600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,185700,212654044,1750,1750,1750,1750,3208
|
|
20231107,185600,212654044,1750,1750,1750,1750,0
|
|
20231107,185500,212654044,1750,1750,1750,1750,0
|
|
20231107,185400,212654044,1750,1750,1750,1750,0
|
|
20231107,185300,212654044,1750,1750,1750,1750,0
|
|
20231107,185200,212654044,1750,1750,1750,1750,0
|
|
20231107,185100,212654044,1750,1750,1750,1750,0
|
|
20231107,185000,212654044,1750,1750,1750,1750,0
|
|
20231107,184900,212654044,1750,1750,1750,1750,0
|
|
20231107,184800,212654044,1750,1750,1750,1750,0
|
|
20231107,184700,212654044,1750,1750,1750,1750,0
|
|
20231107,184600,212654044,1750,1750,1750,1750,0
|
|
20231107,184500,212654044,1750,1750,1750,1750,0
|
|
20231107,184400,212654044,1750,1750,1750,1750,0
|
|
20231107,184300,212654044,1750,1750,1750,1750,0
|
|
20231107,184200,212654044,1750,1750,1750,1750,0
|
|
20231107,184100,212654044,1750,1750,1750,1750,0
|
|
20231107,184000,212654044,1750,1750,1750,1750,0
|
|
20231107,183900,212654044,1750,1750,1750,1750,0
|
|
20231107,183800,212654044,1750,1750,1750,1750,0
|
|
20231107,183700,212654044,1750,1750,1750,1750,0
|
|
20231107,183600,212654044,1750,1750,1750,1750,0
|
|
20231107,183500,212654044,1750,1750,1750,1750,0
|
|
20231107,183400,212654044,1750,1750,1750,1750,0
|
|
20231107,183300,212654044,1750,1750,1750,1750,0
|
|
20231107,183200,212654044,1750,1750,1750,1750,0
|
|
20231107,183100,212654044,1750,1750,1750,1750,0
|
|
20231107,183000,212654044,1750,1750,1750,1750,0
|
|
20231107,182900,212654044,1750,1750,1750,1750,0
|
|
20231107,182800,212654044,1750,1750,1750,1750,0
|
|
20231107,182700,212654044,1750,1750,1750,1750,3208
|
|
20231107,182600,212654044,1750,1750,1750,1750,0
|
|
20231107,182500,212654044,1750,1750,1750,1750,0
|
|
20231107,182400,212654044,1750,1750,1750,1750,0
|
|
20231107,182300,212654044,1750,1750,1750,1750,0
|
|
20231107,182200,212654044,1750,1750,1750,1750,0
|
|
20231107,182100,212654044,1750,1750,1750,1750,0
|
|
20231107,182000,212654044,1750,1750,1750,1750,0
|
|
20231107,181900,212654044,1750,1750,1750,1750,0
|
|
20231107,181800,212654044,1750,1750,1750,1750,0
|
|
20231107,181700,212654044,1750,1750,1750,1750,0
|
|
20231107,181600,212654044,1750,1750,1750,1750,0
|
|
20231107,181500,212654044,1750,1750,1750,1750,0
|
|
20231107,181400,212654044,1750,1750,1750,1750,0
|
|
20231107,181300,212654044,1750,1750,1750,1750,0
|
|
20231107,181200,212654044,1750,1750,1750,1750,0
|
|
20231107,181100,212654044,1750,1750,1750,1750,0
|
|
20231107,181000,212654044,1750,1750,1750,1750,0
|
|
20231107,180900,212654044,1750,1750,1750,1750,0
|
|
20231107,180800,212654044,1750,1750,1750,1750,0
|
|
20231107,180700,212654044,1750,1750,1750,1750,0
|
|
20231107,180600,212654044,1750,1750,1750,1750,0
|
|
20231107,180500,212654044,1750,1750,1750,1750,0
|
|
20231107,180400,212654044,1750,1750,1750,1750,0
|
|
20231107,180300,212654044,1750,1750,1750,1750,0
|
|
20231107,180200,212654044,1750,1750,1750,1750,0
|
|
20231107,180100,212654044,1750,1750,1750,1750,0
|
|
20231107,180000,212654044,1750,1750,1750,1750,0
|
|
20231107,175900,212654044,1750,1750,1750,1750,0
|
|
20231107,175800,212654044,1750,1750,1750,1750,0
|
|
20231107,175700,212654044,1750,1750,1750,1750,3208
|
|
20231107,175600,212654044,1750,1750,1750,1750,0
|
|
20231107,175500,212654044,1750,1750,1750,1750,0
|
|
20231107,175400,212654044,1750,1750,1750,1750,0
|
|
20231107,175300,212654044,1750,1750,1750,1750,0
|
|
20231107,175200,212654044,1750,1750,1750,1750,0
|
|
20231107,175100,212654044,1750,1750,1750,1750,0
|
|
20231107,175000,212654044,1750,1750,1750,1750,0
|
|
20231107,174900,212654044,1750,1750,1750,1750,0
|
|
20231107,174800,212654044,1750,1750,1750,1750,0
|
|
20231107,174700,212654044,1750,1750,1750,1750,0
|
|
20231107,174600,212654044,1750,1750,1750,1750,0
|
|
20231107,174500,212654044,1750,1750,1750,1750,0
|
|
20231107,174400,212654044,1750,1750,1750,1750,0
|
|
