598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,185500,404804638,1640,1640,1640,1640,2536
|
|
20231109,185400,404804638,1640,1640,1640,1640,0
|
|
20231109,185300,404804638,1640,1640,1640,1640,0
|
|
20231109,185200,404804638,1640,1640,1640,1640,0
|
|
20231109,185100,404804638,1640,1640,1640,1640,0
|
|
20231109,185000,404804638,1640,1640,1640,1640,0
|
|
20231109,184900,404804638,1640,1640,1640,1640,0
|
|
20231109,184800,404804638,1640,1640,1640,1640,0
|
|
20231109,184700,404804638,1640,1640,1640,1640,0
|
|
20231109,184600,404804638,1640,1640,1640,1640,0
|
|
20231109,184500,404804638,1640,1640,1640,1640,0
|
|
20231109,184400,404804638,1640,1640,1640,1640,0
|
|
20231109,184300,404804638,1640,1640,1640,1640,0
|
|
20231109,184200,404804638,1640,1640,1640,1640,0
|
|
20231109,184100,404804638,1640,1640,1640,1640,0
|
|
20231109,184000,404804638,1640,1640,1640,1640,0
|
|
20231109,183900,404804638,1640,1640,1640,1640,0
|
|
20231109,183800,404804638,1640,1640,1640,1640,0
|
|
20231109,183700,404804638,1640,1640,1640,1640,0
|
|
20231109,183600,404804638,1640,1640,1640,1640,0
|
|
20231109,183500,404804638,1640,1640,1640,1640,0
|
|
20231109,183400,404804638,1640,1640,1640,1640,0
|
|
20231109,183300,404804638,1640,1640,1640,1640,0
|
|
20231109,183200,404804638,1640,1640,1640,1640,0
|
|
20231109,183100,404804638,1640,1640,1640,1640,0
|
|
20231109,183000,404804638,1640,1640,1640,1640,0
|
|
20231109,182900,404804638,1640,1640,1640,1640,0
|
|
20231109,182800,404804638,1640,1640,1640,1640,0
|
|
20231109,182700,404804638,1640,1640,1640,1640,0
|
|
20231109,182600,404804638,1640,1640,1640,1640,0
|
|
20231109,182500,404804638,1640,1640,1640,1640,2536
|
|
20231109,182400,404804638,1640,1640,1640,1640,0
|
|
20231109,182300,404804638,1640,1640,1640,1640,0
|
|
20231109,182200,404804638,1640,1640,1640,1640,0
|
|
20231109,182100,404804638,1640,1640,1640,1640,0
|
|
20231109,182000,404804638,1640,1640,1640,1640,0
|
|
20231109,181900,404804638,1640,1640,1640,1640,0
|
|
20231109,181800,404804638,1640,1640,1640,1640,0
|
|
20231109,181700,404804638,1640,1640,1640,1640,0
|
|
20231109,181600,404804638,1640,1640,1640,1640,0
|
|
20231109,181500,404804638,1640,1640,1640,1640,0
|
|
20231109,181400,404804638,1640,1640,1640,1640,0
|
|
20231109,181300,404804638,1640,1640,1640,1640,0
|
|
20231109,181200,404804638,1640,1640,1640,1640,0
|
|
20231109,181100,404804638,1640,1640,1640,1640,0
|
|
20231109,181000,404804638,1640,1640,1640,1640,0
|
|
20231109,180900,404804638,1640,1640,1640,1640,0
|
|
20231109,180800,404804638,1640,1640,1640,1640,0
|
|
20231109,180700,404804638,1640,1640,1640,1640,0
|
|
20231109,180600,404804638,1640,1640,1640,1640,0
|
|
20231109,180500,404804638,1640,1640,1640,1640,0
|
|
20231109,180400,404804638,1640,1640,1640,1640,0
|
|
20231109,180300,404804638,1640,1640,1640,1640,0
|
|
20231109,180200,404804638,1640,1640,1640,1640,0
|
|
20231109,180100,404804638,1640,1640,1640,1640,0
|
|
20231109,180000,404804638,1640,1640,1640,1640,0
|
|
20231109,175900,404804638,1640,1640,1640,1640,0
|
|
20231109,175800,404804638,1640,1640,1640,1640,0
|
|
20231109,175700,404804638,1640,1640,1640,1640,0
|
|
20231109,175600,404804638,1640,1640,1640,1640,0
|
|
20231109,175500,404804638,1640,1640,1640,1640,2536
|
|
20231109,175400,404804638,1640,1640,1640,1640,0
|
|
20231109,175300,404804638,1640,1640,1640,1640,0
|
|
20231109,175200,404804638,1640,1640,1640,1640,0
|
|
20231109,175100,404804638,1640,1640,1640,1640,0
|
|
20231109,175000,404804638,1640,1640,1640,1640,0
|
|
20231109,174900,404804638,1640,1640,1640,1640,0
|
|
20231109,174800,404804638,1640,1640,1640,1640,0
|
|
20231109,174700,404804638,1640,1640,1640,1640,0
|
|
20231109,174600,404804638,1640,1640,1640,1640,0
|
|
20231109,174500,404804638,1640,1640,1640,1640,0
|
|
20231109,174400,404804638,1640,1640,1640,1640,0
|
|
20231109,174300,404804638,1640,1640,1640,1640,0
|
|
20231109,174200,404804638,1640,1640,1640,1640,0
|
|
20231109,174100,404804638,1640,1640,1640,1640,0
