621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,191800,287397570,1472,1472,1472,1472,3271
|
|
20231123,191700,287397570,1472,1472,1472,1472,0
|
|
20231123,191600,287397570,1472,1472,1472,1472,0
|
|
20231123,191500,287397570,1472,1472,1472,1472,0
|
|
20231123,191400,287397570,1472,1472,1472,1472,0
|
|
20231123,191300,287397570,1472,1472,1472,1472,0
|
|
20231123,191200,287397570,1472,1472,1472,1472,0
|
|
20231123,191100,287397570,1472,1472,1472,1472,0
|
|
20231123,191000,287397570,1472,1472,1472,1472,0
|
|
20231123,190900,287397570,1472,1472,1472,1472,0
|
|
20231123,190800,287397570,1472,1472,1472,1472,0
|
|
20231123,190700,287397570,1472,1472,1472,1472,0
|
|
20231123,190600,287397570,1472,1472,1472,1472,0
|
|
20231123,190500,287397570,1472,1472,1472,1472,0
|
|
20231123,190400,287397570,1472,1472,1472,1472,0
|
|
20231123,190300,287397570,1472,1472,1472,1472,0
|
|
20231123,190200,287397570,1472,1472,1472,1472,0
|
|
20231123,190100,287397570,1472,1472,1472,1472,0
|
|
20231123,190000,287397570,1472,1472,1472,1472,0
|
|
20231123,185900,287397570,1472,1472,1472,1472,0
|
|
20231123,185800,287397570,1472,1472,1472,1472,0
|
|
20231123,185700,287397570,1472,1472,1472,1472,0
|
|
20231123,185600,287397570,1472,1472,1472,1472,0
|
|
20231123,185500,287397570,1472,1472,1472,1472,0
|
|
20231123,185400,287397570,1472,1472,1472,1472,0
|
|
20231123,185300,287397570,1472,1472,1472,1472,0
|
|
20231123,185200,287397570,1472,1472,1472,1472,0
|
|
20231123,185100,287397570,1472,1472,1472,1472,0
|
|
20231123,185000,287397570,1472,1472,1472,1472,0
|
|
20231123,184900,287397570,1472,1472,1472,1472,0
|
|
20231123,184800,287397570,1472,1472,1472,1472,3271
|
|
20231123,184700,287397570,1472,1472,1472,1472,0
|
|
20231123,184600,287397570,1472,1472,1472,1472,0
|
|
20231123,184500,287397570,1472,1472,1472,1472,0
|
|
20231123,184400,287397570,1472,1472,1472,1472,0
|
|
20231123,184300,287397570,1472,1472,1472,1472,0
|
|
20231123,184200,287397570,1472,1472,1472,1472,0
|
|
20231123,184100,287397570,1472,1472,1472,1472,0
|
|
20231123,184000,287397570,1472,1472,1472,1472,0
|
|
20231123,183900,287397570,1472,1472,1472,1472,0
|
|
20231123,183800,287397570,1472,1472,1472,1472,0
|
|
20231123,183700,287397570,1472,1472,1472,1472,0
|
|
20231123,183600,287397570,1472,1472,1472,1472,0
|
|
20231123,183500,287397570,1472,1472,1472,1472,0
|
|
20231123,183400,287397570,1472,1472,1472,1472,0
|
|
20231123,183300,287397570,1472,1472,1472,1472,0
|
|
20231123,183200,287397570,1472,1472,1472,1472,0
|
|
20231123,183100,287397570,1472,1472,1472,1472,0
|
|
20231123,183000,287397570,1472,1472,1472,1472,0
|
|
20231123,182900,287397570,1472,1472,1472,1472,0
|
|
20231123,182800,287397570,1472,1472,1472,1472,0
|
|
20231123,182700,287397570,1472,1472,1472,1472,0
|
|
20231123,182600,287397570,1472,1472,1472,1472,0
|
|
20231123,182500,287397570,1472,1472,1472,1472,0
|
|
20231123,182400,287397570,1472,1472,1472,1472,0
|
|
