671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,200800,119071877,1660,1660,1660,1660,3766
|
|
20231102,200700,119071877,1660,1660,1660,1660,0
|
|
20231102,200600,119071877,1660,1660,1660,1660,0
|
|
20231102,200500,119071877,1660,1660,1660,1660,0
|
|
20231102,200400,119071877,1660,1660,1660,1660,0
|
|
20231102,200300,119071877,1660,1660,1660,1660,0
|
|
20231102,200200,119071877,1660,1660,1660,1660,0
|
|
20231102,200100,119071877,1660,1660,1660,1660,0
|
|
20231102,200000,119071877,1660,1660,1660,1660,0
|
|
20231102,195900,119071877,1660,1660,1660,1660,0
|
|
20231102,195800,119071877,1660,1660,1660,1660,0
|
|
20231102,195700,119071877,1660,1660,1660,1660,0
|
|
20231102,195600,119071877,1660,1660,1660,1660,0
|
|
20231102,195500,119071877,1660,1660,1660,1660,0
|
|
20231102,195400,119071877,1660,1660,1660,1660,0
|
|
20231102,195300,119071877,1660,1660,1660,1660,0
|
|
20231102,195200,119071877,1660,1660,1660,1660,0
|
|
20231102,195100,119071877,1660,1660,1660,1660,0
|
|
20231102,195000,119071877,1660,1660,1660,1660,0
|
|
20231102,194900,119071877,1660,1660,1660,1660,0
|
|
20231102,194800,119071877,1660,1660,1660,1660,0
|
|
20231102,194700,119071877,1660,1660,1660,1660,0
|
|
20231102,194600,119071877,1660,1660,1660,1660,0
|
|
20231102,194500,119071877,1660,1660,1660,1660,0
|
|
20231102,194400,119071877,1660,1660,1660,1660,0
|
|
20231102,194300,119071877,1660,1660,1660,1660,0
|
|
20231102,194200,119071877,1660,1660,1660,1660,0
|
|
20231102,194100,119071877,1660,1660,1660,1660,0
|
|
20231102,194000,119071877,1660,1660,1660,1660,0
|
|
20231102,193900,119071877,1660,1660,1660,1660,0
|
|
20231102,193800,119071877,1660,1660,1660,1660,3766
|
|
20231102,193700,119071877,1660,1660,1660,1660,0
|
|
20231102,193600,119071877,1660,1660,1660,1660,0
|
|
20231102,193500,119071877,1660,1660,1660,1660,0
|
|
20231102,193400,119071877,1660,1660,1660,1660,0
|
|
20231102,193300,119071877,1660,1660,1660,1660,0
|
|
20231102,193200,119071877,1660,1660,1660,1660,0
|
|
20231102,193100,119071877,1660,1660,1660,1660,0
|
|
20231102,193000,119071877,1660,1660,1660,1660,0
|
|
20231102,192900,119071877,1660,1660,1660,1660,0
|
|
20231102,192800,119071877,1660,1660,1660,1660,0
|
|
20231102,192700,119071877,1660,1660,1660,1660,0
|
|
20231102,192600,119071877,1660,1660,1660,1660,0
|
|
20231102,192500,119071877,1660,1660,1660,1660,0
|
|
20231102,192400,119071877,1660,1660,1660,1660,0
|
|
20231102,192300,119071877,1660,1660,1660,1660,0
|
|
20231102,192200,119071877,1660,1660,1660,1660,0
|
|
20231102,192100,119071877,1660,1660,1660,1660,0
|
|
20231102,192000,119071877,1660,1660,1660,1660,0
|
|
20231102,191900,119071877,1660,1660,1660,1660,0
|
|
20231102,191800,119071877,1660,1660,1660,1660,0
|
|
20231102,191700,119071877,1660,1660,1660,1660,0
|
|
20231102,191600,119071877,1660,1660,1660,1660,0
|
|
20231102,191500,119071877,1660,1660,1660,1660,0
|
|
20231102,191400,119071877,1660,1660,1660,1660,0
|
|
20231102,191300,119071877,1660,1660,1660,1660,0
|
|
20231102,191200,119071877,1660,1660,1660,1660,0
|
|
20231102,191100,119071877,1660,1660,1660,1660,0
|
|
20231102,191000,119071877,1660,1660,1660,1660,0
|
|
20231102,190900,119071877,1660,1660,1660,1660,0
|
|
20231102,190800,119071877,1660,1660,1660,1660,3766
|
|
20231102,190700,119071877,1660,1660,1660,1660,0
|
|
20231102,190600,119071877,1660,1660,1660,1660,0
|
|
20231102,190500,119071877,1660,1660,1660,1660,0
|
|
20231102,190400,119071877,1660,1660,1660,1660,0
|
|
20231102,190300,119071877,1660,1660,1660,1660,0
|
|
20231102,190200,119071877,1660,1660,1660,1660,0
|
|
20231102,190100,119071877,1660,1660,1660,1660,0
|
|
20231102,190000,119071877,1660,1660,1660,1660,0
|
|
20231102,185900,119071877,1660,1660,1660,1660,0
|
|
20231102,185800,119071877,1660,1660,1660,1660,0
|
|
20231102,185700,119071877,1660,1660,1660,1660,0
|
|
20231102,185600,119071877,1660,1660,1660,1660,0
|
|
20231102,185500,119071877,1660,1660,1660,1660,0
|
|
20231102,185400,119071877,1660,1660,1660,1660,0
|
|
20231102,185300,119071877,1660,1660,1660,1660,0
|
|
20231102,185200,119071877,1660,1660,1660,1660,0
|
|
20231102,185100,119071877,1660,1660,1660,1660,0
|
|
20231102,185000,119071877,1660,1660,1660,1660,0
|
|
20231102,184900,119071877,1660,1660,1660,1660,0
|
|
20231102,184800,119071877,1660,1660,1660,1660,0
|
|
20231102,184700,119071877,1660,1660,1660,1660,0
|
|
