646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,194300,158935023,1701,1701,1701,1701,2938
|
|
20231109,194200,158935023,1701,1701,1701,1701,0
|
|
20231109,194100,158935023,1701,1701,1701,1701,0
|
|
20231109,194000,158935023,1701,1701,1701,1701,0
|
|
20231109,193900,158935023,1701,1701,1701,1701,0
|
|
20231109,193800,158935023,1701,1701,1701,1701,0
|
|
20231109,193700,158935023,1701,1701,1701,1701,0
|
|
20231109,193600,158935023,1701,1701,1701,1701,0
|
|
20231109,193500,158935023,1701,1701,1701,1701,0
|
|
20231109,193400,158935023,1701,1701,1701,1701,0
|
|
20231109,193300,158935023,1701,1701,1701,1701,0
|
|
20231109,193200,158935023,1701,1701,1701,1701,0
|
|
20231109,193100,158935023,1701,1701,1701,1701,0
|
|
20231109,193000,158935023,1701,1701,1701,1701,0
|
|
20231109,192900,158935023,1701,1701,1701,1701,0
|
|
20231109,192800,158935023,1701,1701,1701,1701,0
|
|
20231109,192700,158935023,1701,1701,1701,1701,0
|
|
20231109,192600,158935023,1701,1701,1701,1701,0
|
|
20231109,192500,158935023,1701,1701,1701,1701,0
|
|
20231109,192400,158935023,1701,1701,1701,1701,0
|
|
20231109,192300,158935023,1701,1701,1701,1701,0
|
|
20231109,192200,158935023,1701,1701,1701,1701,0
|
|
20231109,192100,158935023,1701,1701,1701,1701,0
|
|
20231109,192000,158935023,1701,1701,1701,1701,0
|
|
20231109,191900,158935023,1701,1701,1701,1701,0
|
|
20231109,191800,158935023,1701,1701,1701,1701,0
|
|
20231109,191700,158935023,1701,1701,1701,1701,0
|
|
20231109,191600,158935023,1701,1701,1701,1701,0
|
|
20231109,191500,158935023,1701,1701,1701,1701,0
|
|
20231109,191400,158935023,1701,1701,1701,1701,0
|
|
20231109,191300,158935023,1701,1701,1701,1701,2938
|
|
20231109,191200,158935023,1701,1701,1701,1701,0
|
|
20231109,191100,158935023,1701,1701,1701,1701,0
|
|
20231109,191000,158935023,1701,1701,1701,1701,0
|
|
20231109,190900,158935023,1701,1701,1701,1701,0
|
|
20231109,190800,158935023,1701,1701,1701,1701,0
|
|
20231109,190700,158935023,1701,1701,1701,1701,0
|
|
20231109,190600,158935023,1701,1701,1701,1701,0
|
|
20231109,190500,158935023,1701,1701,1701,1701,0
|
|
20231109,190400,158935023,1701,1701,1701,1701,0
|
|
20231109,190300,158935023,1701,1701,1701,1701,0
|
|
20231109,190200,158935023,1701,1701,1701,1701,0
|
|
20231109,190100,158935023,1701,1701,1701,1701,0
|
|
20231109,190000,158935023,1701,1701,1701,1701,0
|
|
20231109,185900,158935023,1701,1701,1701,1701,0
|
|
20231109,185800,158935023,1701,1701,1701,1701,0
|
|
20231109,185700,158935023,1701,1701,1701,1701,0
|
|
20231109,185600,158935023,1701,1701,1701,1701,0
|
|
20231109,185500,158935023,1701,1701,1701,1701,0
|
|
20231109,185400,158935023,1701,1701,1701,1701,0
|
|
20231109,185300,158935023,1701,1701,1701,1701,0
|
|
20231109,185200,158935023,1701,1701,1701,1701,0
|
|
20231109,185100,158935023,1701,1701,1701,1701,0
|
|
20231109,185000,158935023,1701,1701,1701,1701,0
|
|
20231109,184900,158935023,1701,1701,1701,1701,0
|
|
20231109,184800,158935023,1701,1701,1701,1701,0
|
|
20231109,184700,158935023,1701,1701,1701,1701,0
|
|
20231109,184600,158935023,1701,1701,1701,1701,0
|
|
20231109,184500,158935023,1701,1701,1701,1701,0
|
|
20231109,184400,158935023,1701,1701,1701,1701,0
|
|
20231109,184300,158935023,1701,1701,1701,1701,2938
|
|
20231109,184200,158935023,1701,1701,1701,1701,0
|
|
20231109,184100,158935023,1701,1701,1701,1701,0
|
|
20231109,184000,158935023,1701,1701,1701,1701,0
|
|
20231109,183900,158935023,1701,1701,1701,1701,0
|
|
20231109,183800,158935023,1701,1701,1701,1701,0
|
|
20231109,183700,158935023,1701,1701,1701,1701,0
|
|
20231109,183600,158935023,1701,1701,1701,1701,0
|
|
20231109,183500,158935023,1701,1701,1701,1701,0
|
|
20231109,183400,158935023,1701,1701,1701,1701,0
|
|
20231109,183300,158935023,1701,1701,1701,1701,0
|
|
20231109,183200,158935023,1701,1701,1701,1701,0
|
|
20231109,183100,158935023,1701,1701,1701,1701,0
|
|
20231109,183000,158935023,1701,1701,1701,1701,0
|
|
20231109,182900,158935023,1701,1701,1701,1701,0
|
|
20231109,182800,158935023,1701,1701,1701,1701,0
|
|
20231109,182700,158935023,1701,1701,1701,1701,0
|
|
20231109,182600,158935023,1701,1701,1701,1701,0
|
|
20231109,182500,158935023,1701,1701,1701,1701,0
|
|
20231109,182400,158935023,1701,1701,1701,1701,0