20231123,182300,287397570,1472,1472,1472,1472,0
|
|
20231123,182200,287397570,1472,1472,1472,1472,0
|
|
20231123,182100,287397570,1472,1472,1472,1472,0
|
|
20231123,182000,287397570,1472,1472,1472,1472,0
|
|
20231123,181900,287397570,1472,1472,1472,1472,0
|
|
20231123,181800,287397570,1472,1472,1472,1472,3271
|
|
20231123,181700,287397570,1472,1472,1472,1472,0
|
|
20231123,181600,287397570,1472,1472,1472,1472,0
|
|
20231123,181500,287397570,1472,1472,1472,1472,0
|
|
20231123,181400,287397570,1472,1472,1472,1472,0
|
|
20231123,181300,287397570,1472,1472,1472,1472,0
|
|
20231123,181200,287397570,1472,1472,1472,1472,0
|
|
20231123,181100,287397570,1472,1472,1472,1472,0
|
|
20231123,181000,287397570,1472,1472,1472,1472,0
|
|
20231123,180900,287397570,1472,1472,1472,1472,0
|
|
20231123,180800,287397570,1472,1472,1472,1472,0
|
|
20231123,180700,287397570,1472,1472,1472,1472,0
|
|
20231123,180600,287397570,1472,1472,1472,1472,0
|
|
20231123,180500,287397570,1472,1472,1472,1472,0
|
|
20231123,180400,287397570,1472,1472,1472,1472,0
|
|
20231123,180300,287397570,1472,1472,1472,1472,0
|
|
20231123,180200,287397570,1472,1472,1472,1472,0
|
|
20231123,180100,287397570,1472,1472,1472,1472,0
|
|
20231123,180000,287397570,1472,1472,1472,1472,0
|
|
20231123,175900,287397570,1472,1472,1472,1472,0
|
|
20231123,175800,287397570,1472,1472,1472,1472,0
|
|
20231123,175700,287397570,1472,1472,1472,1472,0
|
|
20231123,175600,287397570,1472,1472,1472,1472,0
|
|
20231123,175500,287397570,1472,1472,1472,1472,0
|
|
20231123,175400,287397570,1472,1472,1472,1472,0
|
|
20231123,175300,287397570,1472,1472,1472,1472,0
|
|
20231123,175200,287397570,1472,1472,1472,1472,0
|
|
20231123,175100,287397570,1472,1472,1472,1472,0
|
|
20231123,175000,287397570,1472,1472,1472,1472,0
|
|
20231123,174900,287397570,1472,1472,1472,1472,0
|
|
20231123,174800,287397570,1472,1472,1472,1472,3271
|
|
20231123,174700,287397570,1472,1472,1472,1472,0
|
|
20231123,174600,287397570,1472,1472,1472,1472,0
|
|
20231123,174500,287397570,1472,1472,1472,1472,0
|
|
20231123,174400,287397570,1472,1472,1472,1472,0
|
|
20231123,174300,287397570,1472,1472,1472,1472,0
|
|
20231123,174200,287397570,1472,1472,1472,1472,0
|
|
20231123,174100,287397570,1472,1472,1472,1472,0
|
|
20231123,174000,287397570,1472,1472,1472,1472,0
|
|
20231123,173900,287397570,1472,1472,1472,1472,0
|
|
20231123,173800,287397570,1472,1472,1472,1472,0
|
|
20231123,173700,287397570,1472,1472,1472,1472,0
|
|
20231123,173600,287397570,1472,1472,1472,1472,0
|
|
20231123,173500,287397570,1472,1472,1472,1472,0
|
|
20231123,173400,287397570,1472,1472,1472,1472,0
|
|
20231123,173300,287397570,1472,1472,1472,1472,0
|
|
20231123,173200,287397570,1472,1472,1472,1472,0
|
|
20231123,173100,287397570,1472,1472,1472,1472,0
|
|
20231123,173000,287397570,1472,1472,1472,1472,0
|
|
20231123,172900,287397570,1472,1472,1472,1472,0
|
|
20231123,172800,287397570,1472,1472,1472,1472,0
|
|
20231123,172700,287397570,1472,1472,1472,1472,0
