645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,194200,148969346,1769,1769,1769,1769,2150
|
|
20231107,194100,148969346,1769,1769,1769,1769,0
|
|
20231107,194000,148969346,1769,1769,1769,1769,0
|
|
20231107,193900,148969346,1769,1769,1769,1769,0
|
|
20231107,193800,148969346,1769,1769,1769,1769,0
|
|
20231107,193700,148969346,1769,1769,1769,1769,0
|
|
20231107,193600,148969346,1769,1769,1769,1769,0
|
|
20231107,193500,148969346,1769,1769,1769,1769,0
|
|
20231107,193400,148969346,1769,1769,1769,1769,0
|
|
20231107,193300,148969346,1769,1769,1769,1769,0
|
|
20231107,193200,148969346,1769,1769,1769,1769,0
|
|
20231107,193100,148969346,1769,1769,1769,1769,0
|
|
20231107,193000,148969346,1769,1769,1769,1769,0
|
|
20231107,192900,148969346,1769,1769,1769,1769,0
|
|
20231107,192800,148969346,1769,1769,1769,1769,0
|
|
20231107,192700,148969346,1769,1769,1769,1769,0
|
|
20231107,192600,148969346,1769,1769,1769,1769,0
|
|
20231107,192500,148969346,1769,1769,1769,1769,0
|
|
20231107,192400,148969346,1769,1769,1769,1769,0
|
|
20231107,192300,148969346,1769,1769,1769,1769,0
|
|
20231107,192200,148969346,1769,1769,1769,1769,0
|
|
20231107,192100,148969346,1769,1769,1769,1769,0
|
|
20231107,192000,148969346,1769,1769,1769,1769,0
|
|
20231107,191900,148969346,1769,1769,1769,1769,0
|
|
20231107,191800,148969346,1769,1769,1769,1769,0
|
|
20231107,191700,148969346,1769,1769,1769,1769,0
|
|
20231107,191600,148969346,1769,1769,1769,1769,0
|
|
20231107,191500,148969346,1769,1769,1769,1769,0
|
|
20231107,191400,148969346,1769,1769,1769,1769,0
|
|
20231107,191300,148969346,1769,1769,1769,1769,0
|
|
20231107,191200,148969346,1769,1769,1769,1769,2150
|
|
20231107,191100,148969346,1769,1769,1769,1769,0
|
|
20231107,191000,148969346,1769,1769,1769,1769,0
|
|
20231107,190900,148969346,1769,1769,1769,1769,0
|
|
20231107,190800,148969346,1769,1769,1769,1769,0
|
|
20231107,190700,148969346,1769,1769,1769,1769,0
|
|
20231107,190600,148969346,1769,1769,1769,1769,0
|
|
20231107,190500,148969346,1769,1769,1769,1769,0
|
|
20231107,190400,148969346,1769,1769,1769,1769,0
|
|
20231107,190300,148969346,1769,1769,1769,1769,0
|
|
20231107,190200,148969346,1769,1769,1769,1769,0
|
|
20231107,190100,148969346,1769,1769,1769,1769,0
|
|
20231107,190000,148969346,1769,1769,1769,1769,0
|
|
20231107,185900,148969346,1769,1769,1769,1769,0
|
|
20231107,185800,148969346,1769,1769,1769,1769,0
|
|
20231107,185700,148969346,1769,1769,1769,1769,0
|
|
20231107,185600,148969346,1769,1769,1769,1769,0
|
|
20231107,185500,148969346,1769,1769,1769,1769,0
|
|
20231107,185400,148969346,1769,1769,1769,1769,0
|
|
20231107,185300,148969346,1769,1769,1769,1769,0
|
|
20231107,185200,148969346,1769,1769,1769,1769,0
|
|
20231107,185100,148969346,1769,1769,1769,1769,0
|
|
20231107,185000,148969346,1769,1769,1769,1769,0
|
|
20231107,184900,148969346,1769,1769,1769,1769,0
|
|
20231107,184800,148969346,1769,1769,1769,1769,0
|
|
20231107,184700,148969346,1769,1769,1769,1769,0
|
|
20231107,184600,148969346,1769,1769,1769,1769,0
|
|
20231107,184500,148969346,1769,1769,1769,1769,0
|
|
20231107,184400,148969346,1769,1769,1769,1769,0
|
|
20231107,184300,148969346,1769,1769,1769,1769,0
|
|
20231107,184200,148969346,1769,1769,1769,1769,2150
|
|
20231107,184100,148969346,1769,1769,1769,1769,0
|
|
20231107,184000,148969346,1769,1769,1769,1769,0
|
|
20231107,183900,148969346,1769,1769,1769,1769,0
|
|
20231107,183800,148969346,1769,1769,1769,1769,0
|
|
20231107,183700,148969346,1769,1769,1769,1769,0
|
|
20231107,183600,148969346,1769,1769,1769,1769,0
|
|
20231107,183500,148969346,1769,1769,1769,1769,0
|
|
20231107,183400,148969346,1769,1769,1769,1769,0
|
|
20231107,183300,148969346,1769,1769,1769,1769,0
|
|
20231107,183200,148969346,1769,1769,1769,1769,0
|
|
20231107,183100,148969346,1769,1769,1769,1769,0
|
|
20231107,183000,148969346,1769,1769,1769,1769,0
|
|
20231107,182900,148969346,1769,1769,1769,1769,0
|
|
20231107,182800,148969346,1769,1769,1769,1769,0
|
|
20231107,182700,148969346,1769,1769,1769,1769,0
|
|
20231107,182600,148969346,1769,1769,1769,1769,0
|
|
20231107,182500,148969346,1769,1769,1769,1769,0
|
|
20231107,182400,148969346,1769,1769,1769,1769,0
|
|
20231107,182300,148969346,1769,1769,1769,1769,0
