613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,191000,757615529,1607,1607,1607,1607,12954
|
|
20231109,190900,757615529,1607,1607,1607,1607,0
|
|
20231109,190800,757615529,1607,1607,1607,1607,0
|
|
20231109,190700,757615529,1607,1607,1607,1607,0
|
|
20231109,190600,757615529,1607,1607,1607,1607,0
|
|
20231109,190500,757615529,1607,1607,1607,1607,0
|
|
20231109,190400,757615529,1607,1607,1607,1607,0
|
|
20231109,190300,757615529,1607,1607,1607,1607,0
|
|
20231109,190200,757615529,1607,1607,1607,1607,0
|
|
20231109,190100,757615529,1607,1607,1607,1607,0
|
|
20231109,190000,757615529,1607,1607,1607,1607,0
|
|
20231109,185900,757615529,1607,1607,1607,1607,0
|
|
20231109,185800,757615529,1607,1607,1607,1607,0
|
|
20231109,185700,757615529,1607,1607,1607,1607,0
|
|
20231109,185600,757615529,1607,1607,1607,1607,0
|
|
20231109,185500,757615529,1607,1607,1607,1607,0
|
|
20231109,185400,757615529,1607,1607,1607,1607,0
|
|
20231109,185300,757615529,1607,1607,1607,1607,0
|
|
20231109,185200,757615529,1607,1607,1607,1607,0
|
|
20231109,185100,757615529,1607,1607,1607,1607,0
|
|
20231109,185000,757615529,1607,1607,1607,1607,0
|
|
20231109,184900,757615529,1607,1607,1607,1607,0
|
|
20231109,184800,757615529,1607,1607,1607,1607,0
|
|
20231109,184700,757615529,1607,1607,1607,1607,0
|
|
20231109,184600,757615529,1607,1607,1607,1607,0
|
|
20231109,184500,757615529,1607,1607,1607,1607,0
|
|
20231109,184400,757615529,1607,1607,1607,1607,0
|
|
20231109,184300,757615529,1607,1607,1607,1607,0
|
|
20231109,184200,757615529,1607,1607,1607,1607,0
|
|
20231109,184100,757615529,1607,1607,1607,1607,0
|
|
20231109,184000,757615529,1607,1607,1607,1607,12954
|
|
20231109,183900,757615529,1607,1607,1607,1607,0
|
|
20231109,183800,757615529,1607,1607,1607,1607,0
|
|
20231109,183700,757615529,1607,1607,1607,1607,0
|
|
20231109,183600,757615529,1607,1607,1607,1607,0
|
|
20231109,183500,757615529,1607,1607,1607,1607,0
|
|
20231109,183400,757615529,1607,1607,1607,1607,0
|
|
20231109,183300,757615529,1607,1607,1607,1607,0
|
|
20231109,183200,757615529,1607,1607,1607,1607,0
|
|
20231109,183100,757615529,1607,1607,1607,1607,0
|
|
20231109,183000,757615529,1607,1607,1607,1607,0
|
|
20231109,182900,757615529,1607,1607,1607,1607,0
|
|
20231109,182800,757615529,1607,1607,1607,1607,0
|
|
20231109,182700,757615529,1607,1607,1607,1607,0
|
|
20231109,182600,757615529,1607,1607,1607,1607,0
|
|
20231109,182500,757615529,1607,1607,1607,1607,0
|
|
20231109,182400,757615529,1607,1607,1607,1607,0
|
|
20231109,182300,757615529,1607,1607,1607,1607,0
|
|
20231109,182200,757615529,1607,1607,1607,1607,0
|
|
20231109,182100,757615529,1607,1607,1607,1607,0
|
|
20231109,182000,757615529,1607,1607,1607,1607,0
|
|
20231109,181900,757615529,1607,1607,1607,1607,0
|
|
20231109,181800,757615529,1607,1607,1607,1607,0
|
|
20231109,181700,757615529,1607,1607,1607,1607,0
|
|
20231109,181600,757615529,1607,1607,1607,1607,0
|
|
20231109,181500,757615529,1607,1607,1607,1607,0
|
|
20231109,181400,757615529,1607,1607,1607,1607,0
|
|
20231109,181300,757615529,1607,1607,1607,1607,0
|
|
20231109,181200,757615529,1607,1607,1607,1607,0
|
|
20231109,181100,757615529,1607,1607,1607,1607,0
|
|
20231109,181000,757615529,1607,1607,1607,1607,12954
|
|
20231109,180900,757615529,1607,1607,1607,1607,0
|
|
20231109,180800,757615529,1607,1607,1607,1607,0
|
|
20231109,180700,757615529,1607,1607,1607,1607,0
|
|
20231109,180600,757615529,1607,1607,1607,1607,0
|
|
20231109,180500,757615529,1607,1607,1607,1607,0
|
|
20231109,180400,757615529,1607,1607,1607,1607,0
|
|
20231109,180300,757615529,1607,1607,1607,1607,0
|
|
20231109,180200,757615529,1607,1607,1607,1607,0
|
|
20231109,180100,757615529,1607,1607,1607,1607,0
|
|
20231109,180000,757615529,1607,1607,1607,1607,0
|
|
20231109,175900,757615529,1607,1607,1607,1607,0
|
|
20231109,175800,757615529,1607,1607,1607,1607,0
|
|
20231109,175700,757615529,1607,1607,1607,1607,0
|
|
20231109,175600,757615529,1607,1607,1607,1607,0
|
|
20231109,175500,757615529,1607,1607,1607,1607,0
|
|
20231109,175400,757615529,1607,1607,1607,1607,0
