595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,185200,500978584,1734,1734,1734,1734,2949
|
|
20231120,185100,500978584,1734,1734,1734,1734,0
|
|
20231120,185000,500978584,1734,1734,1734,1734,0
|
|
20231120,184900,500978584,1734,1734,1734,1734,0
|
|
20231120,184800,500978584,1734,1734,1734,1734,0
|
|
20231120,184700,500978584,1734,1734,1734,1734,0
|
|
20231120,184600,500978584,1734,1734,1734,1734,0
|
|
20231120,184500,500978584,1734,1734,1734,1734,0
|
|
20231120,184400,500978584,1734,1734,1734,1734,0
|
|
20231120,184300,500978584,1734,1734,1734,1734,0
|
|
20231120,184200,500978584,1734,1734,1734,1734,0
|
|
20231120,184100,500978584,1734,1734,1734,1734,0
|
|
20231120,184000,500978584,1734,1734,1734,1734,0
|
|
20231120,183900,500978584,1734,1734,1734,1734,0
|
|
20231120,183800,500978584,1734,1734,1734,1734,0
|
|
20231120,183700,500978584,1734,1734,1734,1734,0
|
|
20231120,183600,500978584,1734,1734,1734,1734,0
|
|
20231120,183500,500978584,1734,1734,1734,1734,0
|
|
20231120,183400,500978584,1734,1734,1734,1734,0
|
|
20231120,183300,500978584,1734,1734,1734,1734,0
|
|
20231120,183200,500978584,1734,1734,1734,1734,0
|
|
20231120,183100,500978584,1734,1734,1734,1734,0
|
|
20231120,183000,500978584,1734,1734,1734,1734,0
|
|
20231120,182900,500978584,1734,1734,1734,1734,0
|
|
20231120,182800,500978584,1734,1734,1734,1734,0
|
|
20231120,182700,500978584,1734,1734,1734,1734,0
|
|
20231120,182600,500978584,1734,1734,1734,1734,0
|
|
20231120,182500,500978584,1734,1734,1734,1734,0
|
|
20231120,182400,500978584,1734,1734,1734,1734,0
|
|
20231120,182300,500978584,1734,1734,1734,1734,0
|
|
20231120,182200,500978584,1734,1734,1734,1734,2949
|
|
20231120,182100,500978584,1734,1734,1734,1734,0
|
|
20231120,182000,500978584,1734,1734,1734,1734,0
|
|
20231120,181900,500978584,1734,1734,1734,1734,0
|
|
20231120,181800,500978584,1734,1734,1734,1734,0
|
|
20231120,181700,500978584,1734,1734,1734,1734,0
|
|
20231120,181600,500978584,1734,1734,1734,1734,0
|
|
20231120,181500,500978584,1734,1734,1734,1734,0
|
|
20231120,181400,500978584,1734,1734,1734,1734,0
|
|
20231120,181300,500978584,1734,1734,1734,1734,0
|
|
20231120,181200,500978584,1734,1734,1734,1734,0
|
|
20231120,181100,500978584,1734,1734,1734,1734,0
|
|
20231120,181000,500978584,1734,1734,1734,1734,0
|
|
20231120,180900,500978584,1734,1734,1734,1734,0
|
|
20231120,180800,500978584,1734,1734,1734,1734,0
|
|
20231120,180700,500978584,1734,1734,1734,1734,0
|
|
20231120,180600,500978584,1734,1734,1734,1734,0
|
|
20231120,180500,500978584,1734,1734,1734,1734,0
|
|
20231120,180400,500978584,1734,1734,1734,1734,0
|
|
20231120,180300,500978584,1734,1734,1734,1734,0
|
|
20231120,180200,500978584,1734,1734,1734,1734,0
|
|
20231120,180100,500978584,1734,1734,1734,1734,0
|
|
20231120,180000,500978584,1734,1734,1734,1734,0
|
|
20231120,175900,500978584,1734,1734,1734,1734,0
|
|
20231120,175800,500978584,1734,1734,1734,1734,0
|
|
20231120,175700,500978584,1734,1734,1734,1734,0
|
|
20231120,175600,500978584,1734,1734,1734,1734,0
|
|
20231120,175500,500978584,1734,1734,1734,1734,0
|
|
20231120,175400,500978584,1734,1734,1734,1734,0
|
|
20231120,175300,500978584,1734,1734,1734,1734,0
|
|
20231120,175200,500978584,1734,1734,1734,1734,2949
|
|
20231120,175100,500978584,1734,1734,1734,1734,0
|
|
20231120,175000,500978584,1734,1734,1734,1734,0
|
|
20231120,174900,500978584,1734,1734,1734,1734,0
|
|
20231120,174800,500978584,1734,1734,1734,1734,0
|
|
20231120,174700,500978584,1734,1734,1734,1734,0
|
|
20231120,174600,500978584,1734,1734,1734,1734,0
|
|
20231120,174500,500978584,1734,1734,1734,1734,0
|
|
20231120,174400,500978584,1734,1734,1734,1734,0
|
|
20231120,174300,500978584,1734,1734,1734,1734,0
|
|
20231120,174200,500978584,1734,1734,1734,1734,0
|
|
20231120,174100,500978584,1734,1734,1734,1734,0
|
|
20231120,174000,500978584,1734,1734,1734,1734,0
|
|
20231120,173900,500978584,1734,1734,1734,1734,0