|
|
20231109,182300,158935023,1701,1701,1701,1701,0
|
|
20231109,182200,158935023,1701,1701,1701,1701,0
|
|
20231109,182100,158935023,1701,1701,1701,1701,0
|
|
20231109,182000,158935023,1701,1701,1701,1701,0
|
|
20231109,181900,158935023,1701,1701,1701,1701,0
|
|
20231109,181800,158935023,1701,1701,1701,1701,0
|
|
20231109,181700,158935023,1701,1701,1701,1701,0
|
|
20231109,181600,158935023,1701,1701,1701,1701,0
|
|
20231109,181500,158935023,1701,1701,1701,1701,0
|
|
20231109,181400,158935023,1701,1701,1701,1701,0
|
|
20231109,181300,158935023,1701,1701,1701,1701,2938
|
|
20231109,181200,158935023,1701,1701,1701,1701,0
|
|
20231109,181100,158935023,1701,1701,1701,1701,0
|
|
20231109,181000,158935023,1701,1701,1701,1701,0
|
|
20231109,180900,158935023,1701,1701,1701,1701,0
|
|
20231109,180800,158935023,1701,1701,1701,1701,0
|
|
20231109,180700,158935023,1701,1701,1701,1701,0
|
|
20231109,180600,158935023,1701,1701,1701,1701,0
|
|
20231109,180500,158935023,1701,1701,1701,1701,0
|
|
20231109,180400,158935023,1701,1701,1701,1701,0
|
|
20231109,180300,158935023,1701,1701,1701,1701,0
|
|
20231109,180200,158935023,1701,1701,1701,1701,0
|
|
20231109,180100,158935023,1701,1701,1701,1701,0
|
|
20231109,180000,158935023,1701,1701,1701,1701,0
|
|
20231109,175900,158935023,1701,1701,1701,1701,0
|
|
20231109,175800,158935023,1701,1701,1701,1701,0
|
|
20231109,175700,158935023,1701,1701,1701,1701,0
|
|
20231109,175600,158935023,1701,1701,1701,1701,0
|
|
20231109,175500,158935023,1701,1701,1701,1701,0
|
|
20231109,175400,158935023,1701,1701,1701,1701,0
|
|
20231109,175300,158935023,1701,1701,1701,1701,0
|
|
20231109,175200,158935023,1701,1701,1701,1701,0
|
|
20231109,175100,158935023,1701,1701,1701,1701,0
|
|
20231109,175000,158935023,1701,1701,1701,1701,0
|
|
20231109,174900,158935023,1701,1701,1701,1701,0
|
|
20231109,174800,158935023,1701,1701,1701,1701,0
|
|
20231109,174700,158935023,1701,1701,1701,1701,0
|
|
20231109,174600,158935023,1701,1701,1701,1701,0
|
|
20231109,174500,158935023,1701,1701,1701,1701,0
|
|
20231109,174400,158935023,1701,1701,1701,1701,0
|
|
20231109,174300,158935023,1701,1701,1701,1701,2938
|
|
20231109,174200,158935023,1701,1701,1701,1701,0
|
|
20231109,174100,158935023,1701,1701,1701,1701,0
|
|
20231109,174000,158935023,1701,1701,1701,1701,0
|
|
20231109,173900,158935023,1701,1701,1701,1701,0
|
|
20231109,173800,158935023,1701,1701,1701,1701,0
|
|
20231109,173700,158935023,1701,1701,1701,1701,0
|
|
20231109,173600,158935023,1701,1701,1701,1701,0
|
|
20231109,173500,158935023,1701,1701,1701,1701,0
|
|
20231109,173400,158935023,1701,1701,1701,1701,0
|
|
20231109,173300,158935023,1701,1701,1701,1701,0
|
|
20231109,173200,158935023,1701,1701,1701,1701,0
|
|
20231109,173100,158935023,1701,1701,1701,1701,0
|
|
20231109,173000,158935023,1701,1701,1701,1701,0
|
|
20231109,172900,158935023,1701,1701,1701,1701,0
|
|
20231109,172800,158935023,1701,1701,1701,1701,0
|
|
20231109,172700,158935023,1701,1701,1701,1701,0
|
|
20231109,172600,158935023,1701,1701,1701,1701,0
|
|
20231109,172500,158935023,1701,1701,1701,1701,0
|
|
20231109,172400,158935023,1701,1701,1701,1701,0
|
|
20231109,172300,158935023,1701,1701,1701,1701,0
|
|
20231109,172200,158935023,1701,1701,1701,1701,0
|
|
20231109,172100,158935023,1701,1701,1701,1701,0
|
|
20231109,172000,158935023,1701,1701,1701,1701,0
|
|
20231109,171900,158935023,1701,1701,1701,1701,0
|
|
20231109,171800,158935023,1701,1701,1701,1701,0
|
|
20231109,171700,158935023,1701,1701,1701,1701,0
|
|
20231109,171600,158935023,1701,1701,1701,1701,0
|
|
20231109,171500,158935023,1701,1701,1701,1701,0
|
|
20231109,171400,158935023,1701,1701,1701,1701,0
|
|
20231109,171300,158935023,1701,1701,1701,1701,2938
|
|
20231109,171200,158935023,1701,1701,1701,1701,0
|
|
20231109,171100,158935023,1701,1701,1701,1701,0
|
|
20231109,171000,158935023,1701,1701,1701,1701,0
|
|
20231109,170900,158935023,1701,1701,1701,1701,0
|
|
20231109,170800,158935023,1701,1701,1701,1701,0
|
|
20231109,170700,158935023,1701,1701,1701,1701,0
|
|
20231109,170600,158935023,1701,1701,1701,1701,0
|
|
20231109,170500,158935023,1701,1701,1701,1701,0
|
|
20231109,170400,158935023,1701,1701,1701,1701,0
|
|
