598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,185500,454731498,1769,1769,1769,1769,4310
|
|
20231110,185400,454731498,1769,1769,1769,1769,0
|
|
20231110,185300,454731498,1769,1769,1769,1769,0
|
|
20231110,185200,454731498,1769,1769,1769,1769,0
|
|
20231110,185100,454731498,1769,1769,1769,1769,0
|
|
20231110,185000,454731498,1769,1769,1769,1769,0
|
|
20231110,184900,454731498,1769,1769,1769,1769,0
|
|
20231110,184800,454731498,1769,1769,1769,1769,0
|
|
20231110,184700,454731498,1769,1769,1769,1769,0
|
|
20231110,184600,454731498,1769,1769,1769,1769,0
|
|
20231110,184500,454731498,1769,1769,1769,1769,0
|
|
20231110,184400,454731498,1769,1769,1769,1769,0
|
|
20231110,184300,454731498,1769,1769,1769,1769,0
|
|
20231110,184200,454731498,1769,1769,1769,1769,0
|
|
20231110,184100,454731498,1769,1769,1769,1769,0
|
|
20231110,184000,454731498,1769,1769,1769,1769,0
|
|
20231110,183900,454731498,1769,1769,1769,1769,0
|
|
20231110,183800,454731498,1769,1769,1769,1769,0
|
|
20231110,183700,454731498,1769,1769,1769,1769,0
|
|
20231110,183600,454731498,1769,1769,1769,1769,0
|
|
20231110,183500,454731498,1769,1769,1769,1769,0
|
|
20231110,183400,454731498,1769,1769,1769,1769,0
|
|
20231110,183300,454731498,1769,1769,1769,1769,0
|
|
20231110,183200,454731498,1769,1769,1769,1769,0
|
|
20231110,183100,454731498,1769,1769,1769,1769,0
|
|
20231110,183000,454731498,1769,1769,1769,1769,0
|
|
20231110,182900,454731498,1769,1769,1769,1769,0
|
|
20231110,182800,454731498,1769,1769,1769,1769,0
|
|
20231110,182700,454731498,1769,1769,1769,1769,0
|
|
20231110,182600,454731498,1769,1769,1769,1769,0
|
|
20231110,182500,454731498,1769,1769,1769,1769,4310
|
|
20231110,182400,454731498,1769,1769,1769,1769,0
|
|
20231110,182300,454731498,1769,1769,1769,1769,0
|
|
20231110,182200,454731498,1769,1769,1769,1769,0
|
|
20231110,182100,454731498,1769,1769,1769,1769,0
|
|
20231110,182000,454731498,1769,1769,1769,1769,0
|
|
20231110,181900,454731498,1769,1769,1769,1769,0
|
|
20231110,181800,454731498,1769,1769,1769,1769,0
|
|
20231110,181700,454731498,1769,1769,1769,1769,0
|
|
20231110,181600,454731498,1769,1769,1769,1769,0
|
|
20231110,181500,454731498,1769,1769,1769,1769,0
|
|
20231110,181400,454731498,1769,1769,1769,1769,0
|
|
20231110,181300,454731498,1769,1769,1769,1769,0
|
|
20231110,181200,454731498,1769,1769,1769,1769,0
|
|
20231110,181100,454731498,1769,1769,1769,1769,0
|
|
20231110,181000,454731498,1769,1769,1769,1769,0
|
|
20231110,180900,454731498,1769,1769,1769,1769,0
|
|
20231110,180800,454731498,1769,1769,1769,1769,0
|
|
20231110,180700,454731498,1769,1769,1769,1769,0
|
|
20231110,180600,454731498,1769,1769,1769,1769,0
|
|
20231110,180500,454731498,1769,1769,1769,1769,0
|
|
20231110,180400,454731498,1769,1769,1769,1769,0
|
|
20231110,180300,454731498,1769,1769,1769,1769,0
|
|
20231110,180200,454731498,1769,1769,1769,1769,0
|
|
20231110,180100,454731498,1769,1769,1769,1769,0
|
|
20231110,180000,454731498,1769,1769,1769,1769,0
|
|
20231110,175900,454731498,1769,1769,1769,1769,0
|
|
20231110,175800,454731498,1769,1769,1769,1769,0
|
|
20231110,175700,454731498,1769,1769,1769,1769,0
|
|
20231110,175600,454731498,1769,1769,1769,1769,0
|
|
20231110,175500,454731498,1769,1769,1769,1769,4310
|
|
20231110,175400,454731498,1769,1769,1769,1769,0
|
|
20231110,175300,454731498,1769,1769,1769,1769,0
|
|
20231110,175200,454731498,1769,1769,1769,1769,0
|
|
20231110,175100,454731498,1769,1769,1769,1769,0
|
|
20231110,175000,454731498,1769,1769,1769,1769,0
|
|
20231110,174900,454731498,1769,1769,1769,1769,0
|
|
20231110,174800,454731498,1769,1769,1769,1769,0
|
|
20231110,174700,454731498,1769,1769,1769,1769,0
|
|
20231110,174600,454731498,1769,1769,1769,1769,0
|
|
20231110,174500,454731498,1769,1769,1769,1769,0
|
|
20231110,174400,454731498,1769,1769,1769,1769,0
|
|
20231110,174300,454731498,1769,1769,1769,1769,0
|
|
20231110,174200,454731498,1769,1769,1769,1769,0
|
|
