1823,1823,1823,0
|
|
20231108,155700,282361779,1823,1823,1823,1823,0
|
|
20231108,155600,282361779,1823,1823,1823,1823,0
|
|
20231108,155500,282361779,1823,1823,1823,1823,0
|
|
20231108,155400,282361779,1823,1823,1823,1823,0
|
|
20231108,155300,282361779,1823,1823,1823,1823,0
|
|
20231108,155200,282361779,1823,1823,1823,1823,0
|
|
20231108,155100,282361779,1823,1823,1823,1823,3913
|
|
20231108,155000,282361779,1823,1823,1823,1823,0
|
|
20231108,154900,282361779,1823,1823,1823,1823,0
|
|
20231108,154800,282361779,1823,1823,1823,1823,0
|
|
20231108,154700,282361779,1823,1823,1823,1823,0
|
|
20231108,154600,282361779,1823,1823,1823,1823,0
|
|
20231108,154500,282361779,1823,1823,1823,1823,0
|
|
20231108,154400,282361779,1823,1823,1823,1823,0
|
|
20231108,154300,282361779,1823,1823,1823,1823,0
|
|
20231108,154200,282361779,1823,1823,1823,1823,0
|
|
20231108,154100,282361779,1823,1823,1823,1823,0
|
|
20231108,154000,282361779,1823,1823,1823,1823,0
|
|
20231108,153900,282361779,1823,1823,1823,1823,0
|
|
20231108,153800,282361779,1823,1823,1823,1823,0
|
|
20231108,153700,282361779,1823,1823,1823,1823,0
|
|
20231108,153600,282361779,1823,1823,1823,1823,0
|
|
20231108,153500,282361779,1823,1823,1823,1823,0
|
|
20231108,153400,282361779,1823,1823,1823,1823,0
|
|
20231108,153300,282361779,1823,1823,1823,1823,0
|
|
20231108,153200,282361779,1823,1823,1823,1823,0
|
|
20231108,153100,282361779,1823,1823,1823,1823,0
|
|
20231108,153000,282361779,1823,1823,1823,1823,3913
|
|
20231108,152900,275228380,1831,1831,1831,1831,0
|
|
20231108,152800,275228380,1831,1831,1831,1831,0
|
|
20231108,152700,275228380,1831,1831,1831,1831,0
|
|
20231108,152600,275228380,1831,1831,1831,1831,0
|
|
20231108,152500,275228380,1831,1831,1831,1831,0
|
|
20231108,152400,275228380,1831,1831,1831,1831,0
|
|
20231108,152300,275228380,1831,1831,1831,1831,0
|
|
20231108,152200,275228380,1831,1831,1831,1831,0
|
|
20231108,152100,275228380,1831,1831,1831,1831,0
|
|
20231108,152000,275228380,1831,1831,1831,1831,0
|
|
20231108,151900,275228380,1831,1831,1831,1831,0
|
|
20231108,151800,275228380,1831,1831,1831,1831,0
|
|
20231108,151700,275228380,1831,1831,1831,1831,0
|
|
20231108,151600,275228380,1831,1831,1831,1831,0
|
|
20231108,151500,275228380,1831,1831,1831,1831,0
|
|
20231108,151400,275228380,1831,1831,1831,1831,0
|
|
20231108,151300,275228380,1831,1831,1831,1831,0
|
|
20231108,151200,275228380,1831,1831,1831,1831,5
|
|
20231108,151100,275219225,1831,1831,1831,1831,0
|
|
20231108,151000,275219225,1831,1831,1831,1831,50
|
|
20231108,150900,275127675,1823,1823,1823,1823,0
|
|
20231108,150800,275127675,1823,1823,1823,1823,5
|
|
20231108,150700,275118560,1833,1833,1833,1833,503
|
|
20231108,150600,274196561,1833,1833,1833,1833,1
|
|
20231108,150500,274194728,1833,1833,1833,1833,0
|
|
20231108,150400,274194728,1833,1833,1833,1833,1
|
|
20231108,150300,274192895,1823,1823,1823,1823,1
|
|
20231108,150200,274191072,1823,1823,1823,1823,17
|
|
20231108,150100,274160081,1823,1823,1823,1823,0
|
|
20231108,150000,274160081,1823,1823,1823,1823,310
|
|
20231108,145900,273594951,1827,1827,1827,1827,23
|
|
20231108,145800,273552930,1827,1827,1827,1827,1
