594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,185100,229237166,1823,1823,1823,1823,425
|
|
20231109,185000,229237166,1823,1823,1823,1823,0
|
|
20231109,184900,229237166,1823,1823,1823,1823,0
|
|
20231109,184800,229237166,1823,1823,1823,1823,0
|
|
20231109,184700,229237166,1823,1823,1823,1823,0
|
|
20231109,184600,229237166,1823,1823,1823,1823,0
|
|
20231109,184500,229237166,1823,1823,1823,1823,0
|
|
20231109,184400,229237166,1823,1823,1823,1823,0
|
|
20231109,184300,229237166,1823,1823,1823,1823,0
|
|
20231109,184200,229237166,1823,1823,1823,1823,0
|
|
20231109,184100,229237166,1823,1823,1823,1823,0
|
|
20231109,184000,229237166,1823,1823,1823,1823,0
|
|
20231109,183900,229237166,1823,1823,1823,1823,0
|
|
20231109,183800,229237166,1823,1823,1823,1823,0
|
|
20231109,183700,229237166,1823,1823,1823,1823,0
|
|
20231109,183600,229237166,1823,1823,1823,1823,0
|
|
20231109,183500,229237166,1823,1823,1823,1823,0
|
|
20231109,183400,229237166,1823,1823,1823,1823,0
|
|
20231109,183300,229237166,1823,1823,1823,1823,0
|
|
20231109,183200,229237166,1823,1823,1823,1823,0
|
|
20231109,183100,229237166,1823,1823,1823,1823,0
|
|
20231109,183000,229237166,1823,1823,1823,1823,0
|
|
20231109,182900,229237166,1823,1823,1823,1823,0
|
|
20231109,182800,229237166,1823,1823,1823,1823,0
|
|
20231109,182700,229237166,1823,1823,1823,1823,0
|
|
20231109,182600,229237166,1823,1823,1823,1823,0
|
|
20231109,182500,229237166,1823,1823,1823,1823,0
|
|
20231109,182400,229237166,1823,1823,1823,1823,0
|
|
20231109,182300,229237166,1823,1823,1823,1823,0
|
|
20231109,182200,229237166,1823,1823,1823,1823,0
|
|
20231109,182100,229237166,1823,1823,1823,1823,425
|
|
20231109,182000,229237166,1823,1823,1823,1823,0
|
|
20231109,181900,229237166,1823,1823,1823,1823,0
|
|
20231109,181800,229237166,1823,1823,1823,1823,0
|
|
20231109,181700,229237166,1823,1823,1823,1823,0
|
|
20231109,181600,229237166,1823,1823,1823,1823,0
|
|
20231109,181500,229237166,1823,1823,1823,1823,0
|
|
20231109,181400,229237166,1823,1823,1823,1823,0
|
|
20231109,181300,229237166,1823,1823,1823,1823,0
|
|
20231109,181200,229237166,1823,1823,1823,1823,0
|
|
20231109,181100,229237166,1823,1823,1823,1823,0
|
|
20231109,181000,229237166,1823,1823,1823,1823,0
|
|
20231109,180900,229237166,1823,1823,1823,1823,0
|
|
20231109,180800,229237166,1823,1823,1823,1823,0
|
|
20231109,180700,229237166,1823,1823,1823,1823,0
|
|
20231109,180600,229237166,1823,1823,1823,1823,0
|
|
20231109,180500,229237166,1823,1823,1823,1823,0
|
|
20231109,180400,229237166,1823,1823,1823,1823,0
|
|
20231109,180300,229237166,1823,1823,1823,1823,0
|
|
20231109,180200,229237166,1823,1823,1823,1823,0
|
|
20231109,180100,229237166,1823,1823,1823,1823,0
|
|
20231109,180000,229237166,1823,1823,1823,1823,0
|
|
20231109,175900,229237166,1823,1823,1823,1823,0
|
|
20231109,175800,229237166,1823,1823,1823,1823,0
|
|
20231109,175700,229237166,1823,1823,1823,1823,0
|
|
20231109,175600,229237166,1823,1823,1823,1823,0
|
|
20231109,175500,229237166,1823,1823,1823,1823,0
|
|
20231109,175400,229237166,1823,1823,1823,1823,0
|
|
20231109,175300,229237166,1823,1823,1823,1823,0
|
|
20231109,175200,229237166,1823,1823,1823,1823,0
|
|
20231109,175100,229237166,1823,1823,1823,1823,425
|
|
20231109,175000,229237166,1823,1823,1823,1823,0
|
|
20231109,174900,229237166,1823,1823,1823,1823,0
|
|
20231109,174800,229237166,1823,1823,1823,1823,0
|
|
20231109,174700,229237166,1823,1823,1823,1823,0
|
|
20231109,174600,229237166,1823,1823,1823,1823,0
|
|
20231109,174500,229237166,1823,1823,1823,1823,0
|
|
20231109,174400,229237166,1823,1823,1823,1823,0
|
|
20231109,174300,229237166,1823,1823,1823,1823,0
|
|
20231109,174200,229237166,1823,1823,1823,1823,0
|
|
20231109,174100,229237166,1823,1823,1823,1823,0
|
|
20231109,174000,229237166,1823,1823,1823,1823,0
|
|
20231109,173900,229237166,1823,1823,1823,1823,0
|
|
20231109,173800,229237166,1823,1823,1823,1823,0