20231107,174300,212654044,1750,1750,1750,1750,0
|
|
20231107,174200,212654044,1750,1750,1750,1750,0
|
|
20231107,174100,212654044,1750,1750,1750,1750,0
|
|
20231107,174000,212654044,1750,1750,1750,1750,0
|
|
20231107,173900,212654044,1750,1750,1750,1750,0
|
|
20231107,173800,212654044,1750,1750,1750,1750,0
|
|
20231107,173700,212654044,1750,1750,1750,1750,0
|
|
20231107,173600,212654044,1750,1750,1750,1750,0
|
|
20231107,173500,212654044,1750,1750,1750,1750,0
|
|
20231107,173400,212654044,1750,1750,1750,1750,0
|
|
20231107,173300,212654044,1750,1750,1750,1750,0
|
|
20231107,173200,212654044,1750,1750,1750,1750,0
|
|
20231107,173100,212654044,1750,1750,1750,1750,0
|
|
20231107,173000,212654044,1750,1750,1750,1750,0
|
|
20231107,172900,212654044,1750,1750,1750,1750,0
|
|
20231107,172800,212654044,1750,1750,1750,1750,0
|
|
20231107,172700,212654044,1750,1750,1750,1750,3208
|
|
20231107,172600,212654044,1750,1750,1750,1750,0
|
|
20231107,172500,212654044,1750,1750,1750,1750,0
|
|
20231107,172400,212654044,1750,1750,1750,1750,0
|
|
20231107,172300,212654044,1750,1750,1750,1750,0
|
|
20231107,172200,212654044,1750,1750,1750,1750,0
|
|
20231107,172100,212654044,1750,1750,1750,1750,0
|
|
20231107,172000,212654044,1750,1750,1750,1750,0
|
|
20231107,171900,212654044,1750,1750,1750,1750,0
|
|
20231107,171800,212654044,1750,1750,1750,1750,0
|
|
20231107,171700,212654044,1750,1750,1750,1750,0
|
|
20231107,171600,212654044,1750,1750,1750,1750,0
|
|
20231107,171500,212654044,1750,1750,1750,1750,0
|
|
20231107,171400,212654044,1750,1750,1750,1750,0
|
|
20231107,171300,212654044,1750,1750,1750,1750,0
|
|
20231107,171200,212654044,1750,1750,1750,1750,0
|
|
20231107,171100,212654044,1750,1750,1750,1750,0
|
|
20231107,171000,212654044,1750,1750,1750,1750,0
|
|
20231107,170900,212654044,1750,1750,1750,1750,0
|
|
20231107,170800,212654044,1750,1750,1750,1750,0
|
|
20231107,170700,212654044,1750,1750,1750,1750,0
|
|
20231107,170600,212654044,1750,1750,1750,1750,0
|
|
20231107,170500,212654044,1750,1750,1750,1750,0
|
|
20231107,170400,212654044,1750,1750,1750,1750,0
|
|
20231107,170300,212654044,1750,1750,1750,1750,0
|
|
20231107,170200,212654044,1750,1750,1750,1750,0
|
|
20231107,170100,212654044,1750,1750,1750,1750,0
|
|
20231107,170000,212654044,1750,1750,1750,1750,0
|
|
20231107,165900,212654044,1750,1750,1750,1750,0
|
|
20231107,165800,212654044,1750,1750,1750,1750,0
|
|
20231107,165700,212654044,1750,1750,1750,1750,3208
|
|
20231107,165600,212654044,1750,1750,1750,1750,0
|
|
20231107,165500,212654044,1750,1750,1750,1750,0
|
|
20231107,165400,212654044,1750,1750,1750,1750,0
|
|
20231107,165300,212654044,1750,1750,1750,1750,0
|
|
20231107,165200,212654044,1750,1750,1750,1750,0
|
|
20231107,165100,212654044,1750,1750,1750,1750,0
|
|
20231107,165000,212654044,1750,1750,1750,1750,0
|
|
20231107,164900,212654044,1750,1750,1750,1750,0
|
|
20231107,164800,212654044,1750,1750,1750,1750,0
|
|
20231107,164700,212654044,1750,1750,1750,1750,0
|
|
20231107,164600,212654044,1750,1750,1750,1750,0
|
|
20231107,164500,212654044,1750,1750,1750,1750,0
|
|
20231107,164400,212654044,1750,1750,1750,1750,0
|
|
20231107,164300,212654044,1750,1750,1750,1750,0
|
|
20231107,164200,212654044,1750,1750,1750,1750,0
|
|
20231107,164100,212654044,1750,1750,1750,1750,0
|
|
20231107,164000,212654044,1750,1750,1750,1750,0
|
|
20231107,163900,212654044,1750,1750,1750,1750,0
|
|
20231107,163800,212654044,1750,1750,1750,1750,0
|
|
20231107,163700,212654044,1750,1750,1750,1750,0
|
|
20231107,163600,212654044,1750,1750,1750,1750,0
|
|
20231107,163500,212654044,1750,1750,1750,1750,0
|
|
20231107,163400,212654044,1750,1750,1750,1750,0
|
|
20231107,163300,212654044,1750,1750,1750,1750,0
|
|
20231107,163200,212654044,1750,1750,1750,1750,0
|
|
20231107,163100,212654044,1750,1750,1750,1750,0
|
|
20231107,163000,212654044,1750,1750,1750,1750,0
|
|
20231107,162900,212654044,1750,1750,1750,1750,0
|
|
20231107,162800,212654044,1750,1750,1750,1750,0
