671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,200800,39271837,1683,1683,1683,1683,1818
|
|
20231109,200700,39271837,1683,1683,1683,1683,0
|
|
20231109,200600,39271837,1683,1683,1683,1683,0
|
|
20231109,200500,39271837,1683,1683,1683,1683,0
|
|
20231109,200400,39271837,1683,1683,1683,1683,0
|
|
20231109,200300,39271837,1683,1683,1683,1683,0
|
|
20231109,200200,39271837,1683,1683,1683,1683,0
|
|
20231109,200100,39271837,1683,1683,1683,1683,0
|
|
20231109,200000,39271837,1683,1683,1683,1683,0
|
|
20231109,195900,39271837,1683,1683,1683,1683,0
|
|
20231109,195800,39271837,1683,1683,1683,1683,0
|
|
20231109,195700,39271837,1683,1683,1683,1683,0
|
|
20231109,195600,39271837,1683,1683,1683,1683,0
|
|
20231109,195500,39271837,1683,1683,1683,1683,0
|
|
20231109,195400,39271837,1683,1683,1683,1683,0
|
|
20231109,195300,39271837,1683,1683,1683,1683,0
|
|
20231109,195200,39271837,1683,1683,1683,1683,0
|
|
20231109,195100,39271837,1683,1683,1683,1683,0
|
|
20231109,195000,39271837,1683,1683,1683,1683,0
|
|
20231109,194900,39271837,1683,1683,1683,1683,0
|
|
20231109,194800,39271837,1683,1683,1683,1683,0
|
|
20231109,194700,39271837,1683,1683,1683,1683,0
|
|
20231109,194600,39271837,1683,1683,1683,1683,0
|
|
20231109,194500,39271837,1683,1683,1683,1683,0
|
|
20231109,194400,39271837,1683,1683,1683,1683,0
|
|
20231109,194300,39271837,1683,1683,1683,1683,0
|
|
20231109,194200,39271837,1683,1683,1683,1683,0
|
|
20231109,194100,39271837,1683,1683,1683,1683,0
|
|
20231109,194000,39271837,1683,1683,1683,1683,0
|
|
20231109,193900,39271837,1683,1683,1683,1683,0
|
|
20231109,193800,39271837,1683,1683,1683,1683,1818
|
|
20231109,193700,39271837,1683,1683,1683,1683,0
|
|
20231109,193600,39271837,1683,1683,1683,1683,0
|
|
20231109,193500,39271837,1683,1683,1683,1683,0
|
|
20231109,193400,39271837,1683,1683,1683,1683,0
|
|
20231109,193300,39271837,1683,1683,1683,1683,0
|
|
20231109,193200,39271837,1683,1683,1683,1683,0
|
|
20231109,193100,39271837,1683,1683,1683,1683,0
|
|
20231109,193000,39271837,1683,1683,1683,1683,0
|
|
20231109,192900,39271837,1683,1683,1683,1683,0
|
|
20231109,192800,39271837,1683,1683,1683,1683,0
|
|
20231109,192700,39271837,1683,1683,1683,1683,0
|
|
20231109,192600,39271837,1683,1683,1683,1683,0
|
|
20231109,192500,39271837,1683,1683,1683,1683,0
|
|
20231109,192400,39271837,1683,1683,1683,1683,0
|
|
20231109,192300,39271837,1683,1683,1683,1683,0
|
|
20231109,192200,39271837,1683,1683,1683,1683,0
|
|
20231109,192100,39271837,1683,1683,1683,1683,0
|
|
20231109,192000,39271837,1683,1683,1683,1683,0
|
|
20231109,191900,39271837,1683,1683,1683,1683,0
|
|
20231109,191800,39271837,1683,1683,1683,1683,0
|
|
20231109,191700,39271837,1683,1683,1683,1683,0
|
|
20231109,191600,39271837,1683,1683,1683,1683,0
|
|
20231109,191500,39271837,1683,1683,1683,1683,0
|
|
20231109,191400,39271837,1683,1683,1683,1683,0
|
|
20231109,191300,39271837,1683,1683,1683,1683,0
|
|
20231109,191200,39271837,1683,1683,1683,1683,0
|
|
20231109,191100,39271837,1683,1683,1683,1683,0
|
|
20231109,191000,39271837,1683,1683,1683,1683,0
|
|
20231109,190900,39271837,1683,1683,1683,1683,0
|
|
20231109,190800,39271837,1683,1683,1683,1683,1818
|
|
20231109,190700,39271837,1683,1683,1683,1683,0
|
|
20231109,190600,39271837,1683,1683,1683,1683,0
|
|
20231109,190500,39271837,1683,1683,1683,1683,0
|
|
20231109,190400,39271837,1683,1683,1683,1683,0
|
|
20231109,190300,39271837,1683,1683,1683,1683,0
|
|
20231109,190200,39271837,1683,1683,1683,1683,0
|
|
20231109,190100,39271837,1683,1683,1683,1683,0
|
|
20231109,190000,39271837,1683,1683,1683,1683,0
|
|
20231109,185900,39271837,1683,1683,1683,1683,0
|
|
20231109,185800,39271837,1683,1683,1683,1683,0
|
|
20231109,185700,39271837,1683,1683,1683,1683,0
|
|
20231109,185600,39271837,1683,1683,1683,1683,0
|
|
20231109,185500,39271837,1683,1683,1683,1683,0
|
|
20231109,185400,39271837,1683,1683,1683,1683,0
|
|
20231109,185300,39271837,1683,1683,1683,1683,0
|
|
20231109,185200,39271837,1683,1683,1683,1683,0
|
|
20231109,185100,39271837,1683,1683,1683,1683,0
|
|
20231109,185000,39271837,1683,1683,1683,1683,0
|
|
20231109,184900,39271837,1683,1683,1683,1683,0
|
|
20231109,184800,39271837,1683,1683,1683,1683,0
|
|
20231109,184700,39271837,1683,1683,1683,1683,0
|
|
20231109,184600,39271837,1683,1683,1683,1683,0