20231109,170300,158935023,1701,1701,1701,1701,0
|
|
20231109,170200,158935023,1701,1701,1701,1701,0
|
|
20231109,170100,158935023,1701,1701,1701,1701,0
|
|
20231109,170000,158935023,1701,1701,1701,1701,0
|
|
20231109,165900,158935023,1701,1701,1701,1701,0
|
|
20231109,165800,158935023,1701,1701,1701,1701,0
|
|
20231109,165700,158935023,1701,1701,1701,1701,0
|
|
20231109,165600,158935023,1701,1701,1701,1701,0
|
|
20231109,165500,158935023,1701,1701,1701,1701,0
|
|
20231109,165400,158935023,1701,1701,1701,1701,0
|
|
20231109,165300,158935023,1701,1701,1701,1701,0
|
|
20231109,165200,158935023,1701,1701,1701,1701,0
|
|
20231109,165100,158935023,1701,1701,1701,1701,0
|
|
20231109,165000,158935023,1701,1701,1701,1701,0
|
|
20231109,164900,158935023,1701,1701,1701,1701,0
|
|
20231109,164800,158935023,1701,1701,1701,1701,0
|
|
20231109,164700,158935023,1701,1701,1701,1701,0
|
|
20231109,164600,158935023,1701,1701,1701,1701,0
|
|
20231109,164500,158935023,1701,1701,1701,1701,0
|
|
20231109,164400,158935023,1701,1701,1701,1701,0
|
|
20231109,164300,158935023,1701,1701,1701,1701,2938
|
|
20231109,164200,158935023,1701,1701,1701,1701,0
|
|
20231109,164100,158935023,1701,1701,1701,1701,0
|
|
20231109,164000,158935023,1701,1701,1701,1701,0
|
|
20231109,163900,158935023,1701,1701,1701,1701,0
|
|
20231109,163800,158935023,1701,1701,1701,1701,0
|
|
20231109,163700,158935023,1701,1701,1701,1701,0
|
|
20231109,163600,158935023,1701,1701,1701,1701,0
|
|
20231109,163500,158935023,1701,1701,1701,1701,0
|
|
20231109,163400,158935023,1701,1701,1701,1701,0
|
|
20231109,163300,158935023,1701,1701,1701,1701,0
|
|
20231109,163200,158935023,1701,1701,1701,1701,0
|
|
20231109,163100,158935023,1701,1701,1701,1701,0
|
|
20231109,163000,158935023,1701,1701,1701,1701,0
|
|
20231109,162900,158935023,1701,1701,1701,1701,0
|
|
20231109,162800,158935023,1701,1701,1701,1701,0
|
|
20231109,162700,158935023,1701,1701,1701,1701,0
|
|
20231109,162600,158935023,1701,1701,1701,1701,0
|
|
20231109,162500,158935023,1701,1701,1701,1701,0
|
|
20231109,162400,158935023,1701,1701,1701,1701,0
|
|
20231109,162300,158935023,1701,1701,1701,1701,0
|
|
20231109,162200,158935023,1701,1701,1701,1701,0
|
|
20231109,162100,158935023,1701,1701,1701,1701,0
|
|
20231109,162000,158935023,1701,1701,1701,1701,0
|
|
20231109,161900,158935023,1701,1701,1701,1701,0
|
|
20231109,161800,158935023,1701,1701,1701,1701,0
|
|
20231109,161700,158935023,1701,1701,1701,1701,0
|
|
20231109,161600,158935023,1701,1701,1701,1701,0
|
|
20231109,161500,158935023,1701,1701,1701,1701,0
|
|
20231109,161400,158935023,1701,1701,1701,1701,0
|
|
20231109,161300,158935023,1701,1701,1701,1701,2938
|
|
20231109,161200,158935023,1701,1701,1701,1701,0
|
|
20231109,161100,158935023,1701,1701,1701,1701,0
|
|
20231109,161000,158935023,1701,1701,1701,1701,0
|
|
20231109,160900,158935023,1701,1701,1701,1701,0
|
|
20231109,160800,158935023,1701,1701,1701,1701,0
|
|
20231109,160700,158935023,1701,1701,1701,1701,0
|
|
20231109,160600,158935023,1701,1701,1701,1701,0
|
|
20231109,160500,158935023,1701,1701,1701,1701,0
|
|
20231109,160400,158935023,1701,1701,1701,1701,0
|
|
20231109,160300,158935023,1701,1701,1701,1701,0
|
|
20231109,160200,158935023,1701,1701,1701,1701,0
|
|
20231109,160100,158935023,1701,1701,1701,1701,0
|
|
20231109,160000,158935023,1701,1701,1701,1701,0
|
|
20231109,155900,158935023,1701,1701,1701,1701,0
|
|
20231109,155800,158935023,1701,1701,1701,1701,0
|
|
20231109,155700,158935023,1701,1701,1701,1701,0
|
|
20231109,155600,158935023,1701,1701,1701,1701,0
|
|
20231109,155500,158935023,1701,1701,1701,1701,0
|
|
20231109,155400,158935023,1701,1701,1701,1701,0
|
|
20231109,155300,158935023,1701,1701,1701,1701,0
|
|
20231109,155200,158935023,1701,1701,1701,1701,0
|
|
20231109,155100,158935023,1701,1701,1701,1701,0
|
|
20231109,155000,158935023,1701,1701,1701,1701,0
|
|
20231109,154900,158935023,1701,1701,1701,1701,0
|
|
20231109,154800,158935023,1701,1701,1701,1701,0
|
|
20231109,154700,158935023,1701,1701,1701,1701,0
|
|
20231109,154600,158935023,1701,1701,1701,1701,0
|
|
20231109,154500,158935023,1701,1701,1701,1701,0
|
|
20231109,154400,158935023,1701,1701,1701,1701,0
|
|
20231109,154300,158935023,1701,1701,1701,1701,2938