|
|
20231120,173800,500978584,1734,1734,1734,1734,0
|
|
20231120,173700,500978584,1734,1734,1734,1734,0
|
|
20231120,173600,500978584,1734,1734,1734,1734,0
|
|
20231120,173500,500978584,1734,1734,1734,1734,0
|
|
20231120,173400,500978584,1734,1734,1734,1734,0
|
|
20231120,173300,500978584,1734,1734,1734,1734,0
|
|
20231120,173200,500978584,1734,1734,1734,1734,0
|
|
20231120,173100,500978584,1734,1734,1734,1734,0
|
|
20231120,173000,500978584,1734,1734,1734,1734,0
|
|
20231120,172900,500978584,1734,1734,1734,1734,0
|
|
20231120,172800,500978584,1734,1734,1734,1734,0
|
|
20231120,172700,500978584,1734,1734,1734,1734,0
|
|
20231120,172600,500978584,1734,1734,1734,1734,0
|
|
20231120,172500,500978584,1734,1734,1734,1734,0
|
|
20231120,172400,500978584,1734,1734,1734,1734,0
|
|
20231120,172300,500978584,1734,1734,1734,1734,0
|
|
20231120,172200,500978584,1734,1734,1734,1734,2949
|
|
20231120,172100,500978584,1734,1734,1734,1734,0
|
|
20231120,172000,500978584,1734,1734,1734,1734,0
|
|
20231120,171900,500978584,1734,1734,1734,1734,0
|
|
20231120,171800,500978584,1734,1734,1734,1734,0
|
|
20231120,171700,500978584,1734,1734,1734,1734,0
|
|
20231120,171600,500978584,1734,1734,1734,1734,0
|
|
20231120,171500,500978584,1734,1734,1734,1734,0
|
|
20231120,171400,500978584,1734,1734,1734,1734,0
|
|
20231120,171300,500978584,1734,1734,1734,1734,0
|
|
20231120,171200,500978584,1734,1734,1734,1734,0
|
|
20231120,171100,500978584,1734,1734,1734,1734,0
|
|
20231120,171000,500978584,1734,1734,1734,1734,0
|
|
20231120,170900,500978584,1734,1734,1734,1734,0
|
|
20231120,170800,500978584,1734,1734,1734,1734,0
|
|
20231120,170700,500978584,1734,1734,1734,1734,0
|
|
20231120,170600,500978584,1734,1734,1734,1734,0
|
|
20231120,170500,500978584,1734,1734,1734,1734,0
|
|
20231120,170400,500978584,1734,1734,1734,1734,0
|
|
20231120,170300,500978584,1734,1734,1734,1734,0
|
|
20231120,170200,500978584,1734,1734,1734,1734,0
|
|
20231120,170100,500978584,1734,1734,1734,1734,0
|
|
20231120,170000,500978584,1734,1734,1734,1734,0
|
|
20231120,165900,500978584,1734,1734,1734,1734,0
|
|
20231120,165800,500978584,1734,1734,1734,1734,0
|
|
20231120,165700,500978584,1734,1734,1734,1734,0
|
|
20231120,165600,500978584,1734,1734,1734,1734,0
|
|
20231120,165500,500978584,1734,1734,1734,1734,0
|
|
20231120,165400,500978584,1734,1734,1734,1734,0
|
|
20231120,165300,500978584,1734,1734,1734,1734,0
|
|
20231120,165200,500978584,1734,1734,1734,1734,2949
|
|
20231120,165100,500978584,1734,1734,1734,1734,0
|
|
20231120,165000,500978584,1734,1734,1734,1734,0
|
|
20231120,164900,500978584,1734,1734,1734,1734,0
|
|
20231120,164800,500978584,1734,1734,1734,1734,0
|
|
20231120,164700,500978584,1734,1734,1734,1734,0
|
|
20231120,164600,500978584,1734,1734,1734,1734,0
|
|
20231120,164500,500978584,1734,1734,1734,1734,0
|
|
20231120,164400,500978584,1734,1734,1734,1734,0
|
|
20231120,164300,500978584,1734,1734,1734,1734,0
|
|
20231120,164200,500978584,1734,1734,1734,1734,0
|
|
20231120,164100,500978584,1734,1734,1734,1734,0
|
|
20231120,164000,500978584,1734,1734,1734,1734,0
|
|
20231120,163900,500978584,1734,1734,1734,1734,0
|
|
20231120,163800,500978584,1734,1734,1734,1734,0
|
|
20231120,163700,500978584,1734,1734,1734,1734,0
|
|
20231120,163600,500978584,1734,1734,1734,1734,0
|
|
20231120,163500,500978584,1734,1734,1734,1734,0
|
|
20231120,163400,500978584,1734,1734,1734,1734,0
|
|
20231120,163300,500978584,1734,1734,1734,1734,0
|
|
20231120,163200,500978584,1734,1734,1734,1734,0
|
|
20231120,163100,500978584,1734,1734,1734,1734,0
|
|
20231120,163000,500978584,1734,1734,1734,1734,0
|
|
20231120,162900,500978584,1734,1734,1734,1734,0
|
|
20231120,162800,500978584,1734,1734,1734,1734,0
|
|
20231120,162700,500978584,1734,1734,1734,1734,0
|
|
20231120,162600,500978584,1734,1734,1734,1734,0
|
|
20231120,162500,500978584,1734,1734,1734,1734,0
|
|
20231120,162400,500978584,1734,1734,1734,1734,0
