590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,184700,128401568,1041,1041,1041,1041,443
|
|
20231113,184600,128401568,1041,1041,1041,1041,0
|
|
20231113,184500,128401568,1041,1041,1041,1041,0
|
|
20231113,184400,128401568,1041,1041,1041,1041,0
|
|
20231113,184300,128401568,1041,1041,1041,1041,0
|
|
20231113,184200,128401568,1041,1041,1041,1041,0
|
|
20231113,184100,128401568,1041,1041,1041,1041,0
|
|
20231113,184000,128401568,1041,1041,1041,1041,0
|
|
20231113,183900,128401568,1041,1041,1041,1041,0
|
|
20231113,183800,128401568,1041,1041,1041,1041,0
|
|
20231113,183700,128401568,1041,1041,1041,1041,0
|
|
20231113,183600,128401568,1041,1041,1041,1041,0
|
|
20231113,183500,128401568,1041,1041,1041,1041,0
|
|
20231113,183400,128401568,1041,1041,1041,1041,0
|
|
20231113,183300,128401568,1041,1041,1041,1041,0
|
|
20231113,183200,128401568,1041,1041,1041,1041,0
|
|
20231113,183100,128401568,1041,1041,1041,1041,0
|
|
20231113,183000,128401568,1041,1041,1041,1041,0
|
|
20231113,182900,128401568,1041,1041,1041,1041,0
|
|
20231113,182800,128401568,1041,1041,1041,1041,0
|
|
20231113,182700,128401568,1041,1041,1041,1041,0
|
|
20231113,182600,128401568,1041,1041,1041,1041,0
|
|
20231113,182500,128401568,1041,1041,1041,1041,0
|
|
20231113,182400,128401568,1041,1041,1041,1041,0
|
|
20231113,182300,128401568,1041,1041,1041,1041,0
|
|
20231113,182200,128401568,1041,1041,1041,1041,0
|
|
20231113,182100,128401568,1041,1041,1041,1041,0
|
|
20231113,182000,128401568,1041,1041,1041,1041,0
|
|
20231113,181900,128401568,1041,1041,1041,1041,0
|
|
20231113,181800,128401568,1041,1041,1041,1041,0
|
|
20231113,181700,128401568,1041,1041,1041,1041,443
|
|
20231113,181600,128401568,1041,1041,1041,1041,0
|
|
20231113,181500,128401568,1041,1041,1041,1041,0
|
|
20231113,181400,128401568,1041,1041,1041,1041,0
|
|
20231113,181300,128401568,1041,1041,1041,1041,0
|
|
20231113,181200,128401568,1041,1041,1041,1041,0
|
|
20231113,181100,128401568,1041,1041,1041,1041,0
|
|
20231113,181000,128401568,1041,1041,1041,1041,0
|
|
20231113,180900,128401568,1041,1041,1041,1041,0
|
|
20231113,180800,128401568,1041,1041,1041,1041,0
|
|
20231113,180700,128401568,1041,1041,1041,1041,0
|
|
20231113,180600,128401568,1041,1041,1041,1041,0
|
|
20231113,180500,128401568,1041,1041,1041,1041,0
|
|
20231113,180400,128401568,1041,1041,1041,1041,0
|
|
20231113,180300,128401568,1041,1041,1041,1041,0
|
|
20231113,180200,128401568,1041,1041,1041,1041,0
|
|
20231113,180100,128401568,1041,1041,1041,1041,0
|
|
20231113,180000,128401568,1041,1041,1041,1041,0
|
|
20231113,175900,128401568,1041,1041,1041,1041,0
|
|
20231113,175800,128401568,1041,1041,1041,1041,0
|
|
20231113,175700,128401568,1041,1041,1041,1041,0
|
|
20231113,175600,128401568,1041,1041,1041,1041,0
|
|
20231113,175500,128401568,1041,1041,1041,1041,0
|
|
20231113,175400,128401568,1041,1041,1041,1041,0
|
|
20231113,175300,128401568,1041,1041,1041,1041,0
|
|
20231113,175200,128401568,1041,1041,1041,1041,0
|
|
20231113,175100,128401568,1041,1041,1041,1041,0
|
|
20231113,175000,128401568,1041,1041,1041,1041,0
|
|
20231113,174900,128401568,1041,1041,1041,1041,0
|
|
20231113,174800,128401568,1041,1041,1041,1041,0
|
|
20231113,174700,128401568,1041,1041,1041,1041,443
|
|
20231113,174600,128401568,1041,1041,1041,1041,0
|
|
20231113,174500,128401568,1041,1041,1041,1041,0
|
|
20231113,174400,128401568,1041,1041,1041,1041,0
|
|
20231113,174300,128401568,1041,1041,1041,1041,0
|
|
20231113,174200,128401568,1041,1041,1041,1041,0
|
|
20231113,174100,128401568,1041,1041,1041,1041,0
|
|
20231113,174000,128401568,1041,1041,1041,1041,0
|
|
20231113,173900,128401568,1041,1041,1041,1041,0
|
|
20231113,173800,128401568,1041,1041,1041,1041,0
|
|
20231113,173700,128401568,1041,1041,1041,1041,0
|
|
20231113,173600,128401568,1041,1041,1041,1041,0
|
|
20231113,173500,128401568,1041,1041,1041,1041,0
|
|