|
|
20231109,175300,757615529,1607,1607,1607,1607,0
|
|
20231109,175200,757615529,1607,1607,1607,1607,0
|
|
20231109,175100,757615529,1607,1607,1607,1607,0
|
|
20231109,175000,757615529,1607,1607,1607,1607,0
|
|
20231109,174900,757615529,1607,1607,1607,1607,0
|
|
20231109,174800,757615529,1607,1607,1607,1607,0
|
|
20231109,174700,757615529,1607,1607,1607,1607,0
|
|
20231109,174600,757615529,1607,1607,1607,1607,0
|
|
20231109,174500,757615529,1607,1607,1607,1607,0
|
|
20231109,174400,757615529,1607,1607,1607,1607,0
|
|
20231109,174300,757615529,1607,1607,1607,1607,0
|
|
20231109,174200,757615529,1607,1607,1607,1607,0
|
|
20231109,174100,757615529,1607,1607,1607,1607,0
|
|
20231109,174000,757615529,1607,1607,1607,1607,12954
|
|
20231109,173900,757615529,1607,1607,1607,1607,0
|
|
20231109,173800,757615529,1607,1607,1607,1607,0
|
|
20231109,173700,757615529,1607,1607,1607,1607,0
|
|
20231109,173600,757615529,1607,1607,1607,1607,0
|
|
20231109,173500,757615529,1607,1607,1607,1607,0
|
|
20231109,173400,757615529,1607,1607,1607,1607,0
|
|
20231109,173300,757615529,1607,1607,1607,1607,0
|
|
20231109,173200,757615529,1607,1607,1607,1607,0
|
|
20231109,173100,757615529,1607,1607,1607,1607,0
|
|
20231109,173000,757615529,1607,1607,1607,1607,0
|
|
20231109,172900,757615529,1607,1607,1607,1607,0
|
|
20231109,172800,757615529,1607,1607,1607,1607,0
|
|
20231109,172700,757615529,1607,1607,1607,1607,0
|
|
20231109,172600,757615529,1607,1607,1607,1607,0
|
|
20231109,172500,757615529,1607,1607,1607,1607,0
|
|
20231109,172400,757615529,1607,1607,1607,1607,0
|
|
20231109,172300,757615529,1607,1607,1607,1607,0
|
|
20231109,172200,757615529,1607,1607,1607,1607,0
|
|
20231109,172100,757615529,1607,1607,1607,1607,0
|
|
20231109,172000,757615529,1607,1607,1607,1607,0
|
|
20231109,171900,757615529,1607,1607,1607,1607,0
|
|
20231109,171800,757615529,1607,1607,1607,1607,0
|
|
20231109,171700,757615529,1607,1607,1607,1607,0
|
|
20231109,171600,757615529,1607,1607,1607,1607,0
|
|
20231109,171500,757615529,1607,1607,1607,1607,0
|
|
20231109,171400,757615529,1607,1607,1607,1607,0
|
|
20231109,171300,757615529,1607,1607,1607,1607,0
|
|
20231109,171200,757615529,1607,1607,1607,1607,0
|
|
20231109,171100,757615529,1607,1607,1607,1607,0
|
|
20231109,171000,757615529,1607,1607,1607,1607,12954
|
|
20231109,170900,757615529,1607,1607,1607,1607,0
|
|
20231109,170800,757615529,1607,1607,1607,1607,0
|
|
20231109,170700,757615529,1607,1607,1607,1607,0
|
|
20231109,170600,757615529,1607,1607,1607,1607,0
|
|
20231109,170500,757615529,1607,1607,1607,1607,0
|
|
20231109,170400,757615529,1607,1607,1607,1607,0
|
|
20231109,170300,757615529,1607,1607,1607,1607,0
|
|
20231109,170200,757615529,1607,1607,1607,1607,0
|
|
20231109,170100,757615529,1607,1607,1607,1607,0
|
|
20231109,170000,757615529,1607,1607,1607,1607,0
|
|
20231109,165900,757615529,1607,1607,1607,1607,0
|
|
20231109,165800,757615529,1607,1607,1607,1607,0
|
|
20231109,165700,757615529,1607,1607,1607,1607,0
|
|
20231109,165600,757615529,1607,1607,1607,1607,0
|
|
20231109,165500,757615529,1607,1607,1607,1607,0
|
|
20231109,165400,757615529,1607,1607,1607,1607,0
|
|
20231109,165300,757615529,1607,1607,1607,1607,0
|
|
20231109,165200,757615529,1607,1607,1607,1607,0
|
|
20231109,165100,757615529,1607,1607,1607,1607,0
|
|
20231109,165000,757615529,1607,1607,1607,1607,0
|
|
20231109,164900,757615529,1607,1607,1607,1607,0
|
|
20231109,164800,757615529,1607,1607,1607,1607,0
|
|
20231109,164700,757615529,1607,1607,1607,1607,0
|
|
20231109,164600,757615529,1607,1607,1607,1607,0
|
|
20231109,164500,757615529,1607,1607,1607,1607,0
|
|
20231109,164400,757615529,1607,1607,1607,1607,0
|
|
20231109,164300,757615529,1607,1607,1607,1607,0
|
|
20231109,164200,757615529,1607,1607,1607,1607,0
|
|
20231109,164100,757615529,1607,1607,1607,1607,0
|
|
20231109,164000,757615529,1607,1607,1607,1607,12954
|
|
20231109,163900,757615529,1607,1607,1607,1607,0
|
|
20231109,163800,757615529,1607,1607,1607,1607,0
|
|
20231109,163700,757615529,1607,1607,1607,1607,0
|
|