|
|
20231109,184500,39271837,1683,1683,1683,1683,0
|
|
20231109,184400,39271837,1683,1683,1683,1683,0
|
|
20231109,184300,39271837,1683,1683,1683,1683,0
|
|
20231109,184200,39271837,1683,1683,1683,1683,0
|
|
20231109,184100,39271837,1683,1683,1683,1683,0
|
|
20231109,184000,39271837,1683,1683,1683,1683,0
|
|
20231109,183900,39271837,1683,1683,1683,1683,0
|
|
20231109,183800,39271837,1683,1683,1683,1683,1818
|
|
20231109,183700,39271837,1683,1683,1683,1683,0
|
|
20231109,183600,39271837,1683,1683,1683,1683,0
|
|
20231109,183500,39271837,1683,1683,1683,1683,0
|
|
20231109,183400,39271837,1683,1683,1683,1683,0
|
|
20231109,183300,39271837,1683,1683,1683,1683,0
|
|
20231109,183200,39271837,1683,1683,1683,1683,0
|
|
20231109,183100,39271837,1683,1683,1683,1683,0
|
|
20231109,183000,39271837,1683,1683,1683,1683,0
|
|
20231109,182900,39271837,1683,1683,1683,1683,0
|
|
20231109,182800,39271837,1683,1683,1683,1683,0
|
|
20231109,182700,39271837,1683,1683,1683,1683,0
|
|
20231109,182600,39271837,1683,1683,1683,1683,0
|
|
20231109,182500,39271837,1683,1683,1683,1683,0
|
|
20231109,182400,39271837,1683,1683,1683,1683,0
|
|
20231109,182300,39271837,1683,1683,1683,1683,0
|
|
20231109,182200,39271837,1683,1683,1683,1683,0
|
|
20231109,182100,39271837,1683,1683,1683,1683,0
|
|
20231109,182000,39271837,1683,1683,1683,1683,0
|
|
20231109,181900,39271837,1683,1683,1683,1683,0
|
|
20231109,181800,39271837,1683,1683,1683,1683,0
|
|
20231109,181700,39271837,1683,1683,1683,1683,0
|
|
20231109,181600,39271837,1683,1683,1683,1683,0
|
|
20231109,181500,39271837,1683,1683,1683,1683,0
|
|
20231109,181400,39271837,1683,1683,1683,1683,0
|
|
20231109,181300,39271837,1683,1683,1683,1683,0
|
|
20231109,181200,39271837,1683,1683,1683,1683,0
|
|
20231109,181100,39271837,1683,1683,1683,1683,0
|
|
20231109,181000,39271837,1683,1683,1683,1683,0
|
|
20231109,180900,39271837,1683,1683,1683,1683,0
|
|
20231109,180800,39271837,1683,1683,1683,1683,1818
|
|
20231109,180700,39271837,1683,1683,1683,1683,0
|
|
20231109,180600,39271837,1683,1683,1683,1683,0
|
|
20231109,180500,39271837,1683,1683,1683,1683,0
|
|
20231109,180400,39271837,1683,1683,1683,1683,0
|
|
20231109,180300,39271837,1683,1683,1683,1683,0
|
|
20231109,180200,39271837,1683,1683,1683,1683,0
|
|
20231109,180100,39271837,1683,1683,1683,1683,0
|
|
20231109,180000,39271837,1683,1683,1683,1683,0
|
|
20231109,175900,39271837,1683,1683,1683,1683,0
|
|
20231109,175800,39271837,1683,1683,1683,1683,0
|
|
20231109,175700,39271837,1683,1683,1683,1683,0
|
|
20231109,175600,39271837,1683,1683,1683,1683,0
|
|
20231109,175500,39271837,1683,1683,1683,1683,0
|
|
20231109,175400,39271837,1683,1683,1683,1683,0
|
|
20231109,175300,39271837,1683,1683,1683,1683,0
|
|
20231109,175200,39271837,1683,1683,1683,1683,0
|
|
20231109,175100,39271837,1683,1683,1683,1683,0
|
|
20231109,175000,39271837,1683,1683,1683,1683,0
|
|
20231109,174900,39271837,1683,1683,1683,1683,0
|
|
20231109,174800,39271837,1683,1683,1683,1683,0
|
|
20231109,174700,39271837,1683,1683,1683,1683,0
|
|
20231109,174600,39271837,1683,1683,1683,1683,0
|
|
20231109,174500,39271837,1683,1683,1683,1683,0
|
|
20231109,174400,39271837,1683,1683,1683,1683,0
|
|
20231109,174300,39271837,1683,1683,1683,1683,0
|
|
20231109,174200,39271837,1683,1683,1683,1683,0
|
|
20231109,174100,39271837,1683,1683,1683,1683,0
|
|
20231109,174000,39271837,1683,1683,1683,1683,0
|
|
20231109,173900,39271837,1683,1683,1683,1683,0
|
|
20231109,173800,39271837,1683,1683,1683,1683,1818
|
|
20231109,173700,39271837,1683,1683,1683,1683,0
|
|
20231109,173600,39271837,1683,1683,1683,1683,0
|
|
20231109,173500,39271837,1683,1683,1683,1683,0
|
|
20231109,173400,39271837,1683,1683,1683,1683,0
|
|
20231109,173300,39271837,1683,1683,1683,1683,0
|
|
20231109,173200,39271837,1683,1683,1683,1683,0
|
|
20231109,173100,39271837,1683,1683,1683,1683,0
|
|
20231109,173000,39271837,1683,1683,1683,1683,0
|
|
20231109,172900,39271837,1683,1683,1683,1683,0
|
|
20231109,172800,39271837,1683,1683,1683,1683,0
|
|
20231109,172700,39271837,1683,1683,1683,1683,0
|
|
20231109,172600,39271837,1683,1683,1683,1683,0
|
|
20231109,172500,39271837,1683,1683,1683,1683,0
|
|
20231109,172400,39271837,1683,1683,1683,1683,0
|
|
20231109,172300,39271837,1683,1683,1683,1683,0
|
|
20231109,172200,39271837,1683,1683,1683,1683,0
