607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,190400,908394485,1666,1666,1666,1666,3865
|
|
20231106,190300,908394485,1666,1666,1666,1666,0
|
|
20231106,190200,908394485,1666,1666,1666,1666,0
|
|
20231106,190100,908394485,1666,1666,1666,1666,0
|
|
20231106,190000,908394485,1666,1666,1666,1666,0
|
|
20231106,185900,908394485,1666,1666,1666,1666,0
|
|
20231106,185800,908394485,1666,1666,1666,1666,0
|
|
20231106,185700,908394485,1666,1666,1666,1666,0
|
|
20231106,185600,908394485,1666,1666,1666,1666,0
|
|
20231106,185500,908394485,1666,1666,1666,1666,0
|
|
20231106,185400,908394485,1666,1666,1666,1666,0
|
|
20231106,185300,908394485,1666,1666,1666,1666,0
|
|
20231106,185200,908394485,1666,1666,1666,1666,0
|
|
20231106,185100,908394485,1666,1666,1666,1666,0
|
|
20231106,185000,908394485,1666,1666,1666,1666,0
|
|
20231106,184900,908394485,1666,1666,1666,1666,0
|
|
20231106,184800,908394485,1666,1666,1666,1666,0
|
|
20231106,184700,908394485,1666,1666,1666,1666,0
|
|
20231106,184600,908394485,1666,1666,1666,1666,0
|
|
20231106,184500,908394485,1666,1666,1666,1666,0
|
|
20231106,184400,908394485,1666,1666,1666,1666,0
|
|
20231106,184300,908394485,1666,1666,1666,1666,0
|
|
20231106,184200,908394485,1666,1666,1666,1666,0
|
|
20231106,184100,908394485,1666,1666,1666,1666,0
|
|
20231106,184000,908394485,1666,1666,1666,1666,0
|
|
20231106,183900,908394485,1666,1666,1666,1666,0
|
|
20231106,183800,908394485,1666,1666,1666,1666,0
|
|
20231106,183700,908394485,1666,1666,1666,1666,0
|
|
20231106,183600,908394485,1666,1666,1666,1666,0
|
|
20231106,183500,908394485,1666,1666,1666,1666,0
|
|
20231106,183400,908394485,1666,1666,1666,1666,3865
|
|
20231106,183300,908394485,1666,1666,1666,1666,0
|
|
20231106,183200,908394485,1666,1666,1666,1666,0
|
|
20231106,183100,908394485,1666,1666,1666,1666,0
|
|
20231106,183000,908394485,1666,1666,1666,1666,0
|
|
20231106,182900,908394485,1666,1666,1666,1666,0
|
|
20231106,182800,908394485,1666,1666,1666,1666,0
|
|
20231106,182700,908394485,1666,1666,1666,1666,0
|
|
20231106,182600,908394485,1666,1666,1666,1666,0
|
|
20231106,182500,908394485,1666,1666,1666,1666,0
|
|
20231106,182400,908394485,1666,1666,1666,1666,0
|
|
20231106,182300,908394485,1666,1666,1666,1666,0
|
|
20231106,182200,908394485,1666,1666,1666,1666,0
|
|
20231106,182100,908394485,1666,1666,1666,1666,0
|
|
20231106,182000,908394485,1666,1666,1666,1666,0
|
|
20231106,181900,908394485,1666,1666,1666,1666,0
|
|
20231106,181800,908394485,1666,1666,1666,1666,0
|
|
20231106,181700,908394485,1666,1666,1666,1666,0
|
|
20231106,181600,908394485,1666,1666,1666,1666,0
|
|
20231106,181500,908394485,1666,1666,1666,1666,0
|
|
20231106,181400,908394485,1666,1666,1666,1666,0
|
|
20231106,181300,908394485,1666,1666,1666,1666,0
|
|
20231106,181200,908394485,1666,1666,1666,1666,0
|
|
20231106,181100,908394485,1666,1666,1666,1666,0
|
|
20231106,181000,908394485,1666,1666,1666,1666,0
|
|
20231106,180900,908394485,1666,1666,1666,1666,0
|
|
20231106,180800,908394485,1666,1666,1666,1666,0
|
|
20231106,180700,908394485,1666,1666,1666,1666,0
|
|
20231106,180600,908394485,1666,1666,1666,1666,0
|
|
20231106,180500,908394485,1666,1666,1666,1666,0
|
|
20231106,180400,908394485,1666,1666,1666,1666,3865
|
|
20231106,180300,908394485,1666,1666,1666,1666,0
|
|
20231106,180200,908394485,1666,1666,1666,1666,0
|
|
20231106,180100,908394485,1666,1666,1666,1666,0
|
|
20231106,180000,908394485,1666,1666,1666,1666,0
|
|
20231106,175900,908394485,1666,1666,1666,1666,0
|
|
20231106,175800,908394485,1666,1666,1666,1666,0
|
|
20231106,175700,908394485,1666,1666,1666,1666,0
|
|
20231106,175600,908394485,1666,1666,1666,1666,0
|
|
20231106,175500,908394485,1666,1666,1666,1666,0
|
|
20231106,175400,908394485,1666,1666,1666,1666,0
|
|
20231106,175300,908394485,1666,1666,1666,1666,0
|
|
20231106,175200,908394485,1666,1666,1666,1666,0
|
|
20231106,175100,908394485,1666,1666,1666,1666,0
|
|
20231106,175000,908394485,1666,1666,1666,1666,0
|
|
20231106,174900,908394485,1666,1666,1666,1666,0
|
|