|
|
20231123,172600,287397570,1472,1472,1472,1472,0
|
|
20231123,172500,287397570,1472,1472,1472,1472,0
|
|
20231123,172400,287397570,1472,1472,1472,1472,0
|
|
20231123,172300,287397570,1472,1472,1472,1472,0
|
|
20231123,172200,287397570,1472,1472,1472,1472,0
|
|
20231123,172100,287397570,1472,1472,1472,1472,0
|
|
20231123,172000,287397570,1472,1472,1472,1472,0
|
|
20231123,171900,287397570,1472,1472,1472,1472,0
|
|
20231123,171800,287397570,1472,1472,1472,1472,3271
|
|
20231123,171700,287397570,1472,1472,1472,1472,0
|
|
20231123,171600,287397570,1472,1472,1472,1472,0
|
|
20231123,171500,287397570,1472,1472,1472,1472,0
|
|
20231123,171400,287397570,1472,1472,1472,1472,0
|
|
20231123,171300,287397570,1472,1472,1472,1472,0
|
|
20231123,171200,287397570,1472,1472,1472,1472,0
|
|
20231123,171100,287397570,1472,1472,1472,1472,0
|
|
20231123,171000,287397570,1472,1472,1472,1472,0
|
|
20231123,170900,287397570,1472,1472,1472,1472,0
|
|
20231123,170800,287397570,1472,1472,1472,1472,0
|
|
20231123,170700,287397570,1472,1472,1472,1472,0
|
|
20231123,170600,287397570,1472,1472,1472,1472,0
|
|
20231123,170500,287397570,1472,1472,1472,1472,0
|
|
20231123,170400,287397570,1472,1472,1472,1472,0
|
|
20231123,170300,287397570,1472,1472,1472,1472,0
|
|
20231123,170200,287397570,1472,1472,1472,1472,0
|
|
20231123,170100,287397570,1472,1472,1472,1472,0
|
|
20231123,170000,287397570,1472,1472,1472,1472,0
|
|
20231123,165900,287397570,1472,1472,1472,1472,0
|
|
20231123,165800,287397570,1472,1472,1472,1472,0
|
|
20231123,165700,287397570,1472,1472,1472,1472,0
|
|
20231123,165600,287397570,1472,1472,1472,1472,0
|
|
20231123,165500,287397570,1472,1472,1472,1472,0
|
|
20231123,165400,287397570,1472,1472,1472,1472,0
|
|
20231123,165300,287397570,1472,1472,1472,1472,0
|
|
20231123,165200,287397570,1472,1472,1472,1472,0
|
|
20231123,165100,287397570,1472,1472,1472,1472,0
|
|
20231123,165000,287397570,1472,1472,1472,1472,0
|
|
20231123,164900,287397570,1472,1472,1472,1472,0
|
|
20231123,164800,287397570,1472,1472,1472,1472,3271
|
|
20231123,164700,287397570,1472,1472,1472,1472,0
|
|
20231123,164600,287397570,1472,1472,1472,1472,0
|
|
20231123,164500,287397570,1472,1472,1472,1472,0
|
|
20231123,164400,287397570,1472,1472,1472,1472,0
|
|
20231123,164300,287397570,1472,1472,1472,1472,0
|
|
20231123,164200,287397570,1472,1472,1472,1472,0
|
|
20231123,164100,287397570,1472,1472,1472,1472,0
|
|
20231123,164000,287397570,1472,1472,1472,1472,0
|
|
20231123,163900,287397570,1472,1472,1472,1472,0
|
|
20231123,163800,287397570,1472,1472,1472,1472,0
|
|
20231123,163700,287397570,1472,1472,1472,1472,0
|
|
20231123,163600,287397570,1472,1472,1472,1472,0
|
|
20231123,163500,287397570,1472,1472,1472,1472,0
|
|
20231123,163400,287397570,1472,1472,1472,1472,0
|
|
20231123,163300,287397570,1472,1472,1472,1472,0
|
|
20231123,163200,287397570,1472,1472,1472,1472,0
|
|
20231123,163100,287397570,1472,1472,1472,1472,0