|
|
20231109,174000,404804638,1640,1640,1640,1640,0
|
|
20231109,173900,404804638,1640,1640,1640,1640,0
|
|
20231109,173800,404804638,1640,1640,1640,1640,0
|
|
20231109,173700,404804638,1640,1640,1640,1640,0
|
|
20231109,173600,404804638,1640,1640,1640,1640,0
|
|
20231109,173500,404804638,1640,1640,1640,1640,0
|
|
20231109,173400,404804638,1640,1640,1640,1640,0
|
|
20231109,173300,404804638,1640,1640,1640,1640,0
|
|
20231109,173200,404804638,1640,1640,1640,1640,0
|
|
20231109,173100,404804638,1640,1640,1640,1640,0
|
|
20231109,173000,404804638,1640,1640,1640,1640,0
|
|
20231109,172900,404804638,1640,1640,1640,1640,0
|
|
20231109,172800,404804638,1640,1640,1640,1640,0
|
|
20231109,172700,404804638,1640,1640,1640,1640,0
|
|
20231109,172600,404804638,1640,1640,1640,1640,0
|
|
20231109,172500,404804638,1640,1640,1640,1640,2536
|
|
20231109,172400,404804638,1640,1640,1640,1640,0
|
|
20231109,172300,404804638,1640,1640,1640,1640,0
|
|
20231109,172200,404804638,1640,1640,1640,1640,0
|
|
20231109,172100,404804638,1640,1640,1640,1640,0
|
|
20231109,172000,404804638,1640,1640,1640,1640,0
|
|
20231109,171900,404804638,1640,1640,1640,1640,0
|
|
20231109,171800,404804638,1640,1640,1640,1640,0
|
|
20231109,171700,404804638,1640,1640,1640,1640,0
|
|
20231109,171600,404804638,1640,1640,1640,1640,0
|
|
20231109,171500,404804638,1640,1640,1640,1640,0
|
|
20231109,171400,404804638,1640,1640,1640,1640,0
|
|
20231109,171300,404804638,1640,1640,1640,1640,0
|
|
20231109,171200,404804638,1640,1640,1640,1640,0
|
|
20231109,171100,404804638,1640,1640,1640,1640,0
|
|
20231109,171000,404804638,1640,1640,1640,1640,0
|
|
20231109,170900,404804638,1640,1640,1640,1640,0
|
|
20231109,170800,404804638,1640,1640,1640,1640,0
|
|
20231109,170700,404804638,1640,1640,1640,1640,0
|
|
20231109,170600,404804638,1640,1640,1640,1640,0
|
|
20231109,170500,404804638,1640,1640,1640,1640,0
|
|
20231109,170400,404804638,1640,1640,1640,1640,0
|
|
20231109,170300,404804638,1640,1640,1640,1640,0
|
|
20231109,170200,404804638,1640,1640,1640,1640,0
|
|
20231109,170100,404804638,1640,1640,1640,1640,0
|
|
20231109,170000,404804638,1640,1640,1640,1640,0
|
|
20231109,165900,404804638,1640,1640,1640,1640,0
|
|
20231109,165800,404804638,1640,1640,1640,1640,0
|
|
20231109,165700,404804638,1640,1640,1640,1640,0
|
|
20231109,165600,404804638,1640,1640,1640,1640,0
|
|
20231109,165500,404804638,1640,1640,1640,1640,2536
|
|
20231109,165400,404804638,1640,1640,1640,1640,0
|
|
20231109,165300,404804638,1640,1640,1640,1640,0
|
|
20231109,165200,404804638,1640,1640,1640,1640,0
|
|
20231109,165100,404804638,1640,1640,1640,1640,0
|
|
20231109,165000,404804638,1640,1640,1640,1640,0
|
|
20231109,164900,404804638,1640,1640,1640,1640,0
|
|
20231109,164800,404804638,1640,1640,1640,1640,0
|
|
20231109,164700,404804638,1640,1640,1640,1640,0
|
|
20231109,164600,404804638,1640,1640,1640,1640,0
|
|
20231109,164500,404804638,1640,1640,1640,1640,0
|
|
20231109,164400,404804638,1640,1640,1640,1640,0
|
|
20231109,164300,404804638,1640,1640,1640,1640,0
|
|
20231109,164200,404804638,1640,1640,1640,1640,0
|
|
20231109,164100,404804638,1640,1640,1640,1640,0
|
|
20231109,164000,404804638,1640,1640,1640,1640,0
|
|
20231109,163900,404804638,1640,1640,1640,1640,0
|
|
20231109,163800,404804638,1640,1640,1640,1640,0
|
|
20231109,163700,404804638,1640,1640,1640,1640,0
|
|
20231109,163600,404804638,1640,1640,1640,1640,0
|
|
20231109,163500,404804638,1640,1640,1640,1640,0
|
|
20231109,163400,404804638,1640,1640,1640,1640,0
|
|
20231109,163300,404804638,1640,1640,1640,1640,0
|
|
20231109,163200,404804638,1640,1640,1640,1640,0
|
|
20231109,163100,404804638,1640,1640,1640,1640,0
|
|
20231109,163000,404804638,1640,1640,1640,1640,0
|
|
20231109,162900,404804638,1640,1640,1640,1640,0
|
|
20231109,162800,404804638,1640,1640,1640,1640,0
|
|
20231109,162700,404804638,1640,1640,1640,1640,0
|
|
20231109,162600,404804638,1640,1640,1640,1640,0
|
|