|
|
20231109,154200,158935023,1701,1701,1701,1701,0
|
|
20231109,154100,158935023,1701,1701,1701,1701,0
|
|
20231109,154000,158935023,1701,1701,1701,1701,0
|
|
20231109,153900,158935023,1701,1701,1701,1701,0
|
|
20231109,153800,158935023,1701,1701,1701,1701,0
|
|
20231109,153700,158935023,1701,1701,1701,1701,0
|
|
20231109,153600,158935023,1701,1701,1701,1701,0
|
|
20231109,153500,158935023,1701,1701,1701,1701,0
|
|
20231109,153400,158935023,1701,1701,1701,1701,0
|
|
20231109,153300,158935023,1701,1701,1701,1701,0
|
|
20231109,153200,158935023,1701,1701,1701,1701,0
|
|
20231109,153100,158935023,1701,1701,1701,1701,0
|
|
20231109,153000,158935023,1701,1701,1701,1701,2938
|
|
20231109,152900,153937485,1713,1713,1713,1713,0
|
|
20231109,152800,153937485,1713,1713,1713,1713,0
|
|
20231109,152700,153937485,1713,1713,1713,1713,0
|
|
20231109,152600,153937485,1713,1713,1713,1713,0
|
|
20231109,152500,153937485,1713,1713,1713,1713,0
|
|
20231109,152400,153937485,1713,1713,1713,1713,0
|
|
20231109,152300,153937485,1713,1713,1713,1713,0
|
|
20231109,152200,153937485,1713,1713,1713,1713,0
|
|
20231109,152100,153937485,1713,1713,1713,1713,0
|
|
20231109,152000,153937485,1713,1713,1713,1713,0
|
|
20231109,151900,153937485,1713,1713,1713,1713,0
|
|
20231109,151800,153937485,1713,1713,1713,1713,0
|
|
20231109,151700,153937485,1713,1713,1713,1713,100
|
|
20231109,151600,153766185,1713,1711,1713,1711,4142
|
|
20231109,151500,146678739,1710,1710,1710,1710,61
|
|
20231109,151400,146574429,1706,1706,1706,1706,393
|
|
20231109,151300,145903971,1706,1706,1706,1706,438
|
|
20231109,151200,145156743,1706,1706,1706,1706,1
|
|
20231109,151100,145155037,1701,1701,1706,1701,131
|
|
20231109,151000,144932201,1701,1701,1701,1701,250
|
|
20231109,150900,144506951,1701,1701,1701,1701,100
|
|
20231109,150800,144336851,1701,1701,1703,1701,190
|
|
20231109,150700,144013625,1701,1701,1701,1701,715
|
|
20231109,150600,142797410,1701,1701,1701,1701,198
|
|
20231109,150500,142460612,1710,1710,1710,1710,10
|
|
20231109,150400,142443512,1710,1710,1710,1710,0
|
|
20231109,150300,142443512,1710,1710,1710,1710,1
|
|
20231109,150200,142441802,1710,1710,1710,1710,0
|
|
20231109,150100,142441802,1710,1710,1710,1710,0
|
|
20231109,150000,142441802,1710,1710,1710,1710,1
|
|
20231109,145900,142440092,1700,1700,1700,1700,0
|
|
20231109,145800,142440092,1700,1700,1700,1700,100
|
|
20231109,145700,142270092,1700,1707,1707,1700,9000
|
|
20231109,145600,126962193,1707,1707,1707,1707,0
|
|
20231109,145500,126962193,1707,1709,1709,1707,2000
|
|
20231109,145400,123548124,1706,1706,1706,1706,0
|
|
20231109,145300,123548124,1706,1719,1719,1706,312
|
|
20231109,145200,123012919,1724,1724,1724,1724,0
|
|
20231109,145100,123012919,1724,1724,1724,1724,0
|
|
20231109,145000,123012919,1724,1724,1724,1724,0
|
|
20231109,144900,123012919,1724,1724,1724,1724,0
|
|
20231109,144800,123012919,1724,1724,1724,1724,0
|
|
20231109,144700,123012919,1724,1724,1724,1724,0
|
|
20231109,144600,123012919,1724,1724,1724,1724,0
|
|
20231109,144500,123012919,1724,1724,1724,1724,0
|
|
20231109,144400,123012919,1724,1724,1724,1724,8
|
|
20231109,144300,122999127,1728,1728,1728,1728,0
|
|
20231109,144200,122999127,1728,1728,1728,1728,0
|
|
20231109,144100,122999127,1728,1728,1728,1728,0
|
|
20231109,144000,122999127,1728,1728,1728,1728,0
|
|
20231109,143900,122999127,1728,1728,1728,1728,0
|
|
20231109,143800,122999127,1728,1728,1728,1728,1
|
|
20231109,143700,122997399,1720,1720,1720,1720,0
|
|
20231109,143600,122997399,1720,1720,1720,1720,4510
|
|
20231109,143500,115240199,1722,1722,1722,1722,0
|
|
20231109,143400,115240199,1722,1722,1722,1722,0
|
|
20231109,143300,115240199,1722,1722,1722,1722,1000
|
|
20231109,143200,113518199,1720,1720,1720,1720,0
|
|
20231109,143100,113518199,1720,1720,1720,1720,0
|
|
20231109,143000,113518199,1720,1720,1720,1720,0
|
|
20231109,142900,113518199,1720,1720,1720,1720,500
|
|
20231109,142800,112658199,1720,1720,1720,1720,1
|
|
20231109,142700,112656479,1712,1719,1719,1712,734
|
|
20231109,142600,111397675,1720,1721,1721,1720,1502
|
|
20231109,142500,108814234,1722,1722,1722,1722,102
|
|
20231109,142400,108638590,1727,1727,1727,1727,1
|
|