|
|
20231107,182200,148969346,1769,1769,1769,1769,0
|
|
20231107,182100,148969346,1769,1769,1769,1769,0
|
|
20231107,182000,148969346,1769,1769,1769,1769,0
|
|
20231107,181900,148969346,1769,1769,1769,1769,0
|
|
20231107,181800,148969346,1769,1769,1769,1769,0
|
|
20231107,181700,148969346,1769,1769,1769,1769,0
|
|
20231107,181600,148969346,1769,1769,1769,1769,0
|
|
20231107,181500,148969346,1769,1769,1769,1769,0
|
|
20231107,181400,148969346,1769,1769,1769,1769,0
|
|
20231107,181300,148969346,1769,1769,1769,1769,0
|
|
20231107,181200,148969346,1769,1769,1769,1769,2150
|
|
20231107,181100,148969346,1769,1769,1769,1769,0
|
|
20231107,181000,148969346,1769,1769,1769,1769,0
|
|
20231107,180900,148969346,1769,1769,1769,1769,0
|
|
20231107,180800,148969346,1769,1769,1769,1769,0
|
|
20231107,180700,148969346,1769,1769,1769,1769,0
|
|
20231107,180600,148969346,1769,1769,1769,1769,0
|
|
20231107,180500,148969346,1769,1769,1769,1769,0
|
|
20231107,180400,148969346,1769,1769,1769,1769,0
|
|
20231107,180300,148969346,1769,1769,1769,1769,0
|
|
20231107,180200,148969346,1769,1769,1769,1769,0
|
|
20231107,180100,148969346,1769,1769,1769,1769,0
|
|
20231107,180000,148969346,1769,1769,1769,1769,0
|
|
20231107,175900,148969346,1769,1769,1769,1769,0
|
|
20231107,175800,148969346,1769,1769,1769,1769,0
|
|
20231107,175700,148969346,1769,1769,1769,1769,0
|
|
20231107,175600,148969346,1769,1769,1769,1769,0
|
|
20231107,175500,148969346,1769,1769,1769,1769,0
|
|
20231107,175400,148969346,1769,1769,1769,1769,0
|
|
20231107,175300,148969346,1769,1769,1769,1769,0
|
|
20231107,175200,148969346,1769,1769,1769,1769,0
|
|
20231107,175100,148969346,1769,1769,1769,1769,0
|
|
20231107,175000,148969346,1769,1769,1769,1769,0
|
|
20231107,174900,148969346,1769,1769,1769,1769,0
|
|
20231107,174800,148969346,1769,1769,1769,1769,0
|
|
20231107,174700,148969346,1769,1769,1769,1769,0
|
|
20231107,174600,148969346,1769,1769,1769,1769,0
|
|
20231107,174500,148969346,1769,1769,1769,1769,0
|
|
20231107,174400,148969346,1769,1769,1769,1769,0
|
|
20231107,174300,148969346,1769,1769,1769,1769,0
|
|
20231107,174200,148969346,1769,1769,1769,1769,2150
|
|
20231107,174100,148969346,1769,1769,1769,1769,0
|
|
20231107,174000,148969346,1769,1769,1769,1769,0
|
|
20231107,173900,148969346,1769,1769,1769,1769,0
|
|
20231107,173800,148969346,1769,1769,1769,1769,0
|
|
20231107,173700,148969346,1769,1769,1769,1769,0
|
|
20231107,173600,148969346,1769,1769,1769,1769,0
|
|
20231107,173500,148969346,1769,1769,1769,1769,0
|
|
20231107,173400,148969346,1769,1769,1769,1769,0
|
|
20231107,173300,148969346,1769,1769,1769,1769,0
|
|
20231107,173200,148969346,1769,1769,1769,1769,0
|
|
20231107,173100,148969346,1769,1769,1769,1769,0
|
|
20231107,173000,148969346,1769,1769,1769,1769,0
|
|
20231107,172900,148969346,1769,1769,1769,1769,0
|
|
20231107,172800,148969346,1769,1769,1769,1769,0
|
|
20231107,172700,148969346,1769,1769,1769,1769,0
|
|
20231107,172600,148969346,1769,1769,1769,1769,0
|
|
20231107,172500,148969346,1769,1769,1769,1769,0
|
|
20231107,172400,148969346,1769,1769,1769,1769,0
|
|
20231107,172300,148969346,1769,1769,1769,1769,0
|
|
20231107,172200,148969346,1769,1769,1769,1769,0
|
|
20231107,172100,148969346,1769,1769,1769,1769,0
|
|
20231107,172000,148969346,1769,1769,1769,1769,0
|
|
20231107,171900,148969346,1769,1769,1769,1769,0
|
|
20231107,171800,148969346,1769,1769,1769,1769,0
|
|
20231107,171700,148969346,1769,1769,1769,1769,0
|
|
20231107,171600,148969346,1769,1769,1769,1769,0
|
|
20231107,171500,148969346,1769,1769,1769,1769,0
|
|
20231107,171400,148969346,1769,1769,1769,1769,0
|
|
20231107,171300,148969346,1769,1769,1769,1769,0
|
|
20231107,171200,148969346,1769,1769,1769,1769,2150
|
|
20231107,171100,148969346,1769,1769,1769,1769,0
|
|
20231107,171000,148969346,1769,1769,1769,1769,0
|
|
20231107,170900,148969346,1769,1769,1769,1769,0
|
|
20231107,170800,148969346,1769,1769,1769,1769,0
|
|
20231107,170700,148969346,1769,1769,1769,1769,0
|
|
20231107,170600,148969346,1769,1769,1769,1769,0
|
|
20231107,170500,148969346,1769,1769,1769,1769,0
|
|
20231107,170400,148969346,1769,1769,1769,1769,0
|
|
20231107,170300,148969346,1769,1769,1769,1769,0
|
|