20231106,174800,908394485,1666,1666,1666,1666,0
|
|
20231106,174700,908394485,1666,1666,1666,1666,0
|
|
20231106,174600,908394485,1666,1666,1666,1666,0
|
|
20231106,174500,908394485,1666,1666,1666,1666,0
|
|
20231106,174400,908394485,1666,1666,1666,1666,0
|
|
20231106,174300,908394485,1666,1666,1666,1666,0
|
|
20231106,174200,908394485,1666,1666,1666,1666,0
|
|
20231106,174100,908394485,1666,1666,1666,1666,0
|
|
20231106,174000,908394485,1666,1666,1666,1666,0
|
|
20231106,173900,908394485,1666,1666,1666,1666,0
|
|
20231106,173800,908394485,1666,1666,1666,1666,0
|
|
20231106,173700,908394485,1666,1666,1666,1666,0
|
|
20231106,173600,908394485,1666,1666,1666,1666,0
|
|
20231106,173500,908394485,1666,1666,1666,1666,0
|
|
20231106,173400,908394485,1666,1666,1666,1666,3865
|
|
20231106,173300,908394485,1666,1666,1666,1666,0
|
|
20231106,173200,908394485,1666,1666,1666,1666,0
|
|
20231106,173100,908394485,1666,1666,1666,1666,0
|
|
20231106,173000,908394485,1666,1666,1666,1666,0
|
|
20231106,172900,908394485,1666,1666,1666,1666,0
|
|
20231106,172800,908394485,1666,1666,1666,1666,0
|
|
20231106,172700,908394485,1666,1666,1666,1666,0
|
|
20231106,172600,908394485,1666,1666,1666,1666,0
|
|
20231106,172500,908394485,1666,1666,1666,1666,0
|
|
20231106,172400,908394485,1666,1666,1666,1666,0
|
|
20231106,172300,908394485,1666,1666,1666,1666,0
|
|
20231106,172200,908394485,1666,1666,1666,1666,0
|
|
20231106,172100,908394485,1666,1666,1666,1666,0
|
|
20231106,172000,908394485,1666,1666,1666,1666,0
|
|
20231106,171900,908394485,1666,1666,1666,1666,0
|
|
20231106,171800,908394485,1666,1666,1666,1666,0
|
|
20231106,171700,908394485,1666,1666,1666,1666,0
|
|
20231106,171600,908394485,1666,1666,1666,1666,0
|
|
20231106,171500,908394485,1666,1666,1666,1666,0
|
|
20231106,171400,908394485,1666,1666,1666,1666,0
|
|
20231106,171300,908394485,1666,1666,1666,1666,0
|
|
20231106,171200,908394485,1666,1666,1666,1666,0
|
|
20231106,171100,908394485,1666,1666,1666,1666,0
|
|
20231106,171000,908394485,1666,1666,1666,1666,0
|
|
20231106,170900,908394485,1666,1666,1666,1666,0
|
|
20231106,170800,908394485,1666,1666,1666,1666,0
|
|
20231106,170700,908394485,1666,1666,1666,1666,0
|
|
20231106,170600,908394485,1666,1666,1666,1666,0
|
|
20231106,170500,908394485,1666,1666,1666,1666,0
|
|
20231106,170400,908394485,1666,1666,1666,1666,3865
|
|
20231106,170300,908394485,1666,1666,1666,1666,0
|
|
20231106,170200,908394485,1666,1666,1666,1666,0
|
|
20231106,170100,908394485,1666,1666,1666,1666,0
|
|
20231106,170000,908394485,1666,1666,1666,1666,0
|
|
20231106,165900,908394485,1666,1666,1666,1666,0
|
|
20231106,165800,908394485,1666,1666,1666,1666,0
|
|
20231106,165700,908394485,1666,1666,1666,1666,0
|
|
20231106,165600,908394485,1666,1666,1666,1666,0
|
|
20231106,165500,908394485,1666,1666,1666,1666,0
|
|
20231106,165400,908394485,1666,1666,1666,1666,0
|
|
20231106,165300,908394485,1666,1666,1666,1666,0
|
|
20231106,165200,908394485,1666,1666,1666,1666,0
|
|
20231106,165100,908394485,1666,1666,1666,1666,0
|
|
20231106,165000,908394485,1666,1666,1666,1666,0
|
|
20231106,164900,908394485,1666,1666,1666,1666,0
|
|
20231106,164800,908394485,1666,1666,1666,1666,0
|
|
20231106,164700,908394485,1666,1666,1666,1666,0
|
|
20231106,164600,908394485,1666,1666,1666,1666,0
|
|
20231106,164500,908394485,1666,1666,1666,1666,0
|
|
20231106,164400,908394485,1666,1666,1666,1666,0
|
|
20231106,164300,908394485,1666,1666,1666,1666,0
|
|
20231106,164200,908394485,1666,1666,1666,1666,0
|
|
20231106,164100,908394485,1666,1666,1666,1666,0
|
|
20231106,164000,908394485,1666,1666,1666,1666,0
|
|
20231106,163900,908394485,1666,1666,1666,1666,0
|
|
20231106,163800,908394485,1666,1666,1666,1666,0
|
|
20231106,163700,908394485,1666,1666,1666,1666,0
|
|
20231106,163600,908394485,1666,1666,1666,1666,0
|
|
20231106,163500,908394485,1666,1666,1666,1666,0
|
|
20231106,163400,908394485,1666,1666,1666,1666,3865
|
|
20231106,163300,908394485,1666,1666,1666,1666,0
|
|
20231106,163200,908394485,1666,1666,1666,1666,0
|
|