20231102,184600,119071877,1660,1660,1660,1660,0
|
|
20231102,184500,119071877,1660,1660,1660,1660,0
|
|
20231102,184400,119071877,1660,1660,1660,1660,0
|
|
20231102,184300,119071877,1660,1660,1660,1660,0
|
|
20231102,184200,119071877,1660,1660,1660,1660,0
|
|
20231102,184100,119071877,1660,1660,1660,1660,0
|
|
20231102,184000,119071877,1660,1660,1660,1660,0
|
|
20231102,183900,119071877,1660,1660,1660,1660,0
|
|
20231102,183800,119071877,1660,1660,1660,1660,3766
|
|
20231102,183700,119071877,1660,1660,1660,1660,0
|
|
20231102,183600,119071877,1660,1660,1660,1660,0
|
|
20231102,183500,119071877,1660,1660,1660,1660,0
|
|
20231102,183400,119071877,1660,1660,1660,1660,0
|
|
20231102,183300,119071877,1660,1660,1660,1660,0
|
|
20231102,183200,119071877,1660,1660,1660,1660,0
|
|
20231102,183100,119071877,1660,1660,1660,1660,0
|
|
20231102,183000,119071877,1660,1660,1660,1660,0
|
|
20231102,182900,119071877,1660,1660,1660,1660,0
|
|
20231102,182800,119071877,1660,1660,1660,1660,0
|
|
20231102,182700,119071877,1660,1660,1660,1660,0
|
|
20231102,182600,119071877,1660,1660,1660,1660,0
|
|
20231102,182500,119071877,1660,1660,1660,1660,0
|
|
20231102,182400,119071877,1660,1660,1660,1660,0
|
|
20231102,182300,119071877,1660,1660,1660,1660,0
|
|
20231102,182200,119071877,1660,1660,1660,1660,0
|
|
20231102,182100,119071877,1660,1660,1660,1660,0
|
|
20231102,182000,119071877,1660,1660,1660,1660,0
|
|
20231102,181900,119071877,1660,1660,1660,1660,0
|
|
20231102,181800,119071877,1660,1660,1660,1660,0
|
|
20231102,181700,119071877,1660,1660,1660,1660,0
|
|
20231102,181600,119071877,1660,1660,1660,1660,0
|
|
20231102,181500,119071877,1660,1660,1660,1660,0
|
|
20231102,181400,119071877,1660,1660,1660,1660,0
|
|
20231102,181300,119071877,1660,1660,1660,1660,0
|
|
20231102,181200,119071877,1660,1660,1660,1660,0
|
|
20231102,181100,119071877,1660,1660,1660,1660,0
|
|
20231102,181000,119071877,1660,1660,1660,1660,0
|
|
20231102,180900,119071877,1660,1660,1660,1660,0
|
|
20231102,180800,119071877,1660,1660,1660,1660,3766
|
|
20231102,180700,119071877,1660,1660,1660,1660,0
|
|
20231102,180600,119071877,1660,1660,1660,1660,0
|
|
20231102,180500,119071877,1660,1660,1660,1660,0
|
|
20231102,180400,119071877,1660,1660,1660,1660,0
|
|
20231102,180300,119071877,1660,1660,1660,1660,0
|
|
20231102,180200,119071877,1660,1660,1660,1660,0
|
|
20231102,180100,119071877,1660,1660,1660,1660,0
|
|
20231102,180000,119071877,1660,1660,1660,1660,0
|
|
20231102,175900,119071877,1660,1660,1660,1660,0
|
|
20231102,175800,119071877,1660,1660,1660,1660,0
|
|
20231102,175700,119071877,1660,1660,1660,1660,0
|
|
20231102,175600,119071877,1660,1660,1660,1660,0
|
|
20231102,175500,119071877,1660,1660,1660,1660,0
|
|
20231102,175400,119071877,1660,1660,1660,1660,0
|
|
20231102,175300,119071877,1660,1660,1660,1660,0
|
|
20231102,175200,119071877,1660,1660,1660,1660,0
|
|
20231102,175100,119071877,1660,1660,1660,1660,0
|
|
20231102,175000,119071877,1660,1660,1660,1660,0
|
|
20231102,174900,119071877,1660,1660,1660,1660,0
|
|
20231102,174800,119071877,1660,1660,1660,1660,0
|
|
20231102,174700,119071877,1660,1660,1660,1660,0
|
|
20231102,174600,119071877,1660,1660,1660,1660,0
|
|
20231102,174500,119071877,1660,1660,1660,1660,0
|
|
20231102,174400,119071877,1660,1660,1660,1660,0
|
|
20231102,174300,119071877,1660,1660,1660,1660,0
|
|
20231102,174200,119071877,1660,1660,1660,1660,0
|
|
20231102,174100,119071877,1660,1660,1660,1660,0
|
|
20231102,174000,119071877,1660,1660,1660,1660,0
|
|
20231102,173900,119071877,1660,1660,1660,1660,0
|
|
20231102,173800,119071877,1660,1660,1660,1660,3766
|
|
20231102,173700,119071877,1660,1660,1660,1660,0
|
|
20231102,173600,119071877,1660,1660,1660,1660,0
|
|
20231102,173500,119071877,1660,1660,1660,1660,0
|
|
20231102,173400,119071877,1660,1660,1660,1660,0
|
|
20231102,173300,119071877,1660,1660,1660,1660,0
|
|
20231102,173200,119071877,1660,1660,1660,1660,0
|
|
20231102,173100,119071877,1660,1660,1660,1660,0
|
|
20231102,173000,119071877,1660,1660,1660,1660,0
|
|
20231102,172900,119071877,1660,1660,1660,1660,0
|
|
20231102,172800,119071877,1660,1660,1660,1660,0
|
|
20231102,172700,119071877,1660,1660,1660,1660,0
|
|
20231102,172600,119071877,1660,1660,1660,1660,0
|
|
20231102,172500,119071877,1660,1660,1660,1660,0
|
|
20231102,172400,119071877,1660,1660,1660,1660,0
|
|
20231102,172300,119071877,1660,1660,1660,1660,0