|
|
20231107,162700,212654044,1750,1750,1750,1750,3208
|
|
20231107,162600,212654044,1750,1750,1750,1750,0
|
|
20231107,162500,212654044,1750,1750,1750,1750,0
|
|
20231107,162400,212654044,1750,1750,1750,1750,0
|
|
20231107,162300,212654044,1750,1750,1750,1750,0
|
|
20231107,162200,212654044,1750,1750,1750,1750,0
|
|
20231107,162100,212654044,1750,1750,1750,1750,0
|
|
20231107,162000,212654044,1750,1750,1750,1750,0
|
|
20231107,161900,212654044,1750,1750,1750,1750,0
|
|
20231107,161800,212654044,1750,1750,1750,1750,0
|
|
20231107,161700,212654044,1750,1750,1750,1750,0
|
|
20231107,161600,212654044,1750,1750,1750,1750,0
|
|
20231107,161500,212654044,1750,1750,1750,1750,0
|
|
20231107,161400,212654044,1750,1750,1750,1750,0
|
|
20231107,161300,212654044,1750,1750,1750,1750,0
|
|
20231107,161200,212654044,1750,1750,1750,1750,0
|
|
20231107,161100,212654044,1750,1750,1750,1750,0
|
|
20231107,161000,212654044,1750,1750,1750,1750,0
|
|
20231107,160900,212654044,1750,1750,1750,1750,0
|
|
20231107,160800,212654044,1750,1750,1750,1750,0
|
|
20231107,160700,212654044,1750,1750,1750,1750,0
|
|
20231107,160600,212654044,1750,1750,1750,1750,0
|
|
20231107,160500,212654044,1750,1750,1750,1750,0
|
|
20231107,160400,212654044,1750,1750,1750,1750,0
|
|
20231107,160300,212654044,1750,1750,1750,1750,0
|
|
20231107,160200,212654044,1750,1750,1750,1750,0
|
|
20231107,160100,212654044,1750,1750,1750,1750,0
|
|
20231107,160000,212654044,1750,1750,1750,1750,0
|
|
20231107,155900,212654044,1750,1750,1750,1750,0
|
|
20231107,155800,212654044,1750,1750,1750,1750,0
|
|
20231107,155700,212654044,1750,1750,1750,1750,3208
|
|
20231107,155600,212654044,1750,1750,1750,1750,0
|
|
20231107,155500,212654044,1750,1750,1750,1750,0
|
|
20231107,155400,212654044,1750,1750,1750,1750,0
|
|
20231107,155300,212654044,1750,1750,1750,1750,0
|
|
20231107,155200,212654044,1750,1750,1750,1750,0
|
|
20231107,155100,212654044,1750,1750,1750,1750,0
|
|
20231107,155000,212654044,1750,1750,1750,1750,0
|
|
20231107,154900,212654044,1750,1750,1750,1750,0
|
|
20231107,154800,212654044,1750,1750,1750,1750,0
|
|
20231107,154700,212654044,1750,1750,1750,1750,0
|
|
20231107,154600,212654044,1750,1750,1750,1750,0
|
|
20231107,154500,212654044,1750,1750,1750,1750,0
|
|
20231107,154400,212654044,1750,1750,1750,1750,0
|
|
20231107,154300,212654044,1750,1750,1750,1750,0
|
|
20231107,154200,212654044,1750,1750,1750,1750,0
|
|
20231107,154100,212654044,1750,1750,1750,1750,0
|
|
20231107,154000,212654044,1750,1750,1750,1750,0
|
|
20231107,153900,212654044,1750,1750,1750,1750,0
|
|
20231107,153800,212654044,1750,1750,1750,1750,0
|
|
20231107,153700,212654044,1750,1750,1750,1750,0
|
|
20231107,153600,212654044,1750,1750,1750,1750,0
|
|
20231107,153500,212654044,1750,1750,1750,1750,0
|
|
20231107,153400,212654044,1750,1750,1750,1750,0
|
|
20231107,153300,212654044,1750,1750,1750,1750,0
|
|
20231107,153200,212654044,1750,1750,1750,1750,0
|
|
20231107,153100,212654044,1750,1750,1750,1750,0
|
|
20231107,153000,212654044,1750,1750,1750,1750,3208
|
|
20231107,152900,207040044,1750,1750,1750,1750,0
|
|
20231107,152800,207040044,1750,1750,1750,1750,0
|
|
20231107,152700,207040044,1750,1750,1750,1750,0
|
|
20231107,152600,207040044,1750,1750,1750,1750,0
|
|
20231107,152500,207040044,1750,1750,1750,1750,0
|
|
20231107,152400,207040044,1750,1750,1750,1750,0
|
|
20231107,152300,207040044,1750,1750,1750,1750,0
|
|
20231107,152200,207040044,1750,1750,1750,1750,0
|
|
20231107,152100,207040044,1750,1750,1750,1750,0
|
|
20231107,152000,207040044,1750,1750,1750,1750,0
|
|
20231107,151900,207040044,1750,1750,1750,1750,0
|
|
20231107,151800,207040044,1750,1750,1750,1750,19
|
|
20231107,151700,207006794,1749,1749,1749,1749,54
|
|
20231107,151600,206912348,1749,1749,1749,1749,0
|
|
20231107,151500,206912348,1749,1749,1749,1749,18
|
|
20231107,151400,206880866,1746,1749,1749,1746,2000
|
|
20231107,151300,203388758,1749,1749,1749,1749,18