20231109,142300,108636863,1722,1722,1722,1722,0
|
|
20231109,142200,108636863,1722,1722,1722,1722,0
|
|
20231109,142100,108636863,1722,1722,1722,1722,403
|
|
20231109,142000,107942897,1725,1725,1725,1725,0
|
|
20231109,141900,107942897,1725,1725,1725,1725,170
|
|
20231109,141800,107649647,1727,1727,1727,1727,1010
|
|
20231109,141700,105905377,1729,1729,1729,1729,0
|
|
20231109,141600,105905377,1729,1729,1729,1729,0
|
|
20231109,141500,105905377,1729,1729,1729,1729,2
|
|
20231109,141400,105901919,1729,1729,1729,1729,20
|
|
20231109,141300,105867339,1730,1730,1730,1730,0
|
|
20231109,141200,105867339,1730,1730,1730,1730,0
|
|
20231109,141100,105867339,1730,1730,1730,1730,0
|
|
20231109,141000,105867339,1730,1730,1730,1730,0
|
|
20231109,140900,105867339,1730,1724,1730,1724,522
|
|
20231109,140800,104965217,1718,1718,1718,1718,0
|
|
20231109,140700,104965217,1718,1718,1718,1718,500
|
|
20231109,140600,104106217,1722,1722,1722,1722,20
|
|
20231109,140500,104071777,1717,1717,1717,1717,0
|
|
20231109,140400,104071777,1717,1723,1723,1717,550
|
|
20231109,140300,103125810,1730,1730,1730,1730,0
|
|
20231109,140200,103125810,1730,1730,1730,1730,0
|
|
20231109,140100,103125810,1730,1730,1730,1730,0
|
|
20231109,140000,103125810,1730,1730,1730,1730,0
|
|
20231109,135900,103125810,1730,1730,1730,1730,0
|
|
20231109,135800,103125810,1730,1730,1730,1730,0
|
|
20231109,135700,103125810,1730,1730,1730,1730,0
|
|
20231109,135600,103125810,1730,1730,1730,1730,0
|
|
20231109,135500,103125810,1730,1730,1730,1730,0
|
|
20231109,135400,103125810,1730,1730,1730,1730,0
|
|
20231109,135300,103125810,1730,1730,1730,1730,0
|
|
20231109,135200,103125810,1730,1730,1730,1730,0
|
|
20231109,135100,103125810,1730,1730,1730,1730,0
|
|
20231109,135000,103125810,1730,1730,1730,1730,0
|
|
20231109,134900,103125810,1730,1730,1730,1730,0
|
|
20231109,134800,103125810,1730,1730,1730,1730,0
|
|
20231109,134700,103125810,1730,1730,1730,1730,0
|
|
20231109,134600,103125810,1730,1729,1730,1729,100
|
|
20231109,134500,102952821,1735,1735,1735,1735,0
|
|
20231109,134400,102952821,1735,1735,1735,1735,0
|
|
20231109,134300,102952821,1735,1735,1735,1735,0
|
|
20231109,134200,102952821,1735,1735,1735,1735,0
|
|
20231109,134100,102952821,1735,1735,1735,1735,0
|
|
20231109,134000,102952821,1735,1735,1735,1735,0
|
|
20231109,133900,102952821,1735,1735,1735,1735,0
|
|
20231109,133800,102952821,1735,1735,1735,1735,0
|
|
20231109,133700,102952821,1735,1735,1735,1735,0
|
|
20231109,133600,102952821,1735,1735,1735,1735,0
|
|
20231109,133500,102952821,1735,1730,1735,1720,191
|
|
20231109,133400,102624001,1730,1730,1730,1730,0
|
|
20231109,133300,102624001,1730,1730,1730,1730,0
|
|
20231109,133200,102624001,1730,1730,1730,1730,50
|
|
20231109,133100,102537501,1738,1738,1738,1738,0
|
|
20231109,133000,102537501,1738,1738,1738,1738,0
|
|
20231109,132900,102537501,1738,1738,1738,1738,0
|
|
20231109,132800,102537501,1738,1738,1738,1738,0
|
|
20231109,132700,102537501,1738,1738,1738,1738,0
|
|
20231109,132600,102537501,1738,1738,1738,1738,1
|
|
20231109,132500,102535763,1730,1730,1730,1730,0
|
|
20231109,132400,102535763,1730,1730,1730,1730,0
|
|
20231109,132300,102535763,1730,1730,1730,1730,0
|
|
20231109,132200,102535763,1730,1730,1730,1730,0
|
|
20231109,132100,102535763,1730,1730,1730,1730,0
|
|
20231109,132000,102535763,1730,1732,1732,1730,107
|
|
20231109,131900,102350651,1733,1733,1733,1733,1
|
|
20231109,131800,102348918,1734,1734,1734,1734,0
|
|
20231109,131700,102348918,1734,1735,1735,1734,3
|
|
20231109,131600,102343715,1736,1736,1736,1736,0
|
|
20231109,131500,102343715,1736,1736,1736,1736,0
|
|
20231109,131400,102343715,1736,1738,1738,1736,265
|
|
20231109,131300,101883600,1749,1749,1749,1749,0
|
|
20231109,131200,101883600,1749,1749,1749,1749,0
|
|
20231109,131100,101883600,1749,1749,1749,1749,0
|
|
20231109,131000,101883600,1749,1749,1749,1749,0
|
|
20231109,130900,101883600,1749,1749,1749,1749,0
|
|
20231109,130800,101883600,1749,1749,1749,1749,1
|
|
20231109,130700,101881851,1751,1751,1751,1751,0
|
|
20231109,130600,101881851,1751,1743,1751,1743,11
|
|
20231109,130500,101862670,1744,1744,1744,1744,0
|
|
20231109,130400,101862670,1744,1744,1744,1744,0
|
|
20231109,130300,101862670,1744,1744,1744,1744,0