|
|
20231108,145700,273551103,1823,1827,1827,1823,73
|
|
20231108,145600,273417984,1827,1823,1827,1823,12
|
|
20231108,145500,273396077,1823,1830,1830,1823,67
|
|
20231108,145400,273273929,1830,1830,1830,1830,1
|
|
20231108,145300,273272099,1823,1824,1824,1823,292
|
|
20231108,145200,272739776,1823,1823,1823,1823,75
|
|
20231108,145100,272603051,1823,1823,1823,1823,105
|
|
20231108,145000,272411636,1822,1822,1822,1822,9
|
|
20231108,144900,272395238,1823,1822,1823,1822,148
|
|
20231108,144800,272125531,1824,1824,1824,1824,14
|
|
20231108,144700,272099995,1822,1822,1822,1822,1566
|
|
20231108,144600,269246743,1823,1823,1823,1822,724
|
|
20231108,144500,267926929,1823,1824,1824,1822,1136
|
|
20231108,144400,265856117,1834,1823,1836,1823,1204
|
|
20231108,144300,263648298,1823,1823,1823,1823,87
|
|
20231108,144200,263489697,1823,1823,1823,1823,65
|
|
20231108,144100,263371202,1823,1823,1823,1823,66
|
|
20231108,144000,263250884,1824,1824,1824,1824,102
|
|
20231108,143900,263064836,1824,1827,1827,1824,2783
|
|
20231108,143800,257985777,1827,1827,1827,1827,102
|
|
20231108,143700,257799423,1827,1827,1827,1827,35
|
|
20231108,143600,257735478,1827,1827,1827,1827,0
|
|
20231108,143500,257735478,1827,1825,1828,1825,234
|
|
20231108,143400,257308006,1827,1827,1827,1827,0
|
|
20231108,143300,257308006,1827,1827,1827,1826,642
|
|
20231108,143200,256135137,1827,1828,1828,1827,261
|
|
20231108,143100,255658279,1828,1828,1830,1828,1593
|
|
20231108,143000,252746263,1828,1829,1831,1828,138
|
|
20231108,142900,252493971,1829,1829,1831,1829,985
|
|
20231108,142800,250692404,1831,1830,1831,1829,67
|
|
20231108,142700,250569800,1831,1831,1831,1830,74
|
|
20231108,142600,250434371,1830,1830,1830,1830,30
|
|
20231108,142500,250379471,1830,1830,1830,1829,65
|
|
20231108,142400,250260565,1831,1831,1834,1830,1190
|
|
20231108,142300,248082405,1831,1835,1835,1831,7971
|
|
20231108,142200,233463483,1835,1836,1836,1835,203
|
|
20231108,142100,233090971,1836,1836,1836,1835,914
|
|
20231108,142000,231412933,1836,1836,1836,1836,0
|
|
20231108,141900,231412933,1836,1837,1837,1836,105
|
|
20231108,141800,231220113,1837,1835,1837,1835,27
|
|
20231108,141700,231170516,1836,1837,1838,1836,2509
|
|
20231108,141600,226563837,1837,1837,1837,1837,8
|
|
20231108,141500,226549141,1836,1837,1837,1836,1163
|
|
20231108,141400,224413871,1836,1836,1836,1836,41
|
|
20231108,141300,224338595,1837,1838,1838,1837,3759
|
|
20231108,141200,217433278,1837,1837,1837,1837,0
|
|
20231108,141100,217433278,1837,1837,1837,1837,520
|
|
20231108,141000,216478038,1844,1844,1844,1844,0
|
|
20231108,140900,216478038,1844,1837,1844,1836,466
|
|
20231108,140800,215622290,1837,1838,1838,1837,601
|
|
20231108,140700,214518252,1837,1838,1838,1837,875
|
|
20231108,140600,212910872,1846,1846,1846,1846,5
|
|
20231108,140500,212901642,1848,1839,1848,1838,85
|
|
20231108,140400,212745384,1848,1838,1848,1838,2
|
|
20231108,140300,212741698,1838,1838,1838,1837,500
|
|
20231108,140200,211823177,1848,1838,1848,1838,16
|
|
20231108,140100,211793750,1838,1837,1838,1837,71
|
|
20231108,140000,211663318,1838,1837,1838,1837,45
|
|
20231108,135900,211580647,1837,1838,1838,1837,38