|
|
20231107,151200,203357276,1746,1747,1747,1746,124
|
|
20231107,151100,203140754,1746,1748,1748,1746,1600
|
|
20231107,151000,200347013,1748,1749,1749,1748,2
|
|
20231107,150900,200343516,1754,1754,1754,1754,0
|
|
20231107,150800,200343516,1754,1754,1754,1754,0
|
|
20231107,150700,200343516,1754,1754,1754,1754,0
|
|
20231107,150600,200343516,1754,1754,1754,1754,0
|
|
20231107,150500,200343516,1754,1754,1754,1754,0
|
|
20231107,150400,200343516,1754,1754,1754,1754,0
|
|
20231107,150300,200343516,1754,1754,1754,1754,17
|
|
20231107,150200,200313698,1746,1746,1746,1746,0
|
|
20231107,150100,200313698,1746,1746,1746,1746,0
|
|
20231107,150000,200313698,1746,1746,1746,1746,0
|
|
20231107,145900,200313698,1746,1746,1746,1746,0
|
|
20231107,145800,200313698,1746,1746,1746,1746,0
|
|
20231107,145700,200313698,1746,1746,1746,1746,0
|
|
20231107,145600,200313698,1746,1748,1748,1746,845
|
|
20231107,145500,198838041,1754,1754,1754,1754,0
|
|
20231107,145400,198838041,1754,1753,1754,1753,10
|
|
20231107,145300,198820506,1753,1753,1753,1753,1
|
|
20231107,145200,198818753,1753,1753,1753,1753,18
|
|
20231107,145100,198787199,1753,1753,1753,1753,100
|
|
20231107,145000,198611899,1752,1752,1752,1752,52
|
|
20231107,144900,198520795,1752,1752,1752,1752,0
|
|
20231107,144800,198520795,1752,1748,1752,1748,6
|
|
20231107,144700,198510297,1747,1747,1747,1747,0
|
|
20231107,144600,198510297,1747,1747,1747,1747,1
|
|
20231107,144500,198508550,1746,1745,1746,1745,2
|
|
20231107,144400,198505059,1745,1745,1745,1745,2
|
|
20231107,144300,198501569,1745,1745,1745,1745,1
|
|
20231107,144200,198499824,1754,1750,1754,1750,1270
|
|
20231107,144100,196273084,1751,1751,1751,1751,0
|
|
20231107,144000,196273084,1751,1751,1751,1751,0
|
|
20231107,143900,196273084,1751,1751,1751,1751,29
|
|
20231107,143800,196222305,1751,1751,1751,1751,0
|
|
20231107,143700,196222305,1751,1753,1753,1751,211
|
|
20231107,143600,195852814,1752,1752,1752,1752,11
|
|
20231107,143500,195833542,1751,1751,1751,1751,0
|
|
20231107,143400,195833542,1751,1751,1751,1751,9
|
|
20231107,143300,195817783,1750,1750,1750,1750,0
|
|
20231107,143200,195817783,1750,1751,1751,1750,7
|
|
20231107,143100,195805531,1750,1750,1750,1750,112
|
|
20231107,143000,195609531,1750,1750,1750,1750,156
|
|
20231107,142900,195336531,1744,1749,1750,1744,1139
|
|
20231107,142800,193344260,1748,1748,1748,1748,114
|
|
20231107,142700,193144988,1748,1748,1748,1748,10
|
|
20231107,142600,193127508,1744,1744,1744,1744,6
|
|
20231107,142500,193117044,1746,1746,1746,1746,0
|
|
20231107,142400,193117044,1746,1746,1746,1746,0
|
|
20231107,142300,193117044,1746,1746,1746,1746,10
|
|
20231107,142200,193099584,1746,1746,1746,1746,0
|
|
20231107,142100,193099584,1746,1746,1746,1746,363
|
|
20231107,142000,192465786,1747,1747,1747,1747,0
|
|
20231107,141900,192465786,1747,1747,1747,1747,0
|
|
20231107,141800,192465786,1747,1747,1747,1747,77
|
|
20231107,141700,192331267,1748,1748,1748,1748,0
|
|
20231107,141600,192331267,1748,1748,1748,1748,77
|
|
20231107,141500,192196671,1748,1748,1748,1748,0
|
|
20231107,141400,192196671,1748,1748,1748,1748,500
|
|
20231107,141300,191322671,1748,1747,1748,1746,30
|
|
20231107,141200,191270261,1746,1746,1746,1746,110
|
|
20231107,141100,191078201,1746,1746,1746,1746,0
|
|
20231107,141000,191078201,1746,1746,1746,1746,0
|
|
20231107,140900,191078201,1746,1746,1746,1746,0
|
|
20231107,140800,191078201,1746,1746,1746,1746,1
|
|
20231107,140700,191076455,1746,1746,1746,1746,0
|
|
20231107,140600,191076455,1746,1746,1746,1746,0
|
|
20231107,140500,191076455,1746,1746,1746,1746,0
|
|
20231107,140400,191076455,1746,1746,1746,1746,3
|
|
20231107,140300,191071217,1747,1747,1747,1747,70
|
|
20231107,140200,190948927,1746,1746,1746,1746,10
|
|
20231107,140100,190931467,1746,1746,1746,1746,0
|
|
20231107,140000,190931467,1746,1746,1746,1746,30
|
|
20231107,135900,190879087,1741,1741,1741,1741,0
|
|