20231113,173400,128401568,1041,1041,1041,1041,0
|
|
20231113,173300,128401568,1041,1041,1041,1041,0
|
|
20231113,173200,128401568,1041,1041,1041,1041,0
|
|
20231113,173100,128401568,1041,1041,1041,1041,0
|
|
20231113,173000,128401568,1041,1041,1041,1041,0
|
|
20231113,172900,128401568,1041,1041,1041,1041,0
|
|
20231113,172800,128401568,1041,1041,1041,1041,0
|
|
20231113,172700,128401568,1041,1041,1041,1041,0
|
|
20231113,172600,128401568,1041,1041,1041,1041,0
|
|
20231113,172500,128401568,1041,1041,1041,1041,0
|
|
20231113,172400,128401568,1041,1041,1041,1041,0
|
|
20231113,172300,128401568,1041,1041,1041,1041,0
|
|
20231113,172200,128401568,1041,1041,1041,1041,0
|
|
20231113,172100,128401568,1041,1041,1041,1041,0
|
|
20231113,172000,128401568,1041,1041,1041,1041,0
|
|
20231113,171900,128401568,1041,1041,1041,1041,0
|
|
20231113,171800,128401568,1041,1041,1041,1041,0
|
|
20231113,171700,128401568,1041,1041,1041,1041,443
|
|
20231113,171600,128401568,1041,1041,1041,1041,0
|
|
20231113,171500,128401568,1041,1041,1041,1041,0
|
|
20231113,171400,128401568,1041,1041,1041,1041,0
|
|
20231113,171300,128401568,1041,1041,1041,1041,0
|
|
20231113,171200,128401568,1041,1041,1041,1041,0
|
|
20231113,171100,128401568,1041,1041,1041,1041,0
|
|
20231113,171000,128401568,1041,1041,1041,1041,0
|
|
20231113,170900,128401568,1041,1041,1041,1041,0
|
|
20231113,170800,128401568,1041,1041,1041,1041,0
|
|
20231113,170700,128401568,1041,1041,1041,1041,0
|
|
20231113,170600,128401568,1041,1041,1041,1041,0
|
|
20231113,170500,128401568,1041,1041,1041,1041,0
|
|
20231113,170400,128401568,1041,1041,1041,1041,0
|
|
20231113,170300,128401568,1041,1041,1041,1041,0
|
|
20231113,170200,128401568,1041,1041,1041,1041,0
|
|
20231113,170100,128401568,1041,1041,1041,1041,0
|
|
20231113,170000,128401568,1041,1041,1041,1041,0
|
|
20231113,165900,128401568,1041,1041,1041,1041,0
|
|
20231113,165800,128401568,1041,1041,1041,1041,0
|
|
20231113,165700,128401568,1041,1041,1041,1041,0
|
|
20231113,165600,128401568,1041,1041,1041,1041,0
|
|
20231113,165500,128401568,1041,1041,1041,1041,0
|
|
20231113,165400,128401568,1041,1041,1041,1041,0
|
|
20231113,165300,128401568,1041,1041,1041,1041,0
|
|
20231113,165200,128401568,1041,1041,1041,1041,0
|
|
20231113,165100,128401568,1041,1041,1041,1041,0
|
|
20231113,165000,128401568,1041,1041,1041,1041,0
|
|
20231113,164900,128401568,1041,1041,1041,1041,0
|
|
20231113,164800,128401568,1041,1041,1041,1041,0
|
|
20231113,164700,128401568,1041,1041,1041,1041,443
|
|
20231113,164600,128401568,1041,1041,1041,1041,0
|
|
20231113,164500,128401568,1041,1041,1041,1041,0
|
|
20231113,164400,128401568,1041,1041,1041,1041,0
|
|
20231113,164300,128401568,1041,1041,1041,1041,0
|
|
20231113,164200,128401568,1041,1041,1041,1041,0
|
|
20231113,164100,128401568,1041,1041,1041,1041,0
|
|
20231113,164000,128401568,1041,1041,1041,1041,0
|
|
20231113,163900,128401568,1041,1041,1041,1041,0
|
|
20231113,163800,128401568,1041,1041,1041,1041,0
|
|
20231113,163700,128401568,1041,1041,1041,1041,0
|
|
20231113,163600,128401568,1041,1041,1041,1041,0
|
|
20231113,163500,128401568,1041,1041,1041,1041,0
|
|
20231113,163400,128401568,1041,1041,1041,1041,0
|
|
20231113,163300,128401568,1041,1041,1041,1041,0
|
|
20231113,163200,128401568,1041,1041,1041,1041,0
|
|
20231113,163100,128401568,1041,1041,1041,1041,0
|
|
20231113,163000,128401568,1041,1041,1041,1041,0
|
|
20231113,162900,128401568,1041,1041,1041,1041,0
|
|
20231113,162800,128401568,1041,1041,1041,1041,0
|
|
20231113,162700,128401568,1041,1041,1041,1041,0
|
|
20231113,162600,128401568,1041,1041,1041,1041,0
|
|
20231113,162500,128401568,1041,1041,1041,1041,0
|
|
20231113,162400,128401568,1041,1041,1041,1041,0
|
|
20231113,162300,128401568,1041,1041,1041,1041,0
|
|
20231113,162200,128401568,1041,1041,1041,1041,0
|
|
20231113,162100,128401568,1041,1041,1041,1041,0
|
|