|
|
20231102,172200,119071877,1660,1660,1660,1660,0
|
|
20231102,172100,119071877,1660,1660,1660,1660,0
|
|
20231102,172000,119071877,1660,1660,1660,1660,0
|
|
20231102,171900,119071877,1660,1660,1660,1660,0
|
|
20231102,171800,119071877,1660,1660,1660,1660,0
|
|
20231102,171700,119071877,1660,1660,1660,1660,0
|
|
20231102,171600,119071877,1660,1660,1660,1660,0
|
|
20231102,171500,119071877,1660,1660,1660,1660,0
|
|
20231102,171400,119071877,1660,1660,1660,1660,0
|
|
20231102,171300,119071877,1660,1660,1660,1660,0
|
|
20231102,171200,119071877,1660,1660,1660,1660,0
|
|
20231102,171100,119071877,1660,1660,1660,1660,0
|
|
20231102,171000,119071877,1660,1660,1660,1660,0
|
|
20231102,170900,119071877,1660,1660,1660,1660,0
|
|
20231102,170800,119071877,1660,1660,1660,1660,3766
|
|
20231102,170700,119071877,1660,1660,1660,1660,0
|
|
20231102,170600,119071877,1660,1660,1660,1660,0
|
|
20231102,170500,119071877,1660,1660,1660,1660,0
|
|
20231102,170400,119071877,1660,1660,1660,1660,0
|
|
20231102,170300,119071877,1660,1660,1660,1660,0
|
|
20231102,170200,119071877,1660,1660,1660,1660,0
|
|
20231102,170100,119071877,1660,1660,1660,1660,0
|
|
20231102,170000,119071877,1660,1660,1660,1660,0
|
|
20231102,165900,119071877,1660,1660,1660,1660,0
|
|
20231102,165800,119071877,1660,1660,1660,1660,0
|
|
20231102,165700,119071877,1660,1660,1660,1660,0
|
|
20231102,165600,119071877,1660,1660,1660,1660,0
|
|
20231102,165500,119071877,1660,1660,1660,1660,0
|
|
20231102,165400,119071877,1660,1660,1660,1660,0
|
|
20231102,165300,119071877,1660,1660,1660,1660,0
|
|
20231102,165200,119071877,1660,1660,1660,1660,0
|
|
20231102,165100,119071877,1660,1660,1660,1660,0
|
|
20231102,165000,119071877,1660,1660,1660,1660,0
|
|
20231102,164900,119071877,1660,1660,1660,1660,0
|
|
20231102,164800,119071877,1660,1660,1660,1660,0
|
|
20231102,164700,119071877,1660,1660,1660,1660,0
|
|
20231102,164600,119071877,1660,1660,1660,1660,0
|
|
20231102,164500,119071877,1660,1660,1660,1660,0
|
|
20231102,164400,119071877,1660,1660,1660,1660,0
|
|
20231102,164300,119071877,1660,1660,1660,1660,0
|
|
20231102,164200,119071877,1660,1660,1660,1660,0
|
|
20231102,164100,119071877,1660,1660,1660,1660,0
|
|
20231102,164000,119071877,1660,1660,1660,1660,0
|
|
20231102,163900,119071877,1660,1660,1660,1660,0
|
|
20231102,163800,119071877,1660,1660,1660,1660,3766
|
|
20231102,163700,119071877,1660,1660,1660,1660,0
|
|
20231102,163600,119071877,1660,1660,1660,1660,0
|
|
20231102,163500,119071877,1660,1660,1660,1660,0
|
|
20231102,163400,119071877,1660,1660,1660,1660,0
|
|
20231102,163300,119071877,1660,1660,1660,1660,0
|
|
20231102,163200,119071877,1660,1660,1660,1660,0
|
|
20231102,163100,119071877,1660,1660,1660,1660,0
|
|
20231102,163000,119071877,1660,1660,1660,1660,0
|
|
20231102,162900,119071877,1660,1660,1660,1660,0
|
|
20231102,162800,119071877,1660,1660,1660,1660,0
|
|
20231102,162700,119071877,1660,1660,1660,1660,0
|
|
20231102,162600,119071877,1660,1660,1660,1660,0
|
|
20231102,162500,119071877,1660,1660,1660,1660,0
|
|
20231102,162400,119071877,1660,1660,1660,1660,0
|
|
20231102,162300,119071877,1660,1660,1660,1660,0
|
|
20231102,162200,119071877,1660,1660,1660,1660,0
|
|
20231102,162100,119071877,1660,1660,1660,1660,0
|
|
20231102,162000,119071877,1660,1660,1660,1660,0
|
|
20231102,161900,119071877,1660,1660,1660,1660,0
|
|
20231102,161800,119071877,1660,1660,1660,1660,0
|
|
20231102,161700,119071877,1660,1660,1660,1660,0
|
|
20231102,161600,119071877,1660,1660,1660,1660,0
|
|
20231102,161500,119071877,1660,1660,1660,1660,0
|
|
20231102,161400,119071877,1660,1660,1660,1660,0
|
|
20231102,161300,119071877,1660,1660,1660,1660,0
|
|
20231102,161200,119071877,1660,1660,1660,1660,0
|
|
20231102,161100,119071877,1660,1660,1660,1660,0
|
|
20231102,161000,119071877,1660,1660,1660,1660,0
|
|
20231102,160900,119071877,1660,1660,1660,1660,0
|
|
20231102,160800,119071877,1660,1660,1660,1660,3766
|
|
20231102,160700,119071877,1660,1660,1660,1660,0
|
|
20231102,160600,119071877,1660,1660,1660,1660,0
|
|
20231102,160500,119071877,1660,1660,1660,1660,0
|
|
20231102,160400,119071877,1660,1660,1660,1660,0
|
|
20231102,160300,119071877,1660,1660,1660,1660,0
|
|
20231102,160200,119071877,1660,1660,1660,1660,0
|
|
20231102,160100,119071877,1660,1660,1660,1660,0
|
|
20231102,160000,119071877,1660,1660,1660,1660,0
|
|