|
|
20231120,162300,500978584,1734,1734,1734,1734,0
|
|
20231120,162200,500978584,1734,1734,1734,1734,2949
|
|
20231120,162100,500978584,1734,1734,1734,1734,0
|
|
20231120,162000,500978584,1734,1734,1734,1734,0
|
|
20231120,161900,500978584,1734,1734,1734,1734,0
|
|
20231120,161800,500978584,1734,1734,1734,1734,0
|
|
20231120,161700,500978584,1734,1734,1734,1734,0
|
|
20231120,161600,500978584,1734,1734,1734,1734,0
|
|
20231120,161500,500978584,1734,1734,1734,1734,0
|
|
20231120,161400,500978584,1734,1734,1734,1734,0
|
|
20231120,161300,500978584,1734,1734,1734,1734,0
|
|
20231120,161200,500978584,1734,1734,1734,1734,0
|
|
20231120,161100,500978584,1734,1734,1734,1734,0
|
|
20231120,161000,500978584,1734,1734,1734,1734,0
|
|
20231120,160900,500978584,1734,1734,1734,1734,0
|
|
20231120,160800,500978584,1734,1734,1734,1734,0
|
|
20231120,160700,500978584,1734,1734,1734,1734,0
|
|
20231120,160600,500978584,1734,1734,1734,1734,0
|
|
20231120,160500,500978584,1734,1734,1734,1734,0
|
|
20231120,160400,500978584,1734,1734,1734,1734,0
|
|
20231120,160300,500978584,1734,1734,1734,1734,0
|
|
20231120,160200,500978584,1734,1734,1734,1734,0
|
|
20231120,160100,500978584,1734,1734,1734,1734,0
|
|
20231120,160000,500978584,1734,1734,1734,1734,0
|
|
20231120,155900,500978584,1734,1734,1734,1734,0
|
|
20231120,155800,500978584,1734,1734,1734,1734,0
|
|
20231120,155700,500978584,1734,1734,1734,1734,0
|
|
20231120,155600,500978584,1734,1734,1734,1734,0
|
|
20231120,155500,500978584,1734,1734,1734,1734,0
|
|
20231120,155400,500978584,1734,1734,1734,1734,0
|
|
20231120,155300,500978584,1734,1734,1734,1734,0
|
|
20231120,155200,500978584,1734,1734,1734,1734,2949
|
|
20231120,155100,500978584,1734,1734,1734,1734,0
|
|
20231120,155000,500978584,1734,1734,1734,1734,0
|
|
20231120,154900,500978584,1734,1734,1734,1734,0
|
|
20231120,154800,500978584,1734,1734,1734,1734,0
|
|
20231120,154700,500978584,1734,1734,1734,1734,0
|
|
20231120,154600,500978584,1734,1734,1734,1734,0
|
|
20231120,154500,500978584,1734,1734,1734,1734,0
|
|
20231120,154400,500978584,1734,1734,1734,1734,0
|
|
20231120,154300,500978584,1734,1734,1734,1734,0
|
|
20231120,154200,500978584,1734,1734,1734,1734,0
|
|
20231120,154100,500978584,1734,1734,1734,1734,0
|
|
20231120,154000,500978584,1734,1734,1734,1734,0
|
|
20231120,153900,500978584,1734,1734,1734,1734,0
|
|
20231120,153800,500978584,1734,1734,1734,1734,0
|
|
20231120,153700,500978584,1734,1734,1734,1734,0
|
|
20231120,153600,500978584,1734,1734,1734,1734,0
|
|
20231120,153500,500978584,1734,1734,1734,1734,0
|
|
20231120,153400,500978584,1734,1734,1734,1734,0
|
|
20231120,153300,500978584,1734,1734,1734,1734,0
|
|
20231120,153200,500978584,1734,1734,1734,1734,0
|
|
20231120,153100,500978584,1734,1734,1734,1734,0
|
|
20231120,153000,500978584,1734,1734,1734,1734,2949
|
|
20231120,152900,495865018,1735,1735,1735,1735,0
|
|
20231120,152800,495865018,1735,1735,1735,1735,0
|
|
20231120,152700,495865018,1735,1735,1735,1735,0
|
|
20231120,152600,495865018,1735,1735,1735,1735,0
|
|
20231120,152500,495865018,1735,1735,1735,1735,0
|
|
20231120,152400,495865018,1735,1735,1735,1735,0
|
|
20231120,152300,495865018,1735,1735,1735,1735,0
|
|
20231120,152200,495865018,1735,1735,1735,1735,0
|
|
20231120,152100,495865018,1735,1735,1735,1735,0
|
|
20231120,152000,495865018,1735,1735,1735,1735,0
|
|
20231120,151900,495865018,1735,1735,1735,1735,0
|
|
20231120,151800,495865018,1735,1735,1735,1735,0
|
|
20231120,151700,495865018,1735,1735,1735,1735,0
|
|
20231120,151600,495865018,1735,1727,1735,1727,811
|
|
20231120,151500,494464373,1734,1734,1734,1734,1
|
|
20231120,151400,494462639,1735,1734,1735,1725,4
|
|
20231120,151300,494455720,1730,1725,1734,1725,28851
|
|
20231120,151200,444559422,1726,1726,1726,1726,0
|
|
20231120,151100,444559422,1726,1726,1726,1726,1
|
|
20231120,151000,444557696,1725,1725,1726,1725,259
|
|