20231107,170200,148969346,1769,1769,1769,1769,0
|
|
20231107,170100,148969346,1769,1769,1769,1769,0
|
|
20231107,170000,148969346,1769,1769,1769,1769,0
|
|
20231107,165900,148969346,1769,1769,1769,1769,0
|
|
20231107,165800,148969346,1769,1769,1769,1769,0
|
|
20231107,165700,148969346,1769,1769,1769,1769,0
|
|
20231107,165600,148969346,1769,1769,1769,1769,0
|
|
20231107,165500,148969346,1769,1769,1769,1769,0
|
|
20231107,165400,148969346,1769,1769,1769,1769,0
|
|
20231107,165300,148969346,1769,1769,1769,1769,0
|
|
20231107,165200,148969346,1769,1769,1769,1769,0
|
|
20231107,165100,148969346,1769,1769,1769,1769,0
|
|
20231107,165000,148969346,1769,1769,1769,1769,0
|
|
20231107,164900,148969346,1769,1769,1769,1769,0
|
|
20231107,164800,148969346,1769,1769,1769,1769,0
|
|
20231107,164700,148969346,1769,1769,1769,1769,0
|
|
20231107,164600,148969346,1769,1769,1769,1769,0
|
|
20231107,164500,148969346,1769,1769,1769,1769,0
|
|
20231107,164400,148969346,1769,1769,1769,1769,0
|
|
20231107,164300,148969346,1769,1769,1769,1769,0
|
|
20231107,164200,148969346,1769,1769,1769,1769,2150
|
|
20231107,164100,148969346,1769,1769,1769,1769,0
|
|
20231107,164000,148969346,1769,1769,1769,1769,0
|
|
20231107,163900,148969346,1769,1769,1769,1769,0
|
|
20231107,163800,148969346,1769,1769,1769,1769,0
|
|
20231107,163700,148969346,1769,1769,1769,1769,0
|
|
20231107,163600,148969346,1769,1769,1769,1769,0
|
|
20231107,163500,148969346,1769,1769,1769,1769,0
|
|
20231107,163400,148969346,1769,1769,1769,1769,0
|
|
20231107,163300,148969346,1769,1769,1769,1769,0
|
|
20231107,163200,148969346,1769,1769,1769,1769,0
|
|
20231107,163100,148969346,1769,1769,1769,1769,0
|
|
20231107,163000,148969346,1769,1769,1769,1769,0
|
|
20231107,162900,148969346,1769,1769,1769,1769,0
|
|
20231107,162800,148969346,1769,1769,1769,1769,0
|
|
20231107,162700,148969346,1769,1769,1769,1769,0
|
|
20231107,162600,148969346,1769,1769,1769,1769,0
|
|
20231107,162500,148969346,1769,1769,1769,1769,0
|
|
20231107,162400,148969346,1769,1769,1769,1769,0
|
|
20231107,162300,148969346,1769,1769,1769,1769,0
|
|
20231107,162200,148969346,1769,1769,1769,1769,0
|
|
20231107,162100,148969346,1769,1769,1769,1769,0
|
|
20231107,162000,148969346,1769,1769,1769,1769,0
|
|
20231107,161900,148969346,1769,1769,1769,1769,0
|
|
20231107,161800,148969346,1769,1769,1769,1769,0
|
|
20231107,161700,148969346,1769,1769,1769,1769,0
|
|
20231107,161600,148969346,1769,1769,1769,1769,0
|
|
20231107,161500,148969346,1769,1769,1769,1769,0
|
|
20231107,161400,148969346,1769,1769,1769,1769,0
|
|
20231107,161300,148969346,1769,1769,1769,1769,0
|
|
20231107,161200,148969346,1769,1769,1769,1769,2150
|
|
20231107,161100,148969346,1769,1769,1769,1769,0
|
|
20231107,161000,148969346,1769,1769,1769,1769,0
|
|
20231107,160900,148969346,1769,1769,1769,1769,0
|
|
20231107,160800,148969346,1769,1769,1769,1769,0
|
|
20231107,160700,148969346,1769,1769,1769,1769,0
|
|
20231107,160600,148969346,1769,1769,1769,1769,0
|
|
20231107,160500,148969346,1769,1769,1769,1769,0
|
|
20231107,160400,148969346,1769,1769,1769,1769,0
|
|
20231107,160300,148969346,1769,1769,1769,1769,0
|
|
20231107,160200,148969346,1769,1769,1769,1769,0
|
|
20231107,160100,148969346,1769,1769,1769,1769,0
|
|
20231107,160000,148969346,1769,1769,1769,1769,0
|
|
20231107,155900,148969346,1769,1769,1769,1769,0
|
|
20231107,155800,148969346,1769,1769,1769,1769,0
|
|
20231107,155700,148969346,1769,1769,1769,1769,0
|
|
20231107,155600,148969346,1769,1769,1769,1769,0
|
|
20231107,155500,148969346,1769,1769,1769,1769,0
|
|
20231107,155400,148969346,1769,1769,1769,1769,0
|
|
20231107,155300,148969346,1769,1769,1769,1769,0
|
|
20231107,155200,148969346,1769,1769,1769,1769,0
|
|
20231107,155100,148969346,1769,1769,1769,1769,0
|
|
20231107,155000,148969346,1769,1769,1769,1769,0
|
|
20231107,154900,148969346,1769,1769,1769,1769,0
|
|
20231107,154800,148969346,1769,1769,1769,1769,0
|
|
20231107,154700,148969346,1769,1769,1769,1769,0
|
|
20231107,154600,148969346,1769,1769,1769,1769,0
|
|
20231107,154500,148969346,1769,1769,1769,1769,0
|
|
20231107,154400,148969346,1769,1769,1769,1769,0
|
|
20231107,154300,148969346,1769,1769,1769,1769,0
|
|
20231107,154200,148969346,1769,1769,1769,1769,2150