20231110,174100,454731498,1769,1769,1769,1769,0
|
|
20231110,174000,454731498,1769,1769,1769,1769,0
|
|
20231110,173900,454731498,1769,1769,1769,1769,0
|
|
20231110,173800,454731498,1769,1769,1769,1769,0
|
|
20231110,173700,454731498,1769,1769,1769,1769,0
|
|
20231110,173600,454731498,1769,1769,1769,1769,0
|
|
20231110,173500,454731498,1769,1769,1769,1769,0
|
|
20231110,173400,454731498,1769,1769,1769,1769,0
|
|
20231110,173300,454731498,1769,1769,1769,1769,0
|
|
20231110,173200,454731498,1769,1769,1769,1769,0
|
|
20231110,173100,454731498,1769,1769,1769,1769,0
|
|
20231110,173000,454731498,1769,1769,1769,1769,0
|
|
20231110,172900,454731498,1769,1769,1769,1769,0
|
|
20231110,172800,454731498,1769,1769,1769,1769,0
|
|
20231110,172700,454731498,1769,1769,1769,1769,0
|
|
20231110,172600,454731498,1769,1769,1769,1769,0
|
|
20231110,172500,454731498,1769,1769,1769,1769,4310
|
|
20231110,172400,454731498,1769,1769,1769,1769,0
|
|
20231110,172300,454731498,1769,1769,1769,1769,0
|
|
20231110,172200,454731498,1769,1769,1769,1769,0
|
|
20231110,172100,454731498,1769,1769,1769,1769,0
|
|
20231110,172000,454731498,1769,1769,1769,1769,0
|
|
20231110,171900,454731498,1769,1769,1769,1769,0
|
|
20231110,171800,454731498,1769,1769,1769,1769,0
|
|
20231110,171700,454731498,1769,1769,1769,1769,0
|
|
20231110,171600,454731498,1769,1769,1769,1769,0
|
|
20231110,171500,454731498,1769,1769,1769,1769,0
|
|
20231110,171400,454731498,1769,1769,1769,1769,0
|
|
20231110,171300,454731498,1769,1769,1769,1769,0
|
|
20231110,171200,454731498,1769,1769,1769,1769,0
|
|
20231110,171100,454731498,1769,1769,1769,1769,0
|
|
20231110,171000,454731498,1769,1769,1769,1769,0
|
|
20231110,170900,454731498,1769,1769,1769,1769,0
|
|
20231110,170800,454731498,1769,1769,1769,1769,0
|
|
20231110,170700,454731498,1769,1769,1769,1769,0
|
|
20231110,170600,454731498,1769,1769,1769,1769,0
|
|
20231110,170500,454731498,1769,1769,1769,1769,0
|
|
20231110,170400,454731498,1769,1769,1769,1769,0
|
|
20231110,170300,454731498,1769,1769,1769,1769,0
|
|
20231110,170200,454731498,1769,1769,1769,1769,0
|
|
20231110,170100,454731498,1769,1769,1769,1769,0
|
|
20231110,170000,454731498,1769,1769,1769,1769,0
|
|
20231110,165900,454731498,1769,1769,1769,1769,0
|
|
20231110,165800,454731498,1769,1769,1769,1769,0
|
|
20231110,165700,454731498,1769,1769,1769,1769,0
|
|
20231110,165600,454731498,1769,1769,1769,1769,0
|
|
20231110,165500,454731498,1769,1769,1769,1769,4310
|
|
20231110,165400,454731498,1769,1769,1769,1769,0
|
|
20231110,165300,454731498,1769,1769,1769,1769,0
|
|
20231110,165200,454731498,1769,1769,1769,1769,0
|
|
20231110,165100,454731498,1769,1769,1769,1769,0
|
|
20231110,165000,454731498,1769,1769,1769,1769,0
|
|
20231110,164900,454731498,1769,1769,1769,1769,0
|
|
20231110,164800,454731498,1769,1769,1769,1769,0
|
|
20231110,164700,454731498,1769,1769,1769,1769,0
|
|
20231110,164600,454731498,1769,1769,1769,1769,0
|
|
20231110,164500,454731498,1769,1769,1769,1769,0
|
|
20231110,164400,454731498,1769,1769,1769,1769,0
|
|
20231110,164300,454731498,1769,1769,1769,1769,0
|
|
20231110,164200,454731498,1769,1769,1769,1769,0
|
|
20231110,164100,454731498,1769,1769,1769,1769,0
|
|
20231110,164000,454731498,1769,1769,1769,1769,0
|
|
20231110,163900,454731498,1769,1769,1769,1769,0
|
|
20231110,163800,454731498,1769,1769,1769,1769,0
|
|
20231110,163700,454731498,1769,1769,1769,1769,0
|
|
20231110,163600,454731498,1769,1769,1769,1769,0
|
|
20231110,163500,454731498,1769,1769,1769,1769,0
|
|
20231110,163400,454731498,1769,1769,1769,1769,0
|
|
20231110,163300,454731498,1769,1769,1769,1769,0
|
|
20231110,163200,454731498,1769,1769,1769,1769,0
|
|
20231110,163100,454731498,1769,1769,1769,1769,0
|
|
20231110,163000,454731498,1769,1769,1769,1769,0
|
|
20231110,162900,454731498,1769,1769,1769,1769,0
|
|
20231110,162800,454731498,1769,1769,1769,1769,0
|
|
20231110,162700,454731498,1769,1769,1769,1769,0
|
|