20231107,135800,190879087,1741,1746,1746,1741,6
|
|
20231107,135700,190868626,1741,1741,1741,1741,0
|
|
20231107,135600,190868626,1741,1741,1741,1741,0
|
|
20231107,135500,190868626,1741,1741,1741,1741,17
|
|
20231107,135400,190839029,1747,1747,1747,1747,30
|
|
20231107,135300,190786619,1746,1746,1746,1746,36
|
|
20231107,135200,190723763,1746,1746,1746,1746,0
|
|
20231107,135100,190723763,1746,1746,1746,1746,62
|
|
20231107,135000,190615511,1746,1746,1746,1746,0
|
|
20231107,134900,190615511,1746,1746,1746,1746,0
|
|
20231107,134800,190615511,1746,1746,1746,1746,200
|
|
20231107,134700,190266311,1746,1746,1746,1746,0
|
|
20231107,134600,190266311,1746,1746,1746,1746,0
|
|
20231107,134500,190266311,1746,1745,1746,1745,6
|
|
20231107,134400,190255840,1746,1746,1746,1746,1
|
|
20231107,134300,190254094,1741,1741,1741,1741,2
|
|
20231107,134200,190250612,1741,1740,1741,1740,123
|
|
20231107,134100,190036492,1740,1740,1740,1740,13
|
|
20231107,134000,190013872,1740,1740,1740,1740,1
|
|
20231107,133900,190012132,1733,1733,1733,1733,0
|
|
20231107,133800,190012132,1733,1733,1733,1733,0
|
|
20231107,133700,190012132,1733,1733,1733,1733,100
|
|
20231107,133600,189838832,1740,1739,1740,1739,24
|
|
20231107,133500,189797083,1741,1741,1741,1741,100
|
|
20231107,133400,189622983,1741,1741,1741,1741,0
|
|
20231107,133300,189622983,1741,1741,1741,1741,50
|
|
20231107,133200,189535933,1741,1741,1741,1741,15
|
|
20231107,133100,189509818,1732,1732,1732,1732,1
|
|
20231107,133000,189508086,1732,1732,1732,1732,11
|
|
20231107,132900,189489034,1746,1746,1746,1746,0
|
|
20231107,132800,189489034,1746,1746,1746,1746,5
|
|
20231107,132700,189480304,1746,1746,1746,1746,0
|
|
20231107,132600,189480304,1746,1746,1746,1746,50
|
|
20231107,132500,189393004,1748,1748,1748,1748,0
|
|
20231107,132400,189393004,1748,1736,1748,1731,684
|
|
20231107,132300,188200650,1744,1744,1744,1744,0
|
|
20231107,132200,188200650,1744,1744,1744,1744,50
|
|
20231107,132100,188113450,1744,1744,1744,1744,100
|
|
20231107,132000,187939050,1745,1745,1745,1745,0
|
|
20231107,131900,187939050,1745,1741,1745,1732,99
|
|
20231107,131800,187767306,1732,1732,1732,1732,0
|
|
20231107,131700,187767306,1732,1732,1732,1732,1
|
|
20231107,131600,187765574,1740,1740,1740,1740,1
|
|
20231107,131500,187763834,1739,1739,1739,1739,0
|
|
20231107,131400,187763834,1739,1739,1739,1739,0
|
|
20231107,131300,187763834,1739,1739,1739,1739,0
|
|
20231107,131200,187763834,1739,1739,1739,1739,510
|
|
20231107,131100,186876944,1739,1739,1739,1739,0
|
|
20231107,131000,186876944,1739,1739,1739,1739,0
|
|
20231107,130900,186876944,1739,1739,1739,1739,1
|
|
20231107,130800,186875205,1738,1737,1738,1737,410
|
|
20231107,130700,186162835,1737,1733,1737,1733,25
|
|
20231107,130600,186119450,1732,1732,1732,1732,30
|
|
20231107,130500,186067490,1731,1730,1731,1725,174
|
|
20231107,130400,185766561,1731,1731,1731,1731,0
|
|
20231107,130300,185766561,1731,1731,1731,1731,16
|
|
20231107,130200,185738865,1731,1731,1731,1725,12
|
|
20231107,130100,185718099,1731,1731,1731,1731,0
|
|
20231107,130000,185718099,1731,1731,1731,1731,1
|
|
20231107,125900,185716368,1733,1733,1733,1733,0
|
|
20231107,125800,185716368,1733,1733,1733,1733,0
|
|
20231107,125700,185716368,1733,1733,1733,1733,0
|
|
20231107,125600,185716368,1733,1733,1733,1733,0
|
|
20231107,125500,185716368,1733,1733,1733,1733,0
|
|
20231107,125400,185716368,1733,1733,1733,1733,0
|
|
20231107,125300,185716368,1733,1733,1733,1733,0
|
|
20231107,125200,185716368,1733,1733,1733,1733,0
|
|
20231107,125100,185716368,1733,1733,1733,1733,0
|
|
20231107,125000,185716368,1733,1733,1733,1733,0
|
|
20231107,124900,185716368,1733,1733,1733,1733,10
|
|
20231107,124800,185699038,1721,1721,1721,1721,0
|
|
20231107,124700,185699038,1721,1721,1721,1721,0
|
|
20231107,124600,185699038,1721,1721,1721,1721,0
|
|
20231107,124500,185699038,1721,1721,1721,1721,0
|
|
20231107,124400,185699038,1721,1721,1721,1721,0