|
|
20231108,135800,211510829,1837,1838,1838,1837,77
|
|
20231108,135700,211369367,1837,1837,1838,1837,226
|
|
20231108,135600,210954193,1837,1837,1837,1837,132
|
|
20231108,135500,210711709,1837,1837,1837,1837,0
|
|
20231108,135400,210711709,1837,1837,1837,1837,65
|
|
20231108,135300,210592304,1837,1837,1837,1837,0
|
|
20231108,135200,210592304,1837,1839,1843,1837,87
|
|
20231108,135100,210432422,1837,1837,1837,1837,0
|
|
20231108,135000,210432422,1837,1837,1837,1837,66
|
|
20231108,134900,210311180,1838,1838,1838,1838,67
|
|
20231108,134800,210188034,1838,1838,1839,1838,243
|
|
20231108,134700,209741389,1838,1837,1838,1837,55
|
|
20231108,134600,209640300,1836,1837,1837,1836,67
|
|
20231108,134500,209517285,1837,1836,1837,1836,85
|
|
20231108,134400,209361206,1837,1837,1837,1837,43
|
|
20231108,134300,209282215,1838,1838,1838,1838,12
|
|
20231108,134200,209260159,1838,1837,1838,1837,23
|
|
20231108,134100,209217904,1844,1837,1844,1837,316
|
|
20231108,134000,208635989,1836,1836,1836,1836,66
|
|
20231108,133900,208514813,1837,1837,1837,1837,6
|
|
20231108,133800,208503791,1837,1836,1837,1836,134
|
|
20231108,133700,208257764,1836,1836,1836,1836,0
|
|
20231108,133600,208257764,1836,1835,1836,1835,79
|
|
20231108,133500,208112786,1835,1835,1835,1835,643
|
|
20231108,133400,206932881,1835,1836,1836,1835,53
|
|
20231108,133300,206835617,1836,1836,1836,1836,1
|
|
20231108,133200,206833781,1836,1835,1836,1835,97
|
|
20231108,133100,206655754,1835,1836,1836,1835,1522
|
|
20231108,133000,203862784,1835,1837,1837,1835,5753
|
|
20231108,132900,193299894,1837,1837,1837,1837,0
|
|
20231108,132800,193299894,1837,1837,1837,1837,75
|
|
20231108,132700,193162119,1838,1838,1838,1838,0
|
|
20231108,132600,193162119,1838,1838,1838,1838,150
|
|
20231108,132500,192886419,1839,1839,1839,1839,0
|
|
20231108,132400,192886419,1839,1839,1839,1839,111
|
|
20231108,132300,192682290,1838,1838,1838,1838,0
|
|
20231108,132200,192682290,1838,1839,1839,1838,72
|
|
20231108,132100,192549948,1845,1845,1845,1845,0
|
|
20231108,132000,192549948,1845,1839,1845,1839,65
|
|
20231108,131900,192430407,1839,1839,1839,1839,0
|
|
20231108,131800,192430407,1839,1845,1845,1839,67
|
|
20231108,131700,192307188,1839,1839,1839,1839,0
|
|
20231108,131600,192307188,1839,1839,1839,1839,666
|
|
20231108,131500,191082414,1839,1839,1839,1839,0
|
|
20231108,131400,191082414,1839,1839,1839,1839,66
|
|
20231108,131300,190961040,1838,1838,1838,1838,0
|
|
20231108,131200,190961040,1838,1838,1839,1838,360
|
|
20231108,131100,190299321,1838,1838,1838,1838,0
|
|
20231108,131000,190299321,1838,1838,1838,1838,66
|
|
20231108,130900,190178013,1838,1838,1838,1838,11
|
|
20231108,130800,190157795,1838,1838,1842,1838,91
|
|
20231108,130700,189990533,1838,1845,1845,1838,24
|
|
20231108,130600,189946405,1845,1839,1845,1839,905
|
|
20231108,130500,188282104,1845,1845,1845,1845,0
|
|
20231108,130400,188282104,1845,1839,1845,1839,66
|
|
20231108,130300,188160724,1840,1840,1840,1840,0
|
|
20231108,130200,188160724,1840,1840,1840,1840,258
|
|
20231108,130100,187686004,1840,1840,1840,1840,5
|
|
20231108,130000,187676804,1840,1840,1840,1840,66
|
|