20231110,162600,454731498,1769,1769,1769,1769,0
|
|
20231110,162500,454731498,1769,1769,1769,1769,4310
|
|
20231110,162400,454731498,1769,1769,1769,1769,0
|
|
20231110,162300,454731498,1769,1769,1769,1769,0
|
|
20231110,162200,454731498,1769,1769,1769,1769,0
|
|
20231110,162100,454731498,1769,1769,1769,1769,0
|
|
20231110,162000,454731498,1769,1769,1769,1769,0
|
|
20231110,161900,454731498,1769,1769,1769,1769,0
|
|
20231110,161800,454731498,1769,1769,1769,1769,0
|
|
20231110,161700,454731498,1769,1769,1769,1769,0
|
|
20231110,161600,454731498,1769,1769,1769,1769,0
|
|
20231110,161500,454731498,1769,1769,1769,1769,0
|
|
20231110,161400,454731498,1769,1769,1769,1769,0
|
|
20231110,161300,454731498,1769,1769,1769,1769,0
|
|
20231110,161200,454731498,1769,1769,1769,1769,0
|
|
20231110,161100,454731498,1769,1769,1769,1769,0
|
|
20231110,161000,454731498,1769,1769,1769,1769,0
|
|
20231110,160900,454731498,1769,1769,1769,1769,0
|
|
20231110,160800,454731498,1769,1769,1769,1769,0
|
|
20231110,160700,454731498,1769,1769,1769,1769,0
|
|
20231110,160600,454731498,1769,1769,1769,1769,0
|
|
20231110,160500,454731498,1769,1769,1769,1769,0
|
|
20231110,160400,454731498,1769,1769,1769,1769,0
|
|
20231110,160300,454731498,1769,1769,1769,1769,0
|
|
20231110,160200,454731498,1769,1769,1769,1769,0
|
|
20231110,160100,454731498,1769,1769,1769,1769,0
|
|
20231110,160000,454731498,1769,1769,1769,1769,0
|
|
20231110,155900,454731498,1769,1769,1769,1769,0
|
|
20231110,155800,454731498,1769,1769,1769,1769,0
|
|
20231110,155700,454731498,1769,1769,1769,1769,0
|
|
20231110,155600,454731498,1769,1769,1769,1769,0
|
|
20231110,155500,454731498,1769,1769,1769,1769,4310
|
|
20231110,155400,454731498,1769,1769,1769,1769,0
|
|
20231110,155300,454731498,1769,1769,1769,1769,0
|
|
20231110,155200,454731498,1769,1769,1769,1769,0
|
|
20231110,155100,454731498,1769,1769,1769,1769,0
|
|
20231110,155000,454731498,1769,1769,1769,1769,0
|
|
20231110,154900,454731498,1769,1769,1769,1769,0
|
|
20231110,154800,454731498,1769,1769,1769,1769,0
|
|
20231110,154700,454731498,1769,1769,1769,1769,0
|
|
20231110,154600,454731498,1769,1769,1769,1769,0
|
|
20231110,154500,454731498,1769,1769,1769,1769,0
|
|
20231110,154400,454731498,1769,1769,1769,1769,0
|
|
20231110,154300,454731498,1769,1769,1769,1769,0
|
|
20231110,154200,454731498,1769,1769,1769,1769,0
|
|
20231110,154100,454731498,1769,1769,1769,1769,0
|
|
20231110,154000,454731498,1769,1769,1769,1769,0
|
|
20231110,153900,454731498,1769,1769,1769,1769,0
|
|
20231110,153800,454731498,1769,1769,1769,1769,0
|
|
20231110,153700,454731498,1769,1769,1769,1769,0
|
|
20231110,153600,454731498,1769,1769,1769,1769,0
|
|
20231110,153500,454731498,1769,1769,1769,1769,0
|
|
20231110,153400,454731498,1769,1769,1769,1769,0
|
|
20231110,153300,454731498,1769,1769,1769,1769,0
|
|
20231110,153200,454731498,1769,1769,1769,1769,0
|
|
20231110,153100,454731498,1769,1769,1769,1769,0
|
|
20231110,153000,454731498,1769,1769,1769,1769,4310
|
|
20231110,152900,447107108,1785,1785,1785,1785,0
|
|
20231110,152800,447107108,1785,1785,1785,1785,0
|
|
20231110,152700,447107108,1785,1785,1785,1785,0
|
|
20231110,152600,447107108,1785,1785,1785,1785,0
|
|
20231110,152500,447107108,1785,1785,1785,1785,0
|
|
20231110,152400,447107108,1785,1785,1785,1785,0
|
|
20231110,152300,447107108,1785,1785,1785,1785,0
|
|
20231110,152200,447107108,1785,1785,1785,1785,0
|
|
20231110,152100,447107108,1785,1785,1785,1785,0
|
|
20231110,152000,447107108,1785,1785,1785,1785,0
|
|
20231110,151900,447107108,1785,1785,1785,1785,0
|
|
20231110,151800,447107108,1785,1781,1785,1781,227
|
|
20231110,151700,446702725,1785,1785,1785,1785,0
|
|
20231110,151600,446702725,1785,1785,1785,1785,0
|
|
20231110,151500,446702725,1785,1785,1785,1785,0
|
|
20231110,151400,446702725,1785,1785,1785,1785,0
|
|
20231110,151300,446702725,1785,1785,1785,1785,50
|
|
20231110,151200,446613475,1787,1787,1787,1787,1
|
|