20231109,163600,757615529,1607,1607,1607,1607,0
|
|
20231109,163500,757615529,1607,1607,1607,1607,0
|
|
20231109,163400,757615529,1607,1607,1607,1607,0
|
|
20231109,163300,757615529,1607,1607,1607,1607,0
|
|
20231109,163200,757615529,1607,1607,1607,1607,0
|
|
20231109,163100,757615529,1607,1607,1607,1607,0
|
|
20231109,163000,757615529,1607,1607,1607,1607,0
|
|
20231109,162900,757615529,1607,1607,1607,1607,0
|
|
20231109,162800,757615529,1607,1607,1607,1607,0
|
|
20231109,162700,757615529,1607,1607,1607,1607,0
|
|
20231109,162600,757615529,1607,1607,1607,1607,0
|
|
20231109,162500,757615529,1607,1607,1607,1607,0
|
|
20231109,162400,757615529,1607,1607,1607,1607,0
|
|
20231109,162300,757615529,1607,1607,1607,1607,0
|
|
20231109,162200,757615529,1607,1607,1607,1607,0
|
|
20231109,162100,757615529,1607,1607,1607,1607,0
|
|
20231109,162000,757615529,1607,1607,1607,1607,0
|
|
20231109,161900,757615529,1607,1607,1607,1607,0
|
|
20231109,161800,757615529,1607,1607,1607,1607,0
|
|
20231109,161700,757615529,1607,1607,1607,1607,0
|
|
20231109,161600,757615529,1607,1607,1607,1607,0
|
|
20231109,161500,757615529,1607,1607,1607,1607,0
|
|
20231109,161400,757615529,1607,1607,1607,1607,0
|
|
20231109,161300,757615529,1607,1607,1607,1607,0
|
|
20231109,161200,757615529,1607,1607,1607,1607,0
|
|
20231109,161100,757615529,1607,1607,1607,1607,0
|
|
20231109,161000,757615529,1607,1607,1607,1607,12954
|
|
20231109,160900,757615529,1607,1607,1607,1607,0
|
|
20231109,160800,757615529,1607,1607,1607,1607,0
|
|
20231109,160700,757615529,1607,1607,1607,1607,0
|
|
20231109,160600,757615529,1607,1607,1607,1607,0
|
|
20231109,160500,757615529,1607,1607,1607,1607,0
|
|
20231109,160400,757615529,1607,1607,1607,1607,0
|
|
20231109,160300,757615529,1607,1607,1607,1607,0
|
|
20231109,160200,757615529,1607,1607,1607,1607,0
|
|
20231109,160100,757615529,1607,1607,1607,1607,0
|
|
20231109,160000,757615529,1607,1607,1607,1607,0
|
|
20231109,155900,757615529,1607,1607,1607,1607,0
|
|
20231109,155800,757615529,1607,1607,1607,1607,0
|
|
20231109,155700,757615529,1607,1607,1607,1607,0
|
|
20231109,155600,757615529,1607,1607,1607,1607,0
|
|
20231109,155500,757615529,1607,1607,1607,1607,0
|
|
20231109,155400,757615529,1607,1607,1607,1607,0
|
|
20231109,155300,757615529,1607,1607,1607,1607,0
|
|
20231109,155200,757615529,1607,1607,1607,1607,0
|
|
20231109,155100,757615529,1607,1607,1607,1607,0
|
|
20231109,155000,757615529,1607,1607,1607,1607,0
|
|
20231109,154900,757615529,1607,1607,1607,1607,0
|
|
20231109,154800,757615529,1607,1607,1607,1607,0
|
|
20231109,154700,757615529,1607,1607,1607,1607,0
|
|
20231109,154600,757615529,1607,1607,1607,1607,0
|
|
20231109,154500,757615529,1607,1607,1607,1607,0
|
|
20231109,154400,757615529,1607,1607,1607,1607,0
|
|
20231109,154300,757615529,1607,1607,1607,1607,0
|
|
20231109,154200,757615529,1607,1607,1607,1607,0
|
|
20231109,154100,757615529,1607,1607,1607,1607,0
|
|
20231109,154000,757615529,1607,1607,1607,1607,12954
|
|
20231109,153900,757615529,1607,1607,1607,1607,0
|
|
20231109,153800,757615529,1607,1607,1607,1607,0
|
|
20231109,153700,757615529,1607,1607,1607,1607,0
|
|
20231109,153600,757615529,1607,1607,1607,1607,0
|
|
20231109,153500,757615529,1607,1607,1607,1607,0
|
|
20231109,153400,757615529,1607,1607,1607,1607,0
|
|
20231109,153300,757615529,1607,1607,1607,1607,0
|
|
20231109,153200,757615529,1607,1607,1607,1607,0
|
|
20231109,153100,757615529,1607,1607,1607,1607,0
|
|
20231109,153000,757615529,1607,1607,1607,1607,12954
|
|
20231109,152900,736798451,1611,1611,1611,1611,0
|
|
20231109,152800,736798451,1611,1611,1611,1611,0
|
|
20231109,152700,736798451,1611,1611,1611,1611,0
|
|
20231109,152600,736798451,1611,1611,1611,1611,0
|
|
20231109,152500,736798451,1611,1611,1611,1611,0
|
|
20231109,152400,736798451,1611,1611,1611,1611,0
|
|
20231109,152300,736798451,1611,1611,1611,1611,0
|
|
20231109,152200,736798451,1611,1611,1611,1611,0
|
|
20231109,152100,736798451,1611,1611,1611,1611,0
|
|
20231109,152000,736798451,1611,1611,1611,1611,0
|
|
20231109,151900,736798451,1611,1608,1611,1606,16491