|
|
20231109,173700,229237166,1823,1823,1823,1823,0
|
|
20231109,173600,229237166,1823,1823,1823,1823,0
|
|
20231109,173500,229237166,1823,1823,1823,1823,0
|
|
20231109,173400,229237166,1823,1823,1823,1823,0
|
|
20231109,173300,229237166,1823,1823,1823,1823,0
|
|
20231109,173200,229237166,1823,1823,1823,1823,0
|
|
20231109,173100,229237166,1823,1823,1823,1823,0
|
|
20231109,173000,229237166,1823,1823,1823,1823,0
|
|
20231109,172900,229237166,1823,1823,1823,1823,0
|
|
20231109,172800,229237166,1823,1823,1823,1823,0
|
|
20231109,172700,229237166,1823,1823,1823,1823,0
|
|
20231109,172600,229237166,1823,1823,1823,1823,0
|
|
20231109,172500,229237166,1823,1823,1823,1823,0
|
|
20231109,172400,229237166,1823,1823,1823,1823,0
|
|
20231109,172300,229237166,1823,1823,1823,1823,0
|
|
20231109,172200,229237166,1823,1823,1823,1823,0
|
|
20231109,172100,229237166,1823,1823,1823,1823,425
|
|
20231109,172000,229237166,1823,1823,1823,1823,0
|
|
20231109,171900,229237166,1823,1823,1823,1823,0
|
|
20231109,171800,229237166,1823,1823,1823,1823,0
|
|
20231109,171700,229237166,1823,1823,1823,1823,0
|
|
20231109,171600,229237166,1823,1823,1823,1823,0
|
|
20231109,171500,229237166,1823,1823,1823,1823,0
|
|
20231109,171400,229237166,1823,1823,1823,1823,0
|
|
20231109,171300,229237166,1823,1823,1823,1823,0
|
|
20231109,171200,229237166,1823,1823,1823,1823,0
|
|
20231109,171100,229237166,1823,1823,1823,1823,0
|
|
20231109,171000,229237166,1823,1823,1823,1823,0
|
|
20231109,170900,229237166,1823,1823,1823,1823,0
|
|
20231109,170800,229237166,1823,1823,1823,1823,0
|
|
20231109,170700,229237166,1823,1823,1823,1823,0
|
|
20231109,170600,229237166,1823,1823,1823,1823,0
|
|
20231109,170500,229237166,1823,1823,1823,1823,0
|
|
20231109,170400,229237166,1823,1823,1823,1823,0
|
|
20231109,170300,229237166,1823,1823,1823,1823,0
|
|
20231109,170200,229237166,1823,1823,1823,1823,0
|
|
20231109,170100,229237166,1823,1823,1823,1823,0
|
|
20231109,170000,229237166,1823,1823,1823,1823,0
|
|
20231109,165900,229237166,1823,1823,1823,1823,0
|
|
20231109,165800,229237166,1823,1823,1823,1823,0
|
|
20231109,165700,229237166,1823,1823,1823,1823,0
|
|
20231109,165600,229237166,1823,1823,1823,1823,0
|
|
20231109,165500,229237166,1823,1823,1823,1823,0
|
|
20231109,165400,229237166,1823,1823,1823,1823,0
|
|
20231109,165300,229237166,1823,1823,1823,1823,0
|
|
20231109,165200,229237166,1823,1823,1823,1823,0
|
|
20231109,165100,229237166,1823,1823,1823,1823,425
|
|
20231109,165000,229237166,1823,1823,1823,1823,0
|
|
20231109,164900,229237166,1823,1823,1823,1823,0
|
|
20231109,164800,229237166,1823,1823,1823,1823,0
|
|
20231109,164700,229237166,1823,1823,1823,1823,0
|
|
20231109,164600,229237166,1823,1823,1823,1823,0
|
|
20231109,164500,229237166,1823,1823,1823,1823,0
|
|
20231109,164400,229237166,1823,1823,1823,1823,0
|
|
20231109,164300,229237166,1823,1823,1823,1823,0
|
|
20231109,164200,229237166,1823,1823,1823,1823,0
|
|
20231109,164100,229237166,1823,1823,1823,1823,0
|
|
20231109,164000,229237166,1823,1823,1823,1823,0
|
|
20231109,163900,229237166,1823,1823,1823,1823,0
|
|
20231109,163800,229237166,1823,1823,1823,1823,0
|
|
20231109,163700,229237166,1823,1823,1823,1823,0
|
|
20231109,163600,229237166,1823,1823,1823,1823,0
|
|
20231109,163500,229237166,1823,1823,1823,1823,0
|
|
20231109,163400,229237166,1823,1823,1823,1823,0
|
|
20231109,163300,229237166,1823,1823,1823,1823,0
|
|
20231109,163200,229237166,1823,1823,1823,1823,0
|
|
20231109,163100,229237166,1823,1823,1823,1823,0
|
|
20231109,163000,229237166,1823,1823,1823,1823,0
|
|
20231109,162900,229237166,1823,1823,1823,1823,0
|
|
20231109,162800,229237166,1823,1823,1823,1823,0
|
|
20231109,162700,229237166,1823,1823,1823,1823,0
|
|
20231109,162600,229237166,1823,1823,1823,1823,0
|
|
20231109,162500,229237166,1823,1823,1823,1823,0
|
|
20231109,162400,229237166,1823,1823,1823,1823,0
|
|