20231106,163100,908394485,1666,1666,1666,1666,0
|
|
20231106,163000,908394485,1666,1666,1666,1666,0
|
|
20231106,162900,908394485,1666,1666,1666,1666,0
|
|
20231106,162800,908394485,1666,1666,1666,1666,0
|
|
20231106,162700,908394485,1666,1666,1666,1666,0
|
|
20231106,162600,908394485,1666,1666,1666,1666,0
|
|
20231106,162500,908394485,1666,1666,1666,1666,0
|
|
20231106,162400,908394485,1666,1666,1666,1666,0
|
|
20231106,162300,908394485,1666,1666,1666,1666,0
|
|
20231106,162200,908394485,1666,1666,1666,1666,0
|
|
20231106,162100,908394485,1666,1666,1666,1666,0
|
|
20231106,162000,908394485,1666,1666,1666,1666,0
|
|
20231106,161900,908394485,1666,1666,1666,1666,0
|
|
20231106,161800,908394485,1666,1666,1666,1666,0
|
|
20231106,161700,908394485,1666,1666,1666,1666,0
|
|
20231106,161600,908394485,1666,1666,1666,1666,0
|
|
20231106,161500,908394485,1666,1666,1666,1666,0
|
|
20231106,161400,908394485,1666,1666,1666,1666,0
|
|
20231106,161300,908394485,1666,1666,1666,1666,0
|
|
20231106,161200,908394485,1666,1666,1666,1666,0
|
|
20231106,161100,908394485,1666,1666,1666,1666,0
|
|
20231106,161000,908394485,1666,1666,1666,1666,0
|
|
20231106,160900,908394485,1666,1666,1666,1666,0
|
|
20231106,160800,908394485,1666,1666,1666,1666,0
|
|
20231106,160700,908394485,1666,1666,1666,1666,0
|
|
20231106,160600,908394485,1666,1666,1666,1666,0
|
|
20231106,160500,908394485,1666,1666,1666,1666,0
|
|
20231106,160400,908394485,1666,1666,1666,1666,3865
|
|
20231106,160300,908394485,1666,1666,1666,1666,0
|
|
20231106,160200,908394485,1666,1666,1666,1666,0
|
|
20231106,160100,908394485,1666,1666,1666,1666,0
|
|
20231106,160000,908394485,1666,1666,1666,1666,0
|
|
20231106,155900,908394485,1666,1666,1666,1666,0
|
|
20231106,155800,908394485,1666,1666,1666,1666,0
|
|
20231106,155700,908394485,1666,1666,1666,1666,0
|
|
20231106,155600,908394485,1666,1666,1666,1666,0
|
|
20231106,155500,908394485,1666,1666,1666,1666,0
|
|
20231106,155400,908394485,1666,1666,1666,1666,0
|
|
20231106,155300,908394485,1666,1666,1666,1666,0
|
|
20231106,155200,908394485,1666,1666,1666,1666,0
|
|
20231106,155100,908394485,1666,1666,1666,1666,0
|
|
20231106,155000,908394485,1666,1666,1666,1666,0
|
|
20231106,154900,908394485,1666,1666,1666,1666,0
|
|
20231106,154800,908394485,1666,1666,1666,1666,0
|
|
20231106,154700,908394485,1666,1666,1666,1666,0
|
|
20231106,154600,908394485,1666,1666,1666,1666,0
|
|
20231106,154500,908394485,1666,1666,1666,1666,0
|
|
20231106,154400,908394485,1666,1666,1666,1666,0
|
|
20231106,154300,908394485,1666,1666,1666,1666,0
|
|
20231106,154200,908394485,1666,1666,1666,1666,0
|
|
20231106,154100,908394485,1666,1666,1666,1666,0
|
|
20231106,154000,908394485,1666,1666,1666,1666,0
|
|
20231106,153900,908394485,1666,1666,1666,1666,0
|
|
20231106,153800,908394485,1666,1666,1666,1666,0
|
|
20231106,153700,908394485,1666,1666,1666,1666,0
|
|
20231106,153600,908394485,1666,1666,1666,1666,0
|
|
20231106,153500,908394485,1666,1666,1666,1666,0
|
|
20231106,153400,908394485,1666,1666,1666,1666,3865
|
|
20231106,153300,908394485,1666,1666,1666,1666,0
|
|
20231106,153200,908394485,1666,1666,1666,1666,0
|
|
20231106,153100,908394485,1666,1666,1666,1666,0
|
|
20231106,153000,908394485,1666,1666,1666,1666,3865
|
|
20231106,152900,901955395,1666,1666,1666,1666,0
|
|
20231106,152800,901955395,1666,1666,1666,1666,0
|
|
20231106,152700,901955395,1666,1666,1666,1666,0
|
|
20231106,152600,901955395,1666,1666,1666,1666,0
|
|
20231106,152500,901955395,1666,1666,1666,1666,0
|
|
20231106,152400,901955395,1666,1666,1666,1666,0
|
|
20231106,152300,901955395,1666,1666,1666,1666,0
|
|
20231106,152200,901955395,1666,1666,1666,1666,0
|
|
20231106,152100,901955395,1666,1666,1666,1666,0
|
|
20231106,152000,901955395,1666,1666,1666,1666,0
|
|
20231106,151900,901955395,1666,1666,1666,1666,140
|
|
20231106,151800,901722155,1666,1665,1666,1665,73
|
|
20231106,151700,901600599,1665,1665,1665,1665,573
|
|
20231106,151600,900646554,1665,1665,1665,1665,234
|
|
20231106,151500,900256944,1656,1664,1665,1656,591
|
|