20231110,151100,446611688,1772,1772,1772,1772,0
|
|
20231110,151000,446611688,1772,1789,1790,1772,240
|
|
20231110,150900,446185706,1791,1780,1791,1771,501
|
|
20231110,150800,445298264,1789,1789,1789,1789,0
|
|
20231110,150700,445298264,1789,1789,1789,1789,0
|
|
20231110,150600,445298264,1789,1789,1789,1789,0
|
|
20231110,150500,445298264,1789,1789,1789,1789,0
|
|
20231110,150400,445298264,1789,1789,1789,1789,0
|
|
20231110,150300,445298264,1789,1789,1789,1789,0
|
|
20231110,150200,445298264,1789,1789,1789,1789,11
|
|
20231110,150100,445278585,1789,1789,1789,1789,0
|
|
20231110,150000,445278585,1789,1789,1789,1789,92
|
|
20231110,145900,445113997,1789,1789,1789,1789,121
|
|
20231110,145800,444897528,1792,1793,1793,1789,1410
|
|
20231110,145700,442374528,1793,1788,1793,1788,683
|
|
20231110,145600,441152214,1788,1788,1788,1788,0
|
|
20231110,145500,441152214,1788,1779,1788,1779,4357
|
|
20231110,145400,433382517,1780,1780,1780,1780,1
|
|
20231110,145300,433380737,1779,1778,1779,1778,1020
|
|
20231110,145200,431567167,1778,1778,1778,1778,0
|
|
20231110,145100,431567167,1778,1778,1778,1778,0
|
|
20231110,145000,431567167,1778,1778,1778,1778,0
|
|
20231110,144900,431567167,1778,1777,1778,1777,300
|
|
20231110,144800,431034062,1777,1777,1777,1777,2408
|
|
20231110,144700,426755046,1777,1777,1777,1777,0
|
|
20231110,144600,426755046,1777,1777,1777,1777,0
|
|
20231110,144500,426755046,1777,1777,1777,1777,0
|
|
20231110,144400,426755046,1777,1777,1777,1777,0
|
|
20231110,144300,426755046,1777,1777,1777,1777,451
|
|
20231110,144200,425953619,1777,1777,1777,1777,0
|
|
20231110,144100,425953619,1777,1764,1777,1764,82
|
|
20231110,144000,425808958,1764,1764,1764,1764,124
|
|
20231110,143900,425590222,1764,1764,1764,1764,0
|
|
20231110,143800,425590222,1764,1777,1777,1764,92
|
|
20231110,143700,425427674,1777,1777,1777,1777,0
|
|
20231110,143600,425427674,1777,1777,1777,1777,44
|
|
20231110,143500,425349486,1777,1777,1777,1777,0
|
|
20231110,143400,425349486,1777,1777,1777,1777,0
|
|
20231110,143300,425349486,1777,1777,1777,1777,0
|
|
20231110,143200,425349486,1777,1777,1777,1777,2
|
|
20231110,143100,425345932,1764,1765,1765,1764,2500
|
|
20231110,143000,420935208,1776,1775,1776,1775,628
|
|
20231110,142900,419820386,1776,1776,1776,1776,150
|
|
20231110,142800,419553986,1776,1776,1776,1776,50
|
|
20231110,142700,419465186,1776,1766,1776,1764,3900
|
|
20231110,142600,412584446,1776,1766,1776,1766,1943
|
|
20231110,142500,409152678,1776,1776,1776,1776,7
|
|
20231110,142400,409140246,1776,1776,1776,1776,137
|
|
20231110,142300,408896934,1778,1778,1778,1778,0
|
|
20231110,142200,408896934,1778,1776,1778,1776,4
|
|
20231110,142100,408889828,1766,1767,1767,1766,2000
|
|
20231110,142000,405356990,1778,1778,1778,1778,50
|
|
20231110,141900,405268090,1778,1778,1778,1778,1
|
|
20231110,141800,405266312,1778,1778,1778,1778,0
|
|
20231110,141700,405266312,1778,1778,1778,1778,0
|
|
20231110,141600,405266312,1778,1778,1778,1778,0
|
|
20231110,141500,405266312,1778,1778,1778,1778,0
|
|
20231110,141400,405266312,1778,1778,1778,1778,0
|
|
20231110,141300,405266312,1778,1778,1778,1778,0
|
|
20231110,141200,405266312,1778,1778,1778,1778,15
|
|
20231110,141100,405239642,1778,1778,1778,1778,0
|
|
20231110,141000,405239642,1778,1778,1778,1778,0
|
|
20231110,140900,405239642,1778,1778,1778,1778,1
|
|
20231110,140800,405237864,1778,1778,1778,1778,0
|
|
20231110,140700,405237864,1778,1778,1778,1778,1
|
|
20231110,140600,405236086,1779,1779,1779,1779,0
|
|
20231110,140500,405236086,1779,1779,1779,1779,0
|
|
20231110,140400,405236086,1779,1779,1779,1779,0
|
|
20231110,140300,405236086,1779,1779,1779,1779,0
|
|
20231110,140200,405236086,1779,1779,1779,1779,1
|
|
20231110,140100,405234307,1779,1779,1779,1779,0
|
|
20231110,140000,405234307,1779,1779,1779,1779,2
|
|
20231110,135900,405230749,1779,1779,1779,1779,1
|
|
20231110,135800,405228970,1780,1780,1780,1780,1
|
|
20231110,135700,405227190,1767,1780,1780,1767,51