20231120,150900,444110920,1725,1717,1725,1716,9607
|
|
20231120,150800,427585860,1717,1717,1717,1717,0
|
|
20231120,150700,427585860,1717,1717,1717,1717,812
|
|
20231120,150600,426191656,1717,1717,1717,1717,2198
|
|
20231120,150500,422417690,1721,1721,1721,1721,0
|
|
20231120,150400,422417690,1721,1718,1721,1717,1538
|
|
20231120,150300,419776290,1719,1719,1719,1719,0
|
|
20231120,150200,419776290,1719,1719,1719,1719,370
|
|
20231120,150100,419140260,1721,1721,1721,1721,0
|
|
20231120,150000,419140260,1721,1721,1721,1721,0
|
|
20231120,145900,419140260,1721,1721,1721,1721,15
|
|
20231120,145800,419114445,1721,1721,1721,1721,10
|
|
20231120,145700,419097235,1720,1720,1720,1720,100
|
|
20231120,145600,418925235,1722,1722,1722,1722,0
|
|
20231120,145500,418925235,1722,1722,1722,1722,2001
|
|
20231120,145400,415479513,1719,1719,1719,1719,0
|
|
20231120,145300,415479513,1719,1719,1719,1719,530
|
|
20231120,145200,414568443,1722,1722,1722,1722,1
|
|
20231120,145100,414566721,1720,1720,1720,1720,30
|
|
20231120,145000,414515121,1720,1720,1720,1720,0
|
|
20231120,144900,414515121,1720,1722,1722,1720,26
|
|
20231120,144800,414470399,1720,1720,1720,1720,0
|
|
20231120,144700,414470399,1720,1723,1723,1720,501
|
|
20231120,144600,413608676,1718,1718,1718,1718,1632
|
|
20231120,144500,410804900,1718,1722,1724,1718,29
|
|
20231120,144400,410754964,1718,1718,1718,1718,0
|
|
20231120,144300,410754964,1718,1718,1722,1718,3
|
|
20231120,144200,410749806,1721,1721,1721,1721,362
|
|
20231120,144100,410126804,1722,1722,1722,1722,4972
|
|
20231120,144000,401565020,1723,1722,1723,1722,4903
|
|
20231120,143900,393120642,1722,1723,1723,1722,2916
|
|
20231120,143800,388097931,1723,1719,1723,1717,2835
|
|
20231120,143700,383226961,1723,1723,1723,1723,1
|
|
20231120,143600,383225238,1718,1718,1718,1718,1
|
|
20231120,143500,383223520,1718,1721,1721,1718,9698
|
|
20231120,143400,366543283,1725,1725,1725,1725,0
|
|
20231120,143300,366543283,1725,1725,1725,1725,0
|
|
20231120,143200,366543283,1725,1725,1725,1725,1
|
|
20231120,143100,366541558,1721,1721,1721,1721,0
|
|
20231120,143000,366541558,1721,1721,1721,1721,1756
|
|
20231120,142900,363519482,1725,1722,1725,1722,2101
|
|
20231120,142800,359901557,1723,1723,1723,1723,2106
|
|
20231120,142700,356272919,1724,1724,1724,1724,501
|
|
20231120,142600,355409195,1727,1727,1727,1727,0
|
|
20231120,142500,355409195,1727,1727,1727,1727,200
|
|
20231120,142400,355063795,1727,1727,1727,1727,2938
|
|
20231120,142300,349989869,1728,1726,1728,1726,1560
|
|
20231120,142200,347296794,1725,1727,1727,1724,1714
|
|
20231120,142100,344341724,1727,1725,1727,1725,129
|
|
20231120,142000,344119111,1725,1725,1725,1725,84
|
|
20231120,141900,343974211,1728,1728,1728,1728,560
|
|
20231120,141800,343006531,1728,1728,1728,1728,0
|
|
20231120,141700,343006531,1728,1729,1729,1726,1494
|
|
20231120,141600,340427735,1729,1729,1729,1729,57
|
|
20231120,141500,340329182,1730,1727,1730,1727,1001
|
|
20231120,141400,338600452,1730,1727,1730,1727,539
|
|
20231120,141300,337668378,1729,1729,1729,1729,0
|
|
20231120,141200,337668378,1729,1730,1730,1729,533
|
|
20231120,141100,336746659,1730,1727,1733,1726,5324
|
|
20231120,141000,327556331,1727,1728,1728,1727,4651
|
|
20231120,140900,319523374,1729,1729,1729,1729,0
|
|
20231120,140800,319523374,1729,1729,1729,1729,648
|
|
20231120,140700,318402982,1729,1730,1730,1729,232
|
|
20231120,140600,318001768,1731,1732,1732,1731,8938
|
|
20231120,140500,302521220,1742,1742,1742,1742,1410
|
|
20231120,140400,300065000,1745,1745,1745,1745,0
|
|
20231120,140300,300065000,1745,1745,1745,1745,0
|
|
20231120,140200,300065000,1745,1737,1745,1737,903
|
|
20231120,140100,298496459,1737,1736,1737,1736,899
|
|
20231120,140000,296935149,1731,1731,1731,1731,0
|
|
20231120,135900,296935149,1731,1731,1731,1731,50
|
|
20231120,135800,296848599,1731,1731,1731,1731,4
|
|
20231120,135700,296841675,1737,1737,1737,1737,0
|
|