20231106,151400,899273590,1664,1664,1664,1663,310
|
|
20231106,151300,898757810,1664,1655,1664,1655,1100
|
|
20231106,151200,896935060,1655,1667,1667,1655,18
|
|
20231106,151100,896905234,1667,1668,1668,1667,21
|
|
20231106,151000,896870226,1667,1655,1667,1655,461
|
|
20231106,150900,896106671,1655,1655,1655,1655,166
|
|
20231106,150800,895831941,1655,1659,1659,1655,369
|
|
20231106,150700,895220998,1669,1668,1669,1668,300
|
|
20231106,150600,894720441,1669,1669,1669,1669,185
|
|
20231106,150500,894411676,1669,1669,1669,1669,1
|
|
20231106,150400,894410007,1655,1664,1672,1655,281
|
|
20231106,150300,893943635,1659,1664,1664,1659,195
|
|
20231106,150200,893619208,1664,1669,1669,1664,482
|
|
20231106,150100,892815750,1669,1665,1669,1664,240
|
|
20231106,150000,892416341,1664,1660,1664,1660,695
|
|
20231106,145900,891261949,1659,1659,1661,1659,721
|
|
20231106,145800,890064546,1653,1660,1660,1653,157
|
|
20231106,145700,889804612,1660,1655,1660,1653,15
|
|
20231106,145600,889779739,1651,1651,1651,1651,0
|
|
20231106,145500,889779739,1651,1659,1659,1651,172
|
|
20231106,145400,889495341,1651,1651,1651,1651,0
|
|
20231106,145300,889495341,1651,1651,1651,1651,300
|
|
20231106,145200,889000041,1661,1652,1661,1651,209
|
|
20231106,145100,888654818,1660,1651,1660,1651,73
|
|
20231106,145000,888534277,1661,1661,1661,1661,0
|
|
20231106,144900,888534277,1661,1661,1661,1661,127
|
|
20231106,144800,888323330,1663,1660,1663,1660,5
|
|
20231106,144700,888315020,1663,1646,1663,1643,546
|
|
20231106,144600,887417197,1670,1669,1670,1640,2131
|
|
20231106,144500,883904057,1676,1676,1676,1676,0
|
|
20231106,144400,883904057,1676,1676,1676,1676,0
|
|
20231106,144300,883904057,1676,1675,1676,1675,30
|
|
20231106,144200,883853803,1675,1673,1675,1673,977
|
|
20231106,144100,882217467,1675,1662,1675,1662,1000
|
|
20231106,144000,880548439,1667,1657,1667,1657,3831
|
|
20231106,143900,874178635,1660,1656,1660,1650,3132
|
|
20231106,143800,869006388,1655,1657,1657,1655,1502
|
|
20231106,143700,866518221,1657,1660,1660,1657,291
|
|
20231106,143600,866035641,1660,1658,1660,1657,7392
|
|
20231106,143500,853765560,1658,1660,1660,1658,705
|
|
20231106,143400,852596332,1660,1660,1660,1660,12
|
|
20231106,143300,852576412,1660,1660,1660,1660,0
|
|
20231106,143200,852576412,1660,1659,1660,1659,32
|
|
20231106,143100,852523323,1660,1659,1660,1659,103
|
|
20231106,143000,852352440,1660,1661,1661,1660,4902
|
|
20231106,142900,844214582,1662,1662,1663,1662,1551
|
|
20231106,142800,841636814,1663,1663,1663,1663,202
|
|
20231106,142700,841300888,1663,1663,1663,1663,13
|
|
20231106,142600,841279269,1663,1663,1663,1663,418
|
|
20231106,142500,840584135,1663,1663,1663,1663,118
|
|
20231106,142400,840387901,1663,1663,1663,1663,648
|
|
20231106,142300,839310277,1662,1662,1662,1662,102
|
|
20231106,142200,839140753,1662,1663,1663,1662,72
|
|
20231106,142100,839021019,1663,1663,1663,1663,22
|
|
20231106,142000,838984433,1663,1663,1663,1663,11
|
|
20231106,141900,838966140,1661,1661,1661,1661,8
|
|
20231106,141800,838952852,1661,1661,1661,1661,8
|
|
20231106,141700,838939564,1661,1661,1661,1661,16
|
|
20231106,141600,838912988,1661,1661,1661,1661,108
|
|
20231106,141500,838733600,1662,1662,1662,1662,331
|
|
20231106,141400,838183478,1662,1662,1662,1662,160
|
|
20231106,141300,837917558,1662,1661,1662,1660,1036
|
|
20231106,141200,836197757,1661,1662,1662,1661,974
|
|
20231106,141100,834579464,1662,1662,1662,1662,349
|
|
20231106,141000,833999426,1663,1662,1663,1662,429
|
|
20231106,140900,833286421,1662,1662,1662,1662,599
|
|
20231106,140800,832290883,1662,1663,1663,1662,588
|
|
20231106,140700,831313339,1663,1667,1667,1663,915
|
|
20231106,140600,829790619,1669,1669,1669,1669,0
|
|
20231106,140500,829790619,1669,1665,1669,1665,113
|
|
20231106,140400,829602430,1665,1665,1665,1665,19
|
|
20231106,140300,829570795,1665,1666,1666,1665,259
|
|
20231106,140200,829139550,1665,1671,1671,1665,2406
|
|
20231106,140100,825131421,1671,1667,1671,1666,867
|
|
20231106,140000,823686978,1666,1670,1670,1666,2488
|
|