20231102,155900,119071877,1660,1660,1660,1660,0
|
|
20231102,155800,119071877,1660,1660,1660,1660,0
|
|
20231102,155700,119071877,1660,1660,1660,1660,0
|
|
20231102,155600,119071877,1660,1660,1660,1660,0
|
|
20231102,155500,119071877,1660,1660,1660,1660,0
|
|
20231102,155400,119071877,1660,1660,1660,1660,0
|
|
20231102,155300,119071877,1660,1660,1660,1660,0
|
|
20231102,155200,119071877,1660,1660,1660,1660,0
|
|
20231102,155100,119071877,1660,1660,1660,1660,0
|
|
20231102,155000,119071877,1660,1660,1660,1660,0
|
|
20231102,154900,119071877,1660,1660,1660,1660,0
|
|
20231102,154800,119071877,1660,1660,1660,1660,0
|
|
20231102,154700,119071877,1660,1660,1660,1660,0
|
|
20231102,154600,119071877,1660,1660,1660,1660,0
|
|
20231102,154500,119071877,1660,1660,1660,1660,0
|
|
20231102,154400,119071877,1660,1660,1660,1660,0
|
|
20231102,154300,119071877,1660,1660,1660,1660,0
|
|
20231102,154200,119071877,1660,1660,1660,1660,0
|
|
20231102,154100,119071877,1660,1660,1660,1660,0
|
|
20231102,154000,119071877,1660,1660,1660,1660,0
|
|
20231102,153900,119071877,1660,1660,1660,1660,0
|
|
20231102,153800,119071877,1660,1660,1660,1660,3766
|
|
20231102,153700,119071877,1660,1660,1660,1660,0
|
|
20231102,153600,119071877,1660,1660,1660,1660,0
|
|
20231102,153500,119071877,1660,1660,1660,1660,0
|
|
20231102,153400,119071877,1660,1660,1660,1660,0
|
|
20231102,153300,119071877,1660,1660,1660,1660,0
|
|
20231102,153200,119071877,1660,1660,1660,1660,0
|
|
20231102,153100,119071877,1660,1660,1660,1660,0
|
|
20231102,153000,119071877,1660,1660,1660,1660,3766
|
|
20231102,152900,112820317,1670,1670,1670,1670,0
|
|
20231102,152800,112820317,1670,1670,1670,1670,0
|
|
20231102,152700,112820317,1670,1670,1670,1670,0
|
|
20231102,152600,112820317,1670,1670,1670,1670,0
|
|
20231102,152500,112820317,1670,1670,1670,1670,0
|
|
20231102,152400,112820317,1670,1670,1670,1670,0
|
|
20231102,152300,112820317,1670,1670,1670,1670,0
|
|
20231102,152200,112820317,1670,1670,1670,1670,0
|
|
20231102,152100,112820317,1670,1670,1670,1670,0
|
|
20231102,152000,112820317,1670,1670,1670,1670,0
|
|
20231102,151900,112820317,1670,1670,1670,1670,0
|
|
20231102,151800,112820317,1670,1670,1670,1670,5
|
|
20231102,151700,112811967,1670,1670,1670,1670,4
|
|
20231102,151600,112805287,1664,1670,1670,1664,35
|
|
20231102,151500,112747016,1670,1670,1670,1670,303
|
|
20231102,151400,112241006,1670,1670,1670,1670,10
|
|
20231102,151300,112224306,1670,1670,1670,1670,4
|
|
20231102,151200,112217626,1664,1670,1670,1664,9
|
|
20231102,151100,112202626,1664,1670,1671,1664,1018
|
|
20231102,151000,110505574,1669,1669,1669,1669,54
|
|
20231102,150900,110415448,1669,1669,1669,1669,5
|
|
20231102,150800,110407103,1669,1669,1669,1669,4
|
|
20231102,150700,110400427,1670,1670,1670,1670,468
|
|
20231102,150600,109618867,1670,1670,1670,1670,4
|
|
20231102,150500,109612187,1670,1670,1670,1670,5
|
|
20231102,150400,109603837,1670,1670,1670,1670,4
|
|
20231102,150300,109597157,1670,1665,1670,1665,205
|
|
20231102,150200,109255812,1665,1670,1670,1665,81
|
|
20231102,150100,109120927,1670,1670,1670,1670,4
|
|
20231102,150000,109114247,1670,1670,1670,1670,4
|
|
20231102,145900,109107567,1670,1670,1670,1670,4
|
|
20231102,145800,109100887,1670,1670,1670,1670,4
|
|
20231102,145700,109094207,1670,1670,1670,1670,4
|
|
20231102,145600,109087527,1670,1670,1670,1670,4
|
|
20231102,145500,109080847,1665,1670,1670,1665,1064
|
|
20231102,145400,107309267,1664,1664,1664,1664,886
|
|
20231102,145300,105834963,1664,1664,1664,1664,4
|
|
20231102,145200,105828307,1664,1664,1664,1660,6
|
|
20231102,145100,105818327,1664,1664,1664,1664,5
|
|
20231102,145000,105810007,1664,1660,1664,1660,741
|
|
20231102,144900,104579931,1660,1664,1664,1660,2087
|
|
20231102,144800,101115495,1660,1664,1664,1660,6
|
|
20231102,144700,101105519,1664,1664,1664,1664,4
|
|
20231102,144600,101098863,1664,1664,1664,1664,4
|
|
20231102,144500,101092207,1664,1664,1664,1664,4
|
|
20231102,144400,101085551,1664,1664,1664,1664,5
|
|
20231102,144300,101077231,1664,1664,1664,1664,4
|
|
20231102,144200,101070575,1659,1664,1664,1659,2454
|
|
20231102,144100,96999328,1664,1665,1665,1664,1149
|
|
20231102,144000,95087388,1665,1670,1670,1665,2624
|
|
20231102,143900,90718156,1671,1671,1671,1671,4
|
|
20231102,143800,90711472,1671,1671,1671,1671,4
|
|
20231102,143700,90704788,1671,1671,1671,1671,6
|
|