|
|
20231110,135600,405137060,1780,1778,1780,1767,902
|
|
20231110,135500,403542968,1778,1778,1778,1771,744
|
|
20231110,135400,402222152,1778,1778,1778,1778,1
|
|
20231110,135300,402220374,1778,1778,1778,1778,1
|
|
20231110,135200,402218596,1778,1778,1778,1778,0
|
|
20231110,135100,402218596,1778,1778,1778,1778,1
|
|
20231110,135000,402216818,1778,1778,1778,1778,2
|
|
20231110,134900,402213262,1778,1780,1780,1778,317
|
|
20231110,134800,401649634,1778,1781,1785,1778,172
|
|
20231110,134700,401343296,1786,1786,1786,1780,1002
|
|
20231110,134600,399559724,1786,1786,1786,1786,1
|
|
20231110,134500,399557938,1786,1786,1786,1786,2
|
|
20231110,134400,399554366,1786,1781,1786,1781,659
|
|
20231110,134300,398380276,1781,1781,1781,1781,0
|
|
20231110,134200,398380276,1781,1772,1781,1772,101
|
|
20231110,134100,398200615,1777,1777,1777,1777,170
|
|
20231110,134000,397898525,1777,1777,1777,1777,0
|
|
20231110,133900,397898525,1777,1777,1777,1777,0
|
|
20231110,133800,397898525,1777,1771,1777,1770,2238
|
|
20231110,133700,393932836,1770,1770,1770,1770,1001
|
|
20231110,133600,392161066,1770,1770,1770,1770,0
|
|
20231110,133500,392161066,1770,1764,1770,1764,2262
|
|
20231110,133400,388164737,1764,1764,1764,1764,0
|
|
20231110,133300,388164737,1764,1764,1764,1764,0
|
|
20231110,133200,388164737,1764,1764,1764,1764,0
|
|
20231110,133100,388164737,1764,1764,1764,1764,1
|
|
20231110,133000,388162973,1764,1764,1764,1764,0
|
|
20231110,132900,388162973,1764,1764,1764,1764,0
|
|
20231110,132800,388162973,1764,1764,1764,1764,0
|
|
20231110,132700,388162973,1764,1764,1764,1764,0
|
|
20231110,132600,388162973,1764,1760,1764,1760,51
|
|
20231110,132500,388073062,1763,1763,1763,1763,50
|
|
20231110,132400,387984912,1764,1764,1764,1764,0
|
|
20231110,132300,387984912,1764,1764,1764,1764,0
|
|
20231110,132200,387984912,1764,1764,1764,1764,4
|
|
20231110,132100,387977856,1764,1756,1764,1756,3087
|
|
20231110,132000,382552396,1756,1756,1756,1756,0
|
|
20231110,131900,382552396,1756,1756,1756,1756,0
|
|
20231110,131800,382552396,1756,1756,1756,1756,1
|
|
20231110,131700,382550640,1754,1754,1754,1754,0
|
|
20231110,131600,382550640,1754,1754,1754,1754,0
|
|
20231110,131500,382550640,1754,1754,1754,1754,50
|
|
20231110,131400,382462940,1754,1754,1754,1754,0
|
|
20231110,131300,382462940,1754,1754,1754,1754,0
|
|
20231110,131200,382462940,1754,1754,1754,1754,0
|
|
20231110,131100,382462940,1754,1754,1754,1754,0
|
|
20231110,131000,382462940,1754,1754,1754,1754,1
|
|
20231110,130900,382461186,1741,1742,1742,1741,500
|
|
20231110,130800,381590627,1755,1755,1755,1755,0
|
|
20231110,130700,381590627,1755,1755,1755,1755,0
|
|
20231110,130600,381590627,1755,1755,1755,1755,0
|
|
20231110,130500,381590627,1755,1755,1755,1755,0
|
|
20231110,130400,381590627,1755,1755,1755,1755,0
|
|
20231110,130300,381590627,1755,1745,1755,1745,317
|
|
20231110,130200,381037452,1755,1755,1755,1755,106
|
|
20231110,130100,380851422,1755,1755,1755,1755,0
|
|
20231110,130000,380851422,1755,1745,1755,1745,146
|
|
20231110,125900,380596642,1757,1757,1757,1757,1
|
|
20231110,125800,380594885,1758,1750,1758,1750,94
|
|
20231110,125700,380430377,1758,1749,1758,1749,2095
|
|
20231110,125600,376760436,1749,1742,1749,1742,447
|
|
20231110,125500,375981755,1752,1752,1752,1752,0
|
|
20231110,125400,375981755,1752,1752,1752,1752,0
|
|
20231110,125300,375981755,1752,1752,1752,1752,0
|
|
20231110,125200,375981755,1752,1752,1752,1752,0
|
|
20231110,125100,375981755,1752,1752,1752,1752,0
|
|
20231110,125000,375981755,1752,1752,1752,1752,0
|
|
20231110,124900,375981755,1752,1752,1752,1752,0
|
|
20231110,124800,375981755,1752,1752,1752,1752,0
|
|
20231110,124700,375981755,1752,1752,1752,1752,0
|
|
20231110,124600,375981755,1752,1752,1752,1752,0
|
|
20231110,124500,375981755,1752,1752,1752,1752,0
|
|
20231110,124400,375981755,1752,1752,1752,1752,0
|
|
20231110,124300,375981755,1752,1752,1752,1752,0
|
|