|
|
20231109,151800,710301693,1609,1611,1611,1609,2054
|
|
20231109,151700,706996085,1611,1610,1611,1610,855
|
|
20231109,151600,705619526,1610,1612,1612,1610,156
|
|
20231109,151500,705368362,1610,1613,1613,1610,19
|
|
20231109,151400,705337718,1613,1610,1613,1609,501
|
|
20231109,151300,704531422,1613,1613,1613,1613,0
|
|
20231109,151200,704531422,1613,1613,1613,1613,6100
|
|
20231109,151100,694692122,1614,1613,1614,1613,8
|
|
20231109,151000,694679211,1613,1613,1614,1613,20
|
|
20231109,150900,694646950,1613,1613,1613,1613,0
|
|
20231109,150800,694646950,1613,1611,1613,1611,885
|
|
20231109,150700,693221162,1611,1609,1611,1609,55
|
|
20231109,150600,693132661,1610,1610,1610,1610,89
|
|
20231109,150500,692989371,1610,1609,1611,1609,340
|
|
20231109,150400,692441966,1610,1608,1610,1608,914
|
|
20231109,150300,690972248,1608,1609,1610,1608,4147
|
|
20231109,150200,684302391,1610,1609,1610,1609,439
|
|
20231109,150100,683595837,1609,1610,1610,1609,234
|
|
20231109,150000,683219231,1609,1609,1609,1609,428
|
|
20231109,145900,682530579,1609,1610,1610,1609,1346
|
|
20231109,145800,680364058,1610,1609,1610,1609,354
|
|
20231109,145700,679794471,1609,1610,1610,1609,201
|
|
20231109,145600,679470961,1609,1609,1610,1609,331
|
|
20231109,145500,678938381,1610,1608,1610,1608,986
|
|
20231109,145400,677351391,1608,1609,1609,1608,2808
|
|
20231109,145300,672833462,1610,1610,1610,1610,10
|
|
20231109,145200,672817362,1610,1610,1610,1610,30
|
|
20231109,145100,672769062,1609,1611,1611,1609,1020
|
|
20231109,145000,671125855,1611,1609,1611,1609,233
|
|
20231109,144900,670750831,1609,1611,1611,1609,336
|
|
20231109,144800,670210203,1609,1611,1611,1609,2027
|
|
20231109,144700,666946728,1611,1610,1611,1610,131
|
|
20231109,144600,666735807,1610,1610,1610,1610,89
|
|
20231109,144500,666592517,1611,1610,1611,1610,16
|
|
20231109,144400,666566753,1611,1610,1611,1610,21
|
|
20231109,144300,666532923,1611,1609,1611,1609,126
|
|
20231109,144200,666330100,1609,1609,1609,1609,4
|
|
20231109,144100,666323664,1609,1609,1611,1609,42
|
|
20231109,144000,666256047,1609,1610,1610,1609,669
|
|
20231109,143900,665179596,1611,1611,1611,1611,1
|
|
20231109,143800,665177985,1611,1611,1611,1611,1112
|
|
20231109,143700,663386553,1611,1611,1611,1611,15
|
|
20231109,143600,663362388,1611,1611,1611,1611,1
|
|
20231109,143500,663360777,1610,1611,1611,1610,77
|
|
20231109,143400,663236731,1609,1611,1611,1609,8
|
|
20231109,143300,663223857,1610,1611,1611,1609,234
|
|
20231109,143200,662847331,1610,1610,1610,1610,62
|
|
20231109,143100,662747511,1610,1610,1610,1610,2510
|
|
20231109,143000,658706411,1610,1611,1611,1610,150
|
|
20231109,142900,658464811,1611,1609,1612,1607,526
|
|
20231109,142800,657619319,1611,1610,1611,1610,272
|
|
20231109,142700,657181128,1607,1611,1611,1607,123
|
|
20231109,142600,656983372,1611,1609,1612,1609,33
|
|
20231109,142500,656930264,1612,1612,1612,1610,826
|
|
20231109,142400,655600381,1612,1612,1612,1612,35
|
|
20231109,142300,655543961,1612,1612,1612,1612,0
|
|
20231109,142200,655543961,1612,1610,1612,1610,1032
|
|
20231109,142100,653880417,1612,1612,1612,1612,6
|
|
20231109,142000,653870745,1610,1610,1610,1610,1
|
|
20231109,141900,653869135,1610,1610,1610,1610,111
|
|
20231109,141800,653690425,1610,1611,1611,1610,501
|
|
20231109,141700,652883315,1611,1611,1612,1611,3
|
|
20231109,141600,652878481,1607,1607,1607,1607,100
|
|
20231109,141500,652717781,1607,1608,1608,1607,40
|
|
20231109,141400,652653482,1607,1612,1612,1607,2
|
|
20231109,141300,652650263,1610,1610,1610,1610,0
|
|
20231109,141200,652650263,1610,1610,1610,1610,17
|
|
20231109,141100,652622893,1606,1612,1612,1606,1286
|
|
20231109,141000,650553504,1612,1607,1612,1606,277
|
|
20231109,140900,650108286,1607,1606,1607,1605,2445
|
|
20231109,140800,646181573,1606,1607,1607,1606,109
|
|
20231109,140700,646006444,1607,1607,1607,1606,8528
|
|
20231109,140600,632310268,1606,1607,1607,1606,1949
|
|
20231109,140500,629178226,1607,1607,1607,1606,5316
|
|
20231109,140400,620637414,1607,1607,1607,1607,3140
|
|