20231109,162500,404804638,1640,1640,1640,1640,2536
|
|
20231109,162400,404804638,1640,1640,1640,1640,0
|
|
20231109,162300,404804638,1640,1640,1640,1640,0
|
|
20231109,162200,404804638,1640,1640,1640,1640,0
|
|
20231109,162100,404804638,1640,1640,1640,1640,0
|
|
20231109,162000,404804638,1640,1640,1640,1640,0
|
|
20231109,161900,404804638,1640,1640,1640,1640,0
|
|
20231109,161800,404804638,1640,1640,1640,1640,0
|
|
20231109,161700,404804638,1640,1640,1640,1640,0
|
|
20231109,161600,404804638,1640,1640,1640,1640,0
|
|
20231109,161500,404804638,1640,1640,1640,1640,0
|
|
20231109,161400,404804638,1640,1640,1640,1640,0
|
|
20231109,161300,404804638,1640,1640,1640,1640,0
|
|
20231109,161200,404804638,1640,1640,1640,1640,0
|
|
20231109,161100,404804638,1640,1640,1640,1640,0
|
|
20231109,161000,404804638,1640,1640,1640,1640,0
|
|
20231109,160900,404804638,1640,1640,1640,1640,0
|
|
20231109,160800,404804638,1640,1640,1640,1640,0
|
|
20231109,160700,404804638,1640,1640,1640,1640,0
|
|
20231109,160600,404804638,1640,1640,1640,1640,0
|
|
20231109,160500,404804638,1640,1640,1640,1640,0
|
|
20231109,160400,404804638,1640,1640,1640,1640,0
|
|
20231109,160300,404804638,1640,1640,1640,1640,0
|
|
20231109,160200,404804638,1640,1640,1640,1640,0
|
|
20231109,160100,404804638,1640,1640,1640,1640,0
|
|
20231109,160000,404804638,1640,1640,1640,1640,0
|
|
20231109,155900,404804638,1640,1640,1640,1640,0
|
|
20231109,155800,404804638,1640,1640,1640,1640,0
|
|
20231109,155700,404804638,1640,1640,1640,1640,0
|
|
20231109,155600,404804638,1640,1640,1640,1640,0
|
|
20231109,155500,404804638,1640,1640,1640,1640,2536
|
|
20231109,155400,404804638,1640,1640,1640,1640,0
|
|
20231109,155300,404804638,1640,1640,1640,1640,0
|
|
20231109,155200,404804638,1640,1640,1640,1640,0
|
|
20231109,155100,404804638,1640,1640,1640,1640,0
|
|
20231109,155000,404804638,1640,1640,1640,1640,0
|
|
20231109,154900,404804638,1640,1640,1640,1640,0
|
|
20231109,154800,404804638,1640,1640,1640,1640,0
|
|
20231109,154700,404804638,1640,1640,1640,1640,0
|
|
20231109,154600,404804638,1640,1640,1640,1640,0
|
|
20231109,154500,404804638,1640,1640,1640,1640,0
|
|
20231109,154400,404804638,1640,1640,1640,1640,0
|
|
20231109,154300,404804638,1640,1640,1640,1640,0
|
|
20231109,154200,404804638,1640,1640,1640,1640,0
|
|
20231109,154100,404804638,1640,1640,1640,1640,0
|
|
20231109,154000,404804638,1640,1640,1640,1640,0
|
|
20231109,153900,404804638,1640,1640,1640,1640,0
|
|
20231109,153800,404804638,1640,1640,1640,1640,0
|
|
20231109,153700,404804638,1640,1640,1640,1640,0
|
|
20231109,153600,404804638,1640,1640,1640,1640,0
|
|
20231109,153500,404804638,1640,1640,1640,1640,0
|
|
20231109,153400,404804638,1640,1640,1640,1640,0
|
|
20231109,153300,404804638,1640,1640,1640,1640,0
|
|
20231109,153200,404804638,1640,1640,1640,1640,0
|
|
20231109,153100,404804638,1640,1640,1640,1640,0
|
|
20231109,153000,404804638,1640,1640,1640,1640,2536
|
|
20231109,152900,400645598,1640,1640,1640,1640,0
|
|
20231109,152800,400645598,1640,1640,1640,1640,0
|
|
20231109,152700,400645598,1640,1640,1640,1640,0
|
|
20231109,152600,400645598,1640,1640,1640,1640,0
|
|
20231109,152500,400645598,1640,1640,1640,1640,0
|
|
20231109,152400,400645598,1640,1640,1640,1640,0
|
|
20231109,152300,400645598,1640,1640,1640,1640,0
|
|
20231109,152200,400645598,1640,1640,1640,1640,0
|
|
20231109,152100,400645598,1640,1640,1640,1640,0
|
|
20231109,152000,400645598,1640,1640,1640,1640,0
|
|
20231109,151900,400645598,1640,1640,1640,1640,0
|
|
20231109,151800,400645598,1640,1640,1640,1640,1
|
|
20231109,151700,400643958,1639,1639,1639,1639,1
|
|
20231109,151600,400642319,1639,1639,1639,1635,1071
|
|
20231109,151500,398890950,1640,1640,1640,1633,305
|
|
20231109,151400,398392745,1633,1634,1634,1633,1619
|
|
20231109,151300,395747858,1634,1636,1636,1634,3395
|
|
20231109,151200,390200018,1635,1635,1635,1635,0
|
|
20231109,151100,390200018,1635,1635,1635,1635,0
|
|