|
|
20231107,154100,148969346,1769,1769,1769,1769,0
|
|
20231107,154000,148969346,1769,1769,1769,1769,0
|
|
20231107,153900,148969346,1769,1769,1769,1769,0
|
|
20231107,153800,148969346,1769,1769,1769,1769,0
|
|
20231107,153700,148969346,1769,1769,1769,1769,0
|
|
20231107,153600,148969346,1769,1769,1769,1769,0
|
|
20231107,153500,148969346,1769,1769,1769,1769,0
|
|
20231107,153400,148969346,1769,1769,1769,1769,0
|
|
20231107,153300,148969346,1769,1769,1769,1769,0
|
|
20231107,153200,148969346,1769,1769,1769,1769,0
|
|
20231107,153100,148969346,1769,1769,1769,1769,0
|
|
20231107,153000,148969346,1769,1769,1769,1769,2150
|
|
20231107,152900,145165996,1780,1780,1780,1780,0
|
|
20231107,152800,145165996,1780,1780,1780,1780,0
|
|
20231107,152700,145165996,1780,1780,1780,1780,0
|
|
20231107,152600,145165996,1780,1780,1780,1780,0
|
|
20231107,152500,145165996,1780,1780,1780,1780,0
|
|
20231107,152400,145165996,1780,1780,1780,1780,0
|
|
20231107,152300,145165996,1780,1780,1780,1780,0
|
|
20231107,152200,145165996,1780,1780,1780,1780,0
|
|
20231107,152100,145165996,1780,1780,1780,1780,0
|
|
20231107,152000,145165996,1780,1780,1780,1780,0
|
|
20231107,151900,145165996,1780,1780,1780,1780,1
|
|
20231107,151800,145164216,1772,1772,1772,1772,275
|
|
20231107,151700,144676916,1782,1782,1782,1782,1
|
|
20231107,151600,144675134,1782,1782,1782,1782,2318
|
|
20231107,151500,140544458,1782,1782,1782,1782,179
|
|
20231107,151400,140225480,1782,1782,1782,1782,218
|
|
20231107,151300,139837004,1782,1782,1782,1782,2
|
|
20231107,151200,139833440,1782,1782,1782,1782,1113
|
|
20231107,151100,137850074,1782,1782,1782,1782,84
|
|
20231107,151000,137700386,1772,1772,1772,1772,0
|
|
20231107,150900,137700386,1772,1772,1772,1772,0
|
|
20231107,150800,137700386,1772,1772,1772,1772,0
|
|
20231107,150700,137700386,1772,1772,1772,1772,200
|
|
20231107,150600,137345986,1780,1782,1782,1780,20
|
|
20231107,150500,137310366,1782,1780,1782,1780,16
|
|
20231107,150400,137281858,1780,1780,1780,1780,10
|
|
20231107,150300,137264058,1780,1780,1780,1780,1
|
|
20231107,150200,137262278,1778,1778,1778,1778,0
|
|
20231107,150100,137262278,1778,1778,1778,1778,0
|
|
20231107,150000,137262278,1778,1778,1778,1778,0
|
|
20231107,145900,137262278,1778,1778,1778,1778,0
|
|
20231107,145800,137262278,1778,1778,1778,1778,0
|
|
20231107,145700,137262278,1778,1778,1778,1778,0
|
|
20231107,145600,137262278,1778,1778,1778,1778,0
|
|
20231107,145500,137262278,1778,1778,1778,1778,0
|
|
20231107,145400,137262278,1778,1778,1778,1778,0
|
|
20231107,145300,137262278,1778,1784,1784,1778,1108
|
|
20231107,145200,135292164,1783,1783,1783,1783,837
|
|
20231107,145100,133799793,1783,1783,1783,1783,0
|
|
20231107,145000,133799793,1783,1783,1783,1783,0
|
|
20231107,144900,133799793,1783,1783,1783,1783,0
|
|
20231107,144800,133799793,1783,1783,1783,1783,10
|
|
20231107,144700,133781963,1783,1783,1783,1783,0
|
|
20231107,144600,133781963,1783,1783,1783,1783,5
|
|
20231107,144500,133773048,1783,1783,1783,1783,0
|
|
20231107,144400,133773048,1783,1783,1783,1783,0
|
|
20231107,144300,133773048,1783,1783,1783,1783,79
|
|
20231107,144200,133632191,1783,1783,1783,1783,60
|
|
20231107,144100,133525211,1783,1783,1783,1783,50
|
|
20231107,144000,133436061,1784,1784,1784,1784,0
|
|
20231107,143900,133436061,1784,1784,1784,1784,0
|
|
20231107,143800,133436061,1784,1777,1784,1777,1038
|
|
20231107,143700,131591056,1777,1777,1777,1777,0
|
|
20231107,143600,131591056,1777,1777,1777,1777,0
|
|
20231107,143500,131591056,1777,1777,1777,1777,0
|
|
20231107,143400,131591056,1777,1777,1777,1777,0
|
|
20231107,143300,131591056,1777,1777,1777,1777,0
|
|
20231107,143200,131591056,1777,1777,1777,1777,0
|
|
20231107,143100,131591056,1777,1777,1777,1777,0
|
|
20231107,143000,131591056,1777,1777,1777,1777,1
|
|
20231107,142900,131589279,1770,1770,1770,1770,0
|
|
20231107,142800,131589279,1770,1770,1770,1770,400
|
|
20231107,142700,130881279,1777,1777,1777,1777,0
|
|
20231107,142600,130881279,1777,1777,1777,1777,0
|
|
20231107,142500,130881279,1777,1777,1777,1777,0
|
|
20231107,142400,130881279,1777,1777,1777,1777,1
|
|
20231107,142300,130879502,1767,1767,1767,1767,0
|
|
20231107,142200,130879502,1767,1767,1767,1767,0
|
|