|
|
20231109,130200,101862670,1744,1744,1744,1744,15
|
|
20231109,130100,101836510,1744,1744,1744,1744,85
|
|
20231109,130000,101688270,1744,1744,1744,1744,300
|
|
20231109,125900,101165070,1751,1751,1751,1751,2
|
|
20231109,125800,101161568,1752,1744,1752,1744,1002
|
|
20231109,125700,99414064,1752,1745,1752,1744,8001
|
|
20231109,125600,85460112,1753,1753,1753,1753,0
|
|
20231109,125500,85460112,1753,1753,1753,1753,0
|
|
20231109,125400,85460112,1753,1753,1753,1753,0
|
|
20231109,125300,85460112,1753,1753,1753,1753,0
|
|
20231109,125200,85460112,1753,1753,1753,1753,0
|
|
20231109,125100,85460112,1753,1753,1753,1753,0
|
|
20231109,125000,85460112,1753,1753,1753,1753,0
|
|
20231109,124900,85460112,1753,1752,1753,1752,20
|
|
20231109,124800,85425053,1752,1752,1752,1752,0
|
|
20231109,124700,85425053,1752,1752,1752,1752,0
|
|
20231109,124600,85425053,1752,1750,1752,1750,2277
|
|
20231109,124500,81440248,1750,1750,1750,1750,0
|
|
20231109,124400,81440248,1750,1750,1750,1750,0
|
|
20231109,124300,81440248,1750,1750,1750,1750,0
|
|
20231109,124200,81440248,1750,1750,1750,1750,0
|
|
20231109,124100,81440248,1750,1750,1750,1750,0
|
|
20231109,124000,81440248,1750,1750,1750,1750,0
|
|
20231109,123900,81440248,1750,1750,1750,1750,0
|
|
20231109,123800,81440248,1750,1750,1750,1750,0
|
|
20231109,123700,81440248,1750,1750,1750,1750,0
|
|
20231109,123600,81440248,1750,1750,1750,1750,0
|
|
20231109,123500,81440248,1750,1750,1750,1750,0
|
|
20231109,123400,81440248,1750,1750,1750,1750,0
|
|
20231109,123300,81440248,1750,1750,1750,1750,0
|
|
20231109,123200,81440248,1750,1750,1750,1750,0
|
|
20231109,123100,81440248,1750,1750,1750,1750,5
|
|
20231109,123000,81431498,1750,1750,1750,1750,0
|
|
20231109,122900,81431498,1750,1744,1750,1744,1545
|
|
20231109,122800,78736063,1744,1744,1744,1744,0
|
|
20231109,122700,78736063,1744,1744,1744,1744,139
|
|
20231109,122600,78493647,1744,1744,1744,1744,0
|
|
20231109,122500,78493647,1744,1744,1744,1744,0
|
|
20231109,122400,78493647,1744,1744,1744,1744,0
|
|
20231109,122300,78493647,1744,1744,1744,1744,0
|
|
20231109,122200,78493647,1744,1744,1744,1744,0
|
|
20231109,122100,78493647,1744,1744,1744,1744,0
|
|
20231109,122000,78493647,1744,1744,1744,1744,0
|
|
20231109,121900,78493647,1744,1741,1744,1737,565
|
|
20231109,121800,77511227,1742,1743,1743,1742,5
|
|
20231109,121700,77502514,1744,1744,1744,1744,1
|
|
20231109,121600,77500770,1745,1745,1745,1745,149
|
|
20231109,121500,77240765,1745,1745,1745,1745,0
|
|
20231109,121400,77240765,1745,1745,1745,1745,0
|
|
20231109,121300,77240765,1745,1745,1745,1745,1
|
|
20231109,121200,77239020,1753,1753,1753,1753,43
|
|
20231109,121100,77163641,1753,1753,1753,1753,0
|
|
20231109,121000,77163641,1753,1753,1753,1753,1
|
|
20231109,120900,77161888,1740,1740,1740,1740,0
|
|
20231109,120800,77161888,1740,1740,1740,1740,0
|
|
20231109,120700,77161888,1740,1748,1748,1740,434
|
|
20231109,120600,76404895,1750,1750,1750,1750,367
|
|
20231109,120500,75762645,1750,1750,1750,1750,0
|
|
20231109,120400,75762645,1750,1750,1750,1750,78
|
|
20231109,120300,75626145,1755,1755,1755,1755,0
|
|
20231109,120200,75626145,1755,1755,1755,1755,0
|
|
20231109,120100,75626145,1755,1755,1755,1755,0
|
|
20231109,120000,75626145,1755,1755,1755,1755,0
|
|
20231109,115900,75626145,1755,1755,1755,1755,0
|
|
20231109,115800,75626145,1755,1755,1755,1755,3
|
|
20231109,115700,75620880,1755,1755,1755,1755,1
|
|
20231109,115600,75619125,1750,1750,1750,1750,0
|
|
20231109,115500,75619125,1750,1750,1750,1750,0
|
|
20231109,115400,75619125,1750,1750,1750,1750,100
|
|
20231109,115300,75444125,1750,1750,1750,1750,0
|
|
20231109,115200,75444125,1750,1751,1751,1750,1072
|
|
20231109,115100,73567371,1752,1752,1752,1752,0
|
|
20231109,115000,73567371,1752,1752,1752,1752,100
|
|
20231109,114900,73392171,1756,1756,1756,1756,0
|
|
20231109,114800,73392171,1756,1756,1756,1756,0
|
|
20231109,114700,73392171,1756,1756,1756,1756,0
|
|
20231109,114600,73392171,1756,1756,1756,1756,0
|
|
20231109,114500,73392171,1756,1756,1756,1756,0
|
|
20231109,114400,73392171,1756,1756,1756,1756,0
|
|
20231109,114300,73392171,1756,1756,1756,1756,0
|
|
20231109,114200,73392171,1756,1756,1756,1756,0
|