20231108,125900,187555364,1840,1840,1840,1840,0
|
|
20231108,125800,187555364,1840,1840,1840,1840,1
|
|
20231108,125700,187553524,1840,1840,1840,1840,0
|
|
20231108,125600,187553524,1840,1840,1840,1840,0
|
|
20231108,125500,187553524,1840,1840,1840,1840,0
|
|
20231108,125400,187553524,1840,1840,1840,1840,2000
|
|
20231108,125300,183873524,1840,1840,1840,1840,0
|
|
20231108,125200,183873524,1840,1843,1843,1840,5000
|
|
20231108,125100,174670763,1843,1843,1843,1843,0
|
|
20231108,125000,174670763,1843,1843,1843,1843,150
|
|
20231108,124900,174394313,1852,1852,1852,1852,16
|
|
20231108,124800,174364681,1852,1851,1852,1851,2
|
|
20231108,124700,174360978,1852,1851,1852,1851,6
|
|
20231108,124600,174349867,1852,1852,1852,1852,0
|
|
20231108,124500,174349867,1852,1851,1852,1851,10
|
|
20231108,124400,174331356,1851,1851,1851,1851,15
|
|
20231108,124300,174303591,1851,1851,1852,1851,9
|
|
20231108,124200,174286930,1852,1843,1852,1843,459
|
|
20231108,124100,173440976,1843,1845,1845,1843,111
|
|
20231108,124000,173236392,1853,1850,1853,1845,1003
|
|
20231108,123900,171378946,1846,1846,1846,1846,0
|
|
20231108,123800,171378946,1846,1846,1846,1846,0
|
|
20231108,123700,171378946,1846,1846,1846,1846,0
|
|
20231108,123600,171378946,1846,1846,1846,1846,0
|
|
20231108,123500,171378946,1846,1846,1846,1846,0
|
|
20231108,123400,171378946,1846,1846,1846,1846,0
|
|
20231108,123300,171378946,1846,1846,1846,1846,8
|
|
20231108,123200,171364178,1850,1850,1850,1850,0
|
|
20231108,123100,171364178,1850,1850,1850,1850,0
|
|
20231108,123000,171364178,1850,1850,1850,1850,0
|
|
20231108,122900,171364178,1850,1850,1850,1850,2
|
|
20231108,122800,171360478,1846,1846,1846,1846,0
|
|
20231108,122700,171360478,1846,1846,1846,1846,0
|
|
20231108,122600,171360478,1846,1846,1846,1846,0
|
|
20231108,122500,171360478,1846,1846,1846,1846,0
|
|
20231108,122400,171360478,1846,1846,1846,1846,0
|
|
20231108,122300,171360478,1846,1848,1848,1846,1978
|
|
20231108,122200,167707171,1849,1849,1849,1849,0
|
|
20231108,122100,167707171,1849,1849,1849,1849,0
|
|
20231108,122000,167707171,1849,1849,1849,1849,0
|
|
20231108,121900,167707171,1849,1849,1849,1849,0
|
|
20231108,121800,167707171,1849,1849,1849,1849,14
|
|
20231108,121700,167681285,1849,1849,1849,1849,0
|
|
20231108,121600,167681285,1849,1849,1849,1849,0
|
|
20231108,121500,167681285,1849,1849,1849,1849,0
|
|
20231108,121400,167681285,1849,1849,1849,1849,0
|
|
20231108,121300,167681285,1849,1849,1849,1849,0
|
|
20231108,121200,167681285,1849,1849,1849,1849,0
|
|
20231108,121100,167681285,1849,1849,1849,1849,5
|
|
20231108,121000,167672040,1849,1849,1849,1849,0
|
|
20231108,120900,167672040,1849,1849,1849,1849,0
|
|
20231108,120800,167672040,1849,1849,1849,1849,0
|
|
20231108,120700,167672040,1849,1849,1849,1849,0
|
|
20231108,120600,167672040,1849,1849,1849,1849,0
|
|
20231108,120500,167672040,1849,1850,1850,1849,207
|
|
20231108,120400,167289095,1850,1852,1852,1850,7
|
|
20231108,120300,167276133,1852,1852,1852,1852,0
|
|
20231108,120200,167276133,1852,1853,1853,1852,111
|
|
20231108,120100,167070452,1853,1853,1853,1853,3
|
|
20231108,120000,167064893,1853,1853,1853,1853,0
|
|