20231109,140300,615591434,1614,1613,1614,1613,24
|
|
20231109,140200,615552699,1614,1610,1614,1607,2167
|
|
20231109,140100,612068589,1610,1611,1614,1610,1354
|
|
20231109,140000,609886938,1614,1606,1614,1605,2928
|
|
20231109,135900,605173229,1606,1613,1615,1605,73094
|
|
20231109,135800,487535476,1615,1616,1616,1613,134
|
|
20231109,135700,487319184,1614,1616,1616,1614,3646
|
|
20231109,135600,481434538,1614,1615,1615,1614,930
|
|
20231109,135500,479933176,1615,1615,1615,1615,73
|
|
20231109,135400,479815281,1617,1617,1617,1617,0
|
|
20231109,135300,479815281,1617,1617,1617,1617,1
|
|
20231109,135200,479813664,1615,1615,1615,1615,1211
|
|
20231109,135100,477857899,1615,1615,1615,1615,127
|
|
20231109,135000,477652794,1615,1615,1615,1615,2451
|
|
20231109,134900,473694429,1615,1616,1616,1615,558
|
|
20231109,134800,472792960,1616,1616,1616,1616,1040
|
|
20231109,134700,471112320,1616,1616,1616,1616,14
|
|
20231109,134600,471089696,1616,1616,1616,1616,259
|
|
20231109,134500,470671152,1616,1616,1616,1616,0
|
|
20231109,134400,470671152,1616,1616,1616,1616,1101
|
|
20231109,134300,468891936,1616,1616,1616,1616,61
|
|
20231109,134200,468793360,1616,1616,1616,1616,0
|
|
20231109,134100,468793360,1616,1616,1616,1616,0
|
|
20231109,134000,468793360,1616,1616,1616,1616,1
|
|
20231109,133900,468791744,1616,1616,1616,1616,0
|
|
20231109,133800,468791744,1616,1616,1616,1616,0
|
|
20231109,133700,468791744,1616,1616,1616,1616,147
|
|
20231109,133600,468554192,1616,1616,1616,1616,39
|
|
20231109,133500,468491168,1619,1619,1619,1619,0
|
|
20231109,133400,468491168,1619,1619,1619,1619,6
|
|
20231109,133300,468481454,1617,1617,1618,1617,14
|
|
20231109,133200,468458814,1616,1616,1616,1616,0
|
|
20231109,133100,468458814,1616,1618,1618,1616,522
|
|
20231109,133000,467615244,1619,1619,1619,1617,52
|
|
20231109,132900,467531144,1619,1619,1619,1619,0
|
|
20231109,132800,467531144,1619,1617,1619,1617,3
|
|
20231109,132700,467526291,1617,1617,1618,1616,41
|
|
20231109,132600,467460011,1617,1619,1619,1617,52
|
|
20231109,132500,467375907,1617,1617,1617,1617,17
|
|
20231109,132400,467348418,1619,1617,1619,1617,281
|
|
20231109,132300,466893601,1619,1619,1619,1619,2
|
|
20231109,132200,466890363,1620,1620,1620,1620,0
|
|
20231109,132100,466890363,1620,1616,1620,1616,501
|
|
20231109,132000,466080743,1620,1620,1620,1620,0
|
|
20231109,131900,466080743,1620,1620,1620,1620,1
|
|
20231109,131800,466079123,1616,1616,1616,1616,0
|
|
20231109,131700,466079123,1616,1616,1616,1616,0
|
|
20231109,131600,466079123,1616,1616,1616,1616,0
|
|
20231109,131500,466079123,1616,1616,1616,1616,0
|
|
20231109,131400,466079123,1616,1616,1616,1616,21
|
|
20231109,131300,466045187,1616,1616,1616,1616,10
|
|
20231109,131200,466029027,1620,1617,1620,1617,54
|
|
20231109,131100,465941697,1620,1620,1620,1620,54
|
|
20231109,131000,465854217,1620,1620,1620,1620,56
|
|
20231109,130900,465763497,1620,1620,1620,1620,0
|
|
20231109,130800,465763497,1620,1620,1620,1620,1
|
|
20231109,130700,465761877,1617,1617,1617,1617,0
|
|
20231109,130600,465761877,1617,1617,1617,1617,0
|
|
20231109,130500,465761877,1617,1617,1617,1617,40
|
|
20231109,130400,465697197,1618,1618,1618,1618,29
|
|
20231109,130300,465650275,1620,1620,1620,1620,0
|
|
20231109,130200,465650275,1620,1620,1620,1620,1
|
|
20231109,130100,465648655,1618,1618,1618,1616,898
|
|
20231109,130000,464197216,1618,1618,1618,1618,521
|
|
20231109,125900,463354238,1618,1618,1618,1618,6
|
|
20231109,125800,463344530,1618,1618,1618,1618,0
|
|
20231109,125700,463344530,1618,1618,1618,1618,6
|
|
20231109,125600,463334822,1618,1618,1618,1618,1
|
|
20231109,125500,463333204,1620,1620,1620,1620,21
|
|
20231109,125400,463299184,1619,1619,1619,1619,0
|
|
20231109,125300,463299184,1619,1619,1619,1619,13
|
|
20231109,125200,463278137,1619,1619,1619,1617,243
|
|
20231109,125100,462885144,1620,1620,1620,1620,0
|
|
20231109,125000,462885144,1620,1618,1620,1618,126
|
|
20231109,124900,462681274,1618,1618,1620,1617,610
|
|
20231109,124800,461694779,1620,1619,1620,1617,111
|
|
20231109,124700,461515071,1619,1618,1619,1616,19407