|
20231109,114100,73392171,1756,1756,1756,1756,0
|
|
20231109,114000,73392171,1756,1756,1756,1756,0
|
|
20231109,113900,73392171,1756,1756,1756,1756,10
|
|
20231109,113800,73374611,1756,1756,1756,1756,90
|
|
20231109,113700,73216571,1757,1757,1757,1757,0
|
|
20231109,113600,73216571,1757,1757,1757,1757,0
|
|
20231109,113500,73216571,1757,1757,1757,1757,1
|
|
20231109,113400,73214814,1759,1759,1759,1759,0
|
|
20231109,113300,73214814,1759,1759,1759,1759,0
|
|
20231109,113200,73214814,1759,1759,1759,1759,0
|
|
20231109,113100,73214814,1759,1759,1759,1759,0
|
|
20231109,113000,73214814,1759,1759,1759,1759,0
|
|
20231109,112900,73214814,1759,1759,1759,1759,0
|
|
20231109,112800,73214814,1759,1759,1759,1759,0
|
|
20231109,112700,73214814,1759,1759,1759,1759,1
|
|
20231109,112600,73213055,1751,1751,1751,1751,0
|
|
20231109,112500,73213055,1751,1751,1751,1751,0
|
|
20231109,112400,73213055,1751,1751,1751,1751,111
|
|
20231109,112300,73018694,1759,1759,1759,1759,7
|
|
20231109,112200,73006381,1750,1751,1751,1750,10
|
|
20231109,112100,72988880,1752,1752,1752,1752,72
|
|
20231109,112000,72862736,1760,1760,1760,1760,10
|
|
20231109,111900,72845136,1760,1760,1760,1760,0
|
|
20231109,111800,72845136,1760,1760,1760,1760,0
|
|
20231109,111700,72845136,1760,1760,1760,1760,0
|
|
20231109,111600,72845136,1760,1760,1760,1760,10
|
|
20231109,111500,72827536,1760,1760,1760,1760,0
|
|
20231109,111400,72827536,1760,1760,1760,1760,0
|
|
20231109,111300,72827536,1760,1760,1760,1760,0
|
|
20231109,111200,72827536,1760,1760,1760,1760,0
|
|
20231109,111100,72827536,1760,1760,1760,1760,0
|
|
20231109,111000,72827536,1760,1760,1760,1760,100
|
|
20231109,110900,72651536,1761,1761,1761,1761,0
|
|
20231109,110800,72651536,1761,1761,1761,1761,0
|
|
20231109,110700,72651536,1761,1761,1761,1761,0
|
|
20231109,110600,72651536,1761,1761,1761,1761,0
|
|
20231109,110500,72651536,1761,1761,1761,1761,113
|
|
20231109,110400,72452543,1760,1760,1760,1760,0
|
|
20231109,110300,72452543,1760,1760,1760,1760,0
|
|
20231109,110200,72452543,1760,1760,1760,1760,0
|
|
20231109,110100,72452543,1760,1760,1760,1760,0
|
|
20231109,110000,72452543,1760,1760,1760,1760,0
|
|
20231109,105900,72452543,1760,1760,1760,1760,0
|
|
20231109,105800,72452543,1760,1760,1760,1760,2055
|
|
20231109,105700,68835743,1763,1763,1763,1763,0
|
|
20231109,105600,68835743,1763,1763,1763,1763,1
|
|
20231109,105500,68833980,1760,1760,1760,1760,0
|
|
20231109,105400,68833980,1760,1760,1760,1760,2879
|
|
20231109,105300,63766940,1763,1752,1763,1752,1961
|
|
20231109,105200,60321137,1752,1752,1752,1752,64
|
|
20231109,105100,60209009,1752,1752,1752,1752,39
|
|
20231109,105000,60140681,1757,1757,1757,1757,252
|
|
20231109,104900,59697917,1758,1758,1758,1758,20
|
|
20231109,104800,59662757,1751,1751,1751,1751,878
|
|
20231109,104700,58125379,1751,1751,1751,1751,0
|
|
20231109,104600,58125379,1751,1751,1751,1751,206
|
|
20231109,104500,57764673,1751,1752,1752,1751,200
|
|
20231109,104400,57414453,1759,1759,1759,1759,50
|
|
20231109,104300,57326503,1759,1759,1759,1759,16
|
|
20231109,104200,57298359,1760,1760,1760,1760,0
|
|
20231109,104100,57298359,1760,1760,1760,1760,0
|
|
20231109,104000,57298359,1760,1760,1760,1760,0
|
|
20231109,103900,57298359,1760,1760,1760,1760,0
|
|
20231109,103800,57298359,1760,1760,1760,1760,0
|
|
20231109,103700,57298359,1760,1760,1760,1760,0
|
|
20231109,103600,57298359,1760,1760,1760,1760,0
|
|
20231109,103500,57298359,1760,1760,1760,1760,135
|
|
20231109,103400,57060759,1760,1749,1760,1748,1743
|
|
20231109,103300,54007631,1748,1747,1748,1747,96
|
|
20231109,103200,53839873,1748,1748,1748,1748,0
|
|
20231109,103100,53839873,1748,1748,1748,1748,0
|
|
20231109,103000,53839873,1748,1748,1748,1748,4
|
|
20231109,102900,53832881,1748,1748,1748,1748,0
|
|
20231109,102800,53832881,1748,1748,1748,1748,1
|
|
20231109,102700,53831133,1739,1739,1739,1739,0
|
|
20231109,102600,53831133,1739,1739,1739,1739,0
|
|
20231109,102500,53831133,1739,1739,1739,1739,100
|
|
20231109,102400,53657233,1748,1748,1748,1748,0
|
|
20231109,102300,53657233,1748,1748,1748,1748,40
|
|
20231109,102200,53587313,1748,1740,1748,1740,928
|
|
20231109,102100,51969613,1738,1738,1738,1738,0
|
|
