601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,185800,431735911,1725,1725,1725,1725,18318
|
|
20231114,185700,431735911,1725,1725,1725,1725,0
|
|
20231114,185600,431735911,1725,1725,1725,1725,0
|
|
20231114,185500,431735911,1725,1725,1725,1725,0
|
|
20231114,185400,431735911,1725,1725,1725,1725,0
|
|
20231114,185300,431735911,1725,1725,1725,1725,0
|
|
20231114,185200,431735911,1725,1725,1725,1725,0
|
|
20231114,185100,431735911,1725,1725,1725,1725,0
|
|
20231114,185000,431735911,1725,1725,1725,1725,0
|
|
20231114,184900,431735911,1725,1725,1725,1725,0
|
|
20231114,184800,431735911,1725,1725,1725,1725,0
|
|
20231114,184700,431735911,1725,1725,1725,1725,0
|
|
20231114,184600,431735911,1725,1725,1725,1725,0
|
|
20231114,184500,431735911,1725,1725,1725,1725,0
|
|
20231114,184400,431735911,1725,1725,1725,1725,0
|
|
20231114,184300,431735911,1725,1725,1725,1725,0
|
|
20231114,184200,431735911,1725,1725,1725,1725,0
|
|
20231114,184100,431735911,1725,1725,1725,1725,0
|
|
20231114,184000,431735911,1725,1725,1725,1725,0
|
|
20231114,183900,431735911,1725,1725,1725,1725,0
|
|
20231114,183800,431735911,1725,1725,1725,1725,0
|
|
20231114,183700,431735911,1725,1725,1725,1725,0
|
|
20231114,183600,431735911,1725,1725,1725,1725,0
|
|
20231114,183500,431735911,1725,1725,1725,1725,0
|
|
20231114,183400,431735911,1725,1725,1725,1725,0
|
|
20231114,183300,431735911,1725,1725,1725,1725,0
|
|
20231114,183200,431735911,1725,1725,1725,1725,0
|
|
20231114,183100,431735911,1725,1725,1725,1725,0
|
|
20231114,183000,431735911,1725,1725,1725,1725,0
|
|
20231114,182900,431735911,1725,1725,1725,1725,0
|
|
20231114,182800,431735911,1725,1725,1725,1725,18318
|
|
20231114,182700,431735911,1725,1725,1725,1725,0
|
|
20231114,182600,431735911,1725,1725,1725,1725,0
|
|
20231114,182500,431735911,1725,1725,1725,1725,0
|
|
20231114,182400,431735911,1725,1725,1725,1725,0
|
|
20231114,182300,431735911,1725,1725,1725,1725,0
|
|
20231114,182200,431735911,1725,1725,1725,1725,0
|
|
20231114,182100,431735911,1725,1725,1725,1725,0
|
|
20231114,182000,431735911,1725,1725,1725,1725,0
|
|
20231114,181900,431735911,1725,1725,1725,1725,0
|
|
20231114,181800,431735911,1725,1725,1725,1725,0
|
|
20231114,181700,431735911,1725,1725,1725,1725,0
|
|
20231114,181600,431735911,1725,1725,1725,1725,0
|
|
20231114,181500,431735911,1725,1725,1725,1725,0
|
|
20231114,181400,431735911,1725,1725,1725,1725,0
|
|
20231114,181300,431735911,1725,1725,1725,1725,0
|
|
20231114,181200,431735911,1725,1725,1725,1725,0
|
|
20231114,181100,431735911,1725,1725,1725,1725,0
|
|
20231114,181000,431735911,1725,1725,1725,1725,0
|
|
20231114,180900,431735911,1725,1725,1725,1725,0
|
|
20231114,180800,431735911,1725,1725,1725,1725,0
|
|
20231114,180700,431735911,1725,1725,1725,1725,0
|
|
20231114,180600,431735911,1725,1725,1725,1725,0
|
|
20231114,180500,431735911,1725,1725,1725,1725,0
|
|
20231114,180400,431735911,1725,1725,1725,1725,0
|
|
20231114,180300,431735911,1725,1725,1725,1725,0
|
|
20231114,180200,431735911,1725,1725,1725,1725,0
|
|
20231114,180100,431735911,1725,1725,1725,1725,0
|
|
20231114,180000,431735911,1725,1725,1725,1725,0
|
|
20231114,175900,431735911,1725,1725,1725,1725,0
|
|
20231114,175800,431735911,1725,1725,1725,1725,18318
|
|
20231114,175700,431735911,1725,1725,1725,1725,0
|
|
20231114,175600,431735911,1725,1725,1725,1725,0
|
|
20231114,175500,431735911,1725,1725,1725,1725,0
|
|
20231114,175400,431735911,1725,1725,1725,1725,0
|
|
20231114,175300,431735911,1725,1725,1725,1725,0
|
|
20231114,175200,431735911,1725,1725,1725,1725,0
|
|
20231114,175100,431735911,1725,1725,1725,1725,0
|
|
20231114,175000,431735911,1725,1725,1725,1725,0
|
|
20231114,174900,431735911,1725,1725,1725,1725,0
|
|
20231114,174800,431735911,1725,1725,1725,1725,0
|
|
20231114,174700,431735911,1725,1725,1725,1725,0
|
|
20231114,174600,431735911,1725,1725,1725,1725,0
|
|
20231114,174500,431735911,1725,1725,1725,1725,0
|
|