20231110,124200,375981755,1752,1752,1752,1752,6
|
|
20231110,124100,375971243,1752,1752,1752,1752,2
|
|
20231110,124000,375967739,1737,1737,1737,1737,0
|
|
20231110,123900,375967739,1737,1737,1737,1737,0
|
|
20231110,123800,375967739,1737,1737,1737,1737,0
|
|
20231110,123700,375967739,1737,1737,1737,1737,0
|
|
20231110,123600,375967739,1737,1737,1737,1737,0
|
|
20231110,123500,375967739,1737,1737,1737,1737,0
|
|
20231110,123400,375967739,1737,1737,1737,1737,0
|
|
20231110,123300,375967739,1737,1746,1746,1737,2024
|
|
20231110,123200,372444221,1752,1752,1752,1752,0
|
|
20231110,123100,372444221,1752,1752,1752,1752,0
|
|
20231110,123000,372444221,1752,1752,1752,1752,6
|
|
20231110,122900,372433709,1752,1749,1752,1749,4800
|
|
20231110,122800,364031889,1746,1746,1746,1746,0
|
|
20231110,122700,364031889,1746,1746,1746,1746,0
|
|
20231110,122600,364031889,1746,1746,1746,1746,0
|
|
20231110,122500,364031889,1746,1746,1746,1746,0
|
|
20231110,122400,364031889,1746,1746,1746,1746,0
|
|
20231110,122300,364031889,1746,1746,1746,1746,0
|
|
20231110,122200,364031889,1746,1746,1746,1746,0
|
|
20231110,122100,364031889,1746,1745,1746,1745,202
|
|
20231110,122000,363679317,1746,1746,1746,1746,0
|
|
20231110,121900,363679317,1746,1746,1746,1746,0
|
|
20231110,121800,363679317,1746,1746,1746,1746,0
|
|
20231110,121700,363679317,1746,1746,1746,1746,0
|
|
20231110,121600,363679317,1746,1746,1746,1746,0
|
|
20231110,121500,363679317,1746,1746,1746,1746,0
|
|
20231110,121400,363679317,1746,1746,1746,1746,0
|
|
20231110,121300,363679317,1746,1746,1746,1746,0
|
|
20231110,121200,363679317,1746,1746,1746,1746,0
|
|
20231110,121100,363679317,1746,1746,1746,1746,0
|
|
20231110,121000,363679317,1746,1746,1746,1746,0
|
|
20231110,120900,363679317,1746,1746,1746,1746,0
|
|
20231110,120800,363679317,1746,1746,1746,1746,0
|
|
20231110,120700,363679317,1746,1746,1746,1746,0
|
|
20231110,120600,363679317,1746,1746,1746,1746,0
|
|
20231110,120500,363679317,1746,1746,1746,1746,0
|
|
20231110,120400,363679317,1746,1746,1746,1746,0
|
|
20231110,120300,363679317,1746,1746,1746,1746,0
|
|
20231110,120200,363679317,1746,1746,1746,1746,0
|
|
20231110,120100,363679317,1746,1746,1746,1746,0
|
|
20231110,120000,363679317,1746,1746,1746,1746,0
|
|
20231110,115900,363679317,1746,1746,1746,1746,0
|
|
20231110,115800,363679317,1746,1746,1746,1746,0
|
|
20231110,115700,363679317,1746,1746,1746,1746,0
|
|
20231110,115600,363679317,1746,1746,1746,1746,0
|
|
20231110,115500,363679317,1746,1740,1746,1740,11
|
|
20231110,115400,363660171,1738,1738,1738,1738,2
|
|
20231110,115300,363656695,1746,1746,1746,1746,0
|
|
20231110,115200,363656695,1746,1746,1746,1746,0
|
|
20231110,115100,363656695,1746,1746,1746,1746,0
|
|
20231110,115000,363656695,1746,1746,1746,1746,0
|
|
20231110,114900,363656695,1746,1746,1746,1746,1
|
|
20231110,114800,363654949,1738,1738,1738,1738,0
|
|
20231110,114700,363654949,1738,1738,1738,1738,0
|
|
20231110,114600,363654949,1738,1738,1738,1738,5000
|
|
20231110,114500,354964949,1735,1734,1735,1734,7134
|
|
20231110,114400,342592459,1734,1735,1736,1734,3706
|
|
20231110,114300,336165251,1737,1738,1738,1737,2000
|
|
20231110,114200,332690214,1738,1738,1738,1738,10
|
|
20231110,114100,332672834,1734,1734,1734,1734,0
|
|
20231110,114000,332672834,1734,1735,1735,1734,6500
|
|
20231110,113900,321401446,1736,1736,1736,1736,6000
|
|
20231110,113800,310985446,1734,1735,1735,1734,3500
|
|
20231110,113700,304915939,1736,1740,1741,1736,3000
|
|
20231110,113600,299704587,1738,1742,1742,1738,7500
|
|
20231110,113500,286664786,1740,1741,1741,1740,5000
|
|
20231110,113400,277963985,1750,1750,1750,1750,0
|
|
20231110,113300,277963985,1750,1750,1750,1750,0
|
|
20231110,113200,277963985,1750,1750,1750,1750,0
|
|
20231110,113100,277963985,1750,1750,1750,1750,0
|
|
20231110,113000,277963985,1750,1749,1750,1749,1230
|
|
20231110,112900,275811831,1748,1748,1748,1748,0
|
|
20231110,112800,275811831,1748,1748,1748,1748,0