20231109,151000,390200018,1635,1635,1640,1635,158
|
|
20231109,150900,389941601,1640,1640,1640,1640,0
|
|
20231109,150800,389941601,1640,1640,1640,1640,51
|
|
20231109,150700,389857961,1634,1634,1634,1634,109
|
|
20231109,150600,389679855,1640,1640,1640,1640,0
|
|
20231109,150500,389679855,1640,1635,1640,1634,404
|
|
20231109,150400,389019645,1641,1641,1641,1641,0
|
|
20231109,150300,389019645,1641,1641,1641,1641,0
|
|
20231109,150200,389019645,1641,1634,1641,1634,2368
|
|
20231109,150100,385137733,1641,1641,1641,1641,6
|
|
20231109,150000,385127887,1642,1642,1642,1642,0
|
|
20231109,145900,385127887,1642,1642,1642,1642,0
|
|
20231109,145800,385127887,1642,1643,1643,1635,296
|
|
20231109,145700,384643563,1635,1635,1635,1635,1100
|
|
20231109,145600,382845063,1635,1636,1636,1635,1115
|
|
20231109,145500,381022008,1644,1644,1644,1644,0
|
|
20231109,145400,381022008,1644,1644,1644,1644,1739
|
|
20231109,145300,378163092,1644,1639,1644,1639,50
|
|
20231109,145200,378081062,1639,1639,1639,1639,0
|
|
20231109,145100,378081062,1639,1639,1639,1639,0
|
|
20231109,145000,378081062,1639,1639,1639,1639,271
|
|
20231109,144900,377636893,1639,1641,1641,1639,930
|
|
20231109,144800,376111673,1645,1645,1645,1645,0
|
|
20231109,144700,376111673,1645,1645,1645,1645,687
|
|
20231109,144600,374981558,1645,1644,1645,1644,102
|
|
20231109,144500,374813868,1645,1645,1645,1645,0
|
|
20231109,144400,374813868,1645,1645,1645,1645,0
|
|
20231109,144300,374813868,1645,1645,1645,1645,0
|
|
20231109,144200,374813868,1645,1645,1645,1645,0
|
|
20231109,144100,374813868,1645,1645,1645,1645,0
|
|
20231109,144000,374813868,1645,1645,1645,1645,0
|
|
20231109,143900,374813868,1645,1645,1645,1645,0
|
|
20231109,143800,374813868,1645,1645,1645,1645,1
|
|
20231109,143700,374812223,1635,1635,1635,1635,0
|
|
20231109,143600,374812223,1635,1640,1640,1635,1101
|
|
20231109,143500,373010438,1645,1645,1646,1644,670
|
|
20231109,143400,371908225,1645,1643,1645,1643,3
|
|
20231109,143300,371903294,1643,1643,1643,1643,4
|
|
20231109,143200,371896722,1645,1644,1645,1640,34
|
|
20231109,143100,371840936,1645,1643,1645,1643,100
|
|
20231109,143000,371676502,1645,1645,1645,1645,0
|
|
20231109,142900,371676502,1645,1645,1645,1645,0
|
|
20231109,142800,371676502,1645,1644,1645,1644,7
|
|
20231109,142700,371664993,1640,1640,1640,1640,1000
|
|
20231109,142600,370024993,1645,1644,1645,1644,75
|
|
20231109,142500,369901626,1645,1644,1645,1644,109
|
|
20231109,142400,369722408,1645,1641,1645,1641,50
|
|
20231109,142300,369640293,1640,1639,1640,1639,2324
|
|
20231109,142200,365828976,1640,1640,1640,1640,0
|
|
20231109,142100,365828976,1640,1640,1640,1640,0
|
|
20231109,142000,365828976,1640,1640,1640,1640,0
|
|
20231109,141900,365828976,1640,1639,1640,1639,1340
|
|
20231109,141800,363631383,1640,1638,1640,1638,200
|
|
20231109,141700,363303609,1640,1640,1640,1640,0
|
|
20231109,141600,363303609,1640,1639,1640,1639,3005
|
|
20231109,141500,358375413,1640,1640,1640,1640,0
|
|
20231109,141400,358375413,1640,1639,1640,1638,200
|
|
20231109,141300,358047472,1640,1639,1640,1639,1235
|
|
20231109,141200,356022080,1632,1632,1632,1632,0
|
|
20231109,141100,356022080,1632,1632,1632,1632,0
|
|
20231109,141000,356022080,1632,1632,1632,1632,0
|
|
20231109,140900,356022080,1632,1633,1633,1632,740
|
|
20231109,140800,354813896,1640,1640,1640,1640,0
|
|
20231109,140700,354813896,1640,1640,1640,1640,0
|
|
20231109,140600,354813896,1640,1640,1640,1640,0
|
|
20231109,140500,354813896,1640,1639,1640,1639,24
|
|
20231109,140400,354774550,1638,1638,1638,1638,205
|
|
20231109,140300,354438760,1640,1639,1640,1639,188
|
|
20231109,140200,354130483,1639,1639,1639,1639,1
|
|
20231109,140100,354128844,1631,1631,1631,1631,350
|
|
20231109,140000,353557994,1633,1633,1633,1633,0
|
|
20231109,135900,353557994,1633,1633,1633,1633,0
|
|
20231109,135800,353557994,1633,1633,1633,1633,1293
|
|
20231109,135700,351446525,1634,1634,1634,1634,0
|
|