20231120,135600,296841675,1737,1737,1737,1737,0
|
|
20231120,135500,296841675,1737,1737,1737,1737,0
|
|
20231120,135400,296841675,1737,1737,1737,1737,0
|
|
20231120,135300,296841675,1737,1734,1737,1734,635
|
|
20231120,135200,295740582,1734,1733,1734,1733,186
|
|
20231120,135100,295418147,1734,1734,1734,1734,0
|
|
20231120,135000,295418147,1734,1734,1734,1734,0
|
|
20231120,134900,295418147,1734,1734,1734,1734,0
|
|
20231120,134800,295418147,1734,1734,1734,1734,0
|
|
20231120,134700,295418147,1734,1734,1734,1734,0
|
|
20231120,134600,295418147,1734,1734,1734,1734,0
|
|
20231120,134500,295418147,1734,1734,1734,1734,0
|
|
20231120,134400,295418147,1734,1734,1734,1734,456
|
|
20231120,134300,294627443,1734,1737,1737,1734,2062
|
|
20231120,134200,291045929,1740,1740,1740,1740,0
|
|
20231120,134100,291045929,1740,1740,1740,1740,0
|
|
20231120,134000,291045929,1740,1740,1740,1740,0
|
|
20231120,133900,291045929,1740,1740,1740,1740,0
|
|
20231120,133800,291045929,1740,1740,1740,1740,0
|
|
20231120,133700,291045929,1740,1740,1740,1740,2
|
|
20231120,133600,291042449,1740,1740,1740,1740,0
|
|
20231120,133500,291042449,1740,1740,1740,1740,0
|
|
20231120,133400,291042449,1740,1740,1740,1740,0
|
|
20231120,133300,291042449,1740,1740,1740,1740,5
|
|
20231120,133200,291033749,1740,1740,1740,1740,0
|
|
20231120,133100,291033749,1740,1740,1740,1740,0
|
|
20231120,133000,291033749,1740,1740,1740,1740,0
|
|
20231120,132900,291033749,1740,1740,1740,1740,1
|
|
20231120,132800,291032009,1742,1742,1742,1742,0
|
|
20231120,132700,291032009,1742,1742,1742,1742,0
|
|
20231120,132600,291032009,1742,1744,1744,1742,28
|
|
20231120,132500,290983193,1745,1745,1745,1745,2
|
|
20231120,132400,290979703,1746,1745,1746,1745,2000
|
|
20231120,132300,287489622,1740,1740,1740,1740,500
|
|
20231120,132200,286619622,1740,1740,1740,1740,0
|
|
20231120,132100,286619622,1740,1734,1740,1734,2000
|
|
20231120,132000,283149795,1734,1734,1734,1734,0
|
|
20231120,131900,283149795,1734,1734,1734,1734,1
|
|
20231120,131800,283148061,1734,1734,1734,1734,0
|
|
20231120,131700,283148061,1734,1732,1734,1732,1000
|
|
20231120,131600,281414791,1732,1732,1732,1732,0
|
|
20231120,131500,281414791,1732,1732,1732,1732,0
|
|
20231120,131400,281414791,1732,1732,1732,1732,0
|
|
20231120,131300,281414791,1732,1732,1732,1732,0
|
|
20231120,131200,281414791,1732,1732,1732,1732,0
|
|
20231120,131100,281414791,1732,1732,1732,1732,0
|
|
20231120,131000,281414791,1732,1732,1732,1732,6
|
|
20231120,130900,281404399,1729,1729,1729,1729,0
|
|
20231120,130800,281404399,1729,1729,1729,1729,106
|
|
20231120,130700,281221125,1729,1729,1729,1729,3
|
|
20231120,130600,281215938,1728,1729,1729,1728,114
|
|
20231120,130500,281018868,1729,1729,1729,1729,100
|
|
20231120,130400,280845968,1729,1729,1729,1729,0
|
|
20231120,130300,280845968,1729,1729,1729,1729,1
|
|
20231120,130200,280844239,1729,1729,1729,1729,0
|
|
20231120,130100,280844239,1729,1729,1729,1729,0
|
|
20231120,130000,280844239,1729,1729,1729,1729,1
|
|
20231120,125900,280842510,1729,1729,1729,1729,1
|
|
20231120,125800,280840781,1732,1732,1732,1732,0
|
|
20231120,125700,280840781,1732,1732,1732,1732,200
|
|
20231120,125600,280494381,1732,1732,1732,1732,200
|
|
20231120,125500,280147981,1732,1732,1732,1732,0
|
|
20231120,125400,280147981,1732,1732,1732,1732,0
|
|
20231120,125300,280147981,1732,1731,1732,1731,157
|
|
20231120,125200,279876085,1728,1728,1728,1728,0
|
|
20231120,125100,279876085,1728,1728,1728,1728,0
|
|
20231120,125000,279876085,1728,1728,1728,1728,0
|
|
20231120,124900,279876085,1728,1729,1729,1728,778
|
|
20231120,124800,278531654,1730,1730,1730,1730,0
|
|
20231120,124700,278531654,1730,1730,1730,1730,2
|
|
20231120,124600,278528194,1730,1730,1730,1730,9
|
|
20231120,124500,278512624,1733,1732,1733,1732,2992
|
|
20231120,124400,273327998,1734,1734,1734,1734,0
|
|
20231120,124300,273327998,1734,1734,1734,1734,0
|
|
20231120,124200,273327998,1734,1734,1734,1734,0