|
|
20231110,112700,275811831,1748,1748,1748,1748,0
|
|
20231110,112600,275811831,1748,1748,1748,1748,0
|
|
20231110,112500,275811831,1748,1748,1748,1748,0
|
|
20231110,112400,275811831,1748,1748,1748,1748,0
|
|
20231110,112300,275811831,1748,1748,1748,1748,500
|
|
20231110,112200,274937831,1748,1748,1748,1748,1
|
|
20231110,112100,274936083,1740,1740,1740,1740,55
|
|
20231110,112000,274840383,1740,1740,1740,1740,0
|
|
20231110,111900,274840383,1740,1740,1740,1740,0
|
|
20231110,111800,274840383,1740,1740,1740,1740,17
|
|
20231110,111700,274810803,1740,1740,1740,1740,0
|
|
20231110,111600,274810803,1740,1740,1740,1740,0
|
|
20231110,111500,274810803,1740,1740,1740,1740,0
|
|
20231110,111400,274810803,1740,1740,1740,1740,0
|
|
20231110,111300,274810803,1740,1740,1740,1740,0
|
|
20231110,111200,274810803,1740,1740,1740,1740,0
|
|
20231110,111100,274810803,1740,1740,1740,1740,0
|
|
20231110,111000,274810803,1740,1740,1740,1740,0
|
|
20231110,110900,274810803,1740,1740,1740,1740,1
|
|
20231110,110800,274809063,1739,1749,1749,1739,5250
|
|
20231110,110700,265678813,1749,1749,1749,1749,100
|
|
20231110,110600,265503913,1749,1749,1749,1749,0
|
|
20231110,110500,265503913,1749,1749,1749,1749,0
|
|
20231110,110400,265503913,1749,1749,1749,1749,0
|
|
20231110,110300,265503913,1749,1749,1749,1749,0
|
|
20231110,110200,265503913,1749,1749,1749,1749,0
|
|
20231110,110100,265503913,1749,1749,1749,1749,138
|
|
20231110,110000,265262551,1749,1749,1749,1749,0
|
|
20231110,105900,265262551,1749,1749,1749,1749,0
|
|
20231110,105800,265262551,1749,1749,1749,1749,0
|
|
20231110,105700,265262551,1749,1749,1749,1749,285
|
|
20231110,105600,264764086,1749,1749,1749,1749,0
|
|
20231110,105500,264764086,1749,1749,1749,1749,1000
|
|
20231110,105400,263015086,1749,1749,1749,1749,0
|
|
20231110,105300,263015086,1749,1749,1749,1749,0
|
|
20231110,105200,263015086,1749,1749,1749,1749,0
|
|
20231110,105100,263015086,1749,1749,1749,1749,0
|
|
20231110,105000,263015086,1749,1749,1749,1749,0
|
|
20231110,104900,263015086,1749,1735,1749,1735,1201
|
|
20231110,104800,260929937,1734,1734,1734,1734,0
|
|
20231110,104700,260929937,1734,1734,1734,1734,0
|
|
20231110,104600,260929937,1734,1737,1737,1734,16001
|
|
20231110,104500,233166073,1737,1737,1737,1737,0
|
|
20231110,104400,233166073,1737,1737,1737,1737,0
|
|
20231110,104300,233166073,1737,1737,1737,1737,0
|
|
20231110,104200,233166073,1737,1737,1737,1737,0
|
|
20231110,104100,233166073,1737,1737,1737,1737,0
|
|
20231110,104000,233166073,1737,1740,1740,1737,1800
|
|
20231110,103900,230038280,1740,1740,1740,1740,1
|
|
20231110,103800,230036540,1740,1740,1740,1740,800
|
|
20231110,103700,228644540,1741,1741,1741,1741,0
|
|
20231110,103600,228644540,1741,1741,1741,1741,79
|
|
20231110,103500,228507001,1741,1741,1741,1741,0
|
|
20231110,103400,228507001,1741,1741,1741,1741,500
|
|
20231110,103300,227636501,1740,1740,1740,1740,0
|
|
20231110,103200,227636501,1740,1745,1745,1740,16700
|
|
20231110,103100,198546787,1744,1744,1744,1744,0
|
|
20231110,103000,198546787,1744,1744,1744,1744,0
|
|
20231110,102900,198546787,1744,1746,1746,1744,4953
|
|
20231110,102800,189905824,1745,1748,1748,1745,7500
|
|
20231110,102700,176802450,1748,1748,1748,1748,0
|
|
20231110,102600,176802450,1748,1754,1754,1748,2800
|
|
20231110,102500,171903119,1760,1760,1760,1760,0
|
|
20231110,102400,171903119,1760,1760,1760,1760,0
|
|
20231110,102300,171903119,1760,1760,1760,1760,0
|
|
20231110,102200,171903119,1760,1760,1760,1760,1
|
|
20231110,102100,171901359,1760,1760,1760,1760,0
|
|
20231110,102000,171901359,1760,1760,1760,1760,50
|
|
20231110,101900,171813359,1760,1760,1760,1760,0
|
|
20231110,101800,171813359,1760,1760,1760,1760,100
|
|
20231110,101700,171637359,1760,1760,1760,1760,100
|
|
20231110,101600,171461359,1755,1757,1757,1755,641
|
|
20231110,101500,170336033,1756,1756,1756,1756,0
|
|
20231110,101400,170336033,1756,1756,1756,1756,0