20231109,162300,229237166,1823,1823,1823,1823,0
|
|
20231109,162200,229237166,1823,1823,1823,1823,0
|
|
20231109,162100,229237166,1823,1823,1823,1823,425
|
|
20231109,162000,229237166,1823,1823,1823,1823,0
|
|
20231109,161900,229237166,1823,1823,1823,1823,0
|
|
20231109,161800,229237166,1823,1823,1823,1823,0
|
|
20231109,161700,229237166,1823,1823,1823,1823,0
|
|
20231109,161600,229237166,1823,1823,1823,1823,0
|
|
20231109,161500,229237166,1823,1823,1823,1823,0
|
|
20231109,161400,229237166,1823,1823,1823,1823,0
|
|
20231109,161300,229237166,1823,1823,1823,1823,0
|
|
20231109,161200,229237166,1823,1823,1823,1823,0
|
|
20231109,161100,229237166,1823,1823,1823,1823,0
|
|
20231109,161000,229237166,1823,1823,1823,1823,0
|
|
20231109,160900,229237166,1823,1823,1823,1823,0
|
|
20231109,160800,229237166,1823,1823,1823,1823,0
|
|
20231109,160700,229237166,1823,1823,1823,1823,0
|
|
20231109,160600,229237166,1823,1823,1823,1823,0
|
|
20231109,160500,229237166,1823,1823,1823,1823,0
|
|
20231109,160400,229237166,1823,1823,1823,1823,0
|
|
20231109,160300,229237166,1823,1823,1823,1823,0
|
|
20231109,160200,229237166,1823,1823,1823,1823,0
|
|
20231109,160100,229237166,1823,1823,1823,1823,0
|
|
20231109,160000,229237166,1823,1823,1823,1823,0
|
|
20231109,155900,229237166,1823,1823,1823,1823,0
|
|
20231109,155800,229237166,1823,1823,1823,1823,0
|
|
20231109,155700,229237166,1823,1823,1823,1823,0
|
|
20231109,155600,229237166,1823,1823,1823,1823,0
|
|
20231109,155500,229237166,1823,1823,1823,1823,0
|
|
20231109,155400,229237166,1823,1823,1823,1823,0
|
|
20231109,155300,229237166,1823,1823,1823,1823,0
|
|
20231109,155200,229237166,1823,1823,1823,1823,0
|
|
20231109,155100,229237166,1823,1823,1823,1823,425
|
|
20231109,155000,229237166,1823,1823,1823,1823,0
|
|
20231109,154900,229237166,1823,1823,1823,1823,0
|
|
20231109,154800,229237166,1823,1823,1823,1823,0
|
|
20231109,154700,229237166,1823,1823,1823,1823,0
|
|
20231109,154600,229237166,1823,1823,1823,1823,0
|
|
20231109,154500,229237166,1823,1823,1823,1823,0
|
|
20231109,154400,229237166,1823,1823,1823,1823,0
|
|
20231109,154300,229237166,1823,1823,1823,1823,0
|
|
20231109,154200,229237166,1823,1823,1823,1823,0
|
|
20231109,154100,229237166,1823,1823,1823,1823,0
|
|
20231109,154000,229237166,1823,1823,1823,1823,0
|
|
20231109,153900,229237166,1823,1823,1823,1823,0
|
|
20231109,153800,229237166,1823,1823,1823,1823,0
|
|
20231109,153700,229237166,1823,1823,1823,1823,0
|
|
20231109,153600,229237166,1823,1823,1823,1823,0
|
|
20231109,153500,229237166,1823,1823,1823,1823,0
|
|
20231109,153400,229237166,1823,1823,1823,1823,0
|
|
20231109,153300,229237166,1823,1823,1823,1823,0
|
|
20231109,153200,229237166,1823,1823,1823,1823,0
|
|
20231109,153100,229237166,1823,1823,1823,1823,0
|
|
20231109,153000,229237166,1823,1823,1823,1823,425
|
|
20231109,152900,228462391,1822,1822,1822,1822,0
|
|
20231109,152800,228462391,1822,1822,1822,1822,0
|
|
20231109,152700,228462391,1822,1822,1822,1822,0
|
|
20231109,152600,228462391,1822,1822,1822,1822,0
|
|
20231109,152500,228462391,1822,1822,1822,1822,0
|
|
20231109,152400,228462391,1822,1822,1822,1822,0
|
|
20231109,152300,228462391,1822,1822,1822,1822,0
|
|
20231109,152200,228462391,1822,1822,1822,1822,0
|
|
20231109,152100,228462391,1822,1822,1822,1822,0
|
|
20231109,152000,228462391,1822,1822,1822,1822,0
|
|
20231109,151900,228462391,1822,1816,1824,1816,901
|
|
20231109,151800,226824051,1815,1816,1816,1815,12
|
|
20231109,151700,226802261,1817,1817,1817,1817,54
|
|
20231109,151600,226704143,1815,1816,1816,1815,649
|
|
20231109,151500,225525859,1817,1817,1817,1817,14
|
|
20231109,151400,225500421,1816,1816,1816,1816,300
|
|
20231109,151300,224955621,1816,1816,1816,1816,1
|
|
20231109,151200,224953805,1816,1816,1816,1816,200
|
|
20231109,151100,224590605,1817,1817,1817,1817,203
|
|
20231109,151000,224221754,1817,1817,1817,1817,109
|
|
20231109,150900,224023701,1817,1817,1817,1817,5