20231114,174400,431735911,1725,1725,1725,1725,0
|
|
20231114,174300,431735911,1725,1725,1725,1725,0
|
|
20231114,174200,431735911,1725,1725,1725,1725,0
|
|
20231114,174100,431735911,1725,1725,1725,1725,0
|
|
20231114,174000,431735911,1725,1725,1725,1725,0
|
|
20231114,173900,431735911,1725,1725,1725,1725,0
|
|
20231114,173800,431735911,1725,1725,1725,1725,0
|
|
20231114,173700,431735911,1725,1725,1725,1725,0
|
|
20231114,173600,431735911,1725,1725,1725,1725,0
|
|
20231114,173500,431735911,1725,1725,1725,1725,0
|
|
20231114,173400,431735911,1725,1725,1725,1725,0
|
|
20231114,173300,431735911,1725,1725,1725,1725,0
|
|
20231114,173200,431735911,1725,1725,1725,1725,0
|
|
20231114,173100,431735911,1725,1725,1725,1725,0
|
|
20231114,173000,431735911,1725,1725,1725,1725,0
|
|
20231114,172900,431735911,1725,1725,1725,1725,0
|
|
20231114,172800,431735911,1725,1725,1725,1725,18318
|
|
20231114,172700,431735911,1725,1725,1725,1725,0
|
|
20231114,172600,431735911,1725,1725,1725,1725,0
|
|
20231114,172500,431735911,1725,1725,1725,1725,0
|
|
20231114,172400,431735911,1725,1725,1725,1725,0
|
|
20231114,172300,431735911,1725,1725,1725,1725,0
|
|
20231114,172200,431735911,1725,1725,1725,1725,0
|
|
20231114,172100,431735911,1725,1725,1725,1725,0
|
|
20231114,172000,431735911,1725,1725,1725,1725,0
|
|
20231114,171900,431735911,1725,1725,1725,1725,0
|
|
20231114,171800,431735911,1725,1725,1725,1725,0
|
|
20231114,171700,431735911,1725,1725,1725,1725,0
|
|
20231114,171600,431735911,1725,1725,1725,1725,0
|
|
20231114,171500,431735911,1725,1725,1725,1725,0
|
|
20231114,171400,431735911,1725,1725,1725,1725,0
|
|
20231114,171300,431735911,1725,1725,1725,1725,0
|
|
20231114,171200,431735911,1725,1725,1725,1725,0
|
|
20231114,171100,431735911,1725,1725,1725,1725,0
|
|
20231114,171000,431735911,1725,1725,1725,1725,0
|
|
20231114,170900,431735911,1725,1725,1725,1725,0
|
|
20231114,170800,431735911,1725,1725,1725,1725,0
|
|
20231114,170700,431735911,1725,1725,1725,1725,0
|
|
20231114,170600,431735911,1725,1725,1725,1725,0
|
|
20231114,170500,431735911,1725,1725,1725,1725,0
|
|
20231114,170400,431735911,1725,1725,1725,1725,0
|
|
20231114,170300,431735911,1725,1725,1725,1725,0
|
|
20231114,170200,431735911,1725,1725,1725,1725,0
|
|
20231114,170100,431735911,1725,1725,1725,1725,0
|
|
20231114,170000,431735911,1725,1725,1725,1725,0
|
|
20231114,165900,431735911,1725,1725,1725,1725,0
|
|
20231114,165800,431735911,1725,1725,1725,1725,18318
|
|
20231114,165700,431735911,1725,1725,1725,1725,0
|
|
20231114,165600,431735911,1725,1725,1725,1725,0
|
|
20231114,165500,431735911,1725,1725,1725,1725,0
|
|
20231114,165400,431735911,1725,1725,1725,1725,0
|
|
20231114,165300,431735911,1725,1725,1725,1725,0
|
|
20231114,165200,431735911,1725,1725,1725,1725,0
|
|
20231114,165100,431735911,1725,1725,1725,1725,0
|
|
20231114,165000,431735911,1725,1725,1725,1725,0
|
|
20231114,164900,431735911,1725,1725,1725,1725,0
|
|
20231114,164800,431735911,1725,1725,1725,1725,0
|
|
20231114,164700,431735911,1725,1725,1725,1725,0
|
|
20231114,164600,431735911,1725,1725,1725,1725,0
|
|
20231114,164500,431735911,1725,1725,1725,1725,0
|
|
20231114,164400,431735911,1725,1725,1725,1725,0
|
|
20231114,164300,431735911,1725,1725,1725,1725,0
|
|
20231114,164200,431735911,1725,1725,1725,1725,0
|
|
20231114,164100,431735911,1725,1725,1725,1725,0
|
|
20231114,164000,431735911,1725,1725,1725,1725,0
|
|
20231114,163900,431735911,1725,1725,1725,1725,0
|
|
20231114,163800,431735911,1725,1725,1725,1725,0
|
|
20231114,163700,431735911,1725,1725,1725,1725,0
|
|
20231114,163600,431735911,1725,1725,1725,1725,0
|
|
20231114,163500,431735911,1725,1725,1725,1725,0
|
|
20231114,163400,431735911,1725,1725,1725,1725,0
|
|
20231114,163300,431735911,1725,1725,1725,1725,0
|
|
20231114,163200,431735911,1725,1725,1725,1725,0
|
|
20231114,163100,431735911,1725,1725,1725,1725,0
|
|
20231114,163000,431735911,1725,1725,1725,1725,0
|
|
20231114,162900,431735911,1725,1725,1725,1725,0