|
|
20231110,101300,170336033,1756,1756,1756,1756,0
|
|
20231110,101200,170336033,1756,1756,1756,1756,0
|
|
20231110,101100,170336033,1756,1756,1756,1756,0
|
|
20231110,101000,170336033,1756,1760,1760,1756,165
|
|
20231110,100900,170046239,1760,1760,1760,1760,0
|
|
20231110,100800,170046239,1760,1760,1760,1760,2994
|
|
20231110,100700,164776799,1757,1757,1757,1757,0
|
|
20231110,100600,164776799,1757,1757,1757,1757,175
|
|
20231110,100500,164469324,1760,1760,1760,1760,0
|
|
20231110,100400,164469324,1760,1760,1760,1760,0
|
|
20231110,100300,164469324,1760,1760,1760,1760,0
|
|
20231110,100200,164469324,1760,1760,1760,1760,68
|
|
20231110,100100,164349644,1761,1761,1761,1761,1025
|
|
20231110,100000,162544619,1762,1762,1762,1762,3025
|
|
20231110,095900,157214569,1762,1762,1762,1762,53
|
|
20231110,095800,157121183,1762,1763,1763,1762,500
|
|
20231110,095700,156240052,1771,1771,1771,1771,10
|
|
20231110,095600,156222342,1771,1771,1771,1771,0
|
|
20231110,095500,156222342,1771,1772,1772,1771,53
|
|
20231110,095400,156128429,1772,1772,1772,1772,0
|
|
20231110,095300,156128429,1772,1772,1772,1772,0
|
|
20231110,095200,156128429,1772,1772,1772,1772,0
|
|
20231110,095100,156128429,1772,1772,1772,1772,0
|
|
20231110,095000,156128429,1772,1772,1772,1772,0
|
|
20231110,094900,156128429,1772,1772,1772,1772,0
|
|
20231110,094800,156128429,1772,1772,1772,1772,0
|
|
20231110,094700,156128429,1772,1772,1772,1772,0
|
|
20231110,094600,156128429,1772,1772,1772,1772,100
|
|
20231110,094500,155951229,1772,1772,1772,1772,1179
|
|
20231110,094400,153862041,1772,1772,1772,1772,50
|
|
20231110,094300,153773441,1772,1772,1772,1772,25
|
|
20231110,094200,153729141,1762,1762,1762,1762,0
|
|
20231110,094100,153729141,1762,1762,1762,1762,0
|
|
20231110,094000,153729141,1762,1762,1762,1762,0
|
|
20231110,093900,153729141,1762,1762,1762,1762,50
|
|
20231110,093800,153641041,1762,1763,1763,1762,1750
|
|
20231110,093700,150556391,1763,1765,1765,1763,500
|
|
20231110,093600,149674671,1778,1778,1778,1778,1
|
|
20231110,093500,149672893,1778,1778,1778,1778,0
|
|
20231110,093400,149672893,1778,1778,1778,1778,1
|
|
20231110,093300,149671115,1778,1778,1778,1777,431
|
|
20231110,093200,148904807,1779,1800,1800,1779,106
|
|
20231110,093100,148716112,1800,1800,1800,1800,255
|
|
20231110,093000,148257112,1800,1783,1800,1783,8099
|
|
20231110,092900,133695418,1777,1770,1777,1770,3084
|
|
20231110,092800,128231830,1770,1770,1770,1770,1
|
|
20231110,092700,128230060,1770,1760,1770,1760,1500
|
|
20231110,092600,125585060,1760,1760,1760,1760,1000
|
|
20231110,092500,123825060,1769,1755,1769,1755,876
|
|
20231110,092400,122280994,1750,1750,1750,1750,0
|
|
20231110,092300,122280994,1750,1741,1750,1741,1166
|
|
20231110,092200,120242061,1740,1740,1740,1740,0
|
|
20231110,092100,120242061,1740,1738,1740,1734,2525
|
|
20231110,092000,115854027,1750,1750,1750,1750,0
|
|
20231110,091900,115854027,1750,1753,1753,1740,48456
|
|
20231110,091800,31242839,1755,1755,1755,1755,3470
|
|
20231110,091700,25152989,1755,1760,1760,1755,1030
|
|
20231110,091600,23345189,1760,1760,1760,1760,0
|
|
20231110,091500,23345189,1760,1761,1764,1760,1930
|
|
20231110,091400,19944239,1762,1762,1762,1762,84
|
|
20231110,091300,19796231,1774,1774,1774,1774,0
|
|
20231110,091200,19796231,1774,1774,1774,1774,0
|
|
20231110,091100,19796231,1774,1774,1774,1774,0
|
|
20231110,091000,19796231,1774,1774,1774,1774,0
|
|
20231110,090900,19796231,1774,1774,1774,1774,100
|
|
20231110,090800,19618831,1760,1760,1760,1760,0
|
|
20231110,090700,19618831,1760,1760,1760,1760,0
|
|
20231110,090600,19618831,1760,1763,1763,1760,3371
|
|
20231110,090500,13685171,1764,1764,1764,1764,200
|
|
20231110,090400,13332371,1764,1760,1764,1760,2789
|
|
20231110,090300,8423131,1759,1759,1759,1759,507
|
|
20231110,090200,7531318,1748,1748,1748,1748,0
|
|
20231110,090100,7531318,1748,1748,1748,1748,1
|
|
20231110,090000,7529570,1747,1747,1747,1747,4310
|