20231107,142100,130879502,1767,1767,1767,1767,0
|
|
20231107,142000,130879502,1767,1767,1767,1767,1
|
|
20231107,141900,130877735,1770,1770,1770,1770,11
|
|
20231107,141800,130858265,1775,1775,1775,1775,0
|
|
20231107,141700,130858265,1775,1775,1775,1775,137
|
|
20231107,141600,130615090,1776,1776,1776,1776,0
|
|
20231107,141500,130615090,1776,1776,1776,1776,0
|
|
20231107,141400,130615090,1776,1776,1776,1776,0
|
|
20231107,141300,130615090,1776,1776,1776,1776,28
|
|
20231107,141200,130565362,1776,1780,1780,1776,112
|
|
20231107,141100,130366190,1780,1780,1780,1780,0
|
|
20231107,141000,130366190,1780,1780,1780,1780,0
|
|
20231107,140900,130366190,1780,1780,1780,1780,1
|
|
20231107,140800,130364410,1780,1780,1780,1780,0
|
|
20231107,140700,130364410,1780,1780,1780,1780,2
|
|
20231107,140600,130360850,1780,1780,1780,1780,0
|
|
20231107,140500,130360850,1780,1780,1780,1780,0
|
|
20231107,140400,130360850,1780,1780,1780,1780,1
|
|
20231107,140300,130359070,1778,1780,1780,1778,101
|
|
20231107,140200,130179490,1778,1778,1778,1778,443
|
|
20231107,140100,129391836,1780,1780,1780,1780,0
|
|
20231107,140000,129391836,1780,1780,1780,1780,0
|
|
20231107,135900,129391836,1780,1778,1780,1778,38
|
|
20231107,135800,129324226,1778,1778,1778,1778,15
|
|
20231107,135700,129297556,1778,1778,1778,1778,15
|
|
20231107,135600,129270886,1778,1778,1778,1778,465
|
|
20231107,135500,128444116,1778,1778,1778,1778,79
|
|
20231107,135400,128303654,1778,1778,1778,1778,27
|
|
20231107,135300,128255648,1768,1768,1768,1768,1027
|
|
20231107,135200,126439912,1779,1779,1779,1779,1
|
|
20231107,135100,126438133,1779,1779,1779,1779,0
|
|
20231107,135000,126438133,1779,1779,1779,1779,0
|
|
20231107,134900,126438133,1779,1779,1779,1779,5
|
|
20231107,134800,126429238,1779,1779,1779,1779,0
|
|
20231107,134700,126429238,1779,1776,1780,1776,678
|
|
20231107,134600,125223765,1767,1767,1767,1767,188
|
|
20231107,134500,124891569,1767,1767,1767,1767,581
|
|
20231107,134400,123864942,1776,1767,1776,1767,420
|
|
20231107,134300,123122793,1776,1776,1776,1776,2
|
|
20231107,134200,123119241,1776,1776,1776,1776,0
|
|
20231107,134100,123119241,1776,1776,1776,1776,0
|
|
20231107,134000,123119241,1776,1776,1776,1776,0
|
|
20231107,133900,123119241,1776,1776,1776,1776,2
|
|
20231107,133800,123115689,1776,1776,1776,1776,17
|
|
20231107,133700,123085497,1777,1777,1777,1777,0
|
|
20231107,133600,123085497,1777,1777,1777,1777,0
|
|
20231107,133500,123085497,1777,1777,1777,1777,0
|
|
20231107,133400,123085497,1777,1777,1777,1777,0
|
|
20231107,133300,123085497,1777,1777,1777,1777,0
|
|
20231107,133200,123085497,1777,1777,1777,1777,0
|
|
20231107,133100,123085497,1777,1777,1777,1777,112
|
|
20231107,133000,122886473,1777,1777,1777,1777,2
|
|
20231107,132900,122882919,1777,1777,1777,1777,0
|
|
20231107,132800,122882919,1777,1777,1777,1777,0
|
|
20231107,132700,122882919,1777,1777,1777,1777,0
|
|
20231107,132600,122882919,1777,1777,1777,1777,0
|
|
20231107,132500,122882919,1777,1777,1777,1777,0
|
|
20231107,132400,122882919,1777,1777,1777,1777,0
|
|
20231107,132300,122882919,1777,1777,1777,1777,1
|
|
20231107,132200,122881142,1778,1778,1778,1778,0
|
|
20231107,132100,122881142,1778,1778,1778,1778,0
|
|
20231107,132000,122881142,1778,1778,1778,1778,0
|
|
20231107,131900,122881142,1778,1778,1778,1778,14
|
|
20231107,131800,122856250,1778,1778,1778,1778,0
|
|
20231107,131700,122856250,1778,1778,1778,1778,0
|
|
20231107,131600,122856250,1778,1778,1778,1778,15
|
|
20231107,131500,122829580,1778,1778,1778,1778,0
|
|
20231107,131400,122829580,1778,1778,1778,1778,0
|
|
20231107,131300,122829580,1778,1778,1778,1778,50
|
|
20231107,131200,122740680,1778,1778,1778,1778,4
|
|
20231107,131100,122733568,1775,1775,1775,1775,37
|
|
20231107,131000,122667893,1775,1775,1775,1775,0
|
|
20231107,130900,122667893,1775,1775,1775,1775,0
|
|
20231107,130800,122667893,1775,1775,1775,1775,63
|
|
20231107,130700,122556068,1775,1775,1775,1775,1
|
|
20231107,130600,122554293,1765,1765,1765,1765,137
|
|
20231107,130500,122312488,1774,1774,1774,1774,3
|
|
20231107,130400,122307166,1775,1775,1775,1775,0
|
|
20231107,130300,122307166,1775,1775,1775,1775,0
|
|
20231107,130200,122307166,1775,1775,1775,1775,1
|
|