20231109,135600,351446525,1634,1634,1634,1634,0
|
|
20231109,135500,351446525,1634,1634,1634,1634,0
|
|
20231109,135400,351446525,1634,1634,1634,1634,100
|
|
20231109,135300,351283125,1640,1639,1640,1639,190
|
|
20231109,135200,350971527,1640,1640,1640,1640,0
|
|
20231109,135100,350971527,1640,1638,1640,1638,60
|
|
20231109,135000,350873190,1640,1639,1640,1639,20
|
|
20231109,134900,350840405,1635,1636,1636,1635,1038
|
|
20231109,134800,349142840,1641,1641,1641,1641,0
|
|
20231109,134700,349142840,1641,1641,1641,1641,0
|
|
20231109,134600,349142840,1641,1641,1641,1641,0
|
|
20231109,134500,349142840,1641,1641,1641,1641,1
|
|
20231109,134400,349141199,1639,1639,1639,1639,0
|
|
20231109,134300,349141199,1639,1639,1639,1639,0
|
|
20231109,134200,349141199,1639,1639,1639,1639,0
|
|
20231109,134100,349141199,1639,1640,1640,1639,453
|
|
20231109,134000,348398682,1641,1641,1641,1641,1
|
|
20231109,133900,348397041,1639,1639,1639,1639,329
|
|
20231109,133800,347857810,1639,1639,1639,1639,268
|
|
20231109,133700,347418558,1643,1638,1643,1638,2000
|
|
20231109,133600,344135264,1635,1635,1635,1635,0
|
|
20231109,133500,344135264,1635,1637,1639,1635,2201
|
|
20231109,133400,340532102,1638,1642,1642,1638,277
|
|
20231109,133300,340077755,1642,1645,1645,1642,956
|
|
20231109,133200,338507449,1645,1645,1645,1645,92
|
|
20231109,133100,338356109,1646,1646,1646,1646,0
|
|
20231109,133000,338356109,1646,1646,1646,1646,1
|
|
20231109,132900,338354463,1646,1646,1646,1646,100
|
|
20231109,132800,338189863,1646,1646,1646,1646,449
|
|
20231109,132700,337450809,1647,1647,1647,1647,257
|
|
20231109,132600,337027530,1648,1648,1648,1648,10
|
|
20231109,132500,337011050,1647,1649,1649,1647,500
|
|
20231109,132400,336186823,1653,1653,1653,1653,0
|
|
20231109,132300,336186823,1653,1653,1653,1653,0
|
|
20231109,132200,336186823,1653,1653,1653,1653,2
|
|
20231109,132100,336183517,1653,1650,1653,1650,3291
|
|
20231109,132000,330747165,1648,1648,1648,1648,19
|
|
20231109,131900,330715853,1648,1651,1651,1648,1087
|
|
20231109,131800,328922315,1652,1650,1652,1650,1724
|
|
20231109,131700,326077395,1650,1648,1650,1648,1020
|
|
20231109,131600,324394934,1649,1648,1649,1648,1802
|
|
20231109,131500,321425237,1648,1646,1648,1646,2007
|
|
20231109,131400,318121707,1645,1644,1645,1644,1508
|
|
20231109,131300,315641144,1645,1645,1645,1645,0
|
|
20231109,131200,315641144,1645,1645,1645,1645,0
|
|
20231109,131100,315641144,1645,1645,1645,1645,0
|
|
20231109,131000,315641144,1645,1645,1645,1645,0
|
|
20231109,130900,315641144,1645,1645,1645,1645,0
|
|
20231109,130800,315641144,1645,1645,1645,1645,0
|
|
20231109,130700,315641144,1645,1645,1645,1645,0
|
|
20231109,130600,315641144,1645,1639,1645,1639,252
|
|
20231109,130500,315226732,1645,1645,1645,1645,38
|
|
20231109,130400,315164222,1645,1644,1645,1644,2
|
|
20231109,130300,315160933,1640,1636,1640,1636,2536
|
|
20231109,130200,311005770,1636,1635,1636,1635,2076
|
|
20231109,130100,307610434,1636,1636,1636,1636,0
|
|
20231109,130000,307610434,1636,1636,1636,1636,0
|
|
20231109,125900,307610434,1636,1636,1636,1636,0
|
|
20231109,125800,307610434,1636,1636,1636,1636,0
|
|
20231109,125700,307610434,1636,1636,1636,1636,0
|
|
20231109,125600,307610434,1636,1636,1636,1636,1
|
|
20231109,125500,307608798,1628,1628,1628,1628,0
|
|
20231109,125400,307608798,1628,1628,1628,1628,0
|
|
20231109,125300,307608798,1628,1628,1628,1628,0
|
|
20231109,125200,307608798,1628,1632,1636,1628,1304
|
|
20231109,125100,305483909,1632,1633,1633,1632,32
|
|
20231109,125000,305431660,1630,1630,1630,1630,0
|
|
20231109,124900,305431660,1630,1630,1630,1630,700
|
|
20231109,124800,304290660,1629,1629,1629,1629,0
|
|
20231109,124700,304290660,1629,1629,1629,1629,0
|
|
20231109,124600,304290660,1629,1629,1629,1629,0
|
|
20231109,124500,304290660,1629,1631,1631,1629,300
|
|
20231109,124400,303801931,1631,1631,1631,1631,0
|
|
20231109,124300,303801931,1631,1633,1633,1631,1001
|
|
20231109,124200,302169048,1633,1632,1633,1631,1002