|
|
20231109,172100,39271837,1683,1683,1683,1683,0
|
|
20231109,172000,39271837,1683,1683,1683,1683,0
|
|
20231109,171900,39271837,1683,1683,1683,1683,0
|
|
20231109,171800,39271837,1683,1683,1683,1683,0
|
|
20231109,171700,39271837,1683,1683,1683,1683,0
|
|
20231109,171600,39271837,1683,1683,1683,1683,0
|
|
20231109,171500,39271837,1683,1683,1683,1683,0
|
|
20231109,171400,39271837,1683,1683,1683,1683,0
|
|
20231109,171300,39271837,1683,1683,1683,1683,0
|
|
20231109,171200,39271837,1683,1683,1683,1683,0
|
|
20231109,171100,39271837,1683,1683,1683,1683,0
|
|
20231109,171000,39271837,1683,1683,1683,1683,0
|
|
20231109,170900,39271837,1683,1683,1683,1683,0
|
|
20231109,170800,39271837,1683,1683,1683,1683,1818
|
|
20231109,170700,39271837,1683,1683,1683,1683,0
|
|
20231109,170600,39271837,1683,1683,1683,1683,0
|
|
20231109,170500,39271837,1683,1683,1683,1683,0
|
|
20231109,170400,39271837,1683,1683,1683,1683,0
|
|
20231109,170300,39271837,1683,1683,1683,1683,0
|
|
20231109,170200,39271837,1683,1683,1683,1683,0
|
|
20231109,170100,39271837,1683,1683,1683,1683,0
|
|
20231109,170000,39271837,1683,1683,1683,1683,0
|
|
20231109,165900,39271837,1683,1683,1683,1683,0
|
|
20231109,165800,39271837,1683,1683,1683,1683,0
|
|
20231109,165700,39271837,1683,1683,1683,1683,0
|
|
20231109,165600,39271837,1683,1683,1683,1683,0
|
|
20231109,165500,39271837,1683,1683,1683,1683,0
|
|
20231109,165400,39271837,1683,1683,1683,1683,0
|
|
20231109,165300,39271837,1683,1683,1683,1683,0
|
|
20231109,165200,39271837,1683,1683,1683,1683,0
|
|
20231109,165100,39271837,1683,1683,1683,1683,0
|
|
20231109,165000,39271837,1683,1683,1683,1683,0
|
|
20231109,164900,39271837,1683,1683,1683,1683,0
|
|
20231109,164800,39271837,1683,1683,1683,1683,0
|
|
20231109,164700,39271837,1683,1683,1683,1683,0
|
|
20231109,164600,39271837,1683,1683,1683,1683,0
|
|
20231109,164500,39271837,1683,1683,1683,1683,0
|
|
20231109,164400,39271837,1683,1683,1683,1683,0
|
|
20231109,164300,39271837,1683,1683,1683,1683,0
|
|
20231109,164200,39271837,1683,1683,1683,1683,0
|
|
20231109,164100,39271837,1683,1683,1683,1683,0
|
|
20231109,164000,39271837,1683,1683,1683,1683,0
|
|
20231109,163900,39271837,1683,1683,1683,1683,0
|
|
20231109,163800,39271837,1683,1683,1683,1683,1818
|
|
20231109,163700,39271837,1683,1683,1683,1683,0
|
|
20231109,163600,39271837,1683,1683,1683,1683,0
|
|
20231109,163500,39271837,1683,1683,1683,1683,0
|
|
20231109,163400,39271837,1683,1683,1683,1683,0
|
|
20231109,163300,39271837,1683,1683,1683,1683,0
|
|
20231109,163200,39271837,1683,1683,1683,1683,0
|
|
20231109,163100,39271837,1683,1683,1683,1683,0
|
|
20231109,163000,39271837,1683,1683,1683,1683,0
|
|
20231109,162900,39271837,1683,1683,1683,1683,0
|
|
20231109,162800,39271837,1683,1683,1683,1683,0
|
|
20231109,162700,39271837,1683,1683,1683,1683,0
|
|
20231109,162600,39271837,1683,1683,1683,1683,0
|
|
20231109,162500,39271837,1683,1683,1683,1683,0
|
|
20231109,162400,39271837,1683,1683,1683,1683,0
|
|
20231109,162300,39271837,1683,1683,1683,1683,0
|
|
20231109,162200,39271837,1683,1683,1683,1683,0
|
|
20231109,162100,39271837,1683,1683,1683,1683,0
|
|
20231109,162000,39271837,1683,1683,1683,1683,0
|
|
20231109,161900,39271837,1683,1683,1683,1683,0
|
|
20231109,161800,39271837,1683,1683,1683,1683,0
|
|
20231109,161700,39271837,1683,1683,1683,1683,0
|
|
20231109,161600,39271837,1683,1683,1683,1683,0
|
|
20231109,161500,39271837,1683,1683,1683,1683,0
|
|
20231109,161400,39271837,1683,1683,1683,1683,0
|
|
20231109,161300,39271837,1683,1683,1683,1683,0
|
|
20231109,161200,39271837,1683,1683,1683,1683,0
|
|
20231109,161100,39271837,1683,1683,1683,1683,0
|
|
20231109,161000,39271837,1683,1683,1683,1683,0
|
|
20231109,160900,39271837,1683,1683,1683,1683,0
|
|
20231109,160800,39271837,1683,1683,1683,1683,1818
|
|
20231109,160700,39271837,1683,1683,1683,1683,0
|
|
20231109,160600,39271837,1683,1683,1683,1683,0
|
|
20231109,160500,39271837,1683,1683,1683,1683,0
|
|
20231109,160400,39271837,1683,1683,1683,1683,0
|
|
20231109,160300,39271837,1683,1683,1683,1683,0
|
|
20231109,160200,39271837,1683,1683,1683,1683,0
|
|
20231109,160100,39271837,1683,1683,1683,1683,0
|
|
20231109,160000,39271837,1683,1683,1683,1683,0
|
|
20231109,155900,39271837,1683,1683,1683,1683,0
|
|