20231102,143600,90694762,1671,1671,1671,1671,4
|
|
20231102,143500,90688078,1665,1671,1671,1665,348
|
|
20231102,143400,90108544,1671,1671,1671,1671,4
|
|
20231102,143300,90101860,1671,1670,1671,1670,4
|
|
20231102,143200,90095177,1670,1670,1670,1670,4
|
|
20231102,143100,90088497,1670,1670,1670,1670,4
|
|
20231102,143000,90081817,1670,1671,1671,1665,31
|
|
20231102,142900,90030105,1671,1671,1671,1671,5
|
|
20231102,142800,90021750,1671,1671,1671,1671,14
|
|
20231102,142700,89998356,1671,1671,1671,1671,4
|
|
20231102,142600,89991672,1671,1671,1671,1671,5
|
|
20231102,142500,89983317,1671,1671,1671,1671,4
|
|
20231102,142400,89976633,1671,1671,1671,1671,5
|
|
20231102,142300,89968278,1671,1671,1671,1671,6
|
|
20231102,142200,89958252,1671,1671,1671,1671,4
|
|
20231102,142100,89951568,1671,1671,1671,1671,5
|
|
20231102,142000,89943213,1671,1671,1671,1671,4
|
|
20231102,141900,89936529,1671,1671,1671,1671,6
|
|
20231102,141800,89926503,1671,1671,1671,1671,4
|
|
20231102,141700,89919819,1671,1671,1671,1671,5
|
|
20231102,141600,89911464,1671,1671,1671,1671,4
|
|
20231102,141500,89904780,1671,1671,1671,1671,5
|
|
20231102,141400,89896425,1671,1671,1671,1671,4
|
|
20231102,141300,89889741,1675,1671,1675,1671,12
|
|
20231102,141200,89869661,1671,1671,1671,1671,14
|
|
20231102,141100,89846267,1671,1671,1671,1671,4
|
|
20231102,141000,89839583,1671,1671,1671,1671,1016
|
|
20231102,140900,88141847,1669,1671,1671,1669,1934
|
|
20231102,140800,84913993,1671,1671,1671,1671,6
|
|
20231102,140700,84903967,1669,1671,1671,1669,5
|
|
20231102,140600,84895614,1671,1675,1675,1671,9
|
|
20231102,140500,84880559,1675,1675,1675,1675,5
|
|
20231102,140400,84872184,1675,1675,1675,1675,4
|
|
20231102,140300,84865484,1675,1675,1675,1675,5
|
|
20231102,140200,84857109,1675,1675,1675,1675,37
|
|
20231102,140100,84795134,1675,1675,1675,1675,5
|
|
20231102,140000,84786759,1675,1675,1675,1675,5
|
|
20231102,135900,84778384,1677,1675,1677,1675,41
|
|
20231102,135800,84709653,1676,1666,1676,1666,9
|
|
20231102,135700,84694619,1676,1676,1676,1676,11
|
|
20231102,135600,84676183,1665,1665,1665,1665,0
|
|
20231102,135500,84676183,1665,1676,1676,1665,1019
|
|
20231102,135400,82978394,1665,1679,1679,1665,1932
|
|
20231102,135300,79738503,1677,1677,1677,1677,352
|
|
20231102,135200,79148199,1677,1677,1677,1677,986
|
|
20231102,135100,77494677,1680,1680,1680,1680,28
|
|
20231102,135000,77447637,1666,1666,1666,1666,0
|
|
20231102,134900,77447637,1666,1671,1688,1666,1551
|
|
20231102,134800,74849557,1671,1671,1671,1671,4
|
|
20231102,134700,74842873,1671,1671,1671,1671,4
|
|
20231102,134600,74836189,1671,1671,1671,1671,4
|
|
20231102,134500,74829505,1671,1671,1671,1669,28
|
|
20231102,134400,74782763,1671,1670,1671,1670,194
|
|
20231102,134300,74458782,1670,1670,1670,1670,873
|
|
20231102,134200,73000872,1670,1670,1670,1670,5
|
|
20231102,134100,72992522,1670,1670,1670,1670,4
|
|
20231102,134000,72985842,1670,1670,1670,1670,4
|
|
20231102,133900,72979162,1670,1670,1670,1670,4
|
|
20231102,133800,72972482,1670,1670,1670,1670,5
|
|
20231102,133700,72964132,1670,1669,1670,1669,39
|
|
20231102,133600,72899027,1669,1669,1669,1669,4
|
|
20231102,133500,72892351,1668,1668,1668,1668,99
|
|
20231102,133400,72727219,1668,1668,1668,1668,4
|
|
20231102,133300,72720547,1668,1668,1668,1668,4
|
|
20231102,133200,72713875,1668,1668,1668,1668,4
|
|
20231102,133100,72707203,1668,1666,1668,1666,787
|
|
20231102,133000,71395383,1666,1666,1666,1666,4
|
|
20231102,132900,71388719,1665,1663,1666,1663,2126
|
|
20231102,132800,67850343,1663,1663,1663,1663,5
|
|
20231102,132700,67842028,1663,1663,1663,1663,4
|
|
20231102,132600,67835376,1662,1662,1662,1662,388
|
|
20231102,132500,67190520,1662,1662,1662,1662,4
|
|
20231102,132400,67183872,1662,1662,1662,1662,4
|
|
20231102,132300,67177224,1662,1661,1662,1661,618
|
|
20231102,132200,66150722,1662,1662,1662,1662,5
|
|
20231102,132100,66142412,1661,1662,1662,1661,308
|
|
20231102,132000,65630520,1662,1662,1662,1662,4
|
|
20231102,131900,65623872,1662,1662,1662,1662,4
|
|
20231102,131800,65617224,1662,1662,1662,1662,5
|
|
20231102,131700,65608914,1662,1662,1662,1662,4
|
|
20231102,131600,65602266,1661,1661,1661,1661,459
|
|
20231102,131500,64839867,1661,1660,1661,1660,62
|
|
20231102,131400,64736942,1660,1660,1660,1660,4
|
|
20231102,131300,64730302,1660,1660,1660,1660,4
|
|