20231108,115900,167064893,1853,1853,1853,1853,0
|
|
20231108,115800,167064893,1853,1853,1853,1853,0
|
|
20231108,115700,167064893,1853,1853,1853,1853,0
|
|
20231108,115600,167064893,1853,1853,1853,1853,1
|
|
20231108,115500,167063040,1852,1852,1852,1852,0
|
|
20231108,115400,167063040,1852,1852,1852,1852,0
|
|
20231108,115300,167063040,1852,1852,1852,1852,7
|
|
20231108,115200,167050076,1852,1852,1852,1852,0
|
|
20231108,115100,167050076,1852,1852,1852,1852,0
|
|
20231108,115000,167050076,1852,1852,1852,1852,0
|
|
20231108,114900,167050076,1852,1852,1852,1852,2
|
|
20231108,114800,167046372,1854,1854,1854,1854,0
|
|
20231108,114700,167046372,1854,1854,1854,1854,0
|
|
20231108,114600,167046372,1854,1854,1854,1854,0
|
|
20231108,114500,167046372,1854,1854,1854,1854,0
|
|
20231108,114400,167046372,1854,1854,1854,1854,0
|
|
20231108,114300,167046372,1854,1854,1854,1854,0
|
|
20231108,114200,167046372,1854,1854,1854,1854,0
|
|
20231108,114100,167046372,1854,1854,1854,1854,0
|
|
20231108,114000,167046372,1854,1854,1854,1854,0
|
|
20231108,113900,167046372,1854,1854,1854,1854,12
|
|
20231108,113800,167024124,1854,1854,1854,1854,0
|
|
20231108,113700,167024124,1854,1854,1854,1854,0
|
|
20231108,113600,167024124,1854,1854,1854,1854,4
|
|
20231108,113500,167016708,1854,1850,1854,1850,1425
|
|
20231108,113400,164378000,1852,1852,1852,1852,0
|
|
20231108,113300,164378000,1852,1852,1852,1852,0
|
|
20231108,113200,164378000,1852,1852,1852,1852,0
|
|
20231108,113100,164378000,1852,1852,1852,1852,0
|
|
20231108,113000,164378000,1852,1852,1852,1852,1
|
|
20231108,112900,164376148,1852,1852,1852,1852,0
|
|
20231108,112800,164376148,1852,1852,1852,1852,0
|
|
20231108,112700,164376148,1852,1852,1852,1852,0
|
|
20231108,112600,164376148,1852,1852,1852,1852,0
|
|
20231108,112500,164376148,1852,1852,1852,1852,2
|
|
20231108,112400,164372444,1852,1852,1852,1852,0
|
|
20231108,112300,164372444,1852,1852,1852,1852,1
|
|
20231108,112200,164370592,1854,1854,1854,1854,0
|
|
20231108,112100,164370592,1854,1854,1854,1854,800
|
|
20231108,112000,162887392,1854,1854,1854,1854,0
|
|
20231108,111900,162887392,1854,1851,1854,1851,2000
|
|
20231108,111800,159182397,1846,1846,1846,1846,0
|
|
20231108,111700,159182397,1846,1847,1847,1846,320
|
|
20231108,111600,158591667,1851,1851,1851,1851,0
|
|
20231108,111500,158591667,1851,1850,1851,1850,11
|
|
20231108,111400,158571315,1847,1847,1847,1847,0
|
|
20231108,111300,158571315,1847,1847,1847,1847,0
|
|
20231108,111200,158571315,1847,1847,1847,1847,0
|
|
20231108,111100,158571315,1847,1847,1847,1847,1
|
|
20231108,111000,158569468,1846,1846,1846,1846,0
|
|
20231108,110900,158569468,1846,1847,1847,1846,3000
|
|
20231108,110800,153031467,1846,1847,1847,1846,419
|
|
20231108,110700,152257990,1847,1847,1847,1847,0
|
|
20231108,110600,152257990,1847,1847,1847,1847,0
|
|
20231108,110500,152257990,1847,1847,1847,1847,0
|
|
20231108,110400,152257990,1847,1846,1847,1846,924
|
|
20231108,110300,150552282,1846,1848,1848,1846,5
|
|
20231108,110200,150543049,1849,1849,1849,1849,609
|
|
20231108,110100,149417008,1849,1849,1849,1849,0
|
|
20231108,110000,149417008,1849,1849,1849,1849,1
|
|