20231113,162000,128401568,1041,1041,1041,1041,0
|
|
20231113,161900,128401568,1041,1041,1041,1041,0
|
|
20231113,161800,128401568,1041,1041,1041,1041,0
|
|
20231113,161700,128401568,1041,1041,1041,1041,443
|
|
20231113,161600,128401568,1041,1041,1041,1041,0
|
|
20231113,161500,128401568,1041,1041,1041,1041,0
|
|
20231113,161400,128401568,1041,1041,1041,1041,0
|
|
20231113,161300,128401568,1041,1041,1041,1041,0
|
|
20231113,161200,128401568,1041,1041,1041,1041,0
|
|
20231113,161100,128401568,1041,1041,1041,1041,0
|
|
20231113,161000,128401568,1041,1041,1041,1041,0
|
|
20231113,160900,128401568,1041,1041,1041,1041,0
|
|
20231113,160800,128401568,1041,1041,1041,1041,0
|
|
20231113,160700,128401568,1041,1041,1041,1041,0
|
|
20231113,160600,128401568,1041,1041,1041,1041,0
|
|
20231113,160500,128401568,1041,1041,1041,1041,0
|
|
20231113,160400,128401568,1041,1041,1041,1041,0
|
|
20231113,160300,128401568,1041,1041,1041,1041,0
|
|
20231113,160200,128401568,1041,1041,1041,1041,0
|
|
20231113,160100,128401568,1041,1041,1041,1041,0
|
|
20231113,160000,128401568,1041,1041,1041,1041,0
|
|
20231113,155900,128401568,1041,1041,1041,1041,0
|
|
20231113,155800,128401568,1041,1041,1041,1041,0
|
|
20231113,155700,128401568,1041,1041,1041,1041,0
|
|
20231113,155600,128401568,1041,1041,1041,1041,0
|
|
20231113,155500,128401568,1041,1041,1041,1041,0
|
|
20231113,155400,128401568,1041,1041,1041,1041,0
|
|
20231113,155300,128401568,1041,1041,1041,1041,0
|
|
20231113,155200,128401568,1041,1041,1041,1041,0
|
|
20231113,155100,128401568,1041,1041,1041,1041,0
|
|
20231113,155000,128401568,1041,1041,1041,1041,0
|
|
20231113,154900,128401568,1041,1041,1041,1041,0
|
|
20231113,154800,128401568,1041,1041,1041,1041,0
|
|
20231113,154700,128401568,1041,1041,1041,1041,443
|
|
20231113,154600,128401568,1041,1041,1041,1041,0
|
|
20231113,154500,128401568,1041,1041,1041,1041,0
|
|
20231113,154400,128401568,1041,1041,1041,1041,0
|
|
20231113,154300,128401568,1041,1041,1041,1041,0
|
|
20231113,154200,128401568,1041,1041,1041,1041,0
|
|
20231113,154100,128401568,1041,1041,1041,1041,0
|
|
20231113,154000,128401568,1041,1041,1041,1041,0
|
|
20231113,153900,128401568,1041,1041,1041,1041,0
|
|
20231113,153800,128401568,1041,1041,1041,1041,0
|
|
20231113,153700,128401568,1041,1041,1041,1041,0
|
|
20231113,153600,128401568,1041,1041,1041,1041,0
|
|
20231113,153500,128401568,1041,1041,1041,1041,0
|
|
20231113,153400,128401568,1041,1041,1041,1041,0
|
|
20231113,153300,128401568,1041,1041,1041,1041,0
|
|
20231113,153200,128401568,1041,1041,1041,1041,0
|
|
20231113,153100,128401568,1041,1041,1041,1041,0
|
|
20231113,153000,128401568,1041,1041,1041,1041,443
|
|
20231113,152900,127940405,1042,1042,1042,1042,0
|
|
20231113,152800,127940405,1042,1042,1042,1042,0
|
|
20231113,152700,127940405,1042,1042,1042,1042,0
|
|
20231113,152600,127940405,1042,1042,1042,1042,0
|
|
20231113,152500,127940405,1042,1042,1042,1042,0
|
|
20231113,152400,127940405,1042,1042,1042,1042,0
|
|
20231113,152300,127940405,1042,1042,1042,1042,0
|
|
20231113,152200,127940405,1042,1042,1042,1042,0
|
|
20231113,152100,127940405,1042,1042,1042,1042,0
|
|
20231113,152000,127940405,1042,1042,1042,1042,0
|
|
20231113,151900,127940405,1042,1042,1042,1042,31
|
|
20231113,151800,127908103,1036,1036,1037,1036,215
|
|
20231113,151700,127685346,1037,1038,1038,1037,286
|
|
20231113,151600,127388730,1039,1036,1039,1036,163
|
|
20231113,151500,127219475,1039,1036,1039,1036,406
|
|
20231113,151400,126798158,1037,1039,1039,1036,196
|
|
20231113,151300,126594979,1036,1036,1039,1036,104
|
|
20231113,151200,126487232,1038,1036,1038,1036,183
|
|
20231113,151100,126297456,1036,1036,1036,1036,507
|
|
20231113,151000,125772204,1038,1036,1038,1036,184
|
|
20231113,150900,125581392,1035,1035,1037,1035,631
|
|
20231113,150800,124928057,1035,1035,1037,1035,1035
|
|
20231113,150700,123856710,1035,1036,1036,1035,1268