20231106,135900,819534715,1669,1674,1674,1669,77
|
|
20231106,135800,819406164,1674,1671,1674,1670,2574
|
|
20231106,135700,815107561,1674,1674,1674,1674,2
|
|
20231106,135600,815104213,1674,1673,1677,1673,180
|
|
20231106,135500,814802371,1670,1670,1670,1670,0
|
|
20231106,135400,814802371,1670,1669,1670,1669,482
|
|
20231106,135300,813997631,1670,1671,1671,1670,2441
|
|
20231106,135200,809921151,1671,1673,1673,1671,4533
|
|
20231106,135100,802345008,1673,1673,1673,1673,19
|
|
20231106,135000,802313221,1674,1674,1674,1674,283
|
|
20231106,134900,801839479,1675,1675,1675,1675,0
|
|
20231106,134800,801839479,1675,1676,1676,1675,35
|
|
20231106,134700,801780839,1676,1676,1676,1676,0
|
|
20231106,134600,801780839,1676,1676,1676,1676,237
|
|
20231106,134500,801383627,1676,1676,1676,1676,108
|
|
20231106,134400,801202619,1677,1677,1677,1677,4
|
|
20231106,134300,801195911,1674,1677,1677,1674,21
|
|
20231106,134200,801160721,1677,1674,1678,1674,58
|
|
20231106,134100,801063622,1678,1674,1678,1674,7
|
|
20231106,134000,801051888,1678,1673,1678,1673,15
|
|
20231106,133900,801026773,1678,1678,1678,1678,22
|
|
20231106,133800,800989857,1678,1678,1678,1678,1015
|
|
20231106,133700,799286687,1678,1677,1678,1677,2
|
|
20231106,133600,799283332,1676,1676,1676,1676,111
|
|
20231106,133500,799097296,1676,1672,1676,1672,982
|
|
20231106,133400,797453570,1674,1674,1674,1674,102
|
|
20231106,133300,797282822,1677,1674,1677,1674,2
|
|
20231106,133200,797279471,1677,1678,1678,1672,414
|
|
20231106,133100,796587242,1678,1677,1678,1672,2562
|
|
20231106,133000,792300264,1678,1678,1678,1678,60
|
|
20231106,132900,792199584,1679,1679,1679,1679,0
|
|
20231106,132800,792199584,1679,1679,1679,1679,11
|
|
20231106,132700,792181115,1681,1681,1681,1681,0
|
|
20231106,132600,792181115,1681,1681,1681,1681,0
|
|
20231106,132500,792181115,1681,1681,1681,1681,0
|
|
20231106,132400,792181115,1681,1677,1681,1677,4
|
|
20231106,132300,792174403,1677,1677,1677,1677,0
|
|
20231106,132200,792174403,1677,1677,1677,1677,0
|
|
20231106,132100,792174403,1677,1677,1677,1677,360
|
|
20231106,132000,791570683,1677,1677,1677,1677,0
|
|
20231106,131900,791570683,1677,1677,1677,1676,1751
|
|
20231106,131800,788634306,1678,1678,1678,1678,2
|
|
20231106,131700,788630950,1678,1678,1678,1678,133
|
|
20231106,131600,788407776,1678,1679,1679,1678,220
|
|
20231106,131500,788038555,1680,1680,1680,1680,12
|
|
20231106,131400,788018395,1679,1680,1680,1679,4
|
|
20231106,131300,788011678,1679,1680,1680,1679,400
|
|
20231106,131200,787340077,1681,1681,1681,1681,200
|
|
20231106,131100,787003877,1681,1680,1681,1678,176
|
|
20231106,131000,786708396,1680,1680,1680,1680,0
|
|
20231106,130900,786708396,1680,1680,1680,1680,343
|
|
20231106,130800,786132156,1676,1679,1679,1676,50
|
|
20231106,130700,786048350,1676,1676,1676,1676,0
|
|
20231106,130600,786048350,1676,1676,1676,1676,10
|
|
20231106,130500,786031590,1680,1680,1680,1680,0
|
|
20231106,130400,786031590,1680,1680,1680,1680,1
|
|
20231106,130300,786029910,1680,1680,1680,1680,201
|
|
20231106,130200,785692230,1680,1680,1680,1680,0
|
|
20231106,130100,785692230,1680,1680,1680,1680,1
|
|
20231106,130000,785690550,1674,1674,1674,1674,200
|
|
20231106,125900,785355750,1674,1674,1674,1674,300
|
|
20231106,125800,784853550,1674,1676,1676,1674,300
|
|
20231106,125700,784350985,1676,1676,1676,1676,0
|
|
20231106,125600,784350985,1676,1676,1676,1676,170
|
|
20231106,125500,784066065,1676,1676,1676,1676,63
|
|
20231106,125400,783960477,1676,1676,1676,1676,190
|
|
20231106,125300,783642037,1676,1676,1676,1676,8
|
|
20231106,125200,783628629,1676,1677,1677,1676,521
|
|
20231106,125100,782755109,1677,1682,1682,1677,1018
|
|
20231106,125000,781047149,1682,1682,1682,1682,100
|
|
20231106,124900,780878949,1682,1683,1683,1682,250
|
|
20231106,124800,780458249,1683,1683,1683,1683,0
|
|
20231106,124700,780458249,1683,1680,1683,1680,96
|
|
20231106,124600,780296966,1680,1680,1680,1680,0
|
|
20231106,124500,780296966,1680,1682,1682,1680,254
|
|
20231106,124400,779870046,1682,1682,1682,1682,0