|
|
20231114,162800,431735911,1725,1725,1725,1725,18318
|
|
20231114,162700,431735911,1725,1725,1725,1725,0
|
|
20231114,162600,431735911,1725,1725,1725,1725,0
|
|
20231114,162500,431735911,1725,1725,1725,1725,0
|
|
20231114,162400,431735911,1725,1725,1725,1725,0
|
|
20231114,162300,431735911,1725,1725,1725,1725,0
|
|
20231114,162200,431735911,1725,1725,1725,1725,0
|
|
20231114,162100,431735911,1725,1725,1725,1725,0
|
|
20231114,162000,431735911,1725,1725,1725,1725,0
|
|
20231114,161900,431735911,1725,1725,1725,1725,0
|
|
20231114,161800,431735911,1725,1725,1725,1725,0
|
|
20231114,161700,431735911,1725,1725,1725,1725,0
|
|
20231114,161600,431735911,1725,1725,1725,1725,0
|
|
20231114,161500,431735911,1725,1725,1725,1725,0
|
|
20231114,161400,431735911,1725,1725,1725,1725,0
|
|
20231114,161300,431735911,1725,1725,1725,1725,0
|
|
20231114,161200,431735911,1725,1725,1725,1725,0
|
|
20231114,161100,431735911,1725,1725,1725,1725,0
|
|
20231114,161000,431735911,1725,1725,1725,1725,0
|
|
20231114,160900,431735911,1725,1725,1725,1725,0
|
|
20231114,160800,431735911,1725,1725,1725,1725,0
|
|
20231114,160700,431735911,1725,1725,1725,1725,0
|
|
20231114,160600,431735911,1725,1725,1725,1725,0
|
|
20231114,160500,431735911,1725,1725,1725,1725,0
|
|
20231114,160400,431735911,1725,1725,1725,1725,0
|
|
20231114,160300,431735911,1725,1725,1725,1725,0
|
|
20231114,160200,431735911,1725,1725,1725,1725,0
|
|
20231114,160100,431735911,1725,1725,1725,1725,0
|
|
20231114,160000,431735911,1725,1725,1725,1725,0
|
|
20231114,155900,431735911,1725,1725,1725,1725,0
|
|
20231114,155800,431735911,1725,1725,1725,1725,18318
|
|
20231114,155700,431735911,1725,1725,1725,1725,0
|
|
20231114,155600,431735911,1725,1725,1725,1725,0
|
|
20231114,155500,431735911,1725,1725,1725,1725,0
|
|
20231114,155400,431735911,1725,1725,1725,1725,0
|
|
20231114,155300,431735911,1725,1725,1725,1725,0
|
|
20231114,155200,431735911,1725,1725,1725,1725,0
|
|
20231114,155100,431735911,1725,1725,1725,1725,0
|
|
20231114,155000,431735911,1725,1725,1725,1725,0
|
|
20231114,154900,431735911,1725,1725,1725,1725,0
|
|
20231114,154800,431735911,1725,1725,1725,1725,0
|
|
20231114,154700,431735911,1725,1725,1725,1725,0
|
|
20231114,154600,431735911,1725,1725,1725,1725,0
|
|
20231114,154500,431735911,1725,1725,1725,1725,0
|
|
20231114,154400,431735911,1725,1725,1725,1725,0
|
|
20231114,154300,431735911,1725,1725,1725,1725,0
|
|
20231114,154200,431735911,1725,1725,1725,1725,0
|
|
20231114,154100,431735911,1725,1725,1725,1725,0
|
|
20231114,154000,431735911,1725,1725,1725,1725,0
|
|
20231114,153900,431735911,1725,1725,1725,1725,0
|
|
20231114,153800,431735911,1725,1725,1725,1725,0
|
|
20231114,153700,431735911,1725,1725,1725,1725,0
|
|
20231114,153600,431735911,1725,1725,1725,1725,0
|
|
20231114,153500,431735911,1725,1725,1725,1725,0
|
|
20231114,153400,431735911,1725,1725,1725,1725,0
|
|
20231114,153300,431735911,1725,1725,1725,1725,0
|
|
20231114,153200,431735911,1725,1725,1725,1725,0
|
|
20231114,153100,431735911,1725,1725,1725,1725,0
|
|
20231114,153000,431735911,1725,1725,1725,1725,18318
|
|
20231114,152900,400137361,1730,1730,1730,1730,0
|
|
20231114,152800,400137361,1730,1730,1730,1730,0
|
|
20231114,152700,400137361,1730,1730,1730,1730,0
|
|
20231114,152600,400137361,1730,1730,1730,1730,0
|
|
20231114,152500,400137361,1730,1730,1730,1730,0
|
|
20231114,152400,400137361,1730,1730,1730,1730,0
|
|
20231114,152300,400137361,1730,1730,1730,1730,0
|
|
20231114,152200,400137361,1730,1730,1730,1730,0
|
|
20231114,152100,400137361,1730,1730,1730,1730,0
|
|
20231114,152000,400137361,1730,1730,1730,1730,0
|
|
20231114,151900,400137361,1730,1729,1730,1729,506
|
|
20231114,151800,399261987,1730,1730,1730,1730,1
|
|
20231114,151700,399260257,1730,1730,1730,1730,622
|
|
20231114,151600,398184197,1730,1728,1731,1726,522
|
|
20231114,151500,397282601,1729,1727,1731,1727,42
|
|
20231114,151400,397210025,1728,1728,1731,1728,57