|
|
20231113,150600,122544097,1036,1036,1036,1036,34
|
|
20231113,150500,122508873,1036,1037,1037,1036,1462
|
|
20231113,150400,120993010,1036,1036,1036,1036,109
|
|
20231113,150300,120880086,1036,1036,1036,1036,168
|
|
20231113,150200,120706038,1036,1037,1038,1036,1195
|
|
20231113,150100,119466755,1037,1037,1037,1037,331
|
|
20231113,150000,119123508,1037,1036,1037,1036,510
|
|
20231113,145900,118595141,1036,1036,1036,1036,179
|
|
20231113,145800,118409697,1036,1036,1036,1036,230
|
|
20231113,145700,118171417,1037,1036,1037,1036,316
|
|
20231113,145600,117843815,1036,1036,1036,1036,107
|
|
20231113,145500,117732963,1036,1036,1036,1036,251
|
|
20231113,145400,117472927,1036,1036,1036,1036,866
|
|
20231113,145300,116575751,1036,1036,1036,1036,80
|
|
20231113,145200,116492871,1036,1038,1038,1036,161
|
|
20231113,145100,116325962,1037,1036,1038,1036,265
|
|
20231113,145000,116051182,1036,1036,1037,1036,276
|
|
20231113,144900,115765058,1036,1036,1036,1036,74
|
|
20231113,144800,115688394,1036,1036,1036,1036,222
|
|
20231113,144700,115458402,1036,1035,1037,1035,252
|
|
20231113,144600,115197407,1035,1036,1036,1035,189
|
|
20231113,144500,115001698,1035,1035,1037,1035,84
|
|
20231113,144400,114914726,1035,1036,1037,1035,1349
|
|
20231113,144300,113517218,1036,1036,1039,1036,73
|
|
20231113,144200,113441587,1036,1036,1036,1036,69
|
|
20231113,144100,113370103,1036,1038,1038,1036,3148
|
|
20231113,144000,110106685,1038,1038,1038,1038,213
|
|
20231113,143900,109885591,1039,1039,1039,1039,117
|
|
20231113,143800,109764028,1039,1039,1039,1039,258
|
|
20231113,143700,109495966,1039,1040,1040,1039,205
|
|
20231113,143600,109282911,1040,1040,1040,1040,99
|
|
20231113,143500,109179951,1040,1040,1040,1040,156
|
|
20231113,143400,109017711,1040,1040,1040,1040,324
|
|
20231113,143300,108680751,1040,1040,1040,1040,185
|
|
20231113,143200,108488351,1040,1040,1041,1040,800
|
|
20231113,143100,107656349,1040,1040,1040,1040,271
|
|
20231113,143000,107374509,1041,1040,1041,1040,233
|
|
20231113,142900,107132188,1040,1040,1040,1040,94
|
|
20231113,142800,107034428,1040,1040,1040,1040,201
|
|
20231113,142700,106825388,1040,1040,1040,1040,269
|
|
20231113,142600,106545628,1040,1040,1040,1040,194
|
|
20231113,142500,106343868,1040,1040,1041,1040,857
|
|
20231113,142400,105451826,1041,1040,1041,1039,365
|
|
20231113,142300,105072477,1039,1039,1039,1039,327
|
|
20231113,142200,104732724,1039,1039,1039,1039,48
|
|
20231113,142100,104682852,1039,1039,1039,1039,338
|
|
20231113,142000,104331670,1039,1039,1039,1039,113
|
|
20231113,141900,104214263,1039,1039,1039,1039,138
|
|
20231113,141800,104070881,1039,1040,1040,1039,187
|
|
20231113,141700,103876495,1039,1039,1039,1039,358
|
|
20231113,141600,103504533,1039,1039,1039,1039,239
|
|
20231113,141500,103256212,1039,1039,1039,1039,55
|
|
20231113,141400,103199067,1039,1041,1041,1039,237
|
|
20231113,141300,102952808,1039,1039,1039,1039,841
|
|
20231113,141200,102079009,1039,1039,1039,1039,99
|
|
20231113,141100,101976148,1039,1039,1039,1039,59
|
|
20231113,141000,101914847,1039,1038,1039,1038,531
|
|
20231113,140900,101363323,1038,1038,1038,1038,243
|
|
20231113,140800,101111089,1038,1038,1038,1038,197
|
|
20231113,140700,100906603,1038,1038,1038,1038,130
|
|
20231113,140600,100771663,1038,1038,1038,1038,254
|
|
20231113,140500,100508011,1038,1038,1038,1038,94
|
|
20231113,140400,100410439,1038,1038,1038,1038,206
|
|
20231113,140300,100196611,1038,1038,1041,1038,298
|
|
20231113,140200,99886961,1038,1038,1038,1038,249
|
|
20231113,140100,99628499,1038,1036,1038,1036,351
|
|
20231113,140000,99264324,1036,1036,1036,1036,192
|
|
20231113,135900,99065412,1036,1038,1038,1036,603
|
|
20231113,135800,98440097,1038,1038,1038,1038,110
|
|
20231113,135700,98325917,1038,1038,1038,1038,348
|
|
20231113,135600,97964693,1038,1038,1038,1038,194
|
|
20231113,135500,97763321,1038,1038,1038,1038,152