|
|
20231109,150800,224014616,1817,1817,1817,1817,1321
|
|
20231109,150700,221614359,1818,1819,1819,1818,2216
|
|
20231109,150600,217585484,1819,1819,1819,1819,0
|
|
20231109,150500,217585484,1819,1819,1819,1819,0
|
|
20231109,150400,217585484,1819,1818,1819,1818,64
|
|
20231109,150300,217469069,1819,1820,1820,1819,4937
|
|
20231109,150200,208487941,1820,1822,1822,1820,26
|
|
20231109,150100,208440584,1823,1823,1823,1823,0
|
|
20231109,150000,208440584,1823,1821,1823,1821,20
|
|
20231109,145900,208404162,1821,1821,1821,1821,0
|
|
20231109,145800,208404162,1821,1821,1821,1821,100
|
|
20231109,145700,208222062,1821,1821,1821,1821,0
|
|
20231109,145600,208222062,1821,1821,1821,1821,49
|
|
20231109,145500,208132833,1821,1821,1821,1821,1000
|
|
20231109,145400,206311833,1822,1822,1822,1821,5076
|
|
20231109,145300,197067506,1822,1822,1822,1822,74
|
|
20231109,145200,196932678,1825,1825,1825,1825,1
|
|
20231109,145100,196930853,1824,1824,1824,1824,95
|
|
20231109,145000,196757573,1824,1824,1824,1824,1
|
|
20231109,144900,196755749,1821,1821,1821,1821,0
|
|
20231109,144800,196755749,1821,1821,1821,1821,0
|
|
20231109,144700,196755749,1821,1821,1821,1821,0
|
|
20231109,144600,196755749,1821,1821,1821,1821,0
|
|
20231109,144500,196755749,1821,1821,1821,1821,607
|
|
20231109,144400,195650402,1821,1821,1821,1821,0
|
|
20231109,144300,195650402,1821,1821,1821,1821,0
|
|
20231109,144200,195650402,1821,1821,1821,1821,0
|
|
20231109,144100,195650402,1821,1821,1821,1821,200
|
|
20231109,144000,195286202,1822,1822,1822,1822,5858
|
|
20231109,143900,184612926,1823,1823,1823,1823,0
|
|
20231109,143800,184612926,1823,1823,1823,1823,82
|
|
20231109,143700,184463440,1823,1823,1823,1823,1
|
|
20231109,143600,184461617,1823,1823,1823,1823,17
|
|
20231109,143500,184430626,1823,1823,1823,1823,0
|
|
20231109,143400,184430626,1823,1823,1823,1823,0
|
|
20231109,143300,184430626,1823,1823,1823,1823,50
|
|
20231109,143200,184339476,1823,1823,1823,1823,0
|
|
20231109,143100,184339476,1823,1823,1823,1823,0
|
|
20231109,143000,184339476,1823,1823,1823,1823,0
|
|
20231109,142900,184339476,1823,1823,1823,1823,0
|
|
20231109,142800,184339476,1823,1823,1823,1823,0
|
|
20231109,142700,184339476,1823,1823,1823,1823,40
|
|
20231109,142600,184266556,1821,1821,1821,1821,0
|
|
20231109,142500,184266556,1821,1821,1821,1821,0
|
|
20231109,142400,184266556,1821,1821,1821,1821,0
|
|
20231109,142300,184266556,1821,1821,1821,1821,0
|
|
20231109,142200,184266556,1821,1821,1821,1821,0
|
|
20231109,142100,184266556,1821,1821,1821,1821,0
|
|
20231109,142000,184266556,1821,1821,1821,1821,0
|
|
20231109,141900,184266556,1821,1821,1821,1821,0
|
|
20231109,141800,184266556,1821,1821,1821,1821,0
|
|
20231109,141700,184266556,1821,1821,1821,1821,0
|
|
20231109,141600,184266556,1821,1821,1821,1821,0
|
|
20231109,141500,184266556,1821,1821,1821,1821,1
|
|
20231109,141400,184264735,1824,1824,1824,1824,0
|
|
20231109,141300,184264735,1824,1824,1824,1824,0
|
|
20231109,141200,184264735,1824,1824,1824,1824,154
|
|
20231109,141100,183983839,1824,1824,1824,1824,348
|
|
20231109,141000,183349087,1821,1821,1821,1821,0
|
|
20231109,140900,183349087,1821,1821,1821,1821,100
|
|
20231109,140800,183166987,1822,1822,1822,1822,249
|
|
20231109,140700,182713309,1820,1820,1820,1820,80
|
|
20231109,140600,182567709,1822,1820,1822,1820,2502
|
|
20231109,140500,178014067,1820,1821,1822,1820,1257
|
|
20231109,140400,175724221,1821,1821,1821,1821,604
|
|
20231109,140300,174624337,1820,1820,1820,1820,0
|
|
20231109,140200,174624337,1820,1820,1820,1820,0
|
|
20231109,140100,174624337,1820,1820,1820,1820,172
|
|
20231109,140000,174311297,1820,1820,1820,1820,1336
|
|
20231109,135900,171879777,1820,1820,1820,1820,0
|
|
20231109,135800,171879777,1820,1820,1820,1820,0
|
|
20231109,135700,171879777,1820,1821,1821,1820,961
|
|
20231109,135600,170130657,1825,1820,1825,1820,1027
|
|