20231109,102000,51969613,1738,1738,1738,1738,1
|
|
20231109,101900,51967875,1740,1740,1740,1740,0
|
|
20231109,101800,51967875,1740,1740,1740,1740,0
|
|
20231109,101700,51967875,1740,1740,1740,1740,4
|
|
20231109,101600,51960915,1740,1739,1740,1739,78
|
|
20231109,101500,51825205,1738,1738,1738,1738,0
|
|
20231109,101400,51825205,1738,1738,1738,1738,0
|
|
20231109,101300,51825205,1738,1738,1738,1738,0
|
|
20231109,101200,51825205,1738,1738,1738,1738,0
|
|
20231109,101100,51825205,1738,1737,1738,1737,50
|
|
20231109,101000,51738353,1734,1734,1734,1734,480
|
|
20231109,100900,50906033,1737,1735,1737,1735,12
|
|
20231109,100800,50885209,1735,1731,1735,1731,535
|
|
20231109,100700,49957564,1731,1734,1734,1731,7
|
|
20231109,100600,49945432,1731,1738,1738,1731,61
|
|
20231109,100500,49839834,1730,1730,1730,1730,0
|
|
20231109,100400,49839834,1730,1730,1730,1730,0
|
|
20231109,100300,49839834,1730,1730,1730,1730,422
|
|
20231109,100200,49109774,1730,1719,1730,1713,307
|
|
20231109,100100,48582050,1711,1710,1714,1710,1065
|
|
20231109,100000,46758895,1703,1703,1703,1703,141
|
|
20231109,095900,46518772,1703,1703,1703,1703,17
|
|
20231109,095800,46489821,1703,1703,1703,1703,1082
|
|
20231109,095700,44647175,1703,1703,1703,1703,0
|
|
20231109,095600,44647175,1703,1703,1703,1703,0
|
|
20231109,095500,44647175,1703,1703,1703,1703,0
|
|
20231109,095400,44647175,1703,1703,1703,1703,0
|
|
20231109,095300,44647175,1703,1703,1703,1703,0
|
|
20231109,095200,44647175,1703,1703,1703,1703,50
|
|
20231109,095100,44562025,1703,1703,1703,1703,0
|
|
20231109,095000,44562025,1703,1703,1703,1703,0
|
|
20231109,094900,44562025,1703,1703,1703,1703,30
|
|
20231109,094800,44510935,1703,1703,1703,1703,0
|
|
20231109,094700,44510935,1703,1704,1704,1703,159
|
|
20231109,094600,44240152,1710,1710,1710,1710,0
|
|
20231109,094500,44240152,1710,1710,1710,1710,0
|
|
20231109,094400,44240152,1710,1710,1710,1710,286
|
|
20231109,094300,43751092,1708,1698,1708,1698,336
|
|
20231109,094200,43177314,1704,1705,1705,1704,8
|
|
20231109,094100,43163680,1705,1697,1706,1697,600
|
|
20231109,094000,42145307,1700,1700,1700,1700,0
|
|
20231109,093900,42145307,1700,1700,1700,1700,0
|
|
20231109,093800,42145307,1700,1700,1700,1700,0
|
|
20231109,093700,42145307,1700,1700,1700,1700,0
|
|
20231109,093600,42145307,1700,1699,1700,1699,1032
|
|
20231109,093500,40390939,1700,1706,1706,1699,863
|
|
20231109,093400,38923600,1706,1706,1706,1706,25
|
|
20231109,093300,38880950,1706,1696,1706,1696,1003
|
|
20231109,093200,37179832,1705,1706,1706,1705,806
|
|
20231109,093100,35805596,1706,1697,1706,1697,102
|
|
20231109,093000,35632484,1697,1697,1697,1697,612
|
|
20231109,092900,34593920,1697,1697,1697,1697,0
|
|
20231109,092800,34593920,1697,1697,1697,1697,230
|
|
20231109,092700,34203610,1697,1697,1697,1697,139
|
|
20231109,092600,33967727,1696,1696,1696,1696,0
|
|
20231109,092500,33967727,1696,1700,1700,1696,3127
|
|
20231109,092400,28655827,1700,1699,1700,1699,300
|
|
20231109,092300,28145927,1696,1700,1700,1696,773
|
|
20231109,092200,26834153,1698,1701,1701,1698,119
|
|
20231109,092100,26631815,1700,1710,1710,1700,1865
|
|
20231109,092000,23459892,1710,1710,1710,1710,70
|
|
20231109,091900,23340192,1701,1705,1705,1701,123
|
|
20231109,091800,23130899,1701,1703,1703,1701,73
|
|
20231109,091700,23006693,1701,1698,1701,1697,70
|
|
20231109,091600,22887825,1697,1699,1699,1697,332
|
|
20231109,091500,22324098,1696,1696,1696,1696,0
|
|
20231109,091400,22324098,1696,1696,1696,1696,50
|
|
20231109,091300,22239298,1695,1696,1696,1695,415
|
|
20231109,091200,21535784,1695,1722,1722,1695,1381
|
|
20231109,091100,19161972,1722,1722,1722,1698,4099
|
|
20231109,091000,12189989,1722,1741,1741,1720,1897
|
|
20231109,090900,8914223,1753,1753,1753,1753,0
|
|
20231109,090800,8914223,1753,1753,1753,1753,1995
|
|
20231109,090700,5416988,1753,1753,1753,1753,2
|
|
20231109,090600,5413482,1753,1754,1754,1753,238
|
|
20231109,090500,4996267,1754,1754,1754,1754,7
|
|
20231109,090400,4983989,1754,1754,1754,1754,44
|
|
20231109,090300,4906813,1753,1753,1753,1753,321
|
|
20231109,090200,4344100,1753,1753,1753,1753,200
|
|
20231109,090100,3993500,1750,1750,1750,1750,2142
|
|
20231109,090000,245000,1750,1750,1750,1750,140
|