|
|
20231113,135400,97605545,1038,1038,1038,1038,326
|
|
20231113,135300,97267157,1039,1039,1039,1039,200
|
|
20231113,135200,97059357,1038,1039,1039,1038,132
|
|
20231113,135100,96922267,1039,1039,1039,1039,111
|
|
20231113,135000,96806938,1039,1040,1041,1039,334
|
|
20231113,134900,96459909,1039,1039,1039,1039,288
|
|
20231113,134800,96160677,1039,1039,1040,1039,189
|
|
20231113,134700,95964304,1039,1039,1039,1039,243
|
|
20231113,134600,95711827,1039,1039,1039,1039,192
|
|
20231113,134500,95512339,1039,1039,1039,1039,275
|
|
20231113,134400,95226614,1039,1039,1039,1039,185
|
|
20231113,134300,95034399,1039,1039,1039,1039,524
|
|
20231113,134200,94489963,1040,1041,1041,1040,45
|
|
20231113,134100,94443162,1040,1040,1040,1040,297
|
|
20231113,134000,94134282,1041,1040,1041,1040,238
|
|
20231113,133900,93886760,1041,1041,1041,1040,199
|
|
20231113,133800,93679798,1041,1040,1041,1040,300
|
|
20231113,133700,93367797,1041,1041,1041,1040,199
|
|
20231113,133600,93160834,1040,1040,1040,1040,595
|
|
20231113,133500,92542034,1041,1040,1041,1040,191
|
|
20231113,133400,92343393,1041,1039,1041,1039,351
|
|
20231113,133300,91978399,1039,1039,1040,1039,240
|
|
20231113,133200,91729036,1039,1039,1040,1039,385
|
|
20231113,133100,91329019,1039,1040,1040,1039,56
|
|
20231113,133000,91270834,1039,1041,1041,1039,253
|
|
20231113,132900,91007963,1039,1039,1039,1039,111
|
|
20231113,132800,90892634,1041,1038,1041,1038,192
|
|
20231113,132700,90693241,1039,1040,1040,1039,298
|
|
20231113,132600,90383618,1039,1039,1040,1039,1557
|
|
20231113,132500,88764895,1040,1039,1040,1039,1146
|
|
20231113,132400,87573201,1037,1037,1039,1037,2542
|
|
20231113,132300,84935189,1037,1037,1037,1037,206
|
|
20231113,132200,84721567,1037,1037,1037,1037,97
|
|
20231113,132100,84620978,1037,1037,1037,1037,441
|
|
20231113,132000,84163661,1037,1037,1037,1037,0
|
|
20231113,131900,84163661,1037,1037,1037,1037,323
|
|
20231113,131800,83828710,1037,1037,1037,1037,109
|
|
20231113,131700,83715677,1037,1037,1037,1037,193
|
|
20231113,131600,83515536,1037,1037,1037,1037,208
|
|
20231113,131500,83299840,1037,1037,1037,1037,425
|
|
20231113,131400,82859115,1037,1037,1037,1037,109
|
|
20231113,131300,82746082,1037,1037,1037,1037,322
|
|
20231113,131200,82412168,1037,1037,1037,1037,67
|
|
20231113,131100,82342689,1037,1037,1037,1037,94
|
|
20231113,131000,82245211,1037,1037,1037,1037,431
|
|
20231113,130900,81798264,1038,1037,1038,1037,197
|
|
20231113,130800,81593974,1037,1037,1037,1037,152
|
|
20231113,130700,81436350,1037,1037,1037,1037,109
|
|
20231113,130600,81323317,1037,1038,1038,1037,289
|
|
20231113,130500,81023376,1038,1040,1040,1038,733
|
|
20231113,130400,80261836,1039,1040,1040,1039,429
|
|
20231113,130300,79816103,1039,1038,1040,1038,238
|
|
20231113,130200,79568877,1038,1038,1039,1038,352
|
|
20231113,130100,79203500,1038,1038,1039,1038,142
|
|
20231113,130000,79056103,1038,1038,1039,1038,105
|
|
20231113,125900,78947112,1038,1039,1039,1038,1042
|
|
20231113,125800,77864567,1040,1038,1040,1038,100
|
|
20231113,125700,77760704,1038,1038,1039,1038,209
|
|
20231113,125600,77543758,1039,1039,1039,1038,242
|
|
20231113,125500,77292533,1038,1038,1038,1038,197
|
|
20231113,125400,77088047,1040,1038,1040,1038,455
|
|
20231113,125300,76615755,1037,1037,1037,1037,98
|
|
20231113,125200,76514129,1040,1037,1040,1037,248
|
|
20231113,125100,76256949,1040,1037,1040,1037,99
|
|
20231113,125000,76154283,1040,1037,1040,1037,1776
|
|
20231113,124900,74308068,1037,1036,1037,1036,464
|
|
20231113,124800,73827362,1035,1034,1035,1034,641
|
|
20231113,124700,73164269,1034,1033,1034,1033,266
|
|
20231113,124600,72889322,1034,1033,1034,1033,145
|
|
20231113,124500,72739536,1033,1034,1034,1033,194
|
|
20231113,124400,72539133,1033,1033,1034,1033,196
|
|
20231113,124300,72336664,1033,1033,1033,1033,58
|
|
20231113,124200,72276750,1033,1033,1034,1033,571