|
|
20231109,124600,430135019,1620,1620,1620,1620,1
|
|
20231109,124500,430133399,1620,1620,1620,1620,88
|
|
20231109,124400,429990839,1620,1620,1620,1620,0
|
|
20231109,124300,429990839,1620,1620,1620,1620,104
|
|
20231109,124200,429822359,1620,1620,1620,1620,0
|
|
20231109,124100,429822359,1620,1620,1620,1620,300
|
|
20231109,124000,429336359,1618,1618,1618,1618,0
|
|
20231109,123900,429336359,1618,1618,1618,1618,4
|
|
20231109,123800,429329887,1618,1618,1618,1618,1870
|
|
20231109,123700,426304227,1621,1621,1621,1621,1
|
|
20231109,123600,426302606,1618,1618,1618,1618,55
|
|
20231109,123500,426213616,1618,1618,1618,1618,1289
|
|
20231109,123400,424128014,1618,1618,1618,1618,100
|
|
20231109,123300,423966214,1621,1621,1621,1621,0
|
|
20231109,123200,423966214,1621,1621,1621,1621,501
|
|
20231109,123100,423154093,1621,1621,1621,1621,6
|
|
20231109,123000,423144367,1621,1621,1621,1621,1
|
|
20231109,122900,423142746,1618,1618,1621,1618,234
|
|
20231109,122800,422764113,1619,1619,1619,1619,77
|
|
20231109,122700,422639450,1620,1620,1620,1620,0
|
|
20231109,122600,422639450,1620,1620,1620,1620,424
|
|
20231109,122500,421952570,1620,1620,1620,1620,0
|
|
20231109,122400,421952570,1620,1620,1620,1620,60
|
|
20231109,122300,421855370,1620,1620,1620,1620,0
|
|
20231109,122200,421855370,1620,1620,1620,1620,0
|
|
20231109,122100,421855370,1620,1620,1620,1620,0
|
|
20231109,122000,421855370,1620,1620,1620,1620,0
|
|
20231109,121900,421855370,1620,1620,1620,1620,1
|
|
20231109,121800,421853750,1620,1620,1620,1620,0
|
|
20231109,121700,421853750,1620,1620,1620,1620,3
|
|
20231109,121600,421848890,1620,1620,1620,1620,13
|
|
20231109,121500,421827830,1621,1618,1621,1618,231
|
|
20231109,121400,421454069,1618,1617,1618,1617,134
|
|
20231109,121300,421237289,1617,1621,1621,1617,2
|
|
20231109,121200,421234051,1618,1618,1618,1618,1
|
|
20231109,121100,421232433,1618,1618,1618,1618,20
|
|
20231109,121000,421200073,1621,1621,1621,1618,3583
|
|
20231109,120900,415402632,1619,1620,1620,1619,24
|
|
20231109,120800,415363771,1621,1621,1621,1619,108
|
|
20231109,120700,415188823,1621,1621,1621,1621,1
|
|
20231109,120600,415187202,1619,1620,1620,1619,8
|
|
20231109,120500,415174249,1620,1620,1620,1620,378
|
|
20231109,120400,414561889,1620,1620,1620,1620,1729
|
|
20231109,120300,411760909,1619,1619,1619,1619,559
|
|
20231109,120200,410855888,1619,1619,1619,1619,2405
|
|
20231109,120100,406962193,1620,1620,1620,1620,108
|
|
20231109,120000,406787233,1621,1621,1621,1621,0
|
|
20231109,115900,406787233,1621,1621,1621,1621,0
|
|
20231109,115800,406787233,1621,1621,1621,1621,4
|
|
20231109,115700,406780749,1620,1620,1620,1620,2
|
|
20231109,115600,406777509,1620,1619,1621,1619,932
|
|
20231109,115500,405267899,1620,1620,1620,1620,6
|
|
20231109,115400,405258179,1619,1620,1620,1619,1353
|
|
20231109,115300,403067601,1621,1620,1621,1620,17
|
|
20231109,115200,403040048,1620,1620,1620,1620,1639
|
|
20231109,115100,400384868,1619,1619,1619,1619,9
|
|
20231109,115000,400370297,1619,1619,1619,1619,100
|
|
20231109,114900,400208397,1619,1619,1619,1619,108
|
|
20231109,114800,400033545,1619,1618,1619,1618,10
|
|
20231109,114700,400017357,1618,1619,1619,1618,140
|
|
20231109,114600,399790835,1619,1619,1619,1619,110
|
|
20231109,114500,399612745,1619,1619,1619,1619,2
|
|
20231109,114400,399609507,1620,1620,1620,1620,700
|
|
20231109,114300,398475507,1620,1620,1620,1620,100
|
|
20231109,114200,398313507,1620,1620,1620,1620,215
|
|
20231109,114100,397965207,1620,1620,1620,1620,3012
|
|
20231109,114000,393085767,1617,1617,1617,1617,500
|
|
20231109,113900,392277267,1620,1620,1620,1620,1
|
|
20231109,113800,392275647,1617,1617,1617,1617,0
|
|
20231109,113700,392275647,1617,1617,1617,1617,0
|
|
20231109,113600,392275647,1617,1617,1617,1617,2798
|
|
20231109,113500,387751281,1620,1620,1620,1620,248
|
|
20231109,113400,387349521,1617,1617,1617,1617,0
|
|
20231109,113300,387349521,1617,1617,1617,1617,172
|
|
20231109,113200,387071397,1617,1617,1617,1617,0
|
|
20231109,113100,387071397,1617,1617,1617,1617,0
|
|