|
|
20231114,151300,397111373,1728,1728,1728,1728,43
|
|
20231114,151200,397037069,1726,1725,1726,1725,43
|
|
20231114,151100,396962852,1731,1731,1731,1731,1155
|
|
20231114,151000,394963547,1731,1731,1731,1731,3
|
|
20231114,150900,394958354,1722,1722,1722,1722,0
|
|
20231114,150800,394958354,1722,1722,1722,1722,0
|
|
20231114,150700,394958354,1722,1722,1722,1722,0
|
|
20231114,150600,394958354,1722,1722,1722,1722,0
|
|
20231114,150500,394958354,1722,1722,1722,1722,0
|
|
20231114,150400,394958354,1722,1722,1722,1722,0
|
|
20231114,150300,394958354,1722,1722,1722,1722,282
|
|
20231114,150200,394472750,1721,1723,1723,1721,200
|
|
20231114,150100,394128540,1723,1723,1723,1723,0
|
|
20231114,150000,394128540,1723,1723,1723,1721,262
|
|
20231114,145900,393677394,1723,1722,1723,1722,64
|
|
20231114,145800,393567184,1723,1723,1723,1723,29
|
|
20231114,145700,393517217,1721,1721,1721,1721,0
|
|
20231114,145600,393517217,1721,1723,1723,1721,6
|
|
20231114,145500,393506881,1723,1724,1724,1723,144
|
|
20231114,145400,393258726,1725,1725,1725,1725,0
|
|
20231114,145300,393258726,1725,1725,1725,1725,135
|
|
20231114,145200,393025851,1725,1725,1725,1725,56
|
|
20231114,145100,392929251,1725,1725,1725,1725,0
|
|
20231114,145000,392929251,1725,1725,1725,1725,12
|
|
20231114,144900,392908551,1719,1719,1719,1719,18
|
|
20231114,144800,392877609,1719,1725,1725,1719,8316
|
|
20231114,144700,378571338,1725,1725,1725,1725,0
|
|
20231114,144600,378571338,1725,1725,1725,1725,600
|
|
20231114,144500,377536338,1730,1730,1730,1730,0
|
|
20231114,144400,377536338,1730,1730,1730,1730,3
|
|
20231114,144300,377531148,1730,1730,1730,1730,0
|
|
20231114,144200,377531148,1730,1730,1730,1730,0
|
|
20231114,144100,377531148,1730,1730,1730,1730,0
|
|
20231114,144000,377531148,1730,1730,1730,1730,1
|
|
20231114,143900,377529418,1720,1720,1720,1720,0
|
|
20231114,143800,377529418,1720,1720,1720,1720,0
|
|
20231114,143700,377529418,1720,1720,1720,1720,0
|
|
20231114,143600,377529418,1720,1720,1720,1720,0
|
|
20231114,143500,377529418,1720,1721,1721,1720,30
|
|
20231114,143400,377477817,1730,1730,1730,1730,0
|
|
20231114,143300,377477817,1730,1730,1730,1730,1
|
|
20231114,143200,377476087,1731,1731,1731,1731,0
|
|
20231114,143100,377476087,1731,1731,1731,1719,952
|
|
20231114,143000,375839546,1719,1730,1730,1719,53
|
|
20231114,142900,375748406,1719,1721,1734,1719,5577
|
|
20231114,142800,366157227,1720,1730,1730,1720,13025
|
|
20231114,142700,343732329,1730,1730,1730,1730,0
|
|
20231114,142600,343732329,1730,1730,1730,1730,0
|
|
20231114,142500,343732329,1730,1730,1730,1730,0
|
|
20231114,142400,343732329,1730,1730,1730,1730,0
|
|
20231114,142300,343732329,1730,1730,1730,1730,400
|
|
20231114,142200,343040329,1730,1730,1730,1730,0
|
|
20231114,142100,343040329,1730,1730,1730,1730,599
|
|
20231114,142000,342004059,1730,1730,1730,1730,1
|
|
20231114,141900,342002329,1725,1725,1725,1725,1
|
|
20231114,141800,342000604,1723,1723,1723,1723,0
|
|
20231114,141700,342000604,1723,1723,1723,1723,0
|
|
20231114,141600,342000604,1723,1723,1723,1723,0
|
|
20231114,141500,342000604,1723,1723,1723,1723,0
|
|
20231114,141400,342000604,1723,1723,1723,1723,1000
|
|
20231114,141300,340277604,1723,1723,1723,1723,0
|
|
20231114,141200,340277604,1723,1723,1723,1723,0
|
|
20231114,141100,340277604,1723,1723,1723,1723,150
|
|
20231114,141000,340019154,1723,1724,1724,1723,101
|
|
20231114,140900,339845031,1736,1726,1736,1723,3851
|
|
20231114,140800,333205145,1728,1728,1728,1728,100
|
|
20231114,140700,333032345,1724,1724,1724,1724,0
|
|
20231114,140600,333032345,1724,1724,1724,1724,0
|
|
20231114,140500,333032345,1724,1724,1724,1724,0
|
|
20231114,140400,333032345,1724,1724,1724,1724,0
|
|
20231114,140300,333032345,1724,1732,1732,1724,14000
|
|
20231114,140200,308850821,1745,1745,1745,1745,0
|
|
20231114,140100,308850821,1745,1745,1745,1745,0
|
|
20231114,140000,308850821,1745,1745,1745,1745,0
|
|