|
|
20231113,124100,71686906,1033,1034,1034,1033,107
|
|
20231113,124000,71576374,1033,1034,1034,1033,102
|
|
20231113,123900,71471007,1033,1033,1033,1033,281
|
|
20231113,123800,71180734,1033,1034,1034,1033,101
|
|
20231113,123700,71076400,1033,1033,1034,1033,309
|
|
20231113,123600,70757103,1033,1033,1033,1033,93
|
|
20231113,123500,70661034,1035,1034,1035,1033,402
|
|
20231113,123400,70245594,1033,1033,1033,1033,96
|
|
20231113,123300,70146426,1033,1033,1033,1033,152
|
|
20231113,123200,69989410,1033,1033,1033,1033,195
|
|
20231113,123100,69787975,1033,1033,1033,1033,324
|
|
20231113,123000,69453283,1033,1034,1034,1033,249
|
|
20231113,122900,69195966,1033,1033,1033,1033,94
|
|
20231113,122800,69098864,1033,1033,1033,1033,294
|
|
20231113,122700,68795162,1033,1033,1033,1033,386
|
|
20231113,122600,68396424,1034,1033,1034,1033,181
|
|
20231113,122500,68209383,1033,1033,1035,1033,375
|
|
20231113,122400,67821622,1033,1032,1033,1032,198
|
|
20231113,122300,67617141,1034,1032,1034,1032,114
|
|
20231113,122200,67499345,1034,1032,1034,1032,290
|
|
20231113,122100,67200013,1032,1032,1032,1032,220
|
|
20231113,122000,66972973,1031,1031,1031,1031,325
|
|
20231113,121900,66637898,1031,1031,1031,1031,199
|
|
20231113,121800,66432729,1032,1031,1032,1031,340
|
|
20231113,121700,66082089,1031,1032,1032,1031,549
|
|
20231113,121600,65515568,1032,1033,1033,1032,278
|
|
20231113,121500,65228572,1032,1032,1032,1032,361
|
|
20231113,121400,64856020,1032,1032,1032,1032,329
|
|
20231113,121300,64516492,1032,1032,1032,1032,154
|
|
20231113,121200,64357564,1032,1032,1032,1032,90
|
|
20231113,121100,64264684,1032,1032,1032,1032,243
|
|
20231113,121000,64013908,1032,1032,1032,1032,0
|
|
20231113,120900,64013908,1032,1033,1034,1032,6020
|
|
20231113,120800,57797296,1033,1033,1033,1033,353
|
|
20231113,120700,57432647,1033,1033,1033,1033,95
|
|
20231113,120600,57334512,1033,1033,1033,1033,48
|
|
20231113,120500,57284928,1033,1035,1035,1033,3443
|
|
20231113,120400,53722996,1035,1036,1036,1035,233
|
|
20231113,120300,53481816,1036,1036,1036,1036,1611
|
|
20231113,120200,51812820,1036,1036,1036,1036,151
|
|
20231113,120100,51656384,1037,1036,1037,1036,243
|
|
20231113,120000,51404635,1036,1036,1036,1036,109
|
|
20231113,115900,51291711,1036,1036,1036,1036,165
|
|
20231113,115800,51120771,1036,1036,1036,1036,198
|
|
20231113,115700,50915643,1036,1037,1037,1036,4038
|
|
20231113,115600,46728295,1037,1037,1037,1037,91
|
|
20231113,115500,46633928,1037,1037,1037,1037,78
|
|
20231113,115400,46553042,1038,1038,1038,1038,340
|
|
20231113,115300,46200122,1038,1038,1038,1038,116
|
|
20231113,115200,46079714,1038,1038,1038,1038,92
|
|
20231113,115100,45984218,1038,1037,1038,1037,332
|
|
20231113,115000,45639881,1037,1037,1037,1037,100
|
|
20231113,114900,45536181,1037,1038,1038,1037,171
|
|
20231113,114800,45358794,1037,1037,1037,1037,378
|
|
20231113,114700,44966808,1037,1037,1037,1037,348
|
|
20231113,114600,44605932,1037,1037,1037,1037,900
|
|
20231113,114500,43672632,1037,1037,1037,1037,90
|
|
20231113,114400,43579302,1037,1037,1037,1037,290
|
|
20231113,114300,43278572,1038,1038,1038,1038,65
|
|
20231113,114200,43211102,1038,1039,1039,1038,402
|
|
20231113,114100,42793626,1038,1038,1038,1038,485
|
|
20231113,114000,42290196,1038,1038,1038,1038,57
|
|
20231113,113900,42231030,1038,1038,1038,1038,93
|
|
20231113,113800,42134496,1040,1040,1040,1037,111
|
|
20231113,113700,42019383,1037,1037,1037,1037,234
|
|
20231113,113600,41776725,1041,1037,1041,1037,47
|
|
20231113,113500,41727982,1042,1037,1043,1037,106
|
|
20231113,113400,41618049,1043,1037,1043,1037,4337
|
|
20231113,113300,37105989,1037,1037,1037,1037,138
|
|
20231113,113200,36962883,1037,1043,1043,1037,95
|
|
20231113,113100,36864362,1037,1037,1042,1037,4387
|
|
20231113,113000,32295851,1037,1037,1037,1037,331
|
|
20231113,112900,31952604,1038,1038,1038,1038,250