|
|
20231107,124300,185699038,1721,1721,1721,1721,0
|
|
20231107,124200,185699038,1721,1721,1721,1721,0
|
|
20231107,124100,185699038,1721,1721,1721,1721,0
|
|
20231107,124000,185699038,1721,1721,1721,1721,0
|
|
20231107,123900,185699038,1721,1721,1721,1721,0
|
|
20231107,123800,185699038,1721,1733,1733,1721,159
|
|
20231107,123700,185424162,1733,1733,1733,1733,1
|
|
20231107,123600,185422429,1723,1723,1723,1723,50
|
|
20231107,123500,185336279,1733,1733,1733,1733,10
|
|
20231107,123400,185318949,1733,1733,1733,1733,0
|
|
20231107,123300,185318949,1733,1733,1733,1733,0
|
|
20231107,123200,185318949,1733,1733,1733,1733,0
|
|
20231107,123100,185318949,1733,1733,1733,1733,100
|
|
20231107,123000,185145649,1733,1733,1733,1733,0
|
|
20231107,122900,185145649,1733,1733,1733,1733,0
|
|
20231107,122800,185145649,1733,1733,1733,1733,0
|
|
20231107,122700,185145649,1733,1733,1733,1733,7
|
|
20231107,122600,185133518,1734,1734,1734,1734,0
|
|
20231107,122500,185133518,1734,1734,1734,1734,11
|
|
20231107,122400,185114444,1736,1736,1736,1736,0
|
|
20231107,122300,185114444,1736,1736,1736,1736,0
|
|
20231107,122200,185114444,1736,1730,1736,1730,220
|
|
20231107,122100,184733838,1730,1721,1730,1720,801
|
|
20231107,122000,183354841,1721,1721,1721,1721,88
|
|
20231107,121900,183203393,1731,1731,1731,1731,0
|
|
20231107,121800,183203393,1731,1731,1731,1731,2
|
|
20231107,121700,183199931,1725,1725,1725,1725,1007
|
|
20231107,121600,181462856,1725,1725,1725,1725,10
|
|
20231107,121500,181445606,1725,1725,1725,1725,1000
|
|
20231107,121400,179720606,1720,1720,1720,1720,0
|
|
20231107,121300,179720606,1720,1723,1723,1720,2584
|
|
20231107,121200,175273042,1724,1725,1725,1724,3802
|
|
20231107,121100,168715242,1737,1737,1737,1737,16
|
|
20231107,121000,168687450,1737,1737,1737,1737,1
|
|
20231107,120900,168685713,1737,1737,1737,1737,300
|
|
20231107,120800,168164613,1737,1737,1737,1737,6
|
|
20231107,120700,168154191,1737,1737,1737,1737,10
|
|
20231107,120600,168136821,1725,1728,1728,1725,6492
|
|
20231107,120500,156928774,1738,1738,1738,1738,0
|
|
20231107,120400,156928774,1738,1738,1738,1738,5
|
|
20231107,120300,156920084,1738,1738,1738,1738,401
|
|
20231107,120200,156223146,1738,1738,1738,1738,10
|
|
20231107,120100,156205766,1727,1727,1727,1727,0
|
|
20231107,120000,156205766,1727,1727,1727,1727,0
|
|
20231107,115900,156205766,1727,1738,1738,1727,209
|
|
20231107,115800,155844724,1738,1738,1738,1738,720
|
|
20231107,115700,154593364,1738,1738,1738,1738,1
|
|
20231107,115600,154591626,1726,1726,1726,1726,1
|
|
20231107,115500,154589900,1726,1733,1733,1726,2183
|
|
20231107,115400,150812906,1732,1732,1732,1732,0
|
|
20231107,115300,150812906,1732,1732,1732,1732,0
|
|
20231107,115200,150812906,1732,1734,1734,1732,785
|
|
20231107,115100,149452685,1734,1734,1734,1734,0
|
|
20231107,115000,149452685,1734,1734,1734,1734,100
|
|
20231107,114900,149279285,1734,1734,1734,1734,0
|
|
20231107,114800,149279285,1734,1734,1734,1734,581
|
|
20231107,114700,148271831,1734,1734,1734,1734,0
|
|
20231107,114600,148271831,1734,1734,1734,1734,0
|
|
20231107,114500,148271831,1734,1734,1734,1734,0
|
|
20231107,114400,148271831,1734,1734,1734,1734,1710
|
|
20231107,114300,145306691,1740,1740,1740,1740,0
|
|
20231107,114200,145306691,1740,1740,1740,1740,0
|
|
20231107,114100,145306691,1740,1740,1740,1740,195
|
|
20231107,114000,144967391,1740,1740,1740,1740,502
|
|
20231107,113900,144093911,1739,1739,1739,1739,0
|
|
20231107,113800,144093911,1739,1738,1739,1738,500
|
|
20231107,113700,143224763,1732,1732,1732,1732,0
|
|
20231107,113600,143224763,1732,1732,1732,1732,40
|
|
20231107,113500,143155483,1737,1737,1737,1737,333
|
|
20231107,113400,142577062,1732,1732,1732,1732,1
|
|
20231107,113300,142575330,1730,1730,1730,1730,0
|
|
20231107,113200,142575330,1730,1730,1730,1730,0
|
|
20231107,113100,142575330,1730,1730,1730,1730,0
|
|
20231107,113000,142575330,1730,1730,1730,1730,0