|
|
20231109,124100,300534655,1632,1632,1632,1632,2
|
|
20231109,124000,300531391,1632,1632,1632,1632,1
|
|
20231109,123900,300529759,1632,1632,1632,1632,1
|
|
20231109,123800,300528127,1631,1631,1631,1631,0
|
|
20231109,123700,300528127,1631,1631,1631,1631,346
|
|
20231109,123600,299963801,1637,1637,1637,1637,0
|
|
20231109,123500,299963801,1637,1637,1637,1637,0
|
|
20231109,123400,299963801,1637,1637,1637,1637,200
|
|
20231109,123300,299636401,1638,1638,1638,1638,0
|
|
20231109,123200,299636401,1638,1638,1638,1638,0
|
|
20231109,123100,299636401,1638,1638,1638,1638,0
|
|
20231109,123000,299636401,1638,1638,1638,1638,0
|
|
20231109,122900,299636401,1638,1637,1638,1637,413
|
|
20231109,122800,298960313,1637,1636,1637,1636,300
|
|
20231109,122700,298469216,1637,1637,1637,1637,0
|
|
20231109,122600,298469216,1637,1629,1637,1629,3583
|
|
20231109,122500,292629394,1629,1627,1629,1627,881
|
|
20231109,122400,291194250,1627,1627,1627,1627,1
|
|
20231109,122300,291192623,1627,1627,1627,1627,0
|
|
20231109,122200,291192623,1627,1627,1627,1627,0
|
|
20231109,122100,291192623,1627,1628,1628,1627,301
|
|
20231109,122000,290702805,1628,1628,1628,1628,0
|
|
20231109,121900,290702805,1628,1628,1628,1628,3
|
|
20231109,121800,290697921,1628,1628,1629,1628,20
|
|
20231109,121700,290665351,1627,1627,1627,1627,11
|
|
20231109,121600,290647454,1627,1626,1627,1626,623
|
|
20231109,121500,289634027,1625,1625,1625,1625,0
|
|
20231109,121400,289634027,1625,1625,1625,1625,45
|
|
20231109,121300,289560902,1625,1622,1625,1621,1953
|
|
20231109,121200,286388977,1618,1618,1618,1618,0
|
|
20231109,121100,286388977,1618,1621,1621,1618,5134
|
|
20231109,121000,278070343,1625,1625,1625,1625,0
|
|
20231109,120900,278070343,1625,1625,1625,1625,0
|
|
20231109,120800,278070343,1625,1621,1625,1621,377
|
|
20231109,120700,277457798,1621,1621,1621,1621,0
|
|
20231109,120600,277457798,1621,1625,1625,1621,750
|
|
20231109,120500,276239936,1625,1625,1625,1625,0
|
|
20231109,120400,276239936,1625,1624,1625,1624,5
|
|
20231109,120300,276231812,1617,1617,1617,1617,0
|
|
20231109,120200,276231812,1617,1617,1617,1617,0
|
|
20231109,120100,276231812,1617,1617,1617,1617,0
|
|
20231109,120000,276231812,1617,1617,1617,1617,350
|
|
20231109,115900,275665862,1625,1625,1625,1625,18
|
|
20231109,115800,275636612,1626,1626,1626,1626,0
|
|
20231109,115700,275636612,1626,1626,1626,1626,0
|
|
20231109,115600,275636612,1626,1626,1626,1626,0
|
|
20231109,115500,275636612,1626,1626,1626,1626,0
|
|
20231109,115400,275636612,1626,1626,1626,1626,0
|
|
20231109,115300,275636612,1626,1626,1626,1626,0
|
|
20231109,115200,275636612,1626,1626,1626,1626,0
|
|
20231109,115100,275636612,1626,1626,1626,1626,72
|
|
20231109,115000,275519540,1626,1621,1626,1621,400
|
|
20231109,114900,274870405,1621,1621,1621,1621,3
|
|
20231109,114800,274865542,1620,1619,1620,1619,262
|
|
20231109,114700,274441302,1619,1619,1619,1619,1000
|
|
20231109,114600,272822302,1617,1615,1617,1615,2054
|
|
20231109,114500,269502611,1615,1615,1615,1615,0
|
|
20231109,114400,269502611,1615,1615,1615,1615,0
|
|
20231109,114300,269502611,1615,1615,1615,1615,1321
|
|
20231109,114200,267369196,1615,1615,1615,1615,0
|
|
20231109,114100,267369196,1615,1615,1615,1615,321
|
|
20231109,114000,266850781,1615,1614,1615,1614,9370
|
|
20231109,113900,251718600,1615,1615,1615,1615,0
|
|
20231109,113800,251718600,1615,1616,1616,1615,310
|
|
20231109,113700,251217650,1615,1615,1615,1615,0
|
|
20231109,113600,251217650,1615,1615,1615,1615,100
|
|
20231109,113500,251056150,1616,1616,1616,1616,100
|
|
20231109,113400,250894550,1616,1616,1616,1616,335
|
|
20231109,113300,250353190,1612,1612,1612,1612,0
|
|
20231109,113200,250353190,1612,1612,1612,1612,2000
|
|
20231109,113100,247129190,1612,1615,1615,1612,3000
|
|
20231109,113000,242290193,1614,1614,1614,1614,0
|
|
20231109,112900,242290193,1614,1615,1615,1614,153
|
|
20231109,112800,242043112,1617,1617,1617,1617,1