|
|
20231120,124100,273327998,1734,1734,1734,1734,0
|
|
20231120,124000,273327998,1734,1733,1734,1733,843
|
|
20231120,123900,271866754,1733,1733,1733,1733,34
|
|
20231120,123800,271807832,1733,1733,1733,1733,0
|
|
20231120,123700,271807832,1733,1733,1733,1733,0
|
|
20231120,123600,271807832,1733,1733,1733,1733,0
|
|
20231120,123500,271807832,1733,1733,1733,1733,10
|
|
20231120,123400,271790502,1733,1733,1733,1733,10
|
|
20231120,123300,271773172,1733,1733,1733,1733,1
|
|
20231120,123200,271771439,1731,1731,1731,1731,0
|
|
20231120,123100,271771439,1731,1731,1731,1731,0
|
|
20231120,123000,271771439,1731,1731,1731,1731,30
|
|
20231120,122900,271719509,1732,1732,1732,1732,0
|
|
20231120,122800,271719509,1732,1732,1732,1732,24
|
|
20231120,122700,271677941,1734,1734,1734,1734,0
|
|
20231120,122600,271677941,1734,1734,1734,1734,0
|
|
20231120,122500,271677941,1734,1734,1734,1734,0
|
|
20231120,122400,271677941,1734,1734,1734,1734,0
|
|
20231120,122300,271677941,1734,1735,1735,1734,821
|
|
20231120,122200,270253564,1726,1726,1726,1726,0
|
|
20231120,122100,270253564,1726,1726,1726,1726,0
|
|
20231120,122000,270253564,1726,1726,1726,1726,2
|
|
20231120,121900,270250112,1726,1726,1726,1726,0
|
|
20231120,121800,270250112,1726,1735,1735,1726,7
|
|
20231120,121700,270238021,1735,1735,1735,1735,0
|
|
20231120,121600,270238021,1735,1735,1735,1735,0
|
|
20231120,121500,270238021,1735,1735,1735,1735,0
|
|
20231120,121400,270238021,1735,1735,1735,1735,3
|
|
20231120,121300,270232816,1736,1736,1736,1736,0
|
|
20231120,121200,270232816,1736,1736,1736,1736,0
|
|
20231120,121100,270232816,1736,1736,1736,1736,0
|
|
20231120,121000,270232816,1736,1728,1736,1725,618
|
|
20231120,120900,269165711,1728,1728,1728,1728,40
|
|
20231120,120800,269096591,1728,1728,1728,1728,150
|
|
20231120,120700,268837391,1728,1733,1733,1728,1000
|
|
20231120,120600,267106536,1737,1734,1737,1734,41
|
|
20231120,120500,267035439,1733,1733,1733,1733,82
|
|
20231120,120400,266893333,1734,1734,1734,1734,0
|
|
20231120,120300,266893333,1734,1734,1734,1734,500
|
|
20231120,120200,266026333,1734,1734,1734,1734,0
|
|
20231120,120100,266026333,1734,1734,1734,1734,0
|
|
20231120,120000,266026333,1734,1734,1734,1734,0
|
|
20231120,115900,266026333,1734,1734,1734,1734,0
|
|
20231120,115800,266026333,1734,1734,1734,1734,0
|
|
20231120,115700,266026333,1734,1734,1734,1734,0
|
|
20231120,115600,266026333,1734,1734,1734,1734,0
|
|
20231120,115500,266026333,1734,1734,1734,1734,0
|
|
20231120,115400,266026333,1734,1735,1735,1734,243
|
|
20231120,115300,265604821,1738,1738,1738,1738,0
|
|
20231120,115200,265604821,1738,1738,1738,1738,0
|
|
20231120,115100,265604821,1738,1738,1738,1738,0
|
|
20231120,115000,265604821,1738,1738,1738,1738,90
|
|
20231120,114900,265448401,1738,1738,1738,1738,10
|
|
20231120,114800,265431021,1738,1738,1738,1738,0
|
|
20231120,114700,265431021,1738,1738,1738,1738,0
|
|
20231120,114600,265431021,1738,1738,1738,1738,54
|
|
20231120,114500,265337169,1739,1739,1739,1739,0
|
|
20231120,114400,265337169,1739,1739,1739,1739,8
|
|
20231120,114300,265323257,1740,1740,1740,1740,220
|
|
20231120,114200,264940457,1740,1740,1740,1740,3
|
|
20231120,114100,264935237,1741,1741,1741,1741,0
|
|
20231120,114000,264935237,1741,1741,1741,1741,0
|
|
20231120,113900,264935237,1741,1741,1741,1741,0
|
|
20231120,113800,264935237,1741,1741,1741,1741,500
|
|
20231120,113700,264064737,1736,1736,1736,1736,0
|
|
20231120,113600,264064737,1736,1736,1736,1736,5
|
|
20231120,113500,264056057,1757,1757,1757,1757,0
|
|
20231120,113400,264056057,1757,1746,1757,1746,5000
|
|
20231120,113300,255308546,1739,1740,1748,1739,2902
|
|
20231120,113200,250239520,1740,1740,1740,1740,0
|
|
20231120,113100,250239520,1740,1740,1740,1740,0
|
|
20231120,113000,250239520,1740,1740,1740,1740,0
|
|
20231120,112900,250239520,1740,1740,1740,1740,0
|
|
20231120,112800,250239520,1740,1740,1740,1740,0