|
|
20231107,112900,142575330,1730,1736,1736,1730,110
|
|
20231107,112800,142384430,1736,1735,1736,1735,1000
|
|
20231107,112700,140648668,1735,1735,1735,1735,2
|
|
20231107,112600,140645198,1735,1735,1735,1735,0
|
|
20231107,112500,140645198,1735,1735,1735,1735,5
|
|
20231107,112400,140636523,1730,1725,1735,1725,1620
|
|
20231107,112300,137832023,1724,1724,1724,1724,0
|
|
20231107,112200,137832023,1724,1728,1728,1724,4816
|
|
20231107,112100,129510955,1727,1728,1728,1727,649
|
|
20231107,112000,128389593,1728,1731,1731,1728,543
|
|
20231107,111900,127450425,1732,1741,1741,1732,175
|
|
20231107,111800,127147235,1741,1741,1741,1741,30
|
|
20231107,111700,127095005,1740,1740,1740,1740,500
|
|
20231107,111600,126225005,1741,1741,1741,1741,400
|
|
20231107,111500,125528605,1745,1745,1745,1745,0
|
|
20231107,111400,125528605,1745,1739,1747,1732,4671
|
|
20231107,111300,117409687,1740,1742,1742,1740,1628
|
|
20231107,111200,114575903,1748,1748,1748,1748,62
|
|
20231107,111100,114467527,1740,1740,1740,1740,61
|
|
20231107,111000,114361387,1742,1742,1742,1742,228
|
|
20231107,110900,113964211,1742,1742,1742,1742,303
|
|
20231107,110800,113436385,1742,1742,1751,1741,1306
|
|
20231107,110700,111157245,1743,1745,1745,1743,5175
|
|
20231107,110600,102132054,1745,1750,1750,1745,1812
|
|
20231107,110500,98969593,1746,1749,1749,1746,737
|
|
20231107,110400,97681520,1750,1754,1761,1746,10099
|
|
20231107,110300,80001687,1755,1755,1755,1755,500
|
|
20231107,110200,79124187,1756,1760,1760,1756,450
|
|
20231107,110100,78333172,1761,1761,1761,1761,59
|
|
20231107,110000,78229273,1765,1765,1765,1765,0
|
|
20231107,105900,78229273,1765,1765,1765,1765,0
|
|
20231107,105800,78229273,1765,1765,1765,1765,0
|
|
20231107,105700,78229273,1765,1765,1765,1765,0
|
|
20231107,105600,78229273,1765,1765,1765,1765,0
|
|
20231107,105500,78229273,1765,1765,1765,1765,0
|
|
20231107,105400,78229273,1765,1765,1765,1765,0
|
|
20231107,105300,78229273,1765,1765,1765,1765,0
|
|
20231107,105200,78229273,1765,1765,1765,1765,0
|
|
20231107,105100,78229273,1765,1765,1765,1765,0
|
|
20231107,105000,78229273,1765,1765,1765,1765,0
|
|
20231107,104900,78229273,1765,1765,1765,1765,0
|
|
20231107,104800,78229273,1765,1765,1765,1765,0
|
|
20231107,104700,78229273,1765,1765,1765,1765,0
|
|
20231107,104600,78229273,1765,1765,1765,1765,0
|
|
20231107,104500,78229273,1765,1765,1765,1765,1
|
|
20231107,104400,78227508,1765,1765,1765,1765,0
|
|
20231107,104300,78227508,1765,1765,1765,1765,0
|
|
20231107,104200,78227508,1765,1765,1765,1765,0
|
|
20231107,104100,78227508,1765,1765,1765,1765,0
|
|
20231107,104000,78227508,1765,1765,1765,1765,10
|
|
20231107,103900,78209858,1766,1766,1766,1766,0
|
|
20231107,103800,78209858,1766,1766,1766,1766,0
|
|
20231107,103700,78209858,1766,1766,1766,1766,5
|
|
20231107,103600,78201028,1766,1766,1766,1766,5
|
|
20231107,103500,78192198,1766,1766,1766,1766,0
|
|
20231107,103400,78192198,1766,1766,1766,1766,3
|
|
20231107,103300,78186900,1766,1766,1766,1766,6
|
|
20231107,103200,78176304,1766,1765,1766,1765,525
|
|
20231107,103100,77249495,1754,1754,1754,1754,96
|
|
20231107,103000,77081111,1752,1752,1752,1752,0
|
|
20231107,102900,77081111,1752,1752,1752,1752,100
|
|
20231107,102800,76905911,1753,1755,1755,1753,3067
|
|
20231107,102700,71527414,1765,1765,1765,1765,56
|
|
20231107,102600,71428574,1755,1755,1755,1755,918
|
|
20231107,102500,69817484,1755,1756,1756,1755,2649
|
|
20231107,102400,65168389,1757,1757,1757,1756,700
|
|
20231107,102300,63939053,1757,1757,1757,1757,810
|
|
20231107,102200,62515883,1757,1757,1757,1757,230
|
|
20231107,102100,62111773,1756,1756,1756,1756,0
|
|
20231107,102000,62111773,1756,1756,1756,1756,257
|
|
20231107,101900,61660481,1756,1756,1756,1756,20
|
|
20231107,101800,61625361,1755,1755,1755,1755,0
|
|
20231107,101700,61625361,1755,1757,1757,1755,281
|
|
20231107,101600,61131906,1756,1756,1756,1756,0
|
|
20231107,101500,61131906,1756,1756,1756,1756,0