|
|
20231106,124300,779870046,1682,1683,1683,1682,26
|
|
20231106,124200,779826298,1683,1683,1683,1683,41
|
|
20231106,124100,779757295,1683,1683,1683,1683,202
|
|
20231106,124000,779417329,1683,1677,1683,1676,10
|
|
20231106,123900,779400560,1685,1685,1685,1685,0
|
|
20231106,123800,779400560,1685,1675,1685,1675,411
|
|
20231106,123700,778712111,1675,1682,1682,1675,749
|
|
20231106,123600,777456076,1682,1682,1682,1682,601
|
|
20231106,123500,776445194,1682,1682,1682,1682,0
|
|
20231106,123400,776445194,1682,1682,1682,1682,0
|
|
20231106,123300,776445194,1682,1685,1685,1682,566
|
|
20231106,123200,775492979,1685,1684,1685,1682,171
|
|
20231106,123100,775205244,1685,1685,1686,1685,1006
|
|
20231106,123000,773510127,1685,1686,1686,1685,66
|
|
20231106,122900,773398916,1686,1687,1687,1686,670
|
|
20231106,122800,772268694,1687,1686,1687,1686,47
|
|
20231106,122700,772189448,1686,1685,1686,1685,34
|
|
20231106,122600,772132157,1685,1685,1685,1685,0
|
|
20231106,122500,772132157,1685,1685,1685,1685,20
|
|
20231106,122400,772098457,1685,1686,1686,1685,38
|
|
20231106,122300,772034421,1687,1687,1687,1687,56
|
|
20231106,122200,771939949,1689,1687,1689,1687,232
|
|
20231106,122100,771548469,1687,1687,1687,1687,1000
|
|
20231106,122000,769861469,1689,1689,1689,1689,3
|
|
20231106,121900,769856402,1687,1685,1687,1683,202
|
|
20231106,121800,769516429,1682,1682,1682,1682,0
|
|
20231106,121700,769516429,1682,1683,1685,1682,3
|
|
20231106,121600,769511379,1681,1681,1681,1681,1
|
|
20231106,121500,769509698,1672,1672,1672,1672,0
|
|
20231106,121400,769509698,1672,1672,1672,1672,200
|
|
20231106,121300,769175298,1671,1671,1671,1671,0
|
|
20231106,121200,769175298,1671,1676,1676,1670,5477
|
|
20231106,121100,760021848,1676,1681,1681,1676,677
|
|
20231106,121000,758884350,1684,1684,1684,1684,0
|
|
20231106,120900,758884350,1684,1684,1684,1684,550
|
|
20231106,120800,757958150,1685,1685,1686,1685,131
|
|
20231106,120700,757737304,1686,1692,1693,1686,2202
|
|
20231106,120600,754022762,1690,1693,1693,1690,1489
|
|
20231106,120500,751502289,1693,1695,1695,1693,38
|
|
20231106,120400,751437911,1697,1697,1697,1697,10
|
|
20231106,120300,751420941,1697,1695,1697,1695,394
|
|
20231106,120200,750753031,1695,1696,1696,1695,588
|
|
20231106,120100,749756369,1697,1699,1699,1697,6
|
|
20231106,120000,749746177,1695,1695,1695,1695,600
|
|
20231106,115900,748729177,1697,1699,1699,1697,81
|
|
20231106,115800,748591620,1699,1700,1700,1699,101
|
|
20231106,115700,748419921,1700,1700,1700,1700,2386
|
|
20231106,115600,744363721,1700,1699,1700,1699,732
|
|
20231106,115500,743119340,1699,1694,1699,1694,422
|
|
20231106,115400,742403012,1693,1696,1696,1693,494
|
|
20231106,115300,741566233,1696,1697,1697,1696,1191
|
|
20231106,115200,739546267,1697,1693,1697,1693,120
|
|
20231106,115100,739342797,1696,1694,1696,1694,55
|
|
20231106,115000,739249563,1694,1694,1694,1693,3
|
|
20231106,114900,739244482,1692,1692,1692,1692,2
|
|
20231106,114800,739241098,1693,1694,1694,1693,21
|
|
20231106,114700,739205544,1694,1693,1695,1693,651
|
|
20231106,114600,738102151,1687,1692,1694,1687,62
|
|
20231106,114500,737997148,1693,1692,1693,1689,381
|
|
20231106,114400,737353092,1692,1694,1694,1692,43
|
|
20231106,114300,737280254,1695,1697,1697,1695,1868
|
|
20231106,114200,734113991,1697,1699,1699,1697,1285
|
|
20231106,114100,731933343,1697,1700,1700,1697,1137
|
|
20231106,114000,730001076,1700,1702,1702,1700,76
|
|
20231106,113900,729871873,1705,1708,1709,1705,3
|
|
20231106,113800,729866751,1707,1700,1707,1698,1327
|
|
20231106,113700,727612576,1700,1700,1700,1700,0
|
|
20231106,113600,727612576,1700,1705,1705,1700,4074
|
|
20231106,113500,720682391,1705,1705,1705,1705,1
|
|
20231106,113400,720680686,1705,1705,1705,1705,1
|
|
20231106,113300,720678981,1710,1704,1710,1704,3
|
|
20231106,113200,720673863,1704,1704,1704,1704,1
|
|
20231106,113100,720672159,1711,1711,1711,1711,0
|
|
20231106,113000,720672159,1711,1711,1711,1711,0
|
|
20231106,112900,720672159,1711,1711,1711,1711,2
|
|