20231114,135900,308850821,1745,1745,1745,1745,0
|
|
20231114,135800,308850821,1745,1745,1745,1745,1
|
|
20231114,135700,308849076,1731,1735,1736,1731,113
|
|
20231114,135600,308652926,1735,1735,1735,1735,0
|
|
20231114,135500,308652926,1735,1735,1735,1735,1
|
|
20231114,135400,308651191,1727,1727,1727,1727,378
|
|
20231114,135300,307998385,1735,1735,1735,1735,0
|
|
20231114,135200,307998385,1735,1735,1735,1735,200
|
|
20231114,135100,307651385,1735,1735,1735,1735,1918
|
|
20231114,135000,304323655,1735,1727,1735,1727,2
|
|
20231114,134900,304320193,1735,1735,1735,1735,0
|
|
20231114,134800,304320193,1735,1735,1735,1735,0
|
|
20231114,134700,304320193,1735,1735,1735,1735,10
|
|
20231114,134600,304302843,1726,1726,1726,1726,0
|
|
20231114,134500,304302843,1726,1726,1726,1726,1
|
|
20231114,134400,304301117,1725,1725,1725,1725,47
|
|
20231114,134300,304220042,1725,1725,1725,1725,0
|
|
20231114,134200,304220042,1725,1726,1726,1725,3000
|
|
20231114,134100,299043652,1725,1730,1730,1725,6000
|
|
20231114,134000,288689343,1729,1729,1729,1729,1
|
|
20231114,133900,288687614,1734,1733,1734,1733,698
|
|
20231114,133800,287477536,1732,1731,1732,1731,163
|
|
20231114,133700,287195314,1725,1725,1725,1725,0
|
|
20231114,133600,287195314,1725,1725,1725,1725,43
|
|
20231114,133500,287121139,1725,1725,1725,1725,0
|
|
20231114,133400,287121139,1725,1736,1736,1725,2601
|
|
20231114,133300,282632385,1727,1728,1728,1726,6200
|
|
20231114,133200,271925104,1726,1743,1743,1726,21000
|
|
20231114,133100,235560066,1743,1743,1743,1743,45
|
|
20231114,133000,235481631,1743,1743,1743,1743,0
|
|
20231114,132900,235481631,1743,1743,1743,1743,0
|
|
20231114,132800,235481631,1743,1743,1743,1743,1
|
|
20231114,132700,235479888,1750,1751,1751,1750,307
|
|
20231114,132600,234942596,1751,1751,1751,1751,0
|
|
20231114,132500,234942596,1751,1751,1751,1751,500
|
|
20231114,132400,234067096,1750,1749,1750,1749,580
|
|
20231114,132300,233052446,1749,1749,1749,1749,0
|
|
20231114,132200,233052446,1749,1749,1749,1749,100
|
|
20231114,132100,232877546,1750,1750,1750,1750,0
|
|
20231114,132000,232877546,1750,1750,1750,1750,1093
|
|
20231114,131900,230964796,1750,1750,1750,1750,0
|
|
20231114,131800,230964796,1750,1750,1750,1750,0
|
|
20231114,131700,230964796,1750,1750,1750,1750,0
|
|
20231114,131600,230964796,1750,1750,1750,1750,0
|
|
20231114,131500,230964796,1750,1750,1750,1750,40
|
|
20231114,131400,230894796,1751,1750,1751,1750,200
|
|
20231114,131300,230544694,1751,1749,1751,1749,101
|
|
20231114,131200,230368043,1749,1749,1749,1749,0
|
|
20231114,131100,230368043,1749,1749,1749,1749,34
|
|
20231114,131000,230308577,1749,1740,1749,1740,5957
|
|
20231114,130900,219920930,1737,1737,1737,1737,0
|
|
20231114,130800,219920930,1737,1737,1737,1737,0
|
|
20231114,130700,219920930,1737,1737,1737,1737,0
|
|
20231114,130600,219920930,1737,1737,1737,1737,50
|
|
20231114,130500,219834080,1737,1737,1737,1737,0
|
|
20231114,130400,219834080,1737,1737,1737,1737,30
|
|
20231114,130300,219781970,1737,1737,1737,1737,0
|
|
20231114,130200,219781970,1737,1737,1737,1737,20
|
|
20231114,130100,219747230,1737,1737,1737,1737,0
|
|
20231114,130000,219747230,1737,1737,1737,1737,0
|
|
20231114,125900,219747230,1737,1737,1737,1737,100
|
|
20231114,125800,219573530,1742,1737,1742,1737,431
|
|
20231114,125700,218824878,1738,1738,1738,1738,448
|
|
20231114,125600,218046254,1734,1735,1735,1734,200
|
|
20231114,125500,217699453,1733,1733,1733,1733,0
|
|
20231114,125400,217699453,1733,1733,1733,1733,1417
|
|
20231114,125300,215243792,1736,1736,1736,1736,605
|
|
20231114,125200,214193512,1733,1733,1733,1733,0
|
|
20231114,125100,214193512,1733,1733,1733,1733,0
|
|
20231114,125000,214193512,1733,1733,1733,1733,5
|
|
20231114,124900,214184847,1733,1733,1733,1733,300
|
|
20231114,124800,213664947,1738,1738,1738,1738,0
|
|
20231114,124700,213664947,1738,1738,1738,1738,0
|
|
20231114,124600,213664947,1738,1733,1738,1733,103
|
|