|
|
20231107,101400,61131906,1756,1756,1756,1756,500
|
|
20231107,101300,60253906,1756,1756,1756,1756,0
|
|
20231107,101200,60253906,1756,1756,1756,1756,1000
|
|
20231107,101100,58497906,1756,1756,1756,1756,0
|
|
20231107,101000,58497906,1756,1756,1756,1756,0
|
|
20231107,100900,58497906,1756,1756,1756,1756,557
|
|
20231107,100800,57519814,1756,1756,1756,1756,0
|
|
20231107,100700,57519814,1756,1756,1756,1756,4
|
|
20231107,100600,57512790,1757,1757,1757,1757,368
|
|
20231107,100500,56866214,1757,1760,1760,1757,680
|
|
20231107,100400,55670003,1760,1760,1760,1760,138
|
|
20231107,100300,55427123,1758,1759,1759,1758,110
|
|
20231107,100200,55233742,1757,1762,1762,1757,150
|
|
20231107,100100,54970082,1762,1762,1762,1762,0
|
|
20231107,100000,54970082,1762,1762,1762,1762,92
|
|
20231107,095900,54807978,1765,1765,1765,1765,1
|
|
20231107,095800,54806213,1764,1764,1764,1764,1
|
|
20231107,095700,54804449,1763,1758,1763,1758,7
|
|
20231107,095600,54792138,1755,1755,1755,1755,0
|
|
20231107,095500,54792138,1755,1755,1755,1755,0
|
|
20231107,095400,54792138,1755,1755,1755,1755,0
|
|
20231107,095300,54792138,1755,1755,1755,1755,100
|
|
20231107,095200,54616638,1755,1755,1755,1755,5
|
|
20231107,095100,54607863,1754,1754,1754,1754,686
|
|
20231107,095000,53404619,1754,1754,1754,1754,349
|
|
20231107,094900,52792473,1755,1755,1755,1755,20
|
|
20231107,094800,52757373,1755,1755,1755,1755,568
|
|
20231107,094700,51760533,1760,1755,1760,1755,428
|
|
20231107,094600,51009333,1755,1761,1761,1755,6970
|
|
20231107,094500,38765774,1762,1764,1764,1762,510
|
|
20231107,094400,37866849,1765,1766,1766,1765,38
|
|
20231107,094300,37799771,1766,1766,1766,1766,0
|
|
20231107,094200,37799771,1766,1766,1766,1766,0
|
|
20231107,094100,37799771,1766,1770,1770,1766,1130
|
|
20231107,094000,35801797,1769,1769,1769,1769,4
|
|
20231107,093900,35794721,1769,1770,1770,1769,40
|
|
20231107,093800,35723956,1770,1770,1770,1770,214
|
|
20231107,093700,35345176,1770,1771,1771,1770,118
|
|
20231107,093600,35136306,1770,1770,1770,1770,0
|
|
20231107,093500,35136306,1770,1770,1770,1770,0
|
|
20231107,093400,35136306,1770,1770,1770,1770,0
|
|
20231107,093300,35136306,1770,1770,1770,1770,0
|
|
20231107,093200,35136306,1770,1782,1782,1770,99
|
|
20231107,093100,34959900,1782,1782,1782,1782,2
|
|
20231107,093000,34956336,1769,1769,1769,1769,131
|
|
20231107,092900,34724597,1783,1783,1783,1783,0
|
|
20231107,092800,34724597,1783,1783,1783,1783,0
|
|
20231107,092700,34724597,1783,1768,1783,1768,2
|
|
20231107,092600,34721046,1767,1767,1767,1767,0
|
|
20231107,092500,34721046,1767,1772,1772,1767,551
|
|
20231107,092400,33746914,1771,1780,1780,1771,455
|
|
20231107,092300,32940805,1785,1784,1785,1780,529
|
|
20231107,092200,31996581,1785,1785,1785,1785,2
|
|
20231107,092100,31993011,1785,1785,1785,1785,6
|
|
20231107,092000,31982301,1791,1791,1791,1791,0
|
|
20231107,091900,31982301,1791,1791,1791,1791,0
|
|
20231107,091800,31982301,1791,1791,1791,1791,10
|
|
20231107,091700,31964391,1791,1783,1791,1773,2545
|
|
20231107,091600,27407950,1782,1781,1782,1781,2
|
|
20231107,091500,27404387,1773,1773,1780,1773,4441
|
|
20231107,091400,19515908,1773,1773,1773,1773,321
|
|
20231107,091300,18946775,1770,1770,1770,1770,1
|
|
20231107,091200,18945005,1770,1774,1774,1770,2200
|
|
20231107,091100,15047778,1774,1775,1775,1774,165
|
|
20231107,091000,14755067,1774,1774,1774,1774,392
|
|
20231107,090900,14059659,1774,1773,1774,1773,2
|
|
20231107,090800,14056112,1772,1772,1772,1772,1
|
|
20231107,090700,14054340,1771,1780,1780,1771,157
|
|
20231107,090600,13775005,1777,1769,1777,1769,3093
|
|
20231107,090500,8301699,1769,1769,1769,1769,21
|
|
20231107,090400,8264550,1755,1755,1755,1755,0
|
|
20231107,090300,8264550,1755,1770,1770,1755,436
|
|
20231107,090200,7497760,1755,1757,1773,1755,469
|
|
20231107,090100,6674110,1771,1771,1771,1771,108
|
|
20231107,090000,6482842,1771,1756,1780,1756,3684
|