20231109,155800,39271837,1683,1683,1683,1683,0
|
|
20231109,155700,39271837,1683,1683,1683,1683,0
|
|
20231109,155600,39271837,1683,1683,1683,1683,0
|
|
20231109,155500,39271837,1683,1683,1683,1683,0
|
|
20231109,155400,39271837,1683,1683,1683,1683,0
|
|
20231109,155300,39271837,1683,1683,1683,1683,0
|
|
20231109,155200,39271837,1683,1683,1683,1683,0
|
|
20231109,155100,39271837,1683,1683,1683,1683,0
|
|
20231109,155000,39271837,1683,1683,1683,1683,0
|
|
20231109,154900,39271837,1683,1683,1683,1683,0
|
|
20231109,154800,39271837,1683,1683,1683,1683,0
|
|
20231109,154700,39271837,1683,1683,1683,1683,0
|
|
20231109,154600,39271837,1683,1683,1683,1683,0
|
|
20231109,154500,39271837,1683,1683,1683,1683,0
|
|
20231109,154400,39271837,1683,1683,1683,1683,0
|
|
20231109,154300,39271837,1683,1683,1683,1683,0
|
|
20231109,154200,39271837,1683,1683,1683,1683,0
|
|
20231109,154100,39271837,1683,1683,1683,1683,0
|
|
20231109,154000,39271837,1683,1683,1683,1683,0
|
|
20231109,153900,39271837,1683,1683,1683,1683,0
|
|
20231109,153800,39271837,1683,1683,1683,1683,1818
|
|
20231109,153700,39271837,1683,1683,1683,1683,0
|
|
20231109,153600,39271837,1683,1683,1683,1683,0
|
|
20231109,153500,39271837,1683,1683,1683,1683,0
|
|
20231109,153400,39271837,1683,1683,1683,1683,0
|
|
20231109,153300,39271837,1683,1683,1683,1683,0
|
|
20231109,153200,39271837,1683,1683,1683,1683,0
|
|
20231109,153100,39271837,1683,1683,1683,1683,0
|
|
20231109,153000,39271837,1683,1683,1683,1683,1818
|
|
20231109,152900,36212143,1683,1683,1683,1683,0
|
|
20231109,152800,36212143,1683,1683,1683,1683,0
|
|
20231109,152700,36212143,1683,1683,1683,1683,0
|
|
20231109,152600,36212143,1683,1683,1683,1683,0
|
|
20231109,152500,36212143,1683,1683,1683,1683,0
|
|
20231109,152400,36212143,1683,1683,1683,1683,0
|
|
20231109,152300,36212143,1683,1683,1683,1683,0
|
|
20231109,152200,36212143,1683,1683,1683,1683,0
|
|
20231109,152100,36212143,1683,1683,1683,1683,0
|
|
20231109,152000,36212143,1683,1683,1683,1683,0
|
|
20231109,151900,36212143,1683,1690,1692,1683,881
|
|
20231109,151800,34723966,1690,1692,1692,1690,50
|
|
20231109,151700,34639447,1690,1692,1692,1690,137
|
|
20231109,151600,34407912,1690,1690,1690,1690,0
|
|
20231109,151500,34407912,1690,1690,1690,1690,79
|
|
20231109,151400,34274402,1692,1692,1692,1692,2
|
|
20231109,151300,34271018,1692,1693,1693,1692,165
|
|
20231109,151200,33991823,1692,1692,1692,1692,0
|
|
20231109,151100,33991823,1692,1692,1692,1692,0
|
|
20231109,151000,33991823,1692,1692,1692,1692,0
|
|
20231109,150900,33991823,1692,1692,1692,1692,0
|
|
20231109,150800,33991823,1692,1692,1692,1692,407
|
|
20231109,150700,33303179,1692,1692,1692,1692,3
|
|
20231109,150600,33298103,1692,1692,1692,1692,2
|
|
20231109,150500,33294719,1690,1693,1693,1690,1299
|
|
20231109,150400,31098250,1692,1695,1695,1692,570
|
|
20231109,150300,30133536,1694,1694,1694,1694,0
|
|
20231109,150200,30133536,1694,1694,1694,1694,248
|
|
20231109,150100,29713424,1694,1694,1694,1694,0
|
|
20231109,150000,29713424,1694,1694,1694,1694,2
|
|
20231109,145900,29710036,1694,1694,1694,1694,0
|
|
20231109,145800,29710036,1694,1694,1694,1694,4
|
|
20231109,145700,29703260,1694,1695,1695,1694,83
|
|
20231109,145600,29562602,1694,1694,1694,1694,180
|
|
20231109,145500,29257682,1694,1699,1699,1694,1364
|
|
20231109,145400,26942686,1701,1698,1701,1698,202
|
|
20231109,145300,26599684,1701,1701,1701,1701,3
|
|
20231109,145200,26594581,1698,1698,1698,1698,0
|
|
20231109,145100,26594581,1698,1698,1698,1698,0
|
|
20231109,145000,26594581,1698,1700,1700,1698,1191
|
|
20231109,144900,24570106,1701,1701,1701,1701,8
|
|
20231109,144800,24556498,1701,1701,1701,1701,0
|
|
20231109,144700,24556498,1701,1701,1701,1701,2
|
|
20231109,144600,24553096,1701,1701,1701,1701,2
|
|
20231109,144500,24549694,1701,1701,1701,1701,211
|
|
20231109,144400,24190783,1701,1701,1701,1701,2
|
|
20231109,144300,24187381,1701,1701,1701,1701,11
|
|
20231109,144200,24168670,1701,1701,1701,1701,3
|
|
20231109,144100,24163567,1701,1701,1701,1701,2
|
|
20231109,144000,24160165,1701,1701,1701,1701,1
|
|
20231109,143900,24158464,1701,1702,1702,1701,110
|
|
20231109,143800,23971304,1702,1702,1702,1702,0
|
|
20231109,143700,23971304,1702,1702,1702,1702,0
|
|
20231109,143600,23971304,1702,1702,1702,1702,1
|
|
20231109,143500,23969602,1701,1701,1701,1701,0