|
|
20231123,163000,287397570,1472,1472,1472,1472,0
|
|
20231123,162900,287397570,1472,1472,1472,1472,0
|
|
20231123,162800,287397570,1472,1472,1472,1472,0
|
|
20231123,162700,287397570,1472,1472,1472,1472,0
|
|
20231123,162600,287397570,1472,1472,1472,1472,0
|
|
20231123,162500,287397570,1472,1472,1472,1472,0
|
|
20231123,162400,287397570,1472,1472,1472,1472,0
|
|
20231123,162300,287397570,1472,1472,1472,1472,0
|
|
20231123,162200,287397570,1472,1472,1472,1472,0
|
|
20231123,162100,287397570,1472,1472,1472,1472,0
|
|
20231123,162000,287397570,1472,1472,1472,1472,0
|
|
20231123,161900,287397570,1472,1472,1472,1472,0
|
|
20231123,161800,287397570,1472,1472,1472,1472,3271
|
|
20231123,161700,287397570,1472,1472,1472,1472,0
|
|
20231123,161600,287397570,1472,1472,1472,1472,0
|
|
20231123,161500,287397570,1472,1472,1472,1472,0
|
|
20231123,161400,287397570,1472,1472,1472,1472,0
|
|
20231123,161300,287397570,1472,1472,1472,1472,0
|
|
20231123,161200,287397570,1472,1472,1472,1472,0
|
|
20231123,161100,287397570,1472,1472,1472,1472,0
|
|
20231123,161000,287397570,1472,1472,1472,1472,0
|
|
20231123,160900,287397570,1472,1472,1472,1472,0
|
|
20231123,160800,287397570,1472,1472,1472,1472,0
|
|
20231123,160700,287397570,1472,1472,1472,1472,0
|
|
20231123,160600,287397570,1472,1472,1472,1472,0
|
|
20231123,160500,287397570,1472,1472,1472,1472,0
|
|
20231123,160400,287397570,1472,1472,1472,1472,0
|
|
20231123,160300,287397570,1472,1472,1472,1472,0
|
|
20231123,160200,287397570,1472,1472,1472,1472,0
|
|
20231123,160100,287397570,1472,1472,1472,1472,0
|
|
20231123,160000,287397570,1472,1472,1472,1472,0
|
|
20231123,155900,287397570,1472,1472,1472,1472,0
|
|
20231123,155800,287397570,1472,1472,1472,1472,0
|
|
20231123,155700,287397570,1472,1472,1472,1472,0
|
|
20231123,155600,287397570,1472,1472,1472,1472,0
|
|
20231123,155500,287397570,1472,1472,1472,1472,0
|
|
20231123,155400,287397570,1472,1472,1472,1472,0
|
|
20231123,155300,287397570,1472,1472,1472,1472,0
|
|
20231123,155200,287397570,1472,1472,1472,1472,0
|
|
20231123,155100,287397570,1472,1472,1472,1472,0
|
|
20231123,155000,287397570,1472,1472,1472,1472,0
|
|
20231123,154900,287397570,1472,1472,1472,1472,0
|
|
20231123,154800,287397570,1472,1472,1472,1472,3271
|
|
20231123,154700,287397570,1472,1472,1472,1472,0
|
|
20231123,154600,287397570,1472,1472,1472,1472,0
|
|
20231123,154500,287397570,1472,1472,1472,1472,0
|
|
20231123,154400,287397570,1472,1472,1472,1472,0
|
|
20231123,154300,287397570,1472,1472,1472,1472,0
|
|
20231123,154200,287397570,1472,1472,1472,1472,0
|
|
20231123,154100,287397570,1472,1472,1472,1472,0
|
|
20231123,154000,287397570,1472,1472,1472,1472,0
|
|
20231123,153900,287397570,1472,1472,1472,1472,0
|
|
20231123,153800,287397570,1472,1472,1472,1472,0
|
|
20231123,153700,287397570,1472,1472,1472,1472,0
|
|
20231123,153600,287397570,1472,1472,1472,1472,0
|
|
20231123,153500,287397570,1472,1472,1472,1472,0