20231109,135500,168261382,1821,1821,1821,1821,0
|
|
20231109,135400,168261382,1821,1821,1821,1821,304
|
|
20231109,135300,167707798,1821,1821,1821,1821,0
|
|
20231109,135200,167707798,1821,1822,1822,1821,100
|
|
20231109,135100,167525599,1822,1822,1822,1822,0
|
|
20231109,135000,167525599,1822,1826,1826,1822,13
|
|
20231109,134900,167501871,1827,1827,1827,1827,0
|
|
20231109,134800,167501871,1827,1827,1827,1827,0
|
|
20231109,134700,167501871,1827,1827,1827,1827,0
|
|
20231109,134600,167501871,1827,1827,1827,1827,0
|
|
20231109,134500,167501871,1827,1827,1827,1827,0
|
|
20231109,134400,167501871,1827,1827,1827,1827,0
|
|
20231109,134300,167501871,1827,1827,1827,1827,0
|
|
20231109,134200,167501871,1827,1827,1827,1827,0
|
|
20231109,134100,167501871,1827,1827,1827,1827,0
|
|
20231109,134000,167501871,1827,1827,1827,1827,0
|
|
20231109,133900,167501871,1827,1827,1827,1827,0
|
|
20231109,133800,167501871,1827,1827,1827,1827,0
|
|
20231109,133700,167501871,1827,1827,1827,1827,0
|
|
20231109,133600,167501871,1827,1827,1827,1827,0
|
|
20231109,133500,167501871,1827,1827,1827,1827,15
|
|
20231109,133400,167474466,1827,1827,1827,1827,0
|
|
20231109,133300,167474466,1827,1827,1827,1827,0
|
|
20231109,133200,167474466,1827,1827,1827,1827,0
|
|
20231109,133100,167474466,1827,1827,1827,1827,0
|
|
20231109,133000,167474466,1827,1827,1827,1827,0
|
|
20231109,132900,167474466,1827,1827,1827,1827,0
|
|
20231109,132800,167474466,1827,1827,1827,1827,0
|
|
20231109,132700,167474466,1827,1827,1827,1827,0
|
|
20231109,132600,167474466,1827,1827,1827,1827,6
|
|
20231109,132500,167463504,1827,1827,1827,1827,70
|
|
20231109,132400,167335614,1827,1827,1827,1827,0
|
|
20231109,132300,167335614,1827,1827,1827,1827,0
|
|
20231109,132200,167335614,1827,1827,1827,1827,29
|
|
20231109,132100,167282631,1827,1827,1827,1827,1
|
|
20231109,132000,167280804,1820,1827,1828,1820,1673
|
|
20231109,131900,164226029,1828,1828,1828,1828,10
|
|
20231109,131800,164207749,1828,1827,1828,1827,1237
|
|
20231109,131700,161946650,1827,1827,1827,1827,0
|
|
20231109,131600,161946650,1827,1827,1827,1827,0
|
|
20231109,131500,161946650,1827,1827,1827,1827,0
|
|
20231109,131400,161946650,1827,1827,1827,1827,0
|
|
20231109,131300,161946650,1827,1827,1827,1827,0
|
|
20231109,131200,161946650,1827,1827,1827,1827,0
|
|
20231109,131100,161946650,1827,1827,1827,1827,0
|
|
20231109,131000,161946650,1827,1827,1827,1827,1
|
|
20231109,130900,161944823,1825,1825,1825,1825,0
|
|
20231109,130800,161944823,1825,1825,1825,1825,0
|
|
20231109,130700,161944823,1825,1825,1825,1825,0
|
|
20231109,130600,161944823,1825,1825,1825,1825,200
|
|
20231109,130500,161579823,1821,1821,1821,1821,47
|
|
20231109,130400,161494236,1821,1821,1821,1821,0
|
|
20231109,130300,161494236,1821,1821,1821,1821,0
|
|
20231109,130200,161494236,1821,1821,1821,1821,100
|
|
20231109,130100,161312136,1827,1826,1827,1826,51
|
|
20231109,130000,161219009,1826,1826,1826,1826,0
|
|
20231109,125900,161219009,1826,1826,1826,1826,300
|
|
20231109,125800,160671209,1826,1826,1826,1826,0
|
|
20231109,125700,160671209,1826,1826,1826,1826,432
|
|
20231109,125600,159882377,1826,1826,1826,1826,0
|
|
20231109,125500,159882377,1826,1826,1826,1826,0
|
|
20231109,125400,159882377,1826,1826,1826,1826,0
|
|
20231109,125300,159882377,1826,1826,1826,1826,2
|
|
20231109,125200,159878725,1827,1827,1827,1827,8
|
|
20231109,125100,159864109,1827,1826,1827,1826,15
|
|
20231109,125000,159836718,1826,1826,1826,1826,590
|
|
20231109,124900,158759378,1826,1826,1826,1826,0
|
|
20231109,124800,158759378,1826,1826,1826,1826,52
|
|
20231109,124700,158664426,1826,1826,1826,1826,0
|
|
20231109,124600,158664426,1826,1826,1826,1826,0
|
|
20231109,124500,158664426,1826,1826,1826,1826,1
|
|
20231109,124400,158662600,1821,1826,1826,1821,111
|
|
20231109,124300,158460291,1827,1827,1827,1827,0
|
|
20231109,124200,158460291,1827,1827,1827,1827,1
|
|