|
|
20231109,143400,23969602,1701,1701,1701,1701,0
|
|
20231109,143300,23969602,1701,1701,1701,1701,53
|
|
20231109,143200,23879449,1702,1702,1702,1702,1
|
|
20231109,143100,23877747,1703,1703,1703,1703,1
|
|
20231109,143000,23876044,1703,1705,1705,1703,3
|
|
20231109,142900,23870932,1703,1704,1704,1703,2
|
|
20231109,142800,23867525,1703,1703,1703,1703,3
|
|
20231109,142700,23862416,1703,1705,1705,1703,27
|
|
20231109,142600,23816384,1705,1705,1705,1705,0
|
|
20231109,142500,23816384,1705,1705,1705,1705,29
|
|
20231109,142400,23766939,1700,1706,1706,1700,1379
|
|
20231109,142300,21420241,1707,1707,1707,1707,15
|
|
20231109,142200,21394636,1707,1707,1707,1707,0
|
|
20231109,142100,21394636,1707,1707,1707,1707,1
|
|
20231109,142000,21392929,1705,1705,1705,1705,1
|
|
20231109,141900,21391224,1705,1705,1705,1705,2
|
|
20231109,141800,21387814,1706,1706,1706,1706,11
|
|
20231109,141700,21369048,1707,1709,1709,1707,10
|
|
20231109,141600,21351969,1709,1709,1709,1709,15
|
|
20231109,141500,21326334,1709,1709,1709,1709,60
|
|
20231109,141400,21223794,1714,1714,1714,1714,0
|
|
20231109,141300,21223794,1714,1714,1714,1714,0
|
|
20231109,141200,21223794,1714,1714,1714,1714,0
|
|
20231109,141100,21223794,1714,1714,1714,1714,2
|
|
20231109,141000,21220366,1714,1714,1714,1714,38
|
|
20231109,140900,21155234,1702,1702,1702,1702,28
|
|
20231109,140800,21107578,1715,1704,1715,1704,441
|
|
20231109,140700,20352290,1704,1704,1704,1704,65
|
|
20231109,140600,20241530,1704,1704,1704,1704,100
|
|
20231109,140500,20071130,1702,1702,1702,1702,0
|
|
20231109,140400,20071130,1702,1702,1702,1702,0
|
|
20231109,140300,20071130,1702,1702,1702,1702,0
|
|
20231109,140200,20071130,1702,1702,1702,1702,0
|
|
20231109,140100,20071130,1702,1702,1702,1702,0
|
|
20231109,140000,20071130,1702,1702,1702,1702,0
|
|
20231109,135900,20071130,1702,1702,1702,1702,0
|
|
20231109,135800,20071130,1702,1702,1702,1702,0
|
|
20231109,135700,20071130,1702,1702,1702,1702,0
|
|
20231109,135600,20071130,1702,1702,1702,1702,0
|
|
20231109,135500,20071130,1702,1702,1702,1702,16
|
|
20231109,135400,20043898,1702,1702,1702,1702,0
|
|
20231109,135300,20043898,1702,1704,1704,1702,239
|
|
20231109,135200,19636904,1704,1704,1704,1704,0
|
|
20231109,135100,19636904,1704,1704,1704,1704,0
|
|
20231109,135000,19636904,1704,1704,1704,1704,0
|
|
20231109,134900,19636904,1704,1704,1704,1704,0
|
|
20231109,134800,19636904,1704,1704,1704,1704,0
|
|
20231109,134700,19636904,1704,1704,1704,1704,0
|
|
20231109,134600,19636904,1704,1704,1704,1704,0
|
|
20231109,134500,19636904,1704,1704,1704,1704,0
|
|
20231109,134400,19636904,1704,1704,1704,1704,1
|
|
20231109,134300,19635200,1707,1710,1710,1707,463
|
|
20231109,134200,18844685,1715,1715,1715,1715,0
|
|
20231109,134100,18844685,1715,1715,1715,1715,0
|
|
20231109,134000,18844685,1715,1715,1715,1715,0
|
|
20231109,133900,18844685,1715,1715,1715,1715,0
|
|
20231109,133800,18844685,1715,1715,1715,1715,0
|
|
20231109,133700,18844685,1715,1715,1715,1715,0
|
|
20231109,133600,18844685,1715,1715,1715,1715,0
|
|
20231109,133500,18844685,1715,1715,1715,1715,0
|
|
20231109,133400,18844685,1715,1715,1715,1715,0
|
|
20231109,133300,18844685,1715,1715,1715,1715,0
|
|
20231109,133200,18844685,1715,1715,1715,1715,0
|
|
20231109,133100,18844685,1715,1715,1715,1715,0
|
|
20231109,133000,18844685,1715,1715,1715,1715,0
|
|
20231109,132900,18844685,1715,1715,1715,1715,0
|
|
20231109,132800,18844685,1715,1715,1715,1715,0
|
|
20231109,132700,18844685,1715,1715,1715,1715,0
|
|
20231109,132600,18844685,1715,1715,1715,1715,0
|
|
20231109,132500,18844685,1715,1715,1715,1715,0
|
|
20231109,132400,18844685,1715,1715,1715,1715,0
|
|
20231109,132300,18844685,1715,1715,1715,1715,0
|
|
20231109,132200,18844685,1715,1715,1715,1715,0
|
|
20231109,132100,18844685,1715,1715,1715,1715,0
|
|
20231109,132000,18844685,1715,1715,1715,1715,208
|
|
20231109,131900,18487965,1707,1707,1707,1707,0
|
|
20231109,131800,18487965,1707,1707,1707,1707,0
|
|
20231109,131700,18487965,1707,1707,1707,1707,197
|
|
20231109,131600,18151686,1707,1707,1707,1707,3
|
|
20231109,131500,18146565,1707,1707,1707,1707,0
|
|
20231109,131400,18146565,1707,1707,1707,1707,0
|
|
20231109,131300,18146565,1707,1707,1707,1707,0
|
|
20231109,131200,18146565,1707,1707,1707,1707,0
|
|