|
|
20231123,153400,287397570,1472,1472,1472,1472,0
|
|
20231123,153300,287397570,1472,1472,1472,1472,0
|
|
20231123,153200,287397570,1472,1472,1472,1472,0
|
|
20231123,153100,287397570,1472,1472,1472,1472,0
|
|
20231123,153000,287397570,1472,1472,1472,1472,3271
|
|
20231123,152900,282582658,1474,1474,1474,1474,0
|
|
20231123,152800,282582658,1474,1474,1474,1474,0
|
|
20231123,152700,282582658,1474,1474,1474,1474,0
|
|
20231123,152600,282582658,1474,1474,1474,1474,0
|
|
20231123,152500,282582658,1474,1474,1474,1474,0
|
|
20231123,152400,282582658,1474,1474,1474,1474,0
|
|
20231123,152300,282582658,1474,1474,1474,1474,0
|
|
20231123,152200,282582658,1474,1474,1474,1474,0
|
|
20231123,152100,282582658,1474,1474,1474,1474,0
|
|
20231123,152000,282582658,1474,1474,1474,1474,0
|
|
20231123,151900,282582658,1474,1471,1474,1468,3563
|
|
20231123,151800,277347776,1471,1472,1475,1471,93
|
|
20231123,151700,277210941,1472,1471,1472,1471,14
|
|
20231123,151600,277190343,1470,1469,1475,1469,81
|
|
20231123,151500,277071166,1470,1471,1471,1469,470
|
|
20231123,151400,276379927,1471,1471,1472,1471,1523
|
|
20231123,151300,274138192,1471,1472,1472,1471,550
|
|
20231123,151200,273328642,1472,1472,1472,1472,1
|
|
20231123,151100,273327170,1469,1470,1470,1469,270
|
|
20231123,151000,272930534,1469,1471,1472,1469,1228
|
|
20231123,150900,271124578,1471,1472,1472,1471,2
|
|
20231123,150800,271121635,1471,1472,1472,1471,120
|
|
20231123,150700,270945007,1471,1472,1472,1471,150
|
|
20231123,150600,270724343,1472,1472,1472,1471,1427
|
|
20231123,150500,268623802,1471,1473,1473,1471,319
|
|
20231123,150400,268154288,1473,1475,1475,1472,310
|
|
20231123,150300,267697119,1475,1474,1475,1474,98
|
|
20231123,150200,267552627,1475,1475,1475,1475,0
|
|
20231123,150100,267552627,1475,1475,1475,1475,0
|
|
20231123,150000,267552627,1475,1475,1475,1475,1
|
|
20231123,145900,267551152,1473,1473,1473,1473,13
|
|
20231123,145800,267532003,1473,1474,1475,1473,61
|
|
20231123,145700,267442109,1474,1474,1474,1474,461
|
|
20231123,145600,266762595,1473,1474,1474,1473,84
|
|
20231123,145500,266638862,1473,1473,1473,1473,1320
|
|
20231123,145400,264694502,1473,1473,1473,1473,35
|
|
20231123,145300,264642947,1472,1472,1473,1472,14
|
|
20231123,145200,264622338,1472,1473,1473,1471,2508
|
|
20231123,145100,260929388,1472,1472,1473,1472,65
|
|
20231123,145000,260833707,1472,1474,1474,1472,2521
|
|
20231123,144900,257120042,1474,1474,1475,1474,378
|
|
20231123,144800,256562868,1475,1474,1475,1474,19
|
|
20231123,144700,256534861,1474,1474,1474,1474,245
|
|
20231123,144600,256173731,1474,1474,1474,1474,32
|
|
20231123,144500,256126563,1474,1474,1474,1474,101
|
|
20231123,144400,255977689,1474,1474,1474,1474,637
|
|
20231123,144300,255038751,1474,1475,1476,1474,277
|
|
20231123,144200,254630254,1475,1477,1479,1475,2799
|
|
20231123,144100,250499137,1477,1477,1477,1476,295
|
|
20231123,144000,250063500,1477,1478,1478,1477,1822