20231102,131200,64723662,1660,1660,1660,1660,5
|
|
20231102,131100,64715362,1659,1660,1660,1659,8
|
|
20231102,131000,64702086,1660,1660,1660,1660,4
|
|
20231102,130900,64695446,1659,1660,1660,1659,5
|
|
20231102,130800,64687147,1659,1660,1660,1659,5
|
|
20231102,130700,64678848,1660,1660,1660,1660,4
|
|
20231102,130600,64672208,1661,1661,1661,1661,4
|
|
20231102,130500,64665564,1661,1660,1661,1660,4
|
|
20231102,130400,64658923,1660,1661,1661,1660,91
|
|
20231102,130300,64507859,1660,1661,1661,1660,184
|
|
20231102,130200,64202415,1661,1661,1661,1661,6
|
|
20231102,130100,64192449,1661,1660,1661,1660,193
|
|
20231102,130000,63872064,1659,1660,1660,1659,27
|
|
20231102,125900,63827267,1660,1660,1660,1660,4
|
|
20231102,125800,63820627,1660,1661,1661,1660,6
|
|
20231102,125700,63810663,1661,1661,1661,1661,4
|
|
20231102,125600,63804019,1661,1661,1661,1661,4
|
|
20231102,125500,63797375,1661,1661,1661,1661,4
|
|
20231102,125400,63790731,1661,1661,1661,1661,4
|
|
20231102,125300,63784087,1660,1659,1660,1659,676
|
|
20231102,125200,62662286,1659,1659,1659,1659,5
|
|
20231102,125100,62653991,1658,1658,1658,1658,89
|
|
20231102,125000,62506429,1658,1659,1659,1658,5
|
|
20231102,124900,62498135,1659,1659,1659,1659,4
|
|
20231102,124800,62491499,1658,1658,1658,1658,306
|
|
20231102,124700,61984151,1658,1658,1658,1658,5
|
|
20231102,124600,61975861,1658,1657,1658,1657,10
|
|
20231102,124500,61959290,1657,1657,1657,1657,77
|
|
20231102,124400,61831701,1657,1657,1657,1657,4
|
|
20231102,124300,61825073,1658,1658,1658,1658,5
|
|
20231102,124200,61816783,1657,1657,1657,1657,113
|
|
20231102,124100,61629542,1656,1657,1657,1656,105
|
|
20231102,124000,61455657,1657,1657,1657,1657,54
|
|
20231102,123900,61366179,1656,1656,1656,1656,9438
|
|
20231102,123800,45736851,1656,1656,1656,1652,155
|
|
20231102,123700,45480571,1656,1656,1656,1656,4
|
|
20231102,123600,45473947,1656,1656,1656,1656,4
|
|
20231102,123500,45467323,1653,1653,1653,1653,20
|
|
20231102,123400,45434263,1653,1653,1653,1653,4
|
|
20231102,123300,45427651,1653,1656,1656,1653,51
|
|
20231102,123200,45343333,1656,1656,1656,1656,4
|
|
20231102,123100,45336709,1656,1656,1656,1656,4
|
|
20231102,123000,45330085,1656,1656,1656,1656,77
|
|
20231102,122900,45202573,1656,1656,1656,1656,4
|
|
20231102,122800,45195949,1656,1656,1656,1656,4
|
|
20231102,122700,45189325,1656,1656,1656,1656,4
|
|
20231102,122600,45182701,1656,1656,1656,1656,4
|
|
20231102,122500,45176077,1656,1656,1656,1656,4
|
|
20231102,122400,45169453,1656,1655,1656,1655,104
|
|
20231102,122300,44997258,1655,1655,1655,1655,4
|
|
20231102,122200,44990638,1655,1655,1655,1655,6
|
|
20231102,122100,44980708,1656,1656,1656,1656,4
|
|
20231102,122000,44974084,1656,1656,1656,1656,5
|
|
20231102,121900,44965804,1656,1656,1656,1656,4
|
|
20231102,121800,44959180,1655,1655,1655,1655,4
|
|
20231102,121700,44952560,1655,1656,1656,1655,5
|
|
20231102,121600,44944281,1656,1655,1656,1655,4
|
|
20231102,121500,44937660,1650,1656,1656,1650,100
|
|
20231102,121400,44772158,1656,1656,1656,1656,4
|
|
20231102,121300,44765534,1656,1656,1656,1656,4
|
|
20231102,121200,44758910,1656,1656,1656,1656,14
|
|
20231102,121100,44735726,1656,1656,1656,1656,6
|
|
20231102,121000,44725790,1656,1656,1656,1656,4
|
|
20231102,120900,44719166,1656,1656,1656,1656,4
|
|
20231102,120800,44712542,1656,1656,1656,1656,4
|
|
20231102,120700,44705918,1656,1656,1656,1656,4
|
|
20231102,120600,44699294,1656,1656,1656,1656,5
|
|
20231102,120500,44691014,1656,1656,1656,1656,4
|
|
20231102,120400,44684390,1656,1656,1656,1656,4
|
|
20231102,120300,44677766,1655,1656,1656,1655,129
|
|
20231102,120200,44464147,1656,1656,1656,1656,6
|
|
20231102,120100,44454211,1656,1656,1656,1656,4
|
|
20231102,120000,44447587,1656,1656,1656,1656,491
|
|
20231102,115900,43634491,1656,1656,1656,1656,306
|
|
20231102,115800,43127755,1656,1656,1656,1656,6
|
|
20231102,115700,43117819,1656,1656,1656,1656,4
|
|
20231102,115600,43111195,1656,1656,1656,1656,4
|
|
20231102,115500,43104571,1656,1656,1656,1656,4
|
|
20231102,115400,43097947,1656,1656,1656,1656,4
|
|
20231102,115300,43091323,1656,1656,1656,1656,5
|
|
20231102,115200,43083043,1656,1656,1656,1656,5
|
|
20231102,115100,43074763,1656,1656,1656,1656,5
|
|
20231102,115000,43066483,1656,1656,1656,1656,4
|
|
20231102,114900,43059859,1654,1656,1656,1654,16
|
|
20231102,114800,43033385,1656,1656,1656,1656,10