20231108,105900,149415159,1851,1851,1851,1851,0
|
|
20231108,105800,149415159,1851,1851,1851,1851,20
|
|
20231108,105700,149378139,1851,1851,1851,1851,0
|
|
20231108,105600,149378139,1851,1849,1851,1849,1074
|
|
20231108,105500,147392193,1846,1847,1847,1846,3494
|
|
20231108,105400,140942268,1846,1847,1847,1846,7894
|
|
20231108,105300,126369943,1848,1848,1848,1848,2800
|
|
20231108,105200,121195543,1849,1849,1849,1849,0
|
|
20231108,105100,121195543,1849,1849,1849,1849,0
|
|
20231108,105000,121195543,1849,1849,1849,1849,0
|
|
20231108,104900,121195543,1849,1848,1849,1848,101
|
|
20231108,104800,121008894,1851,1851,1851,1851,0
|
|
20231108,104700,121008894,1851,1851,1851,1851,0
|
|
20231108,104600,121008894,1851,1849,1851,1849,85
|
|
20231108,104500,120851562,1848,1848,1848,1848,0
|
|
20231108,104400,120851562,1848,1847,1848,1847,1701
|
|
20231108,104300,117708115,1847,1847,1848,1847,559
|
|
20231108,104200,116675223,1848,1848,1848,1848,0
|
|
20231108,104100,116675223,1848,1848,1848,1847,101
|
|
20231108,104000,116488671,1848,1848,1848,1848,11
|
|
20231108,103900,116468343,1849,1850,1850,1849,1057
|
|
20231108,103800,114513893,1851,1851,1851,1850,56
|
|
20231108,103700,114410240,1851,1851,1851,1851,0
|
|
20231108,103600,114410240,1851,1851,1851,1851,0
|
|
20231108,103500,114410240,1851,1851,1851,1851,4
|
|
20231108,103400,114402836,1851,1851,1851,1851,1
|
|
20231108,103300,114400985,1850,1850,1850,1850,0
|
|
20231108,103200,114400985,1850,1851,1851,1850,2
|
|
20231108,103100,114397284,1852,1852,1852,1852,20
|
|
20231108,103000,114360244,1850,1850,1850,1850,1
|
|
20231108,102900,114358394,1849,1849,1849,1849,1
|
|
20231108,102800,114356545,1852,1852,1852,1852,1
|
|
20231108,102700,114354693,1852,1852,1852,1852,0
|
|
20231108,102600,114354693,1852,1852,1852,1852,0
|
|
20231108,102500,114354693,1852,1852,1852,1852,0
|
|
20231108,102400,114354693,1852,1852,1852,1849,3861
|
|
20231108,102300,107204151,1852,1853,1853,1852,1239
|
|
20231108,102200,104909519,1853,1851,1853,1851,7923
|
|
20231108,102100,90236139,1852,1852,1852,1852,10
|
|
20231108,102000,90217619,1852,1852,1852,1852,0
|
|
20231108,101900,90217619,1852,1852,1852,1852,1
|
|
20231108,101800,90215767,1852,1852,1852,1852,300
|
|
20231108,101700,89660167,1850,1850,1850,1850,123
|
|
20231108,101600,89432617,1850,1850,1850,1850,0
|
|
20231108,101500,89432617,1850,1850,1850,1850,254
|
|
20231108,101400,88962717,1850,1850,1850,1850,64
|
|
20231108,101300,88844317,1850,1850,1850,1850,32
|
|
20231108,101200,88785117,1851,1852,1852,1850,9
|
|
20231108,101100,88768458,1852,1852,1852,1852,30
|
|
20231108,101000,88712898,1852,1852,1852,1852,34
|
|
20231108,100900,88649930,1852,1852,1852,1852,0
|
|
20231108,100800,88649930,1852,1852,1852,1852,11
|
|
20231108,100700,88629558,1847,1847,1852,1847,136
|
|
20231108,100600,88378333,1846,1847,1847,1846,1695
|
|
20231108,100500,85249362,1847,1846,1847,1846,111
|
|
20231108,100400,85044451,1846,1847,1847,1846,31
|
|
20231108,100300,84987224,1846,1847,1847,1846,7481
|
|
20231108,100200,71177264,1847,1847,1847,1847,67
|
|
20231108,100100,71053515,1847,1847,1847,1847,0
|
|
20231108,100000,71053515,1847,1847,1847,1847,31
|