|
|
20231120,112700,250239520,1740,1740,1740,1740,0
|
|
20231120,112600,250239520,1740,1740,1740,1740,0
|
|
20231120,112500,250239520,1740,1740,1740,1740,0
|
|
20231120,112400,250239520,1740,1740,1740,1740,0
|
|
20231120,112300,250239520,1740,1740,1740,1740,0
|
|
20231120,112200,250239520,1740,1740,1740,1740,0
|
|
20231120,112100,250239520,1740,1740,1740,1740,0
|
|
20231120,112000,250239520,1740,1740,1740,1740,0
|
|
20231120,111900,250239520,1740,1740,1740,1740,0
|
|
20231120,111800,250239520,1740,1740,1740,1740,1
|
|
20231120,111700,250237780,1733,1733,1733,1733,0
|
|
20231120,111600,250237780,1733,1733,1733,1733,0
|
|
20231120,111500,250237780,1733,1733,1733,1733,0
|
|
20231120,111400,250237780,1733,1733,1733,1733,0
|
|
20231120,111300,250237780,1733,1733,1733,1733,1
|
|
20231120,111200,250236047,1739,1739,1739,1739,0
|
|
20231120,111100,250236047,1739,1739,1739,1739,0
|
|
20231120,111000,250236047,1739,1739,1739,1739,0
|
|
20231120,110900,250236047,1739,1739,1739,1739,5515
|
|
20231120,110800,240645462,1747,1747,1747,1747,0
|
|
20231120,110700,240645462,1747,1747,1747,1747,1
|
|
20231120,110600,240643715,1740,1741,1741,1740,1134
|
|
20231120,110500,238669478,1748,1748,1748,1748,1
|
|
20231120,110400,238667730,1741,1741,1741,1741,0
|
|
20231120,110300,238667730,1741,1741,1741,1741,10
|
|
20231120,110200,238650320,1748,1748,1748,1748,0
|
|
20231120,110100,238650320,1748,1748,1748,1748,2
|
|
20231120,110000,238646824,1748,1748,1748,1748,0
|
|
20231120,105900,238646824,1748,1748,1748,1748,17
|
|
20231120,105800,238617108,1748,1748,1748,1748,0
|
|
20231120,105700,238617108,1748,1748,1748,1748,1
|
|
20231120,105600,238615360,1748,1748,1748,1748,5
|
|
20231120,105500,238606620,1748,1748,1748,1748,0
|
|
20231120,105400,238606620,1748,1748,1748,1748,0
|
|
20231120,105300,238606620,1748,1748,1748,1748,0
|
|
20231120,105200,238606620,1748,1748,1748,1748,0
|
|
20231120,105100,238606620,1748,1748,1748,1748,0
|
|
20231120,105000,238606620,1748,1748,1748,1748,0
|
|
20231120,104900,238606620,1748,1748,1748,1748,0
|
|
20231120,104800,238606620,1748,1748,1748,1748,0
|
|
20231120,104700,238606620,1748,1748,1748,1748,0
|
|
20231120,104600,238606620,1748,1748,1748,1748,10
|
|
20231120,104500,238589140,1750,1750,1750,1750,0
|
|
20231120,104400,238589140,1750,1750,1750,1750,0
|
|
20231120,104300,238589140,1750,1750,1750,1750,1000
|
|
20231120,104200,236839140,1750,1743,1750,1741,4268
|
|
20231120,104100,229408224,1747,1747,1747,1747,0
|
|
20231120,104000,229408224,1747,1747,1747,1747,600
|
|
20231120,103900,228360024,1754,1754,1754,1754,1
|
|
20231120,103800,228358270,1755,1755,1755,1755,1
|
|
20231120,103700,228356515,1747,1747,1747,1747,0
|
|
20231120,103600,228356515,1747,1747,1747,1747,0
|
|
20231120,103500,228356515,1747,1747,1747,1747,0
|
|
20231120,103400,228356515,1747,1747,1747,1747,94
|
|
20231120,103300,228192297,1751,1751,1751,1751,492
|
|
20231120,103200,227330805,1760,1760,1760,1759,2995
|
|
20231120,103100,222059678,1762,1762,1762,1762,0
|
|
20231120,103000,222059678,1762,1762,1762,1762,1
|
|
20231120,102900,222057916,1751,1751,1751,1751,0
|
|
20231120,102800,222057916,1751,1751,1751,1751,61
|
|
20231120,102700,221951105,1761,1761,1761,1761,100
|
|
20231120,102600,221775005,1760,1760,1760,1760,0
|
|
20231120,102500,221775005,1760,1760,1760,1760,0
|
|
20231120,102400,221775005,1760,1760,1760,1760,0
|
|
20231120,102300,221775005,1760,1760,1760,1760,0
|
|
20231120,102200,221775005,1760,1760,1760,1760,0
|
|
20231120,102100,221775005,1760,1760,1760,1760,0
|
|
20231120,102000,221775005,1760,1760,1760,1760,0
|
|
20231120,101900,221775005,1760,1760,1760,1760,0
|
|
20231120,101800,221775005,1760,1759,1760,1759,1000
|
|
20231120,101700,220015006,1760,1760,1760,1760,78
|
|
20231120,101600,219877726,1761,1761,1761,1761,1
|
|
20231120,101500,219875965,1750,1750,1750,1750,0
|
|
20231120,101400,219875965,1750,1761,1761,1750,6
|
|