|
|
20231123,143900,247371885,1480,1478,1480,1478,4
|
|
20231123,143800,247365971,1478,1478,1478,1478,0
|
|
20231123,143700,247365971,1478,1478,1478,1478,0
|
|
20231123,143600,247365971,1478,1478,1478,1478,98
|
|
20231123,143500,247221127,1478,1480,1480,1478,591
|
|
20231123,143400,246347547,1481,1481,1481,1481,0
|
|
20231123,143300,246347547,1481,1481,1481,1481,0
|
|
20231123,143200,246347547,1481,1481,1481,1481,620
|
|
20231123,143100,245429327,1480,1480,1480,1480,2614
|
|
20231123,143000,241560607,1480,1478,1480,1478,1877
|
|
20231123,142900,238786212,1478,1478,1478,1478,0
|
|
20231123,142800,238786212,1478,1478,1478,1478,0
|
|
20231123,142700,238786212,1478,1478,1478,1478,0
|
|
20231123,142600,238786212,1478,1476,1478,1476,3
|
|
20231123,142500,238781782,1476,1476,1476,1476,250
|
|
20231123,142400,238412782,1476,1476,1476,1476,0
|
|
20231123,142300,238412782,1476,1476,1476,1476,100
|
|
20231123,142200,238265182,1478,1478,1478,1478,0
|
|
20231123,142100,238265182,1478,1476,1478,1476,9
|
|
20231123,142000,238251896,1476,1476,1476,1476,16
|
|
20231123,141900,238228280,1478,1478,1478,1478,1
|
|
20231123,141800,238226802,1476,1476,1476,1476,0
|
|
20231123,141700,238226802,1476,1476,1476,1476,1323
|
|
20231123,141600,236274054,1476,1476,1476,1476,2796
|
|
20231123,141500,232147158,1476,1476,1476,1476,0
|
|
20231123,141400,232147158,1476,1476,1476,1476,0
|
|
20231123,141300,232147158,1476,1475,1476,1475,12
|
|
20231123,141200,232129455,1476,1476,1476,1476,12
|
|
20231123,141100,232111743,1476,1476,1476,1476,182
|
|
20231123,141000,231843111,1476,1476,1476,1476,67
|
|
20231123,140900,231744219,1476,1476,1477,1476,566
|
|
20231123,140800,230908303,1475,1475,1475,1475,237
|
|
20231123,140700,230558728,1475,1475,1475,1474,389
|
|
20231123,140600,229984991,1478,1478,1478,1478,0
|
|
20231123,140500,229984991,1478,1478,1478,1478,20
|
|
20231123,140400,229955431,1479,1479,1479,1479,0
|
|
20231123,140300,229955431,1479,1479,1479,1479,130
|
|
20231123,140200,229763161,1479,1478,1479,1478,1891
|
|
20231123,140100,226968262,1478,1475,1478,1475,68
|
|
20231123,140000,226867959,1478,1475,1478,1475,10
|
|
20231123,135900,226853206,1475,1475,1475,1475,0
|
|
20231123,135800,226853206,1475,1475,1475,1475,0
|
|
20231123,135700,226853206,1475,1475,1475,1475,0
|
|
20231123,135600,226853206,1475,1475,1475,1475,0
|
|
20231123,135500,226853206,1475,1475,1475,1475,66
|
|
20231123,135400,226755856,1478,1478,1478,1478,0
|
|
20231123,135300,226755856,1478,1478,1478,1478,0
|
|
20231123,135200,226755856,1478,1478,1478,1478,0
|
|
20231123,135100,226755856,1478,1478,1478,1478,0
|
|
20231123,135000,226755856,1478,1478,1478,1478,10
|
|
20231123,134900,226741076,1478,1477,1478,1477,601
|
|
20231123,134800,225853049,1476,1476,1476,1476,10
|
|
20231123,134700,225838289,1476,1476,1476,1476,0
|
|
20231123,134600,225838289,1476,1476,1476,1476,4884
|
|
20231123,134500,218629505,1476,1476,1476,1476,3
|
|