|
|
20231102,114700,43016825,1656,1656,1656,1656,4
|
|
20231102,114600,43010201,1656,1656,1656,1656,6
|
|
20231102,114500,43000265,1656,1656,1656,1656,77
|
|
20231102,114400,42872753,1656,1656,1656,1656,5
|
|
20231102,114300,42864473,1656,1656,1656,1656,6
|
|
20231102,114200,42854537,1657,1657,1657,1657,4
|
|
20231102,114100,42847909,1657,1657,1657,1657,4
|
|
20231102,114000,42841281,1657,1657,1657,1657,4
|
|
20231102,113900,42834653,1655,1658,1658,1655,10
|
|
20231102,113800,42818089,1658,1658,1658,1658,5
|
|
20231102,113700,42809799,1658,1658,1658,1658,4
|
|
20231102,113600,42803167,1658,1658,1658,1658,4
|
|
20231102,113500,42796535,1658,1658,1658,1658,4
|
|
20231102,113400,42789903,1658,1658,1658,1658,4
|
|
20231102,113300,42783271,1657,1658,1658,1657,304
|
|
20231102,113200,42279539,1658,1658,1658,1658,5
|
|
20231102,113100,42271249,1658,1658,1658,1658,4
|
|
20231102,113000,42264617,1658,1658,1658,1657,100
|
|
20231102,112900,42098840,1658,1658,1658,1658,4
|
|
20231102,112800,42092208,1658,1658,1658,1658,4
|
|
20231102,112700,42085576,1658,1658,1658,1658,5
|
|
20231102,112600,42077286,1658,1658,1658,1658,4
|
|
20231102,112500,42070654,1658,1658,1658,1658,5
|
|
20231102,112400,42062364,1658,1658,1658,1658,46
|
|
20231102,112300,41986096,1658,1658,1658,1658,5
|
|
20231102,112200,41977806,1658,1657,1658,1657,6
|
|
20231102,112100,41967863,1656,1654,1656,1654,211
|
|
20231102,112000,41618855,1655,1655,1655,1655,31
|
|
20231102,111900,41567550,1656,1656,1656,1656,4
|
|
20231102,111800,41560926,1656,1655,1657,1655,133
|
|
20231102,111700,41340680,1657,1659,1659,1657,56
|
|
20231102,111600,41247821,1659,1659,1659,1659,5
|
|
20231102,111500,41239526,1659,1659,1659,1659,77
|
|
20231102,111400,41111783,1659,1659,1659,1659,4
|
|
20231102,111300,41105147,1659,1659,1659,1659,7
|
|
20231102,111200,41093534,1658,1658,1658,1658,92
|
|
20231102,111100,40940998,1658,1658,1658,1658,6
|
|
20231102,111000,40931050,1658,1658,1658,1658,6
|
|
20231102,110900,40921102,1658,1658,1658,1658,4
|
|
20231102,110800,40914470,1658,1658,1658,1658,4
|
|
20231102,110700,40907838,1658,1658,1658,1658,4
|
|
20231102,110600,40901206,1658,1658,1658,1658,4
|
|
20231102,110500,40894574,1658,1658,1658,1658,4
|
|
20231102,110400,40887942,1659,1659,1659,1659,4
|
|
20231102,110300,40881306,1659,1659,1659,1659,4
|
|
20231102,110200,40874670,1659,1659,1659,1659,237
|
|
20231102,110100,40481487,1659,1659,1659,1659,4
|
|
20231102,110000,40474851,1659,1659,1659,1659,77
|
|
20231102,105900,40347108,1659,1659,1659,1659,4
|
|
20231102,105800,40340472,1660,1655,1660,1655,2439
|
|
20231102,105700,36296357,1655,1655,1655,1655,12
|
|
20231102,105600,36276497,1655,1655,1655,1655,4
|
|
20231102,105500,36269877,1655,1654,1655,1654,5
|
|
20231102,105400,36261603,1655,1655,1655,1655,4
|
|
20231102,105300,36254983,1654,1655,1655,1654,504
|
|
20231102,105200,35421363,1655,1656,1656,1655,119
|
|
20231102,105100,35224414,1656,1656,1656,1656,67
|
|
20231102,105000,35113462,1656,1656,1656,1656,4
|
|
20231102,104900,35106838,1656,1656,1656,1656,9
|
|
20231102,104800,35091934,1656,1656,1656,1656,4
|
|
20231102,104700,35085310,1656,1656,1656,1656,863
|
|
20231102,104600,33656182,1656,1655,1656,1655,29
|
|
20231102,104500,33608182,1655,1656,1656,1654,1036
|
|
20231102,104400,31893621,1656,1656,1656,1656,4
|
|
20231102,104300,31886997,1656,1655,1656,1655,680
|
|
20231102,104200,30761596,1655,1655,1655,1655,4
|
|
20231102,104100,30754976,1655,1654,1655,1654,9
|
|
20231102,104000,30740086,1654,1655,1655,1654,7
|
|
20231102,103900,30728504,1654,1653,1654,1653,565
|
|
20231102,103800,29793997,1653,1654,1654,1648,86
|
|
20231102,103700,29652095,1654,1654,1654,1654,4
|
|
20231102,103600,29645479,1654,1654,1654,1654,4
|
|
20231102,103500,29638863,1654,1654,1654,1654,4
|
|
20231102,103400,29632247,1654,1654,1655,1654,20
|
|
20231102,103300,29599163,1654,1654,1654,1654,4
|
|
20231102,103200,29592547,1654,1654,1654,1654,4
|
|
20231102,103100,29585931,1654,1654,1654,1654,4
|
|
20231102,103000,29579315,1654,1654,1654,1654,77
|
|
20231102,102900,29451957,1655,1655,1655,1655,0
|
|
20231102,102800,29451957,1655,1655,1655,1655,0
|
|
20231102,102700,29451957,1655,1655,1655,1655,0
|
|
20231102,102600,29451957,1655,1655,1655,1655,0
|
|
20231102,102500,29451957,1655,1655,1655,1655,0
|
|
20231102,102400,29451957,1655,1655,1655,1655,105
|