20231109,124100,158458464,1826,1826,1826,1826,0
|
|
20231109,124000,158458464,1826,1826,1826,1826,0
|
|
20231109,123900,158458464,1826,1826,1826,1826,78
|
|
20231109,123800,158316036,1826,1827,1827,1826,24
|
|
20231109,123700,158272211,1828,1828,1828,1828,0
|
|
20231109,123600,158272211,1828,1828,1828,1828,15
|
|
20231109,123500,158244791,1830,1830,1830,1830,0
|
|
20231109,123400,158244791,1830,1830,1830,1830,0
|
|
20231109,123300,158244791,1830,1830,1830,1830,0
|
|
20231109,123200,158244791,1830,1830,1830,1830,0
|
|
20231109,123100,158244791,1830,1830,1830,1830,0
|
|
20231109,123000,158244791,1830,1830,1830,1830,0
|
|
20231109,122900,158244791,1830,1830,1830,1830,0
|
|
20231109,122800,158244791,1830,1830,1830,1830,0
|
|
20231109,122700,158244791,1830,1830,1830,1830,0
|
|
20231109,122600,158244791,1830,1830,1830,1830,0
|
|
20231109,122500,158244791,1830,1830,1830,1830,10
|
|
20231109,122400,158226491,1830,1830,1830,1830,100
|
|
20231109,122300,158043491,1831,1831,1831,1831,0
|
|
20231109,122200,158043491,1831,1831,1831,1831,0
|
|
20231109,122100,158043491,1831,1831,1831,1831,0
|
|
20231109,122000,158043491,1831,1831,1831,1831,0
|
|
20231109,121900,158043491,1831,1831,1831,1831,3
|
|
20231109,121800,158037998,1831,1831,1831,1831,0
|
|
20231109,121700,158037998,1831,1831,1831,1831,0
|
|
20231109,121600,158037998,1831,1831,1831,1831,0
|
|
20231109,121500,158037998,1831,1831,1831,1831,0
|
|
20231109,121400,158037998,1831,1831,1831,1831,0
|
|
20231109,121300,158037998,1831,1831,1831,1831,0
|
|
20231109,121200,158037998,1831,1831,1831,1831,0
|
|
20231109,121100,158037998,1831,1830,1831,1830,7
|
|
20231109,121000,158025187,1830,1830,1830,1830,0
|
|
20231109,120900,158025187,1830,1830,1830,1830,406
|
|
20231109,120800,157282207,1832,1832,1832,1832,0
|
|
20231109,120700,157282207,1832,1832,1832,1832,1
|
|
20231109,120600,157280375,1831,1831,1831,1831,0
|
|
20231109,120500,157280375,1831,1831,1831,1831,0
|
|
20231109,120400,157280375,1831,1831,1831,1831,0
|
|
20231109,120300,157280375,1831,1831,1831,1831,10
|
|
20231109,120200,157262065,1834,1834,1834,1834,1
|
|
20231109,120100,157260231,1832,1832,1832,1832,0
|
|
20231109,120000,157260231,1832,1832,1832,1832,0
|
|
20231109,115900,157260231,1832,1832,1832,1832,0
|
|
20231109,115800,157260231,1832,1832,1832,1832,10
|
|
20231109,115700,157241911,1830,1830,1830,1830,50
|
|
20231109,115600,157150411,1830,1830,1830,1830,0
|
|
20231109,115500,157150411,1830,1830,1830,1830,0
|
|
20231109,115400,157150411,1830,1830,1830,1830,0
|
|
20231109,115300,157150411,1830,1830,1830,1830,0
|
|
20231109,115200,157150411,1830,1830,1830,1830,0
|
|
20231109,115100,157150411,1830,1830,1830,1830,0
|
|
20231109,115000,157150411,1830,1830,1830,1830,5
|
|
20231109,114900,157141261,1830,1830,1830,1830,0
|
|
20231109,114800,157141261,1830,1830,1830,1830,0
|
|
20231109,114700,157141261,1830,1830,1830,1830,0
|
|
20231109,114600,157141261,1830,1830,1830,1830,0
|
|
20231109,114500,157141261,1830,1830,1830,1830,0
|
|
20231109,114400,157141261,1830,1830,1830,1830,0
|
|
20231109,114300,157141261,1830,1830,1830,1830,0
|
|
20231109,114200,157141261,1830,1830,1830,1830,0
|
|
20231109,114100,157141261,1830,1829,1830,1829,411
|
|
20231109,114000,156389141,1825,1825,1825,1825,5000
|
|
20231109,113900,147264141,1824,1824,1824,1824,0
|
|
20231109,113800,147264141,1824,1824,1824,1824,0
|
|
20231109,113700,147264141,1824,1824,1824,1824,20
|
|
20231109,113600,147227661,1830,1830,1830,1830,0
|
|
20231109,113500,147227661,1830,1830,1830,1830,0
|
|
20231109,113400,147227661,1830,1830,1830,1830,0
|
|
20231109,113300,147227661,1830,1830,1830,1830,0
|
|
20231109,113200,147227661,1830,1830,1830,1830,0
|
|
20231109,113100,147227661,1830,1830,1830,1830,0
|
|
20231109,113000,147227661,1830,1830,1830,1830,60
|
|
20231109,112900,147117861,1830,1830,1830,1830,0
|
|
20231109,112800,147117861,1830,1830,1830,1830,0
|
|
20231109,112700,147117861,1830,1830,1830,1830,0