20231107,130100,122305391,1766,1766,1766,1766,81
|
|
20231107,130000,122162345,1778,1778,1778,1778,16
|
|
20231107,125900,122133897,1776,1776,1776,1776,1
|
|
20231107,125800,122132121,1770,1770,1770,1770,8
|
|
20231107,125700,122117961,1770,1770,1770,1770,11
|
|
20231107,125600,122098491,1770,1770,1770,1770,0
|
|
20231107,125500,122098491,1770,1770,1770,1770,0
|
|
20231107,125400,122098491,1770,1770,1770,1770,0
|
|
20231107,125300,122098491,1770,1779,1779,1770,933
|
|
20231107,125200,120446280,1779,1779,1779,1779,0
|
|
20231107,125100,120446280,1779,1779,1779,1779,1
|
|
20231107,125000,120444501,1770,1770,1770,1770,0
|
|
20231107,124900,120444501,1770,1770,1770,1770,0
|
|
20231107,124800,120444501,1770,1770,1770,1770,161
|
|
20231107,124700,120159531,1770,1770,1770,1770,0
|
|
20231107,124600,120159531,1770,1770,1770,1770,1
|
|
20231107,124500,120157761,1761,1763,1763,1761,760
|
|
20231107,124400,118818357,1770,1770,1770,1770,0
|
|
20231107,124300,118818357,1770,1770,1770,1770,39
|
|
20231107,124200,118749327,1770,1770,1770,1770,0
|
|
20231107,124100,118749327,1770,1769,1770,1766,495
|
|
20231107,124000,117874603,1780,1780,1780,1780,0
|
|
20231107,123900,117874603,1780,1780,1780,1780,0
|
|
20231107,123800,117874603,1780,1780,1780,1780,3
|
|
20231107,123700,117869263,1784,1784,1784,1784,0
|
|
20231107,123600,117869263,1784,1784,1784,1784,0
|
|
20231107,123500,117869263,1784,1784,1784,1784,1
|
|
20231107,123400,117867479,1767,1767,1767,1767,20
|
|
20231107,123300,117832139,1769,1769,1769,1769,108
|
|
20231107,123200,117641087,1766,1765,1766,1765,138
|
|
20231107,123100,117397428,1761,1761,1761,1761,0
|
|
20231107,123000,117397428,1761,1761,1761,1761,0
|
|
20231107,122900,117397428,1761,1761,1761,1761,0
|
|
20231107,122800,117397428,1761,1761,1761,1761,0
|
|
20231107,122700,117397428,1761,1761,1761,1761,0
|
|
20231107,122600,117397428,1761,1761,1761,1761,0
|
|
20231107,122500,117397428,1761,1761,1761,1761,2234
|
|
20231107,122400,113463354,1761,1761,1761,1761,0
|
|
20231107,122300,113463354,1761,1761,1761,1761,0
|
|
20231107,122200,113463354,1761,1761,1761,1761,0
|
|
20231107,122100,113463354,1761,1761,1761,1761,0
|
|
20231107,122000,113463354,1761,1761,1761,1761,10
|
|
20231107,121900,113445744,1761,1761,1761,1761,0
|
|
20231107,121800,113445744,1761,1761,1761,1761,10
|
|
20231107,121700,113428134,1766,1766,1766,1766,200
|
|
20231107,121600,113074934,1766,1766,1766,1766,0
|
|
20231107,121500,113074934,1766,1766,1766,1762,220
|
|
20231107,121400,112687153,1766,1767,1767,1766,179
|
|
20231107,121300,112370872,1768,1768,1768,1768,5
|
|
20231107,121200,112362032,1768,1768,1768,1768,0
|
|
20231107,121100,112362032,1768,1768,1768,1768,121
|
|
20231107,121000,112148104,1768,1770,1780,1768,2240
|
|
20231107,120900,108184492,1784,1784,1784,1784,0
|
|
20231107,120800,108184492,1784,1776,1784,1770,3378
|
|
20231107,120700,102194857,1785,1785,1785,1785,1
|
|
20231107,120600,102193072,1776,1776,1776,1776,70
|
|
20231107,120500,102068752,1776,1776,1776,1776,0
|
|
20231107,120400,102068752,1776,1776,1776,1776,0
|
|
20231107,120300,102068752,1776,1777,1777,1776,81
|
|
20231107,120200,101924878,1780,1780,1780,1780,37
|
|
20231107,120100,101859018,1780,1780,1780,1780,0
|
|
20231107,120000,101859018,1780,1780,1780,1780,0
|
|
20231107,115900,101859018,1780,1780,1780,1780,0
|
|
20231107,115800,101859018,1780,1780,1780,1780,0
|
|
20231107,115700,101859018,1780,1780,1780,1780,0
|
|
20231107,115600,101859018,1780,1780,1780,1780,17
|
|
20231107,115500,101828758,1785,1785,1785,1785,0
|
|
20231107,115400,101828758,1785,1785,1785,1785,16
|
|
20231107,115300,101800198,1785,1785,1785,1785,0
|
|
20231107,115200,101800198,1785,1785,1785,1785,1
|
|
20231107,115100,101798413,1780,1780,1780,1780,0
|
|
20231107,115000,101798413,1780,1780,1780,1780,500
|
|
20231107,114900,100908413,1780,1778,1780,1778,1873
|
|
20231107,114800,97576255,1778,1778,1778,1778,0
|
|
20231107,114700,97576255,1778,1778,1778,1778,1
|
|
20231107,114600,97574477,1775,1775,1775,1775,0
|
|
20231107,114500,97574477,1775,1775,1775,1775,0
|
|
20231107,114400,97574477,1775,1775,1775,1775,0
|
|
20231107,114300,97574477,1775,1775,1775,1775,0
|
|
20231107,114200,97574477,1775,1775,1775,1775,0
|
|