|
|
20231113,112800,31693104,1037,1039,1040,1037,464
|
|
20231113,112700,31211230,1038,1037,1038,1037,353
|
|
20231113,112600,30845081,1037,1037,1038,1037,190
|
|
20231113,112500,30648050,1038,1037,1038,1037,50
|
|
20231113,112400,30596196,1037,1037,1037,1037,565
|
|
20231113,112300,30010291,1037,1037,1037,1037,557
|
|
20231113,112200,29432682,1037,1037,1037,1037,189
|
|
20231113,112100,29236689,1037,1038,1038,1037,103
|
|
20231113,112000,29129877,1037,1037,1037,1037,271
|
|
20231113,111900,28848850,1037,1037,1040,1037,3801
|
|
20231113,111800,24907210,1037,1038,1038,1037,2
|
|
20231113,111700,24905135,1036,1036,1039,1036,233
|
|
20231113,111600,24663744,1039,1036,1039,1036,108
|
|
20231113,111500,24551853,1036,1036,1036,1036,101
|
|
20231113,111400,24447217,1036,1036,1036,1036,205
|
|
20231113,111300,24234837,1036,1036,1036,1036,93
|
|
20231113,111200,24138489,1036,1036,1037,1036,253
|
|
20231113,111100,23876243,1036,1036,1036,1036,94
|
|
20231113,111000,23778859,1036,1036,1037,1036,299
|
|
20231113,110900,23469030,1036,1036,1036,1036,198
|
|
20231113,110800,23263902,1036,1036,1036,1036,335
|
|
20231113,110700,22916842,1037,1036,1037,1036,225
|
|
20231113,110600,22683721,1037,1037,1037,1037,120
|
|
20231113,110500,22559281,1037,1037,1037,1037,106
|
|
20231113,110400,22449359,1037,1037,1037,1037,196
|
|
20231113,110300,22246107,1037,1038,1038,1037,209
|
|
20231113,110200,22029300,1038,1038,1039,1038,434
|
|
20231113,110100,21578793,1038,1038,1038,1038,106
|
|
20231113,110000,21468765,1038,1038,1038,1038,286
|
|
20231113,105900,21171897,1038,1039,1039,1038,60
|
|
20231113,105800,21109615,1038,1039,1039,1038,116
|
|
20231113,105700,20989206,1038,1039,1039,1038,549
|
|
20231113,105600,20418981,1039,1039,1039,1039,58
|
|
20231113,105500,20358719,1039,1040,1040,1039,102
|
|
20231113,105400,20252696,1040,1040,1040,1040,609
|
|
20231113,105300,19619336,1040,1040,1040,1040,247
|
|
20231113,105200,19362456,1041,1040,1041,1040,143
|
|
20231113,105100,19213649,1040,1040,1040,1040,419
|
|
20231113,105000,18777889,1041,1041,1041,1041,311
|
|
20231113,104900,18454138,1041,1041,1041,1041,131
|
|
20231113,104800,18317767,1041,1041,1041,1041,113
|
|
20231113,104700,18200134,1041,1041,1041,1041,88
|
|
20231113,104600,18108526,1041,1041,1041,1041,189
|
|
20231113,104500,17911777,1041,1041,1041,1041,46
|
|
20231113,104400,17863891,1041,1041,1041,1041,679
|
|
20231113,104300,17157052,1041,1041,1041,1041,965
|
|
20231113,104200,16152487,1041,1041,1041,1041,2118
|
|
20231113,104100,13947649,1043,1043,1043,1043,0
|
|
20231113,104000,13947649,1043,1043,1043,1043,0
|
|
20231113,103900,13947649,1043,1043,1043,1043,0
|
|
20231113,103800,13947649,1043,1043,1043,1043,0
|
|
20231113,103700,13947649,1043,1042,1043,1042,350
|
|
20231113,103600,13582600,1041,1041,1041,1041,0
|
|
20231113,103500,13582600,1041,1041,1041,1041,0
|
|
20231113,103400,13582600,1041,1041,1041,1041,3
|
|
20231113,103300,13579477,1041,1041,1041,1041,0
|
|
20231113,103200,13579477,1041,1041,1041,1041,1
|
|
20231113,103100,13578436,1041,1041,1041,1041,0
|
|
20231113,103000,13578436,1041,1041,1041,1041,1
|
|
20231113,102900,13577395,1042,1042,1042,1042,50
|
|
20231113,102800,13525295,1042,1042,1042,1042,10
|
|
20231113,102700,13514875,1042,1042,1042,1042,0
|
|
20231113,102600,13514875,1042,1042,1042,1042,10
|
|
20231113,102500,13504455,1042,1042,1042,1042,0
|
|
20231113,102400,13504455,1042,1042,1042,1042,613
|
|
20231113,102300,12865709,1042,1042,1042,1042,4
|
|
20231113,102200,12861541,1043,1043,1043,1043,119
|
|
20231113,102100,12737424,1044,1044,1044,1044,0
|
|
20231113,102000,12737424,1044,1044,1044,1044,0
|
|
20231113,101900,12737424,1044,1044,1044,1044,9
|
|
20231113,101800,12728028,1044,1044,1044,1044,15
|
|
20231113,101700,12712368,1046,1046,1046,1046,0
|
|
20231113,101600,12712368,1046,1046,1046,1046,0
|
|