20231114,124500,213486443,1738,1733,1738,1733,401
|
|
20231114,124400,212791505,1732,1732,1732,1732,0
|
|
20231114,124300,212791505,1732,1732,1732,1732,0
|
|
20231114,124200,212791505,1732,1732,1732,1732,78
|
|
20231114,124100,212656409,1732,1732,1732,1732,0
|
|
20231114,124000,212656409,1732,1732,1732,1732,13
|
|
20231114,123900,212633893,1732,1732,1732,1732,109
|
|
20231114,123800,212445105,1739,1739,1739,1739,0
|
|
20231114,123700,212445105,1739,1739,1739,1738,115
|
|
20231114,123600,212245125,1731,1731,1731,1731,0
|
|
20231114,123500,212245125,1731,1731,1731,1731,15
|
|
20231114,123400,212219160,1731,1731,1731,1731,0
|
|
20231114,123300,212219160,1731,1731,1731,1731,10
|
|
20231114,123200,212201850,1739,1739,1739,1739,200
|
|
20231114,123100,211854050,1740,1740,1740,1740,0
|
|
20231114,123000,211854050,1740,1740,1740,1740,0
|
|
20231114,122900,211854050,1740,1740,1740,1740,100
|
|
20231114,122800,211680050,1726,1740,1740,1725,24559
|
|
20231114,122700,169132668,1744,1744,1744,1744,1
|
|
20231114,122600,169130924,1740,1744,1744,1740,45
|
|
20231114,122500,169052620,1740,1740,1740,1740,0
|
|
20231114,122400,169052620,1740,1740,1740,1740,0
|
|
20231114,122300,169052620,1740,1740,1740,1740,0
|
|
20231114,122200,169052620,1740,1740,1740,1740,400
|
|
20231114,122100,168356620,1740,1743,1743,1740,4013
|
|
20231114,122000,161371067,1743,1743,1743,1743,0
|
|
20231114,121900,161371067,1743,1743,1743,1743,1
|
|
20231114,121800,161369324,1745,1745,1745,1745,0
|
|
20231114,121700,161369324,1745,1745,1745,1745,0
|
|
20231114,121600,161369324,1745,1745,1745,1745,100
|
|
20231114,121500,161194824,1745,1745,1745,1745,0
|
|
20231114,121400,161194824,1745,1743,1745,1743,2221
|
|
20231114,121300,157323221,1742,1743,1743,1742,2
|
|
20231114,121200,157319736,1743,1743,1743,1743,0
|
|
20231114,121100,157319736,1743,1743,1743,1743,923
|
|
20231114,121000,155710947,1743,1743,1743,1743,9
|
|
20231114,120900,155695260,1745,1745,1745,1745,0
|
|
20231114,120800,155695260,1745,1745,1745,1745,0
|
|
20231114,120700,155695260,1745,1745,1745,1745,0
|
|
20231114,120600,155695260,1745,1745,1745,1745,304
|
|
20231114,120500,155164780,1745,1745,1745,1745,908
|
|
20231114,120400,153580320,1745,1745,1745,1745,1805
|
|
20231114,120300,150430595,1745,1747,1748,1745,4509
|
|
20231114,120200,142557286,1748,1750,1750,1748,38
|
|
20231114,120100,142490788,1751,1751,1751,1751,55
|
|
20231114,120000,142394483,1751,1751,1751,1751,3
|
|
20231114,115900,142389230,1754,1754,1754,1754,5
|
|
20231114,115800,142380460,1754,1754,1754,1754,0
|
|
20231114,115700,142380460,1754,1754,1754,1754,0
|
|
20231114,115600,142380460,1754,1754,1754,1754,0
|
|
20231114,115500,142380460,1754,1754,1754,1754,0
|
|
20231114,115400,142380460,1754,1754,1754,1754,1
|
|
20231114,115300,142378706,1747,1754,1754,1747,672
|
|
20231114,115200,141204021,1754,1754,1754,1754,1
|
|
20231114,115100,141202267,1747,1747,1747,1747,12235
|
|
20231114,115000,119827722,1747,1749,1749,1747,2872
|
|
20231114,114900,114808896,1747,1747,1747,1747,1
|
|
20231114,114800,114807149,1749,1749,1749,1749,280
|
|
20231114,114700,114317429,1754,1754,1754,1754,2
|
|
20231114,114600,114313921,1754,1754,1754,1754,500
|
|
20231114,114500,113436921,1755,1755,1755,1755,0
|
|
20231114,114400,113436921,1755,1755,1755,1755,0
|
|
20231114,114300,113436921,1755,1755,1755,1755,1
|
|
20231114,114200,113435166,1747,1747,1747,1747,0
|
|
20231114,114100,113435166,1747,1747,1747,1747,0
|
|
20231114,114000,113435166,1747,1750,1751,1747,925
|
|
20231114,113900,111816373,1750,1750,1750,1750,0
|
|
20231114,113800,111816373,1750,1750,1750,1750,48
|
|
20231114,113700,111732373,1750,1750,1750,1750,2
|
|
20231114,113600,111728873,1750,1750,1750,1750,0
|
|
20231114,113500,111728873,1750,1750,1750,1750,0
|
|
20231114,113400,111728873,1750,1750,1750,1750,0
|
|
20231114,113300,111728873,1750,1750,1750,1750,0
|
|
20231114,113200,111728873,1750,1750,1750,1750,1389
|
|
20231114,113100,109298123,1750,1749,1750,1749,611