20231120,101300,219865454,1751,1751,1763,1751,1020
|
|
20231120,101200,218079422,1766,1766,1766,1766,0
|
|
20231120,101100,218079422,1766,1766,1766,1766,0
|
|
20231120,101000,218079422,1766,1766,1766,1766,0
|
|
20231120,100900,218079422,1766,1766,1766,1766,0
|
|
20231120,100800,218079422,1766,1766,1766,1766,0
|
|
20231120,100700,218079422,1766,1766,1766,1766,0
|
|
20231120,100600,218079422,1766,1766,1766,1766,0
|
|
20231120,100500,218079422,1766,1766,1766,1766,0
|
|
20231120,100400,218079422,1766,1766,1766,1766,0
|
|
20231120,100300,218079422,1766,1766,1766,1766,0
|
|
20231120,100200,218079422,1766,1766,1766,1766,0
|
|
20231120,100100,218079422,1766,1766,1766,1766,0
|
|
20231120,100000,218079422,1766,1759,1766,1759,101
|
|
20231120,095900,217901756,1759,1761,1761,1759,4327
|
|
20231120,095800,210286248,1768,1768,1768,1768,1
|
|
20231120,095700,210284480,1763,1755,1763,1755,4739
|
|
20231120,095600,201943660,1755,1755,1755,1755,1588
|
|
20231120,095500,199156720,1755,1755,1755,1755,400
|
|
20231120,095400,198454720,1755,1754,1755,1754,292
|
|
20231120,095300,197942410,1754,1755,1755,1754,660
|
|
20231120,095200,196784210,1755,1755,1755,1743,2148
|
|
20231120,095100,193035548,1755,1755,1755,1755,300
|
|
20231120,095000,192509048,1756,1756,1756,1756,30
|
|
20231120,094900,192456368,1755,1755,1755,1755,146
|
|
20231120,094800,192200138,1755,1755,1755,1755,0
|
|
20231120,094700,192200138,1755,1755,1755,1755,0
|
|
20231120,094600,192200138,1755,1755,1755,1754,65
|
|
20231120,094500,192086064,1757,1757,1757,1757,0
|
|
20231120,094400,192086064,1757,1757,1757,1757,0
|
|
20231120,094300,192086064,1757,1757,1757,1757,0
|
|
20231120,094200,192086064,1757,1757,1757,1757,1
|
|
20231120,094100,192084307,1758,1758,1758,1758,0
|
|
20231120,094000,192084307,1758,1752,1758,1752,11
|
|
20231120,093900,192065023,1752,1752,1752,1752,1
|
|
20231120,093800,192063271,1735,1736,1752,1735,2060
|
|
20231120,093700,188486802,1752,1752,1752,1752,1
|
|
20231120,093600,188485050,1752,1752,1752,1752,0
|
|
20231120,093500,188485050,1752,1752,1752,1752,0
|
|
20231120,093400,188485050,1752,1752,1752,1752,1
|
|
20231120,093300,188483298,1752,1752,1752,1752,0
|
|
20231120,093200,188483298,1752,1747,1752,1747,2
|
|
20231120,093100,188479799,1733,1733,1733,1733,0
|
|
20231120,093000,188479799,1733,1733,1733,1733,0
|
|
20231120,092900,188479799,1733,1733,1733,1733,0
|
|
20231120,092800,188479799,1733,1733,1733,1733,6
|
|
20231120,092700,188469401,1726,1726,1726,1726,0
|
|
20231120,092600,188469401,1726,1747,1747,1721,4
|
|
20231120,092500,188462486,1716,1716,1716,1716,0
|
|
20231120,092400,188462486,1716,1733,1733,1716,222
|
|
20231120,092300,188079222,1747,1760,1760,1670,54110
|
|
20231120,092200,95261625,1760,1760,1760,1760,0
|
|
20231120,092100,95261625,1760,1760,1760,1760,29
|
|
20231120,092000,95210585,1760,1760,1760,1760,17
|
|
20231120,091900,95180665,1762,1766,1766,1762,2320
|
|
20231120,091800,91088499,1766,1766,1766,1766,0
|
|
20231120,091700,91088499,1766,1769,1769,1766,3941
|
|
20231120,091600,84128549,1769,1768,1769,1768,638
|
|
20231120,091500,83000065,1768,1775,1780,1768,7275
|
|
20231120,091400,70074972,1759,1752,1759,1752,2572
|
|
20231120,091300,65559666,1740,1741,1749,1740,295
|
|
20231120,091200,65045986,1742,1742,1742,1742,0
|
|
20231120,091100,65045986,1742,1742,1743,1742,2004
|
|
20231120,091000,61555008,1737,1737,1737,1737,0
|
|
20231120,090900,61555008,1737,1738,1738,1737,3837
|
|
20231120,090800,54889139,1737,1737,1737,1737,2000
|
|
20231120,090700,51415139,1736,1736,1736,1736,2000
|
|
20231120,090600,47943139,1735,1736,1736,1735,1008
|
|
20231120,090500,46194251,1736,1736,1736,1736,1000
|
|
20231120,090400,44458251,1729,1729,1729,1729,2
|
|
20231120,090300,44454793,1717,1717,1717,1717,0
|
|
20231120,090200,44454793,1717,1744,1744,1705,23907
|
|
20231120,090100,2783956,1744,1748,1748,1744,1300
|
|
20231120,090000,512756,1748,1744,1748,1744,291
|