20231123,134400,218625077,1476,1476,1476,1476,40
|
|
20231123,134300,218566037,1476,1473,1476,1473,74
|
|
20231123,134200,218457029,1474,1474,1474,1474,1
|
|
20231123,134100,218455555,1474,1474,1474,1474,25
|
|
20231123,134000,218418705,1479,1473,1479,1473,10
|
|
20231123,133900,218403969,1473,1476,1478,1473,1901
|
|
20231123,133800,215596696,1476,1474,1476,1474,133
|
|
20231123,133700,215400588,1474,1474,1474,1474,438
|
|
20231123,133600,214754976,1473,1473,1474,1473,1163
|
|
20231123,133500,213041876,1474,1474,1474,1474,0
|
|
20231123,133400,213041876,1474,1474,1474,1474,0
|
|
20231123,133300,213041876,1474,1474,1474,1474,251
|
|
20231123,133200,212671902,1474,1474,1474,1474,249
|
|
20231123,133100,212304876,1479,1477,1479,1477,1001
|
|
20231123,133000,210826397,1477,1477,1477,1477,1
|
|
20231123,132900,210824920,1477,1474,1477,1474,126
|
|
20231123,132800,210639193,1473,1474,1474,1473,990
|
|
20231123,132700,209179973,1472,1474,1474,1472,1194
|
|
20231123,132600,207421054,1474,1474,1474,1473,1308
|
|
20231123,132500,205493590,1474,1473,1474,1473,368
|
|
20231123,132400,204951208,1474,1477,1477,1474,501
|
|
20231123,132300,204212731,1473,1473,1473,1473,706
|
|
20231123,132200,203172793,1473,1473,1473,1473,110
|
|
20231123,132100,203010763,1472,1473,1473,1472,402
|
|
20231123,132000,202418717,1473,1473,1473,1473,9
|
|
20231123,131900,202405460,1473,1473,1473,1473,0
|
|
20231123,131800,202405460,1473,1473,1473,1473,0
|
|
20231123,131700,202405460,1473,1473,1473,1473,0
|
|
20231123,131600,202405460,1473,1474,1474,1473,102
|
|
20231123,131500,202255213,1473,1473,1473,1473,110
|
|
20231123,131400,202093183,1473,1473,1473,1473,0
|
|
20231123,131300,202093183,1473,1473,1474,1472,509
|
|
20231123,131200,201343435,1477,1477,1477,1477,100
|
|
20231123,131100,201195735,1477,1477,1477,1477,200
|
|
20231123,131000,200900335,1477,1469,1477,1469,823
|
|
20231123,130900,199687348,1479,1478,1479,1478,1500
|
|
20231123,130800,197470224,1482,1470,1482,1470,2095
|
|
20231123,130700,194378873,1470,1470,1470,1470,1
|
|
20231123,130600,194377403,1470,1468,1470,1468,6
|
|
20231123,130500,194368591,1468,1468,1470,1468,93
|
|
20231123,130400,194231978,1468,1468,1468,1468,1
|
|
20231123,130300,194230510,1474,1470,1474,1469,400
|
|
20231123,130200,193642542,1466,1466,1466,1466,0
|
|
20231123,130100,193642542,1466,1466,1466,1466,0
|
|
20231123,130000,193642542,1466,1466,1467,1466,6355
|
|
20231123,125900,184322568,1467,1469,1469,1467,3112
|
|
20231123,125800,179754157,1468,1469,1476,1468,4
|
|
20231123,125700,179748276,1467,1471,1472,1467,11139
|
|
20231123,125600,163381118,1471,1472,1472,1471,3
|
|
20231123,125500,163376703,1471,1471,1471,1471,3163
|
|
20231123,125400,158723930,1471,1478,1478,1471,8560
|
|
20231123,125300,146112618,1478,1478,1478,1478,0
|
|
20231123,125200,146112618,1478,1478,1478,1478,1
|
|
20231123,125100,146111140,1478,1478,1478,1478,68
|
|
20231123,125000,146010636,1485,1478,1485,1478,10
|
|