|
|
20231114,113000,108228888,1750,1750,1750,1750,50
|
|
20231114,112900,108141388,1750,1752,1752,1750,1630
|
|
20231114,112800,105288079,1752,1754,1754,1752,1608
|
|
20231114,112700,102470567,1757,1757,1757,1757,0
|
|
20231114,112600,102470567,1757,1754,1757,1754,58
|
|
20231114,112500,102368832,1757,1757,1757,1757,0
|
|
20231114,112400,102368832,1757,1757,1757,1757,1
|
|
20231114,112300,102367075,1757,1757,1757,1757,0
|
|
20231114,112200,102367075,1757,1757,1757,1757,1
|
|
20231114,112100,102365318,1754,1756,1756,1754,240
|
|
20231114,112000,101944178,1756,1756,1756,1756,56
|
|
20231114,111900,101845842,1757,1757,1757,1757,100
|
|
20231114,111800,101670142,1755,1755,1755,1755,0
|
|
20231114,111700,101670142,1755,1755,1755,1755,0
|
|
20231114,111600,101670142,1755,1755,1755,1755,4
|
|
20231114,111500,101663122,1755,1755,1755,1755,1
|
|
20231114,111400,101661367,1755,1755,1755,1755,0
|
|
20231114,111300,101661367,1755,1755,1755,1755,500
|
|
20231114,111200,100783867,1752,1752,1752,1752,0
|
|
20231114,111100,100783867,1752,1752,1752,1752,274
|
|
20231114,111000,100303819,1752,1752,1752,1752,0
|
|
20231114,110900,100303819,1752,1754,1754,1752,3735
|
|
20231114,110800,93758584,1753,1756,1756,1753,1040
|
|
20231114,110700,91932428,1757,1758,1758,1757,1194
|
|
20231114,110600,89834444,1758,1758,1758,1758,0
|
|
20231114,110500,89834444,1758,1758,1758,1758,5
|
|
20231114,110400,89825654,1758,1758,1758,1758,1
|
|
20231114,110300,89823896,1766,1766,1766,1766,5
|
|
20231114,110200,89815066,1767,1767,1767,1767,0
|
|
20231114,110100,89815066,1767,1767,1767,1767,0
|
|
20231114,110000,89815066,1767,1767,1767,1767,0
|
|
20231114,105900,89815066,1767,1767,1767,1767,0
|
|
20231114,105800,89815066,1767,1767,1767,1767,0
|
|
20231114,105700,89815066,1767,1767,1767,1767,0
|
|
20231114,105600,89815066,1767,1767,1767,1767,0
|
|
20231114,105500,89815066,1767,1767,1767,1767,1
|
|
20231114,105400,89813299,1760,1760,1760,1760,0
|
|
20231114,105300,89813299,1760,1760,1760,1760,0
|
|
20231114,105200,89813299,1760,1759,1760,1759,834
|
|
20231114,105100,88345822,1759,1759,1759,1759,1
|
|
20231114,105000,88344063,1760,1760,1760,1760,0
|
|
20231114,104900,88344063,1760,1760,1760,1760,0
|
|
20231114,104800,88344063,1760,1760,1760,1760,0
|
|
20231114,104700,88344063,1760,1760,1760,1760,2829
|
|
20231114,104600,83365023,1762,1755,1762,1752,4091
|
|
20231114,104500,76177995,1758,1758,1758,1758,54
|
|
20231114,104400,76083063,1760,1760,1760,1760,0
|
|
20231114,104300,76083063,1760,1760,1760,1760,0
|
|
20231114,104200,76083063,1760,1760,1760,1760,319
|
|
20231114,104100,75521623,1761,1761,1761,1761,108
|
|
20231114,104000,75331435,1762,1762,1762,1762,2
|
|
20231114,103900,75327911,1762,1763,1763,1762,196
|
|
20231114,103800,74982558,1762,1762,1762,1762,0
|
|
20231114,103700,74982558,1762,1762,1762,1762,0
|
|
20231114,103600,74982558,1762,1762,1762,1762,405
|
|
20231114,103500,74268948,1762,1762,1762,1762,1
|
|
20231114,103400,74267186,1769,1769,1769,1769,83
|
|
20231114,103300,74120359,1770,1770,1770,1770,1
|
|
20231114,103200,74118589,1769,1769,1769,1769,0
|
|
20231114,103100,74118589,1769,1769,1769,1769,0
|
|
20231114,103000,74118589,1769,1769,1769,1769,15
|
|
20231114,102900,74092054,1769,1768,1769,1768,2
|
|
20231114,102800,74088517,1770,1770,1770,1770,0
|
|
20231114,102700,74088517,1770,1770,1770,1770,1
|
|
20231114,102600,74086747,1770,1770,1770,1770,3
|
|
20231114,102500,74081437,1770,1770,1770,1770,10
|
|
20231114,102400,74063737,1770,1770,1770,1770,7
|
|
20231114,102300,74051347,1776,1776,1776,1776,0
|
|
20231114,102200,74051347,1776,1776,1776,1776,0
|
|
20231114,102100,74051347,1776,1776,1776,1776,0
|
|
20231114,102000,74051347,1776,1776,1776,1776,0
|
|
20231114,101900,74051347,1776,1776,1776,1776,0
|
|
20231114,101800,74051347,1776,1776,1776,1776,0
|
|
20231114,101700,74051347,1776,1776,1776,1776,0
|
|
20231114,101600,74051347,1776,1776,1776,1776,0
|
|