|
20231108,095900,70996258,1847,1847,1847,1846,691
|
|
20231108,095800,69720542,1847,1848,1848,1847,373
|
|
20231108,095700,69031348,1848,1851,1851,1848,1934
|
|
20231108,095600,65457307,1852,1852,1852,1852,29
|
|
20231108,095500,65403599,1852,1852,1852,1852,29
|
|
20231108,095400,65349891,1852,1851,1852,1851,479
|
|
20231108,095300,64463233,1852,1853,1853,1852,64
|
|
20231108,095200,64344670,1853,1853,1853,1853,58
|
|
20231108,095100,64237196,1852,1852,1852,1852,0
|
|
20231108,095000,64237196,1852,1852,1852,1852,29
|
|
20231108,094900,64183488,1852,1852,1852,1852,329
|
|
20231108,094800,63574180,1853,1854,1854,1853,67
|
|
20231108,094700,63449991,1855,1855,1855,1855,29
|
|
20231108,094600,63396196,1853,1853,1853,1853,20
|
|
20231108,094500,63359136,1853,1854,1854,1853,59
|
|
20231108,094400,63249780,1854,1854,1854,1854,29
|
|
20231108,094300,63196014,1854,1854,1854,1852,579
|
|
20231108,094200,62122636,1854,1853,1854,1853,46
|
|
20231108,094100,62037369,1853,1853,1853,1853,500
|
|
20231108,094000,61110869,1854,1855,1855,1854,127
|
|
20231108,093900,60875324,1856,1856,1856,1856,7
|
|
20231108,093800,60862332,1856,1856,1856,1856,2
|
|
20231108,093700,60858620,1856,1856,1858,1856,629
|
|
20231108,093600,59691157,1856,1856,1856,1856,117
|
|
20231108,093500,59474005,1859,1859,1859,1859,0
|
|
20231108,093400,59474005,1859,1859,1859,1859,483
|
|
20231108,093300,58576108,1859,1858,1859,1858,1001
|
|
20231108,093200,56715626,1859,1858,1859,1857,3850
|
|
20231108,093100,49562795,1857,1857,1857,1857,1
|
|
20231108,093000,49560938,1858,1858,1858,1858,100
|
|
20231108,092900,49375138,1859,1851,1859,1851,6660
|
|
20231108,092800,37020501,1851,1850,1851,1850,680
|
|
20231108,092700,35762442,1850,1846,1850,1846,287
|
|
20231108,092600,35231840,1850,1850,1850,1850,29
|
|
20231108,092500,35178190,1850,1850,1850,1850,0
|
|
20231108,092400,35178190,1850,1850,1850,1850,200
|
|
20231108,092300,34808190,1846,1846,1846,1846,75
|
|
20231108,092200,34669740,1846,1846,1846,1846,123
|
|
20231108,092100,34442682,1846,1845,1846,1845,79
|
|
20231108,092000,34296898,1846,1846,1846,1846,30
|
|
20231108,091900,34241518,1846,1846,1846,1846,81
|
|
20231108,091800,34091992,1842,1842,1842,1842,500
|
|
20231108,091700,33170992,1841,1841,1841,1841,0
|
|
20231108,091600,33170992,1841,1844,1844,1841,200
|
|
20231108,091500,32802567,1842,1842,1842,1842,0
|
|
20231108,091400,32802567,1842,1846,1846,1842,1601
|
|
20231108,091300,29853464,1842,1841,1842,1841,5
|
|
20231108,091200,29844258,1841,1841,1841,1841,1000
|
|
20231108,091100,28003258,1846,1841,1846,1841,155
|
|
20231108,091000,27717628,1839,1846,1846,1839,1202
|
|
20231108,090900,25507114,1846,1848,1848,1846,3
|
|
20231108,090800,25501573,1851,1850,1851,1849,142
|
|
20231108,090700,25238869,1852,1850,1852,1850,199
|
|
20231108,090600,24870533,1851,1846,1851,1845,7647
|
|
20231108,090500,10748554,1847,1847,1847,1847,0
|
|
20231108,090400,10748554,1847,1848,1848,1847,246
|
|
20231108,090300,10294062,1849,1845,1849,1845,1452
|
|
20231108,090200,7611336,1848,1848,1848,1848,0
|
|
20231108,090100,7611336,1848,1848,1848,1848,276
|
|
20231108,090000,7101288,1848,1832,1848,1832,2408
|