|
|
20231109,112600,147117861,1830,1830,1830,1830,0
|
|
20231109,112500,147117861,1830,1830,1830,1830,0
|
|
20231109,112400,147117861,1830,1829,1830,1829,20
|
|
20231109,112300,147081266,1830,1830,1830,1830,0
|
|
20231109,112200,147081266,1830,1830,1830,1830,0
|
|
20231109,112100,147081266,1830,1830,1830,1830,0
|
|
20231109,112000,147081266,1830,1830,1830,1830,1
|
|
20231109,111900,147079436,1821,1823,1823,1821,500
|
|
20231109,111800,146168345,1832,1832,1832,1832,0
|
|
20231109,111700,146168345,1832,1832,1832,1832,0
|
|
20231109,111600,146168345,1832,1832,1832,1832,1
|
|
20231109,111500,146166513,1830,1830,1830,1830,500
|
|
20231109,111400,145251513,1835,1835,1835,1835,0
|
|
20231109,111300,145251513,1835,1835,1835,1835,0
|
|
20231109,111200,145251513,1835,1832,1835,1832,272
|
|
20231109,111100,144752675,1835,1835,1835,1835,0
|
|
20231109,111000,144752675,1835,1835,1835,1835,0
|
|
20231109,110900,144752675,1835,1828,1835,1821,2001
|
|
20231109,110800,141103020,1834,1834,1834,1834,0
|
|
20231109,110700,141103020,1834,1834,1834,1834,1
|
|
20231109,110600,141101186,1835,1835,1835,1835,0
|
|
20231109,110500,141101186,1835,1837,1837,1835,2
|
|
20231109,110400,141097514,1837,1837,1837,1837,200
|
|
20231109,110300,140730114,1829,1829,1829,1829,0
|
|
20231109,110200,140730114,1829,1829,1829,1829,1
|
|
20231109,110100,140728285,1830,1830,1830,1830,0
|
|
20231109,110000,140728285,1830,1830,1830,1830,0
|
|
20231109,105900,140728285,1830,1830,1830,1830,0
|
|
20231109,105800,140728285,1830,1833,1833,1830,1025
|
|
20231109,105700,138852140,1831,1831,1831,1831,0
|
|
20231109,105600,138852140,1831,1831,1831,1831,0
|
|
20231109,105500,138852140,1831,1831,1831,1831,0
|
|
20231109,105400,138852140,1831,1831,1831,1831,0
|
|
20231109,105300,138852140,1831,1831,1831,1831,0
|
|
20231109,105200,138852140,1831,1838,1838,1831,690
|
|
20231109,105100,137588400,1838,1838,1838,1838,1
|
|
20231109,105000,137586562,1835,1838,1839,1830,6022
|
|
20231109,104900,126558535,1838,1838,1838,1838,0
|
|
20231109,104800,126558535,1838,1838,1838,1838,0
|
|
20231109,104700,126558535,1838,1838,1838,1838,0
|
|
20231109,104600,126558535,1838,1838,1838,1838,0
|
|
20231109,104500,126558535,1838,1838,1838,1838,450
|
|
20231109,104400,125731435,1830,1832,1832,1830,1000
|
|
20231109,104300,123900936,1838,1838,1838,1838,94
|
|
20231109,104200,123728164,1838,1838,1838,1838,0
|
|
20231109,104100,123728164,1838,1838,1838,1838,100
|
|
20231109,104000,123544364,1838,1837,1838,1837,858
|
|
20231109,103900,121967437,1838,1830,1838,1828,6024
|
|
20231109,103800,110942685,1837,1837,1837,1837,1000
|
|
20231109,103700,109105685,1838,1838,1838,1838,0
|
|
20231109,103600,109105685,1838,1835,1838,1835,242
|
|
20231109,103500,108661318,1835,1834,1835,1834,100
|
|
20231109,103400,108477868,1835,1834,1835,1831,321
|
|
20231109,103300,107889213,1831,1830,1831,1830,113
|
|
20231109,103200,107682320,1830,1830,1830,1830,150
|
|
20231109,103100,107407820,1829,1829,1829,1829,505
|
|
20231109,103000,106484175,1829,1829,1829,1829,0
|
|
20231109,102900,106484175,1829,1829,1829,1829,0
|
|
20231109,102800,106484175,1829,1829,1829,1829,30
|
|
20231109,102700,106429305,1830,1828,1830,1828,164
|
|
20231109,102600,106129241,1828,1828,1828,1828,0
|
|
20231109,102500,106129241,1828,1828,1828,1828,0
|
|
20231109,102400,106129241,1828,1828,1828,1828,0
|
|
20231109,102300,106129241,1828,1828,1828,1828,0
|
|
20231109,102200,106129241,1828,1827,1828,1827,320
|
|
20231109,102100,105544371,1827,1827,1827,1827,10
|
|
20231109,102000,105526101,1828,1828,1828,1828,0
|
|
20231109,101900,105526101,1828,1828,1828,1828,1
|
|
20231109,101800,105524273,1816,1816,1816,1816,0
|
|
20231109,101700,105524273,1816,1823,1828,1816,2055
|
|
20231109,101600,101790286,1823,1823,1823,1823,1
|
|
20231109,101500,101788463,1823,1823,1823,1823,0
|
|
20231109,101400,101788463,1823,1823,1823,1823,0
|
|