|
|
20231109,112700,242041495,1613,1613,1613,1613,0
|
|
20231109,112600,242041495,1613,1614,1614,1613,106
|
|
20231109,112500,241870516,1619,1619,1619,1619,0
|
|
20231109,112400,241870516,1619,1619,1619,1619,0
|
|
20231109,112300,241870516,1619,1619,1619,1619,0
|
|
20231109,112200,241870516,1619,1619,1619,1619,0
|
|
20231109,112100,241870516,1619,1619,1619,1619,1000
|
|
20231109,112000,240251516,1621,1621,1621,1621,0
|
|
20231109,111900,240251516,1621,1621,1621,1621,0
|
|
20231109,111800,240251516,1621,1621,1621,1621,0
|
|
20231109,111700,240251516,1621,1621,1621,1621,0
|
|
20231109,111600,240251516,1621,1621,1621,1621,0
|
|
20231109,111500,240251516,1621,1621,1621,1621,130
|
|
20231109,111400,240040786,1610,1614,1614,1610,7000
|
|
20231109,111300,228765856,1611,1617,1617,1611,6506
|
|
20231109,111200,218277873,1616,1622,1622,1616,3504
|
|
20231109,111100,212608068,1627,1627,1627,1627,0
|
|
20231109,111000,212608068,1627,1627,1627,1627,10
|
|
20231109,110900,212591798,1627,1627,1627,1627,0
|
|
20231109,110800,212591798,1627,1627,1627,1627,90
|
|
20231109,110700,212445368,1621,1621,1621,1620,1742
|
|
20231109,110600,209622328,1627,1627,1627,1627,650
|
|
20231109,110500,208564778,1622,1622,1622,1622,678
|
|
20231109,110400,207465062,1622,1622,1622,1622,291
|
|
20231109,110300,206993060,1627,1627,1627,1627,0
|
|
20231109,110200,206993060,1627,1627,1627,1627,0
|
|
20231109,110100,206993060,1627,1627,1627,1627,0
|
|
20231109,110000,206993060,1627,1627,1627,1627,0
|
|
20231109,105900,206993060,1627,1627,1627,1627,0
|
|
20231109,105800,206993060,1627,1626,1627,1626,7
|
|
20231109,105700,206981676,1626,1626,1626,1626,0
|
|
20231109,105600,206981676,1626,1626,1626,1626,0
|
|
20231109,105500,206981676,1626,1626,1626,1626,120
|
|
20231109,105400,206786556,1627,1626,1627,1626,260
|
|
20231109,105300,206363794,1620,1620,1620,1620,20
|
|
20231109,105200,206331394,1626,1626,1626,1626,101
|
|
20231109,105100,206167168,1620,1620,1620,1620,30
|
|
20231109,105000,206118568,1626,1626,1626,1626,0
|
|
20231109,104900,206118568,1626,1626,1626,1626,0
|
|
20231109,104800,206118568,1626,1626,1626,1626,0
|
|
20231109,104700,206118568,1626,1626,1626,1626,10
|
|
20231109,104600,206102308,1626,1626,1626,1626,0
|
|
20231109,104500,206102308,1626,1626,1626,1626,30
|
|
20231109,104400,206053528,1627,1627,1627,1627,0
|
|
20231109,104300,206053528,1627,1627,1627,1627,0
|
|
20231109,104200,206053528,1627,1627,1627,1627,0
|
|
20231109,104100,206053528,1627,1627,1627,1627,8
|
|
20231109,104000,206040512,1628,1628,1628,1628,0
|
|
20231109,103900,206040512,1628,1628,1628,1628,0
|
|
20231109,103800,206040512,1628,1628,1628,1628,1
|
|
20231109,103700,206038884,1628,1628,1628,1628,0
|
|
20231109,103600,206038884,1628,1628,1628,1628,2
|
|
20231109,103500,206035628,1628,1628,1628,1628,6
|
|
20231109,103400,206025860,1628,1628,1628,1628,0
|
|
20231109,103300,206025860,1628,1628,1628,1628,61
|
|
20231109,103200,205926552,1625,1615,1625,1615,2106
|
|
20231109,103100,202506302,1625,1625,1625,1625,14
|
|
20231109,103000,202483552,1625,1625,1625,1625,234
|
|
20231109,102900,202103302,1625,1615,1625,1615,3168
|
|
20231109,102800,196986972,1630,1615,1630,1615,2490
|
|
20231109,102700,192965607,1625,1625,1625,1625,1
|
|
20231109,102600,192963982,1615,1625,1625,1615,642
|
|
20231109,102500,191927052,1630,1630,1630,1630,0
|
|
20231109,102400,191927052,1630,1630,1630,1630,1
|
|
20231109,102300,191925422,1622,1617,1622,1617,8561
|
|
20231109,102200,178051463,1613,1613,1613,1613,4
|
|
20231109,102100,178045011,1614,1614,1614,1614,100
|
|
20231109,102000,177883611,1612,1612,1612,1612,260
|
|
20231109,101900,177464491,1612,1616,1617,1612,1660
|
|
20231109,101800,174787446,1617,1615,1617,1615,122
|
|
20231109,101700,174590214,1615,1615,1615,1615,134
|
|
20231109,101600,174373804,1617,1617,1617,1617,0
|
|
20231109,101500,174373804,1617,1617,1617,1617,0
|
|
20231109,101400,174373804,1617,1617,1617,1617,85
|
|