|
20231102,102300,29278182,1654,1654,1654,1654,15
|
|
20231102,102200,29253372,1654,1654,1654,1654,2
|
|
20231102,102100,29250064,1655,1655,1655,1655,60
|
|
20231102,102000,29150764,1655,1655,1656,1655,205
|
|
20231102,101900,28811299,1656,1654,1656,1654,282
|
|
20231102,101800,28344601,1654,1654,1654,1654,0
|
|
20231102,101700,28344601,1654,1654,1654,1654,66
|
|
20231102,101600,28235437,1653,1652,1653,1652,310
|
|
20231102,101500,27723227,1652,1652,1652,1652,74
|
|
20231102,101400,27600979,1652,1652,1652,1652,0
|
|
20231102,101300,27600979,1652,1652,1652,1652,0
|
|
20231102,101200,27600979,1652,1652,1652,1652,0
|
|
20231102,101100,27600979,1652,1652,1652,1652,0
|
|
20231102,101000,27600979,1652,1652,1652,1652,0
|
|
20231102,100900,27600979,1652,1652,1652,1652,137
|
|
20231102,100800,27374655,1647,1647,1647,1647,0
|
|
20231102,100700,27374655,1647,1647,1647,1647,1
|
|
20231102,100600,27373008,1650,1646,1650,1646,3540
|
|
20231102,100500,21535124,1646,1645,1646,1645,211
|
|
20231102,100400,21188028,1646,1645,1646,1645,24
|
|
20231102,100300,21148536,1645,1645,1645,1645,50
|
|
20231102,100200,21066286,1645,1645,1645,1645,67
|
|
20231102,100100,20956071,1647,1647,1647,1647,0
|
|
20231102,100000,20956071,1647,1645,1647,1645,98
|
|
20231102,095900,20794711,1648,1648,1648,1648,0
|
|
20231102,095800,20794711,1648,1647,1648,1647,719
|
|
20231102,095700,19609801,1648,1642,1648,1642,86
|
|
20231102,095600,19468274,1638,1637,1638,1637,6
|
|
20231102,095500,19458451,1638,1639,1639,1638,201
|
|
20231102,095400,19129202,1638,1639,1639,1638,165
|
|
20231102,095300,18858899,1643,1643,1643,1643,0
|
|
20231102,095200,18858899,1643,1643,1643,1643,0
|
|
20231102,095100,18858899,1643,1643,1643,1643,0
|
|
20231102,095000,18858899,1643,1642,1643,1642,8
|
|
20231102,094900,18845759,1639,1639,1639,1639,0
|
|
20231102,094800,18845759,1639,1639,1639,1639,0
|
|
20231102,094700,18845759,1639,1639,1639,1639,17
|
|
20231102,094600,18817896,1638,1638,1638,1638,30
|
|
20231102,094500,18768756,1642,1641,1642,1641,73
|
|
20231102,094400,18648919,1638,1638,1638,1638,0
|
|
20231102,094300,18648919,1638,1638,1638,1638,1
|
|
20231102,094200,18647281,1642,1642,1642,1642,0
|
|
20231102,094100,18647281,1642,1642,1642,1642,159
|
|
20231102,094000,18386203,1642,1642,1643,1642,639
|
|
20231102,093900,17336948,1642,1648,1648,1642,64
|
|
20231102,093800,17231786,1649,1643,1649,1643,70
|
|
20231102,093700,17116716,1643,1643,1643,1643,28
|
|
20231102,093600,17070712,1643,1645,1645,1643,43
|
|
20231102,093500,17000031,1644,1642,1644,1642,357
|
|
20231102,093400,16413678,1642,1641,1642,1641,54
|
|
20231102,093300,16325017,1642,1642,1642,1642,0
|
|
20231102,093200,16325017,1642,1642,1642,1642,0
|
|
20231102,093100,16325017,1642,1642,1642,1642,74
|
|
20231102,093000,16203509,1642,1642,1642,1642,5
|
|
20231102,092900,16195299,1638,1638,1638,1638,0
|
|
20231102,092800,16195299,1638,1638,1638,1638,60
|
|
20231102,092700,16097019,1638,1638,1638,1638,49
|
|
20231102,092600,16016757,1638,1637,1638,1637,590
|
|
20231102,092500,15050924,1637,1637,1637,1637,421
|
|
20231102,092400,14361747,1637,1637,1637,1637,50
|
|
20231102,092300,14279897,1637,1637,1637,1637,32
|
|
20231102,092200,14227513,1637,1637,1637,1637,51
|
|
20231102,092100,14144026,1641,1635,1641,1635,1356
|
|
20231102,092000,11920927,1635,1635,1635,1635,60
|
|
20231102,091900,11822827,1635,1631,1635,1631,1436
|
|
20231102,091800,9478274,1630,1630,1630,1630,3
|
|
20231102,091700,9473384,1630,1630,1630,1630,80
|
|
20231102,091600,9342984,1632,1632,1632,1632,0
|
|
20231102,091500,9342984,1632,1631,1632,1631,74
|
|
20231102,091400,9222244,1630,1630,1630,1630,49
|
|
20231102,091300,9142374,1630,1630,1630,1630,126
|
|
20231102,091200,8936994,1633,1632,1633,1626,15
|
|
20231102,091100,8912533,1626,1632,1632,1626,63
|
|
20231102,091000,8810065,1632,1632,1632,1632,5
|
|
20231102,090900,8801905,1632,1628,1633,1628,35
|
|
20231102,090800,8744863,1628,1631,1632,1628,748
|
|
20231102,090700,7524911,1631,1629,1631,1629,46
|
|
20231102,090600,7449942,1632,1631,1632,1631,6
|
|
20231102,090500,7440153,1631,1631,1631,1631,533
|
|
20231102,090400,6570830,1631,1624,1631,1624,8
|
|
20231102,090300,6557803,1632,1633,1633,1632,22
|
|
20231102,090200,6521882,1632,1619,1632,1619,898
|
|
20231102,090100,5059875,1632,1619,1633,1619,859
|
|
20231102,090000,3667836,1619,1604,1619,1604,2285
|