20231109,101300,101788463,1823,1823,1823,1823,0
|
|
20231109,101200,101788463,1823,1823,1823,1823,0
|
|
20231109,101100,101788463,1823,1823,1823,1823,100
|
|
20231109,101000,101606163,1817,1817,1817,1817,200
|
|
20231109,100900,101242763,1823,1823,1823,1823,0
|
|
20231109,100800,101242763,1823,1823,1823,1823,100
|
|
20231109,100700,101060463,1823,1823,1823,1823,0
|
|
20231109,100600,101060463,1823,1823,1823,1823,200
|
|
20231109,100500,100695863,1817,1817,1817,1817,0
|
|
20231109,100400,100695863,1817,1817,1817,1817,318
|
|
20231109,100300,100118057,1823,1823,1823,1823,2
|
|
20231109,100200,100114411,1824,1824,1824,1824,0
|
|
20231109,100100,100114411,1824,1824,1824,1824,0
|
|
20231109,100000,100114411,1824,1824,1824,1824,0
|
|
20231109,095900,100114411,1824,1824,1824,1824,0
|
|
20231109,095800,100114411,1824,1824,1824,1824,0
|
|
20231109,095700,100114411,1824,1818,1824,1817,1215
|
|
20231109,095600,97900209,1824,1823,1824,1823,3500
|
|
20231109,095500,91516238,1824,1824,1824,1824,0
|
|
20231109,095400,91516238,1824,1824,1824,1824,1
|
|
20231109,095300,91514414,1824,1824,1824,1824,0
|
|
20231109,095200,91514414,1824,1824,1824,1824,10
|
|
20231109,095100,91496174,1827,1821,1827,1821,700
|
|
20231109,095000,90220674,1820,1823,1823,1820,1753
|
|
20231109,094900,87027065,1823,1823,1823,1823,15
|
|
20231109,094800,86999720,1822,1824,1824,1822,300
|
|
20231109,094700,86452851,1825,1825,1825,1825,0
|
|
20231109,094600,86452851,1825,1825,1825,1825,0
|
|
20231109,094500,86452851,1825,1825,1825,1825,0
|
|
20231109,094400,86452851,1825,1825,1825,1825,49
|
|
20231109,094300,86363426,1825,1823,1825,1823,272
|
|
20231109,094200,85867568,1824,1824,1824,1824,77
|
|
20231109,094100,85727120,1823,1823,1823,1823,0
|
|
20231109,094000,85727120,1823,1823,1823,1823,179
|
|
20231109,093900,85400803,1836,1826,1836,1825,700
|
|
20231109,093800,84119396,1823,1824,1824,1823,107
|
|
20231109,093700,83924271,1824,1826,1826,1824,163
|
|
20231109,093600,83626947,1826,1826,1826,1826,4
|
|
20231109,093500,83619643,1826,1835,1835,1826,107
|
|
20231109,093400,83424252,1835,1836,1836,1835,2
|
|
20231109,093300,83420581,1836,1836,1836,1836,91
|
|
20231109,093200,83253505,1836,1836,1836,1836,3
|
|
20231109,093100,83247997,1836,1836,1836,1836,500
|
|
20231109,093000,82329997,1836,1836,1836,1836,5051
|
|
20231109,092900,73056361,1836,1836,1836,1836,8000
|
|
20231109,092800,58368361,1837,1835,1837,1835,3315
|
|
20231109,092700,52279043,1836,1836,1836,1836,5200
|
|
20231109,092600,42731843,1836,1836,1836,1836,0
|
|
20231109,092500,42731843,1836,1838,1838,1816,1711
|
|
20231109,092400,39603450,1837,1837,1837,1837,1270
|
|
20231109,092300,37270460,1837,1828,1837,1828,1000
|
|
20231109,092200,35438501,1816,1816,1816,1816,0
|
|
20231109,092100,35438501,1816,1816,1816,1816,110
|
|
20231109,092000,35238741,1815,1821,1821,1815,6918
|
|
20231109,091900,22678751,1827,1827,1827,1827,83
|
|
20231109,091800,22527110,1827,1827,1827,1827,500
|
|
20231109,091700,21613610,1827,1827,1827,1827,700
|
|
20231109,091600,20334710,1827,1827,1827,1827,200
|
|
20231109,091500,19969310,1814,1812,1814,1812,432
|
|
20231109,091400,19185880,1812,1810,1812,1810,5
|
|
20231109,091300,19176828,1810,1811,1811,1810,905
|
|
20231109,091200,17538273,1811,1811,1811,1811,200
|
|
20231109,091100,17176073,1810,1810,1810,1810,300
|
|
20231109,091000,16633073,1810,1820,1820,1810,1782
|
|
20231109,090900,13398015,1820,1820,1820,1820,0
|
|
20231109,090800,13398015,1820,1820,1820,1820,0
|
|
20231109,090700,13398015,1820,1820,1820,1820,200
|
|
20231109,090600,13034015,1820,1820,1820,1820,100
|
|
20231109,090500,12852015,1820,1820,1820,1820,0
|
|
20231109,090400,12852015,1820,1820,1820,1820,300
|
|
20231109,090300,12306015,1820,1820,1820,1820,200
|
|
20231109,090200,11942015,1820,1822,1822,1820,1210
|
|
20231109,090100,9738967,1821,1822,1822,1821,1400
|
|
20231109,090000,7188798,1822,1822,1822,1822,1114
|