20231109,113000,387071397,1617,1618,1618,1617,652
|
|
20231109,112900,386017112,1618,1618,1618,1618,375
|
|
20231109,112800,385410362,1618,1620,1620,1618,6065
|
|
20231109,112700,375587378,1620,1621,1621,1620,163
|
|
20231109,112600,375323315,1621,1624,1624,1621,609
|
|
20231109,112500,374336111,1621,1621,1621,1621,20
|
|
20231109,112400,374303691,1622,1621,1622,1621,825
|
|
20231109,112300,372966363,1621,1622,1622,1621,1200
|
|
20231109,112200,371020963,1622,1622,1622,1622,1
|
|
20231109,112100,371019341,1623,1623,1623,1623,0
|
|
20231109,112000,371019341,1623,1623,1623,1623,3
|
|
20231109,111900,371014472,1623,1623,1623,1621,1003
|
|
20231109,111800,369386605,1621,1621,1623,1621,2002
|
|
20231109,111700,366137363,1623,1621,1623,1621,5021
|
|
20231109,111600,357988705,1621,1621,1621,1621,1294
|
|
20231109,111500,355891131,1621,1621,1621,1621,56
|
|
20231109,111400,355800355,1622,1621,1622,1621,619
|
|
20231109,111300,354796339,1621,1621,1621,1621,1
|
|
20231109,111200,354794718,1621,1621,1621,1621,157
|
|
20231109,111100,354540221,1621,1622,1622,1621,2062
|
|
20231109,111000,351196961,1623,1623,1623,1623,1
|
|
20231109,110900,351195338,1624,1624,1624,1624,0
|
|
20231109,110800,351195338,1624,1622,1624,1622,114
|
|
20231109,110700,351010360,1623,1622,1623,1622,298
|
|
20231109,110600,350526999,1621,1621,1621,1621,0
|
|
20231109,110500,350526999,1621,1621,1621,1621,418
|
|
20231109,110400,349849421,1621,1621,1621,1621,532
|
|
20231109,110300,348987049,1622,1622,1622,1622,0
|
|
20231109,110200,348987049,1622,1621,1622,1621,15
|
|
20231109,110100,348962727,1620,1620,1620,1620,0
|
|
20231109,110000,348962727,1620,1620,1620,1620,3
|
|
20231109,105900,348957867,1620,1620,1620,1620,3
|
|
20231109,105800,348953007,1620,1620,1620,1620,0
|
|
20231109,105700,348953007,1620,1620,1620,1620,0
|
|
20231109,105600,348953007,1620,1622,1622,1620,7598
|
|
20231109,105500,336639365,1622,1622,1622,1621,806
|
|
20231109,105400,335332036,1622,1622,1622,1622,7076
|
|
20231109,105300,323854764,1622,1622,1622,1622,2120
|
|
20231109,105200,320416124,1621,1622,1622,1621,2415
|
|
20231109,105100,316499394,1622,1622,1622,1622,1
|
|
20231109,105000,316497772,1621,1621,1621,1621,45
|
|
20231109,104900,316424827,1621,1620,1621,1620,1003
|
|
20231109,104800,314798973,1620,1619,1620,1619,763
|
|
20231109,104700,313563675,1620,1621,1621,1620,3
|
|
20231109,104600,313558813,1619,1619,1619,1619,69
|
|
20231109,104500,313447102,1620,1621,1621,1620,2
|
|
20231109,104400,313443861,1619,1621,1622,1619,288
|
|
20231109,104300,312977420,1622,1622,1622,1622,1
|
|
20231109,104200,312975798,1622,1622,1622,1622,117
|
|
20231109,104100,312786024,1622,1622,1622,1622,336
|
|
20231109,104000,312241032,1622,1619,1622,1618,11066
|
|
20231109,103900,294324626,1618,1617,1618,1617,514
|
|
20231109,103800,293493018,1618,1618,1618,1618,401
|
|
20231109,103700,292844200,1618,1618,1618,1618,166
|
|
20231109,103600,292575612,1618,1617,1618,1617,736
|
|
20231109,103500,291385439,1617,1617,1617,1616,103
|
|
20231109,103400,291218889,1617,1616,1617,1616,226
|
|
20231109,103300,290853450,1616,1618,1618,1616,102
|
|
20231109,103200,290688616,1618,1617,1618,1617,2323
|
|
20231109,103100,286932324,1618,1618,1618,1618,101
|
|
20231109,103000,286768906,1618,1619,1619,1617,126
|
|
20231109,102900,286564935,1619,1617,1620,1617,11719
|
|
20231109,102800,267613689,1617,1617,1617,1617,12
|
|
20231109,102700,267594285,1617,1617,1617,1617,51
|
|
20231109,102600,267511818,1615,1615,1615,1615,0
|
|
20231109,102500,267511818,1615,1615,1615,1615,211
|
|
20231109,102400,267171053,1616,1615,1617,1615,74
|
|
20231109,102300,267051483,1617,1615,1617,1615,52
|
|
20231109,102200,266967499,1615,1617,1617,1615,3501
|
|
20231109,102100,261311217,1616,1616,1616,1616,800
|
|
20231109,102000,260018417,1615,1615,1615,1615,2
|
|
20231109,101900,260015187,1614,1616,1616,1614,605
|
|
20231109,101800,259038606,1617,1614,1620,1614,8380
|
|
20231109,101700,245504898,1615,1615,1615,1615,2644
|
|
20231109,101600,241234838,1620,1616,1620,1615,801
|
|
20231109,101500,239940468,1616,1616,1616,1615,422