20231109,131100,18146565,1707,1707,1707,1707,18
|
|
20231109,131000,18115839,1710,1710,1710,1710,5
|
|
20231109,130900,18107289,1712,1714,1714,1712,3
|
|
20231109,130800,18102150,1715,1715,1715,1715,0
|
|
20231109,130700,18102150,1715,1715,1715,1715,15
|
|
20231109,130600,18076425,1716,1716,1716,1716,0
|
|
20231109,130500,18076425,1716,1716,1716,1716,0
|
|
20231109,130400,18076425,1716,1716,1716,1716,0
|
|
20231109,130300,18076425,1716,1716,1716,1716,0
|
|
20231109,130200,18076425,1716,1716,1716,1716,0
|
|
20231109,130100,18076425,1716,1716,1716,1716,0
|
|
20231109,130000,18076425,1716,1716,1716,1716,2
|
|
20231109,125900,18072993,1717,1717,1717,1717,0
|
|
20231109,125800,18072993,1717,1717,1717,1717,0
|
|
20231109,125700,18072993,1717,1717,1717,1717,0
|
|
20231109,125600,18072993,1717,1717,1717,1717,0
|
|
20231109,125500,18072993,1717,1717,1717,1717,0
|
|
20231109,125400,18072993,1717,1717,1717,1717,0
|
|
20231109,125300,18072993,1717,1717,1717,1717,0
|
|
20231109,125200,18072993,1717,1717,1717,1717,0
|
|
20231109,125100,18072993,1717,1717,1717,1717,0
|
|
20231109,125000,18072993,1717,1717,1717,1717,0
|
|
20231109,124900,18072993,1717,1717,1717,1717,0
|
|
20231109,124800,18072993,1717,1717,1717,1717,0
|
|
20231109,124700,18072993,1717,1717,1717,1717,0
|
|
20231109,124600,18072993,1717,1717,1717,1717,0
|
|
20231109,124500,18072993,1717,1717,1717,1717,0
|
|
20231109,124400,18072993,1717,1717,1717,1717,9
|
|
20231109,124300,18057540,1715,1715,1715,1715,0
|
|
20231109,124200,18057540,1715,1715,1715,1715,0
|
|
20231109,124100,18057540,1715,1715,1715,1715,0
|
|
20231109,124000,18057540,1715,1715,1715,1715,0
|
|
20231109,123900,18057540,1715,1715,1715,1715,0
|
|
20231109,123800,18057540,1715,1715,1715,1715,0
|
|
20231109,123700,18057540,1715,1715,1715,1715,0
|
|
20231109,123600,18057540,1715,1715,1715,1715,1
|
|
20231109,123500,18055825,1711,1715,1715,1711,644
|
|
20231109,123400,16952140,1715,1715,1715,1715,0
|
|
20231109,123300,16952140,1715,1715,1715,1715,0
|
|
20231109,123200,16952140,1715,1715,1715,1715,0
|
|
20231109,123100,16952140,1715,1715,1715,1715,0
|
|
20231109,123000,16952140,1715,1717,1717,1715,101
|
|
20231109,122900,16778923,1717,1717,1717,1717,32
|
|
20231109,122800,16723979,1717,1717,1717,1717,2
|
|
20231109,122700,16720545,1717,1717,1717,1717,0
|
|
20231109,122600,16720545,1717,1717,1717,1717,2
|
|
20231109,122500,16717111,1717,1717,1717,1717,2
|
|
20231109,122400,16713677,1715,1715,1715,1715,0
|
|
20231109,122300,16713677,1715,1715,1715,1715,0
|
|
20231109,122200,16713677,1715,1715,1715,1715,0
|
|
20231109,122100,16713677,1715,1715,1715,1715,0
|
|
20231109,122000,16713677,1715,1715,1715,1715,0
|
|
20231109,121900,16713677,1715,1715,1715,1715,0
|
|
20231109,121800,16713677,1715,1715,1715,1715,50
|
|
20231109,121700,16627927,1715,1715,1715,1715,132
|
|
20231109,121600,16401547,1715,1715,1715,1715,0
|
|
20231109,121500,16401547,1715,1715,1715,1715,0
|
|
20231109,121400,16401547,1715,1715,1715,1715,0
|
|
20231109,121300,16401547,1715,1715,1715,1715,0
|
|
20231109,121200,16401547,1715,1715,1715,1715,79
|
|
20231109,121100,16266062,1715,1715,1715,1715,0
|
|
20231109,121000,16266062,1715,1715,1715,1715,0
|
|
20231109,120900,16266062,1715,1716,1716,1715,11
|
|
20231109,120800,16247196,1717,1718,1718,1717,3
|
|
20231109,120700,16242043,1721,1721,1721,1721,0
|
|
20231109,120600,16242043,1721,1721,1721,1721,0
|
|
20231109,120500,16242043,1721,1721,1721,1721,1
|
|
20231109,120400,16240322,1722,1722,1722,1722,12
|
|
20231109,120300,16219658,1722,1722,1722,1722,2
|
|
20231109,120200,16216214,1722,1724,1724,1722,300
|
|
20231109,120100,15699384,1725,1726,1726,1725,11
|
|
20231109,120000,15680403,1727,1727,1727,1727,7
|
|
20231109,115900,15668314,1727,1727,1727,1727,35
|
|
20231109,115800,15607869,1728,1728,1728,1728,15
|
|
20231109,115700,15581949,1729,1729,1729,1729,0
|
|
20231109,115600,15581949,1729,1729,1729,1729,0
|
|
20231109,115500,15581949,1729,1729,1729,1729,0
|
|
20231109,115400,15581949,1729,1729,1729,1729,3
|
|
20231109,115300,15576762,1730,1730,1730,1730,0
|
|
20231109,115200,15576762,1730,1730,1730,1730,0
|
|
20231109,115100,15576762,1730,1730,1730,1730,0
|
|
20231109,115000,15576762,1730,1730,1730,1730,5
|
|
20231109,114900,15568112,1728,1728,1728,1728,0
|
|
20231109,114800,15568112,1728,1729,1729,1728,24