20231107,114100,97574477,1775,1775,1775,1775,0
|
|
20231107,114000,97574477,1775,1775,1775,1775,0
|
|
20231107,113900,97574477,1775,1775,1775,1775,0
|
|
20231107,113800,97574477,1775,1775,1775,1775,1
|
|
20231107,113700,97572702,1779,1779,1779,1779,1000
|
|
20231107,113600,95793702,1779,1779,1779,1779,1
|
|
20231107,113500,95791923,1780,1780,1780,1780,0
|
|
20231107,113400,95791923,1780,1780,1780,1780,30
|
|
20231107,113300,95738523,1775,1775,1775,1775,0
|
|
20231107,113200,95738523,1775,1775,1775,1775,0
|
|
20231107,113100,95738523,1775,1775,1775,1775,0
|
|
20231107,113000,95738523,1775,1775,1775,1775,0
|
|
20231107,112900,95738523,1775,1775,1775,1775,12
|
|
20231107,112800,95717223,1775,1775,1775,1775,0
|
|
20231107,112700,95717223,1775,1775,1775,1775,1
|
|
20231107,112600,95715448,1773,1773,1773,1773,290
|
|
20231107,112500,95201278,1775,1775,1775,1775,0
|
|
20231107,112400,95201278,1775,1775,1775,1775,50
|
|
20231107,112300,95112528,1773,1773,1773,1773,0
|
|
20231107,112200,95112528,1773,1773,1773,1773,0
|
|
20231107,112100,95112528,1773,1773,1773,1773,0
|
|
20231107,112000,95112528,1773,1774,1774,1773,1560
|
|
20231107,111900,92346256,1775,1780,1780,1775,253
|
|
20231107,111800,91897028,1780,1780,1780,1780,0
|
|
20231107,111700,91897028,1780,1781,1781,1780,390
|
|
20231107,111600,91202441,1785,1785,1785,1785,0
|
|
20231107,111500,91202441,1785,1784,1785,1784,300
|
|
20231107,111400,90666999,1785,1785,1785,1785,0
|
|
20231107,111300,90666999,1785,1785,1785,1785,0
|
|
20231107,111200,90666999,1785,1785,1785,1785,0
|
|
20231107,111100,90666999,1785,1785,1785,1785,0
|
|
20231107,111000,90666999,1785,1785,1785,1785,0
|
|
20231107,110900,90666999,1785,1787,1787,1775,620
|
|
20231107,110800,89566416,1776,1776,1776,1776,0
|
|
20231107,110700,89566416,1776,1776,1776,1776,200
|
|
20231107,110600,89211216,1777,1785,1785,1777,5128
|
|
20231107,110500,80081913,1790,1790,1790,1790,3
|
|
20231107,110400,80076543,1786,1786,1786,1786,3
|
|
20231107,110300,80071185,1786,1786,1786,1786,140
|
|
20231107,110200,79821145,1790,1790,1790,1790,0
|
|
20231107,110100,79821145,1790,1790,1790,1790,0
|
|
20231107,110000,79821145,1790,1790,1790,1790,20
|
|
20231107,105900,79785345,1790,1790,1790,1790,7
|
|
20231107,105800,79772815,1790,1790,1790,1790,0
|
|
20231107,105700,79772815,1790,1790,1790,1790,0
|
|
20231107,105600,79772815,1790,1790,1790,1790,0
|
|
20231107,105500,79772815,1790,1790,1790,1790,100
|
|
20231107,105400,79593815,1792,1782,1792,1782,3
|
|
20231107,105300,79588459,1792,1792,1792,1792,300
|
|
20231107,105200,79050859,1792,1787,1792,1787,51
|
|
20231107,105100,78959717,1792,1792,1792,1792,47
|
|
20231107,105000,78875493,1792,1792,1792,1792,62
|
|
20231107,104900,78764389,1780,1780,1780,1780,0
|
|
20231107,104800,78764389,1780,1780,1780,1780,0
|
|
20231107,104700,78764389,1780,1780,1780,1780,0
|
|
20231107,104600,78764389,1780,1780,1780,1780,0
|
|
20231107,104500,78764389,1780,1780,1780,1780,0
|
|
20231107,104400,78764389,1780,1780,1780,1780,0
|
|
20231107,104300,78764389,1780,1780,1780,1780,0
|
|
20231107,104200,78764389,1780,1780,1780,1780,0
|
|
20231107,104100,78764389,1780,1780,1780,1780,0
|
|
20231107,104000,78764389,1780,1780,1780,1780,0
|
|
20231107,103900,78764389,1780,1780,1780,1780,0
|
|
20231107,103800,78764389,1780,1780,1780,1780,0
|
|
20231107,103700,78764389,1780,1780,1780,1780,0
|
|
20231107,103600,78764389,1780,1790,1790,1780,1938
|
|
20231107,103500,75302032,1789,1789,1789,1789,1163
|
|
20231107,103400,73221425,1788,1788,1788,1788,159
|
|
20231107,103300,72937133,1788,1787,1788,1787,586
|
|
20231107,103200,71889774,1780,1780,1780,1780,0
|
|
20231107,103100,71889774,1780,1780,1780,1780,0
|
|
20231107,103000,71889774,1780,1780,1780,1780,0
|
|
20231107,102900,71889774,1780,1780,1780,1780,0
|
|
20231107,102800,71889774,1780,1780,1780,1780,0
|
|
20231107,102700,71889774,1780,1780,1780,1780,10
|
|
20231107,102600,71871974,1788,1788,1788,1788,0
|
|
20231107,102500,71871974,1788,1788,1788,1788,1049
|
|
20231107,102400,69996362,1788,1788,1788,1788,0
|
|
20231107,102300,69996362,1788,1787,1788,1787,200
|
|
20231107,102200,69638801,1780,1780,1780,1780,0
|
|
20231107,102100,69638801,1780,1780,1780,1780,397
|
|