20231114,101500,74051347,1776,1776,1776,1776,52
|
|
20231114,101400,73958995,1776,1776,1776,1776,0
|
|
20231114,101300,73958995,1776,1776,1776,1776,0
|
|
20231114,101200,73958995,1776,1776,1776,1776,0
|
|
20231114,101100,73958995,1776,1776,1776,1776,1
|
|
20231114,101000,73957219,1760,1765,1765,1760,2000
|
|
20231114,100900,70432280,1765,1765,1765,1765,245
|
|
20231114,100800,69999855,1765,1765,1765,1765,30
|
|
20231114,100700,69946905,1765,1765,1765,1765,699
|
|
20231114,100600,68713170,1776,1776,1776,1776,0
|
|
20231114,100500,68713170,1776,1776,1776,1776,0
|
|
20231114,100400,68713170,1776,1776,1776,1776,1
|
|
20231114,100300,68711394,1766,1766,1766,1766,0
|
|
20231114,100200,68711394,1766,1767,1767,1766,1085
|
|
20231114,100100,66795171,1767,1767,1767,1767,0
|
|
20231114,100000,66795171,1767,1776,1776,1767,3
|
|
20231114,095900,66789861,1776,1767,1776,1767,2
|
|
20231114,095800,66786318,1779,1779,1779,1779,0
|
|
20231114,095700,66786318,1779,1779,1779,1779,0
|
|
20231114,095600,66786318,1779,1779,1779,1779,0
|
|
20231114,095500,66786318,1779,1779,1779,1779,0
|
|
20231114,095400,66786318,1779,1779,1779,1779,0
|
|
20231114,095300,66786318,1779,1779,1779,1779,0
|
|
20231114,095200,66786318,1779,1779,1779,1779,0
|
|
20231114,095100,66786318,1779,1779,1779,1779,0
|
|
20231114,095000,66786318,1779,1765,1779,1765,20
|
|
20231114,094900,66751004,1765,1765,1765,1765,5
|
|
20231114,094800,66742179,1780,1780,1780,1780,0
|
|
20231114,094700,66742179,1780,1780,1780,1780,313
|
|
20231114,094600,66185039,1779,1765,1779,1765,2
|
|
20231114,094500,66181495,1779,1779,1779,1779,0
|
|
20231114,094400,66181495,1779,1779,1779,1779,111
|
|
20231114,094300,65984026,1780,1780,1780,1780,1
|
|
20231114,094200,65982246,1763,1763,1763,1763,0
|
|
20231114,094100,65982246,1763,1770,1770,1763,2001
|
|
20231114,094000,62444486,1768,1768,1768,1768,80
|
|
20231114,093900,62303046,1768,1768,1768,1768,0
|
|
20231114,093800,62303046,1768,1784,1784,1768,1003
|
|
20231114,093700,60519120,1784,1783,1784,1783,1811
|
|
20231114,093600,57290106,1784,1762,1784,1762,6360
|
|
20231114,093500,46039380,1762,1762,1762,1762,1
|
|
20231114,093400,46037618,1761,1761,1761,1761,1079
|
|
20231114,093300,44137499,1762,1762,1762,1762,12
|
|
20231114,093200,44116355,1762,1762,1762,1751,32
|
|
20231114,093100,44060246,1762,1753,1762,1753,1002
|
|
20231114,093000,42303722,1763,1763,1763,1763,1100
|
|
20231114,092900,40364422,1763,1763,1763,1763,1
|
|
20231114,092800,40362659,1753,1753,1753,1753,0
|
|
20231114,092700,40362659,1753,1753,1753,1753,1000
|
|
20231114,092600,38609659,1753,1753,1753,1753,274
|
|
20231114,092500,38129337,1751,1751,1751,1751,400
|
|
20231114,092400,37428937,1751,1751,1751,1751,0
|
|
20231114,092300,37428937,1751,1751,1751,1751,100
|
|
20231114,092200,37253837,1751,1751,1751,1751,0
|
|
20231114,092100,37253837,1751,1751,1751,1751,2236
|
|
20231114,092000,33338601,1750,1750,1750,1750,0
|
|
20231114,091900,33338601,1750,1751,1751,1750,190
|
|
20231114,091800,33006052,1764,1764,1764,1764,1
|
|
20231114,091700,33004288,1751,1751,1751,1751,2
|
|
20231114,091600,33000786,1764,1764,1764,1764,0
|
|
20231114,091500,33000786,1764,1764,1764,1764,0
|
|
20231114,091400,33000786,1764,1764,1764,1764,1442
|
|
20231114,091300,30457098,1765,1751,1765,1750,5878
|
|
20231114,091200,20163082,1759,1759,1759,1759,3
|
|
20231114,091100,20157805,1759,1759,1759,1759,1
|
|
20231114,091000,20156046,1759,1759,1759,1759,0
|
|
20231114,090900,20156046,1759,1759,1759,1759,57
|
|
20231114,090800,20055783,1766,1766,1766,1766,2
|
|
20231114,090700,20052251,1766,1760,1766,1760,2034
|
|
20231114,090600,16472405,1766,1760,1766,1760,738
|
|
20231114,090500,15173519,1760,1760,1760,1748,25
|
|
20231114,090400,15129531,1738,1739,1739,1738,110
|
|
20231114,090300,14938312,1738,1738,1738,1738,0
|
|
20231114,090200,14938312,1738,1738,1738,1738,2127
|
|
20231114,090100,11241586,1738,1738,1738,1738,12
|
|
20231114,090000,11220730,1730,1760,1760,1730,6375
|