|
|
20231109,114700,15526624,1734,1734,1734,1734,0
|
|
20231109,114600,15526624,1734,1734,1734,1734,0
|
|
20231109,114500,15526624,1734,1734,1734,1734,0
|
|
20231109,114400,15526624,1734,1734,1734,1734,3
|
|
20231109,114300,15521422,1734,1734,1734,1734,69
|
|
20231109,114200,15401776,1734,1734,1734,1734,8
|
|
20231109,114100,15387904,1734,1734,1734,1734,51
|
|
20231109,114000,15299470,1734,1734,1734,1734,95
|
|
20231109,113900,15134740,1734,1734,1734,1734,0
|
|
20231109,113800,15134740,1734,1736,1736,1734,131
|
|
20231109,113700,14907356,1734,1734,1734,1734,0
|
|
20231109,113600,14907356,1734,1734,1734,1734,0
|
|
20231109,113500,14907356,1734,1734,1734,1734,2
|
|
20231109,113400,14903888,1736,1736,1736,1736,0
|
|
20231109,113300,14903888,1736,1736,1736,1736,0
|
|
20231109,113200,14903888,1736,1736,1736,1736,1
|
|
20231109,113100,14902152,1734,1734,1734,1734,0
|
|
20231109,113000,14902152,1734,1735,1735,1734,7
|
|
20231109,112900,14890009,1735,1735,1735,1735,0
|
|
20231109,112800,14890009,1735,1735,1735,1735,0
|
|
20231109,112700,14890009,1735,1735,1735,1735,3
|
|
20231109,112600,14884804,1735,1735,1735,1735,2
|
|
20231109,112500,14881334,1746,1746,1746,1746,0
|
|
20231109,112400,14881334,1746,1746,1746,1746,0
|
|
20231109,112300,14881334,1746,1746,1746,1746,0
|
|
20231109,112200,14881334,1746,1746,1746,1746,0
|
|
20231109,112100,14881334,1746,1746,1746,1746,0
|
|
20231109,112000,14881334,1746,1746,1746,1746,0
|
|
20231109,111900,14881334,1746,1746,1746,1746,0
|
|
20231109,111800,14881334,1746,1746,1746,1746,0
|
|
20231109,111700,14881334,1746,1746,1746,1746,0
|
|
20231109,111600,14881334,1746,1746,1746,1746,0
|
|
20231109,111500,14881334,1746,1746,1746,1746,5
|
|
20231109,111400,14872604,1747,1747,1747,1747,5
|
|
20231109,111300,14863869,1750,1737,1750,1737,360
|
|
20231109,111200,14233896,1736,1736,1736,1736,140
|
|
20231109,111100,13990856,1739,1739,1739,1739,0
|
|
20231109,111000,13990856,1739,1739,1739,1739,0
|
|
20231109,110900,13990856,1739,1739,1739,1739,0
|
|
20231109,110800,13990856,1739,1739,1739,1739,0
|
|
20231109,110700,13990856,1739,1739,1739,1739,0
|
|
20231109,110600,13990856,1739,1739,1739,1739,0
|
|
20231109,110500,13990856,1739,1739,1739,1739,0
|
|
20231109,110400,13990856,1739,1739,1739,1739,0
|
|
20231109,110300,13990856,1739,1739,1739,1739,0
|
|
20231109,110200,13990856,1739,1739,1739,1739,40
|
|
20231109,110100,13921296,1749,1748,1749,1748,198
|
|
20231109,110000,13575000,1750,1722,1750,1722,101
|
|
20231109,105900,13398511,1732,1732,1732,1731,30
|
|
20231109,105800,13346552,1733,1733,1733,1733,0
|
|
20231109,105700,13346552,1733,1734,1739,1733,52
|
|
20231109,105600,13256408,1734,1734,1734,1734,0
|
|
20231109,105500,13256408,1734,1734,1734,1734,102
|
|
20231109,105400,13079540,1744,1744,1744,1744,0
|
|
20231109,105300,13079540,1744,1744,1744,1744,0
|
|
20231109,105200,13079540,1744,1744,1744,1744,0
|
|
20231109,105100,13079540,1744,1744,1744,1744,0
|
|
20231109,105000,13079540,1744,1744,1744,1744,0
|
|
20231109,104900,13079540,1744,1744,1744,1744,0
|
|
20231109,104800,13079540,1744,1744,1744,1744,0
|
|
20231109,104700,13079540,1744,1744,1744,1744,0
|
|
20231109,104600,13079540,1744,1744,1744,1744,0
|
|
20231109,104500,13079540,1744,1744,1744,1744,0
|
|
20231109,104400,13079540,1744,1744,1744,1744,25
|
|
20231109,104300,13035940,1734,1734,1734,1734,10
|
|
20231109,104200,13018600,1744,1744,1744,1744,0
|
|
20231109,104100,13018600,1744,1744,1744,1744,0
|
|
20231109,104000,13018600,1744,1744,1744,1744,0
|
|
20231109,103900,13018600,1744,1744,1744,1744,0
|
|
20231109,103800,13018600,1744,1744,1744,1744,0
|
|
20231109,103700,13018600,1744,1743,1744,1743,6
|
|
20231109,103600,13008140,1746,1745,1746,1744,117
|
|
20231109,103500,12803881,1750,1750,1750,1750,0
|
|
20231109,103400,12803881,1750,1736,1750,1736,432
|
|
20231109,103300,12048555,1736,1736,1736,1736,0
|
|
20231109,103200,12048555,1736,1736,1736,1736,0
|
|
20231109,103100,12048555,1736,1736,1736,1736,1
|
|
20231109,103000,12046819,1749,1749,1749,1749,0
|
|
20231109,102900,12046819,1749,1749,1749,1749,0
|
|
20231109,102800,12046819,1749,1736,1749,1736,250
|
|
20231109,102700,11610030,1736,1735,1736,1735,6
|
|
20231109,102600,11599619,1708,1735,1735,1708,3
|
|
20231109,102500,11594468,1731,1731,1731,1731,0
|
|