20231113,101500,12712368,1046,1046,1046,1046,7
|
|
20231113,101400,12705046,1048,1048,1048,1048,0
|
|
20231113,101300,12705046,1048,1048,1048,1048,0
|
|
20231113,101200,12705046,1048,1048,1048,1048,0
|
|
20231113,101100,12705046,1048,1048,1048,1048,0
|
|
20231113,101000,12705046,1048,1048,1048,1048,0
|
|
20231113,100900,12705046,1048,1048,1048,1048,0
|
|
20231113,100800,12705046,1048,1048,1048,1048,0
|
|
20231113,100700,12705046,1048,1048,1048,1048,0
|
|
20231113,100600,12705046,1048,1050,1050,1048,27
|
|
20231113,100500,12676706,1050,1050,1050,1050,19
|
|
20231113,100400,12656756,1050,1050,1050,1050,30
|
|
20231113,100300,12625256,1050,1050,1050,1050,5
|
|
20231113,100200,12620006,1050,1050,1050,1050,0
|
|
20231113,100100,12620006,1050,1050,1050,1050,0
|
|
20231113,100000,12620006,1050,1050,1050,1050,1
|
|
20231113,095900,12618956,1042,1042,1042,1042,0
|
|
20231113,095800,12618956,1042,1045,1045,1042,741
|
|
20231113,095700,11845933,1046,1046,1046,1046,100
|
|
20231113,095600,11741333,1047,1047,1047,1047,0
|
|
20231113,095500,11741333,1047,1047,1047,1047,534
|
|
20231113,095400,11182235,1050,1050,1050,1050,10
|
|
20231113,095300,11171735,1050,1050,1050,1050,0
|
|
20231113,095200,11171735,1050,1050,1050,1050,0
|
|
20231113,095100,11171735,1050,1050,1050,1050,0
|
|
20231113,095000,11171735,1050,1050,1050,1050,5
|
|
20231113,094900,11166485,1051,1051,1051,1051,0
|
|
20231113,094800,11166485,1051,1051,1051,1051,0
|
|
20231113,094700,11166485,1051,1051,1051,1051,0
|
|
20231113,094600,11166485,1051,1049,1051,1049,20
|
|
20231113,094500,11145485,1051,1051,1051,1051,0
|
|
20231113,094400,11145485,1051,1051,1051,1051,0
|
|
20231113,094300,11145485,1051,1051,1051,1051,0
|
|
20231113,094200,11145485,1051,1051,1051,1051,1
|
|
20231113,094100,11144434,1050,1050,1050,1050,26
|
|
20231113,094000,11117134,1051,1051,1051,1051,20
|
|
20231113,093900,11096114,1051,1051,1051,1051,0
|
|
20231113,093800,11096114,1051,1051,1051,1051,209
|
|
20231113,093700,10876455,1051,1051,1051,1051,7
|
|
20231113,093600,10869098,1051,1051,1051,1051,1
|
|
20231113,093500,10868047,1051,1051,1051,1051,1
|
|
20231113,093400,10866996,1050,1050,1050,1050,1088
|
|
20231113,093300,9724596,1050,1050,1050,1050,2
|
|
20231113,093200,9722496,1050,1050,1050,1050,1
|
|
20231113,093100,9721446,1050,1050,1050,1050,0
|
|
20231113,093000,9721446,1050,1050,1050,1050,0
|
|
20231113,092900,9721446,1050,1050,1050,1050,0
|
|
20231113,092800,9721446,1050,1050,1050,1050,0
|
|
20231113,092700,9721446,1050,1050,1050,1050,0
|
|
20231113,092600,9721446,1050,1050,1050,1050,0
|
|
20231113,092500,9721446,1050,1050,1050,1050,2
|
|
20231113,092400,9719346,1050,1050,1050,1050,1
|
|
20231113,092300,9718296,1049,1049,1049,1049,1
|
|
20231113,092200,9717247,1050,1050,1050,1050,3
|
|
20231113,092100,9714097,1049,1048,1049,1048,463
|
|
20231113,092000,9228853,1048,1047,1048,1047,56
|
|
20231113,091900,9170166,1048,1048,1048,1048,0
|
|
20231113,091800,9170166,1048,1047,1048,1047,2000
|
|
20231113,091700,7074177,1047,1046,1047,1046,501
|
|
20231113,091600,6549730,1047,1047,1047,1047,0
|
|
20231113,091500,6549730,1047,1047,1047,1047,0
|
|
20231113,091400,6549730,1047,1047,1047,1047,0
|
|
20231113,091300,6549730,1047,1042,1047,1042,2
|
|
20231113,091200,6547641,1042,1042,1042,1042,10
|
|
20231113,091100,6537221,1042,1042,1042,1042,0
|
|
20231113,091000,6537221,1042,1042,1042,1042,453
|
|
20231113,090900,6065195,1042,1042,1042,1042,0
|
|
20231113,090800,6065195,1042,1042,1042,1042,0
|
|
20231113,090700,6065195,1042,1042,1042,1042,4000
|
|
20231113,090600,1897195,1048,1048,1048,1048,0
|
|
20231113,090500,1897195,1048,1048,1048,1048,29
|
|
20231113,090400,1866803,1048,1048,1048,1048,229
|
|
20231113,090300,1626811,1048,1048,1048,1048,0
|
|
20231113,090200,1626811,1048,1048,1048,1048,1
|
|
20231113,090100,1625763,1047,1047,1047,1047,0
|
|
20231113,090000,1625763,1047,1041,1047,1041,1561
|