20231107,102000,68932141,1780,1779,1780,1779,22
|
|
20231107,101900,68892983,1779,1779,1779,1775,80
|
|
20231107,101800,68750785,1778,1780,1780,1778,840
|
|
20231107,101700,67255588,1780,1781,1781,1780,1220
|
|
20231107,101600,65083889,1787,1787,1787,1787,0
|
|
20231107,101500,65083889,1787,1787,1787,1787,19
|
|
20231107,101400,65049936,1781,1781,1781,1781,1
|
|
20231107,101300,65048155,1780,1781,1781,1780,495
|
|
20231107,101200,64166605,1788,1784,1788,1784,268
|
|
20231107,101100,63688421,1788,1788,1788,1788,0
|
|
20231107,101000,63688421,1788,1788,1788,1788,500
|
|
20231107,100900,62794421,1788,1794,1794,1788,3423
|
|
20231107,100800,56665958,1808,1808,1808,1808,0
|
|
20231107,100700,56665958,1808,1808,1808,1808,0
|
|
20231107,100600,56665958,1808,1808,1808,1808,100
|
|
20231107,100500,56485158,1808,1798,1808,1798,13
|
|
20231107,100400,56461774,1798,1798,1798,1798,0
|
|
20231107,100300,56461774,1798,1798,1798,1798,1
|
|
20231107,100200,56459976,1808,1799,1808,1798,12
|
|
20231107,100100,56438388,1798,1798,1798,1798,10
|
|
20231107,100000,56420408,1798,1802,1802,1798,1334
|
|
20231107,095900,54018860,1811,1811,1811,1811,240
|
|
20231107,095800,53584220,1802,1802,1802,1802,147
|
|
20231107,095700,53319326,1817,1817,1817,1817,17
|
|
20231107,095600,53288437,1817,1816,1817,1816,58
|
|
20231107,095500,53183084,1802,1808,1808,1802,33
|
|
20231107,095400,53123564,1809,1809,1809,1809,500
|
|
20231107,095300,52219064,1820,1820,1820,1820,0
|
|
20231107,095200,52219064,1820,1820,1820,1820,49
|
|
20231107,095100,52129884,1822,1822,1822,1822,0
|
|
20231107,095000,52129884,1822,1809,1822,1809,3
|
|
20231107,094900,52124431,1823,1823,1823,1823,3
|
|
20231107,094800,52118962,1823,1823,1823,1823,0
|
|
20231107,094700,52118962,1823,1823,1823,1823,140
|
|
20231107,094600,51863742,1823,1823,1823,1823,0
|
|
20231107,094500,51863742,1823,1823,1823,1823,0
|
|
20231107,094400,51863742,1823,1823,1823,1823,0
|
|
20231107,094300,51863742,1823,1823,1823,1823,0
|
|
20231107,094200,51863742,1823,1811,1823,1808,355
|
|
20231107,094100,51220909,1824,1823,1824,1823,165
|
|
20231107,094000,50920112,1822,1821,1822,1821,136
|
|
20231107,093900,50672376,1822,1822,1822,1822,0
|
|
20231107,093800,50672376,1822,1822,1822,1822,50
|
|
20231107,093700,50581276,1824,1824,1824,1824,1
|
|
20231107,093600,50579452,1811,1824,1826,1811,6351
|
|
20231107,093500,39008823,1825,1825,1825,1825,18
|
|
20231107,093400,38975973,1828,1837,1838,1827,83
|
|
20231107,093300,38824275,1840,1843,1843,1824,410
|
|
20231107,093200,38075913,1844,1844,1844,1844,3
|
|
20231107,093100,38070381,1844,1843,1844,1843,607
|
|
20231107,093000,36951580,1845,1843,1845,1843,1501
|
|
20231107,092900,34185235,1845,1843,1845,1843,21
|
|
20231107,092800,34146528,1843,1843,1843,1843,149
|
|
20231107,092700,33871921,1843,1831,1843,1830,377
|
|
20231107,092600,33181909,1834,1846,1846,1834,723
|
|
20231107,092500,31855751,1846,1844,1846,1844,1259
|
|
20231107,092400,29532687,1845,1846,1846,1845,206
|
|
20231107,092300,29152412,1847,1842,1847,1840,186
|
|
20231107,092200,28810063,1842,1843,1845,1842,300
|
|
20231107,092100,28257263,1841,1840,1841,1840,224
|
|
20231107,092000,27845053,1840,1834,1840,1834,974
|
|
20231107,091900,26057614,1833,1832,1833,1832,56
|
|
20231107,091800,25954967,1830,1831,1831,1830,797
|
|
20231107,091700,24496315,1831,1823,1831,1823,5175
|
|
20231107,091600,15038760,1821,1819,1821,1819,1019
|
|
20231107,091500,13184969,1815,1815,1815,1815,0
|
|
20231107,091400,13184969,1815,1815,1817,1815,389
|
|
20231107,091300,12478502,1815,1802,1815,1802,1629
|
|
20231107,091200,9530968,1801,1800,1801,1800,30
|
|
20231107,091100,9476957,1800,1800,1800,1800,100
|
|
20231107,091000,9296957,1790,1790,1790,1790,14
|
|
20231107,090900,9271897,1789,1789,1789,1788,156
|
|
20231107,090800,8992866,1789,1784,1789,1784,80
|
|
20231107,090700,8850023,1784,1784,1784,1784,15
|
|
20231107,090600,8823263,1784,1772,1784,1772,151
|
|
20231107,090500,8555595,1772,1780,1785,1772,1195
|
|
20231107,090400,6430521,1780,1789,1789,1780,91
|
|
20231107,090300,6268436,1790,1790,1790,1790,0
|
|
20231107,090200,6268436,1790,1790,1790,1790,809
|
|
20231107,090100,4820326,1799,1799,1799,1799,0
|
|
20231107,090000,4820326,1799,1811,1811,1799,2670
|