20231106,112800,720668737,1712,1712,1712,1712,0
|
|
20231106,112700,720668737,1712,1712,1712,1711,250
|
|
20231106,112600,720240832,1712,1712,1712,1712,5
|
|
20231106,112500,720232272,1712,1712,1712,1712,2
|
|
20231106,112400,720228848,1712,1709,1713,1709,12
|
|
20231106,112300,720208305,1702,1702,1702,1702,208
|
|
20231106,112200,719854289,1702,1702,1702,1702,0
|
|
20231106,112100,719854289,1702,1702,1702,1702,391
|
|
20231106,112000,719188807,1702,1702,1702,1702,0
|
|
20231106,111900,719188807,1702,1705,1705,1702,2613
|
|
20231106,111800,714739041,1703,1705,1705,1703,100
|
|
20231106,111700,714568738,1704,1704,1704,1704,222
|
|
20231106,111600,714190450,1704,1709,1710,1704,102
|
|
20231106,111500,714016631,1708,1707,1708,1704,817
|
|
20231106,111400,712624456,1704,1704,1704,1704,1040
|
|
20231106,111300,710852296,1704,1704,1704,1704,0
|
|
20231106,111200,710852296,1704,1704,1704,1704,149
|
|
20231106,111100,710598400,1704,1705,1705,1704,351
|
|
20231106,111000,710000285,1704,1706,1706,1704,555
|
|
20231106,110900,709053982,1706,1707,1707,1706,459
|
|
20231106,110800,708270869,1705,1705,1705,1705,0
|
|
20231106,110700,708270869,1705,1709,1709,1705,121
|
|
20231106,110600,708064464,1719,1719,1719,1719,0
|
|
20231106,110500,708064464,1719,1719,1719,1719,0
|
|
20231106,110400,708064464,1719,1715,1719,1715,118
|
|
20231106,110300,707861880,1704,1704,1704,1704,2
|
|
20231106,110200,707858472,1704,1704,1704,1704,1
|
|
20231106,110100,707856768,1704,1704,1704,1704,5
|
|
20231106,110000,707848248,1704,1704,1704,1704,102
|
|
20231106,105900,707674440,1704,1705,1705,1704,101
|
|
20231106,105800,707502315,1705,1715,1715,1705,5010
|
|
20231106,105700,698948249,1715,1715,1715,1715,10
|
|
20231106,105600,698931099,1715,1715,1715,1715,5
|
|
20231106,105500,698922524,1719,1719,1719,1719,10
|
|
20231106,105400,698905334,1719,1719,1719,1719,10
|
|
20231106,105300,698888144,1719,1719,1719,1719,1
|
|
20231106,105200,698886425,1719,1719,1719,1719,1
|
|
20231106,105100,698884706,1710,1710,1710,1710,318
|
|
20231106,105000,698340926,1710,1710,1710,1710,1000
|
|
20231106,104900,696630926,1710,1715,1715,1710,978
|
|
20231106,104800,694955888,1713,1712,1713,1710,25
|
|
20231106,104700,694913129,1710,1710,1710,1710,25
|
|
20231106,104600,694870379,1710,1710,1710,1710,0
|
|
20231106,104500,694870379,1710,1710,1710,1710,0
|
|
20231106,104400,694870379,1710,1710,1710,1710,310
|
|
20231106,104300,694340279,1710,1710,1710,1710,103
|
|
20231106,104200,694164149,1720,1720,1720,1720,50
|
|
20231106,104100,694078149,1719,1719,1719,1719,130
|
|
20231106,104000,693854679,1719,1719,1719,1719,0
|
|
20231106,103900,693854679,1719,1719,1719,1719,0
|
|
20231106,103800,693854679,1719,1719,1719,1719,0
|
|
20231106,103700,693854679,1719,1719,1719,1719,0
|
|
20231106,103600,693854679,1719,1719,1719,1719,0
|
|
20231106,103500,693854679,1719,1718,1719,1718,310
|
|
20231106,103400,693321825,1719,1719,1719,1719,0
|
|
20231106,103300,693321825,1719,1719,1719,1719,0
|
|
20231106,103200,693321825,1719,1719,1719,1719,1
|
|
20231106,103100,693320106,1701,1702,1702,1701,892
|
|
20231106,103000,691801924,1702,1702,1702,1702,1293
|
|
20231106,102900,689601238,1702,1709,1709,1702,187
|
|
20231106,102800,689282933,1709,1709,1709,1709,447
|
|
20231106,102700,688519010,1709,1710,1710,1709,1070
|
|
20231106,102600,686690379,1709,1709,1709,1709,494
|
|
20231106,102500,685846133,1702,1710,1710,1700,1943
|
|
20231106,102400,682529393,1709,1735,1735,1709,9278
|
|
20231106,102300,666625343,1735,1735,1735,1735,11
|
|
20231106,102200,666606258,1715,1736,1736,1715,1012
|
|
20231106,102100,664870297,1736,1712,1736,1710,1488
|
|
20231106,102000,662307381,1712,1727,1727,1712,2214
|
|
20231106,101900,658503872,1727,1739,1739,1727,1061
|
|
20231106,101800,656661996,1746,1751,1751,1746,3674
|
|
20231106,101700,650236570,1749,1760,1765,1749,2265
|
|
20231106,101600,646271539,1760,1757,1760,1757,21
|
|
20231106,101500,646234639,1753,1760,1760,1753,200
|
|
20231106,101400,645882646,1760,1759,1766,1759,256
|
|
20231106,101300,645430908,1750,1750,1750,1749,11799