20231109,101300,174236359,1617,1617,1617,1617,0
|
|
20231109,101200,174236359,1617,1617,1617,1617,0
|
|
20231109,101100,174236359,1617,1617,1617,1617,0
|
|
20231109,101000,174236359,1617,1617,1617,1617,0
|
|
20231109,100900,174236359,1617,1617,1617,1617,0
|
|
20231109,100800,174236359,1617,1617,1617,1617,1
|
|
20231109,100700,174234742,1620,1620,1620,1620,0
|
|
20231109,100600,174234742,1620,1608,1620,1607,1200
|
|
20231109,100500,172303716,1608,1608,1608,1608,0
|
|
20231109,100400,172303716,1608,1608,1608,1608,0
|
|
20231109,100300,172303716,1608,1608,1608,1608,0
|
|
20231109,100200,172303716,1608,1608,1608,1608,0
|
|
20231109,100100,172303716,1608,1609,1609,1608,339
|
|
20231109,100000,171758594,1609,1611,1611,1609,604
|
|
20231109,095900,170786324,1611,1617,1617,1611,165
|
|
20231109,095800,170520239,1617,1611,1617,1611,304
|
|
20231109,095700,170030309,1611,1611,1611,1611,0
|
|
20231109,095600,170030309,1611,1611,1611,1611,0
|
|
20231109,095500,170030309,1611,1611,1611,1611,0
|
|
20231109,095400,170030309,1611,1611,1611,1611,0
|
|
20231109,095300,170030309,1611,1617,1617,1611,25
|
|
20231109,095200,169990010,1611,1611,1611,1611,110
|
|
20231109,095100,169812800,1618,1618,1618,1618,0
|
|
20231109,095000,169812800,1618,1618,1618,1618,0
|
|
20231109,094900,169812800,1618,1618,1618,1618,13
|
|
20231109,094800,169791766,1610,1610,1610,1610,10
|
|
20231109,094700,169775666,1610,1611,1611,1610,6410
|
|
20231109,094600,159453386,1611,1618,1618,1611,2300
|
|
20231109,094500,155747385,1618,1618,1621,1618,204
|
|
20231109,094400,155417015,1611,1611,1611,1611,0
|
|
20231109,094300,155417015,1611,1612,1612,1611,542
|
|
20231109,094200,154543851,1611,1611,1611,1611,0
|
|
20231109,094100,154543851,1611,1611,1611,1611,0
|
|
20231109,094000,154543851,1611,1612,1612,1611,3965
|
|
20231109,093900,148153834,1611,1616,1616,1611,3848
|
|
20231109,093800,141949083,1617,1617,1617,1617,2136
|
|
20231109,093700,138495171,1615,1622,1622,1615,6017
|
|
20231109,093600,128775075,1617,1624,1624,1617,236
|
|
20231109,093500,128393392,1624,1622,1625,1622,2001
|
|
20231109,093400,125144895,1623,1622,1623,1622,502
|
|
20231109,093300,124330650,1618,1620,1620,1618,729
|
|
20231109,093200,123150918,1617,1631,1631,1617,654
|
|
20231109,093100,122093250,1617,1624,1625,1617,3192
|
|
20231109,093000,116919629,1616,1615,1616,1615,62
|
|
20231109,092900,116819438,1615,1624,1624,1615,14089
|
|
20231109,092800,94034934,1625,1631,1631,1625,2185
|
|
20231109,092700,90481559,1638,1637,1638,1637,110
|
|
20231109,092600,90301382,1639,1639,1639,1638,2200
|
|
20231109,092500,86695613,1640,1640,1640,1640,0
|
|
20231109,092400,86695613,1640,1640,1640,1640,0
|
|
20231109,092300,86695613,1640,1640,1640,1640,0
|
|
20231109,092200,86695613,1640,1640,1640,1640,0
|
|
20231109,092100,86695613,1640,1640,1640,1640,0
|
|
20231109,092000,86695613,1640,1639,1640,1639,1264
|
|
20231109,091900,84623470,1639,1639,1639,1639,1
|
|
20231109,091800,84621831,1640,1637,1640,1637,500
|
|
20231109,091700,83802571,1640,1614,1640,1614,3367
|
|
20231109,091600,78355113,1612,1612,1612,1611,1237
|
|
20231109,091500,76361199,1613,1612,1620,1611,186
|
|
20231109,091400,76061326,1620,1620,1620,1611,767
|
|
20231109,091300,74825119,1611,1633,1633,1611,19082
|
|
20231109,091200,43867449,1634,1634,1634,1634,1270
|
|
20231109,091100,41792269,1639,1633,1639,1633,2202
|
|
20231109,091000,38184403,1633,1633,1640,1633,285
|
|
20231109,090900,37718597,1642,1642,1642,1642,78
|
|
20231109,090800,37590521,1630,1635,1645,1630,1044
|
|
20231109,090700,35881091,1635,1624,1635,1624,1753
|
|
20231109,090600,33029612,1625,1626,1626,1625,310
|
|
20231109,090500,32525731,1628,1628,1628,1627,1920
|
|
20231109,090400,29400081,1628,1631,1631,1628,1231
|
|
20231109,090300,27393698,1632,1636,1636,1632,3790
|
|
20231109,090200,21197658,1635,1647,1647,1635,2196
|
|
20231109,090100,17592640,1647,1630,1647,1630,162
|
|
20231109,090000,17326846,1630,1647,1647,1630,10605
|