|
|
20231109,101400,239258536,1616,1616,1616,1615,1484
|
|
20231109,101300,236860492,1616,1621,1621,1616,3363
|
|
20231109,101200,231415904,1621,1618,1621,1617,1890
|
|
20231109,101100,228359624,1618,1618,1618,1618,622
|
|
20231109,101000,227353228,1617,1621,1621,1616,2678
|
|
20231109,100900,223021648,1618,1618,1618,1618,703
|
|
20231109,100800,221884194,1618,1619,1620,1618,3501
|
|
20231109,100700,216215597,1618,1617,1619,1617,461
|
|
20231109,100600,215470101,1617,1617,1618,1616,715
|
|
20231109,100500,214314639,1617,1616,1617,1616,677
|
|
20231109,100400,213220605,1616,1616,1616,1616,61
|
|
20231109,100300,213122029,1616,1616,1616,1616,6
|
|
20231109,100200,213112333,1616,1614,1616,1612,2014
|
|
20231109,100100,209864418,1616,1615,1616,1613,364
|
|
20231109,100000,209276453,1614,1612,1614,1611,395
|
|
20231109,095900,208639719,1612,1612,1612,1612,317
|
|
20231109,095800,208128715,1612,1615,1615,1612,1528
|
|
20231109,095700,205664688,1615,1611,1615,1610,1521
|
|
20231109,095600,203214831,1611,1609,1611,1609,9
|
|
20231109,095500,203200334,1610,1609,1611,1608,326
|
|
20231109,095400,202675791,1609,1608,1609,1608,1575
|
|
20231109,095300,200141700,1608,1611,1611,1608,9165
|
|
20231109,095200,185388449,1611,1611,1614,1610,720
|
|
20231109,095100,184229004,1610,1611,1611,1610,1309
|
|
20231109,095000,182120206,1610,1617,1617,1610,6483
|
|
20231109,094900,171678176,1617,1617,1618,1611,2279
|
|
20231109,094800,168005917,1610,1612,1616,1610,11141
|
|
20231109,094700,150063427,1620,1624,1624,1610,10508
|
|
20231109,094600,133111926,1624,1624,1626,1612,7878
|
|
20231109,094500,120391734,1624,1624,1625,1618,11561
|
|
20231109,094400,101650982,1625,1626,1626,1625,1537
|
|
20231109,094300,99153222,1626,1626,1626,1625,326
|
|
20231109,094200,98623359,1626,1626,1626,1625,5516
|
|
20231109,094100,89659119,1626,1627,1627,1626,1526
|
|
20231109,094000,87177840,1628,1629,1629,1627,1818
|
|
20231109,093900,84218153,1628,1630,1631,1628,406
|
|
20231109,093800,83556944,1630,1631,1631,1630,3087
|
|
20231109,093700,78525133,1630,1633,1633,1630,205
|
|
20231109,093600,78190428,1633,1633,1633,1633,55
|
|
20231109,093500,78100613,1633,1633,1633,1631,209
|
|
20231109,093400,77759728,1633,1634,1634,1630,115
|
|
20231109,093300,77572237,1634,1635,1635,1631,45
|
|
20231109,093200,77498806,1635,1634,1635,1632,999
|
|
20231109,093100,75865646,1634,1636,1638,1626,4149
|
|
20231109,093000,69109064,1636,1636,1638,1636,46
|
|
20231109,092900,69033774,1635,1637,1639,1633,408
|
|
20231109,092800,68366676,1637,1637,1637,1637,6
|
|
20231109,092700,68356854,1637,1637,1637,1633,457
|
|
20231109,092600,67609964,1639,1639,1639,1639,23
|
|
20231109,092500,67572267,1639,1639,1639,1639,161
|
|
20231109,092400,67308388,1639,1639,1639,1639,1037
|
|
20231109,092300,65608745,1642,1640,1642,1640,272
|
|
20231109,092200,65162654,1640,1639,1642,1635,1539
|
|
20231109,092100,62640156,1639,1635,1640,1635,5222
|
|
20231109,092000,54081718,1636,1635,1636,1635,148
|
|
20231109,091900,53839701,1635,1635,1635,1635,0
|
|
20231109,091800,53839701,1635,1635,1635,1635,42
|
|
20231109,091700,53771031,1635,1635,1635,1632,11
|
|
20231109,091600,53753061,1635,1635,1635,1635,319
|
|
20231109,091500,53231496,1635,1628,1635,1628,2931
|
|
20231109,091400,48454894,1628,1630,1630,1626,278
|
|
20231109,091300,48002834,1630,1627,1630,1627,1363
|
|
20231109,091200,45784177,1627,1626,1627,1626,370
|
|
20231109,091100,45182552,1627,1626,1627,1625,769
|
|
20231109,091000,43932154,1625,1626,1626,1625,1514
|
|
20231109,090900,41471025,1627,1628,1628,1627,523
|
|
20231109,090800,40620071,1630,1632,1632,1630,717
|
|
20231109,090700,39451302,1631,1631,1632,1631,109
|
|
20231109,090600,39273521,1631,1634,1634,1630,629
|
|
20231109,090500,38246647,1636,1636,1636,1632,1798
|
|
20231109,090400,35310875,1636,1635,1639,1633,5123
|
|
20231109,090300,26944357,1639,1639,1639,1634,194
|
|
20231109,090200,26626400,1640,1634,1640,1633,1557
|
|
20231109,090100,24075376,1640,1636,1640,1632,10283
|
|
20231109,090000,7252546,1636,1640,1640,1636,4424
|