20231109,102400,11594468,1731,1721,1731,1721,500
|
|
20231109,102300,10729108,1721,1721,1721,1721,1
|
|
20231109,102200,10727387,1711,1709,1711,1709,658
|
|
20231109,102100,9602208,1702,1702,1702,1702,2
|
|
20231109,102000,9598804,1708,1708,1708,1708,0
|
|
20231109,101900,9598804,1708,1708,1708,1708,0
|
|
20231109,101800,9598804,1708,1708,1708,1708,0
|
|
20231109,101700,9598804,1708,1708,1708,1708,0
|
|
20231109,101600,9598804,1708,1708,1708,1708,1
|
|
20231109,101500,9597096,1701,1701,1701,1701,0
|
|
20231109,101400,9597096,1701,1701,1701,1701,0
|
|
20231109,101300,9597096,1701,1701,1701,1701,0
|
|
20231109,101200,9597096,1701,1701,1701,1701,0
|
|
20231109,101100,9597096,1701,1701,1701,1701,0
|
|
20231109,101000,9597096,1701,1701,1701,1701,0
|
|
20231109,100900,9597096,1701,1701,1701,1701,0
|
|
20231109,100800,9597096,1701,1701,1701,1701,0
|
|
20231109,100700,9597096,1701,1701,1701,1701,0
|
|
20231109,100600,9597096,1701,1701,1701,1701,0
|
|
20231109,100500,9597096,1701,1701,1701,1701,0
|
|
20231109,100400,9597096,1701,1701,1701,1701,0
|
|
20231109,100300,9597096,1701,1701,1701,1701,0
|
|
20231109,100200,9597096,1701,1701,1701,1701,297
|
|
20231109,100100,9091899,1700,1700,1700,1700,60
|
|
20231109,100000,8989899,1698,1698,1698,1698,10
|
|
20231109,095900,8972919,1699,1699,1699,1699,10
|
|
20231109,095800,8955929,1699,1699,1699,1699,0
|
|
20231109,095700,8955929,1699,1699,1699,1699,0
|
|
20231109,095600,8955929,1699,1699,1699,1699,0
|
|
20231109,095500,8955929,1699,1699,1699,1699,41
|
|
20231109,095400,8886270,1700,1700,1700,1700,0
|
|
20231109,095300,8886270,1700,1700,1700,1700,50
|
|
20231109,095200,8801270,1699,1699,1699,1699,0
|
|
20231109,095100,8801270,1699,1700,1700,1699,27
|
|
20231109,095000,8755394,1700,1701,1701,1700,102
|
|
20231109,094900,8581992,1702,1702,1702,1702,1
|
|
20231109,094800,8580290,1714,1714,1714,1714,0
|
|
20231109,094700,8580290,1714,1714,1714,1714,0
|
|
20231109,094600,8580290,1714,1714,1714,1714,0
|
|
20231109,094500,8580290,1714,1714,1714,1714,0
|
|
20231109,094400,8580290,1714,1709,1714,1709,9
|
|
20231109,094300,8564904,1709,1709,1709,1709,0
|
|
20231109,094200,8564904,1709,1709,1709,1709,2
|
|
20231109,094100,8561486,1699,1699,1699,1699,0
|
|
20231109,094000,8561486,1699,1699,1699,1699,0
|
|
20231109,093900,8561486,1699,1699,1699,1699,0
|
|
20231109,093800,8561486,1699,1699,1699,1699,0
|
|
20231109,093700,8561486,1699,1699,1699,1699,0
|
|
20231109,093600,8561486,1699,1699,1699,1699,1
|
|
20231109,093500,8559787,1717,1717,1717,1717,0
|
|
20231109,093400,8559787,1717,1717,1717,1717,3
|
|
20231109,093300,8554636,1699,1701,1701,1699,314
|
|
20231109,093200,8021108,1718,1718,1718,1718,0
|
|
20231109,093100,8021108,1718,1718,1718,1718,0
|
|
20231109,093000,8021108,1718,1709,1718,1701,120
|
|
20231109,092900,7816093,1725,1725,1725,1725,0
|
|
20231109,092800,7816093,1725,1725,1725,1725,1
|
|
20231109,092700,7814368,1727,1727,1727,1727,0
|
|
20231109,092600,7814368,1727,1727,1727,1727,0
|
|
20231109,092500,7814368,1727,1727,1727,1727,0
|
|
20231109,092400,7814368,1727,1726,1727,1726,40
|
|
20231109,092300,7745297,1708,1708,1708,1708,0
|
|
20231109,092200,7745297,1708,1708,1708,1708,0
|
|
20231109,092100,7745297,1708,1708,1708,1708,0
|
|
20231109,092000,7745297,1708,1708,1708,1708,194
|
|
20231109,091900,7413945,1708,1708,1708,1708,0
|
|
20231109,091800,7413945,1708,1708,1708,1708,1
|
|
20231109,091700,7412237,1692,1692,1692,1692,0
|
|
20231109,091600,7412237,1692,1692,1692,1692,0
|
|
20231109,091500,7412237,1692,1698,1698,1692,711
|
|
20231109,091400,6208905,1692,1692,1692,1692,0
|
|
20231109,091300,6208905,1692,1692,1692,1692,0
|
|
20231109,091200,6208905,1692,1699,1699,1692,30
|
|
20231109,091100,6158083,1699,1707,1707,1699,85
|
|
20231109,091000,6013381,1708,1709,1709,1706,164
|
|
20231109,090900,5733400,1710,1715,1715,1710,547
|
|
20231109,090800,4796416,1729,1729,1729,1729,2
|
|
20231109,090700,4792958,1714,1714,1714,1714,0
|
|
20231109,090600,4792958,1714,1714,1714,1714,2
|
|
20231109,090500,4789530,1720,1720,1720,1720,20
|
|
20231109,090400,4755130,1730,1730,1730,1730,1659
|
|
20231109,090300,1885060,1730,1730,1730,1730,1
|
|
20231109,090200,1883330,1730,1730,1730,1730,300
|
|
20231109,090100,1364330,1730,1730,1730,1730,0
|
|
20231109,090000,1364330,1730,1732,1732,1730,788
|