|
|
20231106,101200,624782843,1749,1748,1749,1748,1102
|
|
20231106,101100,622856047,1748,1740,1748,1737,1338
|
|
20231106,101000,620520791,1750,1755,1758,1750,1571
|
|
20231106,100900,617765157,1755,1759,1759,1736,116
|
|
20231106,100800,617561597,1759,1727,1759,1727,1760
|
|
20231106,100700,614510899,1734,1721,1734,1721,154
|
|
20231106,100600,614245224,1721,1713,1721,1713,197
|
|
20231106,100500,613907299,1712,1712,1721,1710,834
|
|
20231106,100400,612480330,1709,1709,1711,1709,992
|
|
20231106,100300,610784942,1709,1709,1709,1708,161
|
|
20231106,100200,610509808,1709,1709,1710,1709,333
|
|
20231106,100100,609940421,1699,1700,1700,1699,234
|
|
20231106,100000,609542623,1700,1715,1715,1700,217
|
|
20231106,095900,609171043,1722,1727,1729,1692,990
|
|
20231106,095800,607483414,1726,1695,1726,1677,721
|
|
20231106,095700,606267541,1677,1679,1695,1670,4839
|
|
20231106,095600,598153219,1680,1701,1701,1680,1618
|
|
20231106,095500,595406690,1701,1721,1721,1701,12028
|
|
20231106,095400,574813758,1721,1741,1741,1721,2843
|
|
20231106,095300,569907352,1737,1725,1746,1725,1273
|
|
20231106,095200,567706384,1725,1730,1734,1725,4924
|
|
20231106,095100,559195803,1728,1706,1737,1701,5375
|
|
20231106,095000,549905795,1700,1799,1800,1700,25140
|
|
20231106,094900,505206837,1798,1783,1800,1777,20217
|
|
20231106,094800,468955204,1777,1755,1783,1739,7927
|
|
20231106,094700,454894224,1755,1700,1770,1700,8102
|
|
20231106,094600,440826663,1700,1696,1700,1694,2425
|
|
20231106,094500,436717038,1695,1701,1703,1695,944
|
|
20231106,094400,435114174,1695,1697,1701,1694,5503
|
|
20231106,094300,425775531,1696,1690,1696,1690,3159
|
|
20231106,094200,420424989,1690,1683,1690,1683,1826
|
|
20231106,094100,417341581,1678,1678,1685,1677,2239
|
|
20231106,094000,413575824,1678,1677,1685,1676,867
|
|
20231106,093900,412121972,1676,1687,1687,1676,1250
|
|
20231106,093800,410023627,1676,1685,1688,1676,1914
|
|
20231106,093700,406808290,1688,1684,1689,1672,2428
|
|
20231106,093600,402725924,1683,1679,1683,1668,1251
|
|
20231106,093500,400633808,1679,1670,1679,1670,1769
|
|
20231106,093400,397666684,1664,1669,1679,1660,2532
|
|
20231106,093300,393437767,1659,1667,1680,1651,12779
|
|
20231106,093200,372173934,1664,1632,1665,1632,5922
|
|
20231106,093100,362446920,1632,1632,1635,1632,1058
|
|
20231106,093000,360717745,1633,1630,1635,1619,7310
|
|
20231106,092900,348834067,1630,1619,1630,1619,5117
|
|
20231106,092800,340530950,1619,1619,1619,1619,2982
|
|
20231106,092700,335703092,1616,1619,1619,1616,1836
|
|
20231106,092600,332730614,1616,1617,1617,1614,3706
|
|
20231106,092500,326747547,1615,1615,1618,1614,1030
|
|
20231106,092400,325082611,1617,1615,1618,1615,371
|
|
20231106,092300,324482615,1610,1615,1618,1609,1519
|
|
20231106,092200,322028509,1617,1608,1617,1608,3377
|
|
20231106,092100,316595918,1609,1607,1609,1600,1026
|
|
20231106,092000,314951378,1608,1609,1610,1600,1922
|
|
20231106,091900,311869324,1598,1601,1610,1596,3887
|
|
20231106,091800,305657385,1605,1610,1610,1605,490
|
|
20231106,091700,304868854,1610,1600,1610,1599,8639
|
|
20231106,091600,291043868,1595,1600,1600,1593,3757
|
|
20231106,091500,285046276,1600,1596,1600,1595,3605
|
|
20231106,091400,279294204,1596,1611,1611,1596,7541
|
|
20231106,091300,267224080,1611,1609,1618,1609,6367
|
|
20231106,091200,256956167,1609,1609,1609,1600,3775
|
|
20231106,091100,250899682,1601,1609,1609,1599,8865
|
|
20231106,091000,236713004,1609,1610,1610,1588,4047
|
|
20231106,090900,230243910,1610,1606,1619,1599,26624
|
|
20231106,090800,187497041,1607,1620,1620,1605,19314
|
|
20231106,090700,156365406,1620,1650,1675,1605,32420
|
|
20231106,090600,103266823,1638,1638,1638,1638,34665
|
|
20231106,090500,46485553,1638,1638,1638,1638,0
|
|
20231106,090400,46485553,1638,1717,1718,1638,6411
|
|
20231106,090300,35713516,1719,1740,1740,1719,7889
|
|
20231106,090200,22089458,1740,1744,1744,1740,3504
|
|
20231106,090100,15990506,1725,1775,1775,1725,3367
|
|
20231106,090000,10146307,1775,1725,1786,1725,5879
|