20231123,124900,145995849,1478,1478,1478,1478,0
|
|
20231123,124800,145995849,1478,1478,1478,1478,0
|
|
20231123,124700,145995849,1478,1478,1478,1478,1
|
|
20231123,124600,145994371,1478,1478,1478,1478,0
|
|
20231123,124500,145994371,1478,1479,1479,1478,926
|
|
20231123,124400,144624894,1479,1479,1479,1479,0
|
|
20231123,124300,144624894,1479,1479,1479,1479,9
|
|
20231123,124200,144611583,1485,1485,1485,1485,74
|
|
20231123,124100,144501693,1485,1485,1485,1485,0
|
|
20231123,124000,144501693,1485,1485,1485,1485,0
|
|
20231123,123900,144501693,1485,1485,1485,1485,0
|
|
20231123,123800,144501693,1485,1485,1485,1485,0
|
|
20231123,123700,144501693,1485,1485,1485,1485,0
|
|
20231123,123600,144501693,1485,1485,1485,1485,0
|
|
20231123,123500,144501693,1485,1485,1485,1485,0
|
|
20231123,123400,144501693,1485,1485,1485,1485,0
|
|
20231123,123300,144501693,1485,1485,1485,1485,0
|
|
20231123,123200,144501693,1485,1485,1485,1485,1
|
|
20231123,123100,144500208,1479,1479,1479,1479,0
|
|
20231123,123000,144500208,1479,1479,1479,1479,8
|
|
20231123,122900,144488376,1479,1479,1479,1479,0
|
|
20231123,122800,144488376,1479,1479,1479,1479,1
|
|
20231123,122700,144486897,1486,1486,1486,1486,1
|
|
20231123,122600,144485411,1479,1479,1479,1479,0
|
|
20231123,122500,144485411,1479,1479,1479,1479,0
|
|
20231123,122400,144485411,1479,1479,1479,1479,0
|
|
20231123,122300,144485411,1479,1479,1479,1479,1
|
|
20231123,122200,144483932,1486,1486,1486,1486,1
|
|
20231123,122100,144482446,1486,1486,1486,1486,0
|
|
20231123,122000,144482446,1486,1479,1486,1479,9
|
|
20231123,121900,144469128,1479,1479,1479,1479,0
|
|
20231123,121800,144469128,1479,1480,1480,1479,1500
|
|
20231123,121700,142250267,1480,1480,1480,1480,139
|
|
20231123,121600,142044547,1479,1479,1479,1479,2
|
|
20231123,121500,142041589,1479,1480,1480,1479,142
|
|
20231123,121400,141831430,1480,1480,1480,1480,0
|
|
20231123,121300,141831430,1480,1480,1480,1480,1
|
|
20231123,121200,141829950,1486,1480,1486,1480,81
|
|
20231123,121100,141710010,1480,1480,1480,1480,0
|
|
20231123,121000,141710010,1480,1480,1480,1480,8
|
|
20231123,120900,141698170,1480,1480,1480,1480,0
|
|
20231123,120800,141698170,1480,1480,1480,1480,0
|
|
20231123,120700,141698170,1480,1480,1480,1480,4
|
|
20231123,120600,141692250,1486,1486,1486,1486,0
|
|
20231123,120500,141692250,1486,1486,1486,1486,6
|
|
20231123,120400,141683334,1480,1480,1480,1480,71
|
|
20231123,120300,141578254,1481,1480,1486,1480,28
|
|
20231123,120200,141536765,1486,1486,1486,1486,10
|
|
20231123,120100,141521905,1486,1486,1486,1486,6
|
|
20231123,120000,141512989,1486,1486,1486,1486,0
|
|
20231123,115900,141512989,1486,1486,1486,1486,6
|
|
20231123,115800,141504073,1486,1486,1486,1486,0
|
|
20231123,115700,141504073,1486,1486,1486,1486,6
|
|
20231123,115600,141495157,1486,1486,1486,1486,4
|
|
20231123,115500,141489213,1486,1486,1486,1486,6
|
|
20231123,115400,141480297,1486,1486,1486,1486,0
|
|
20231123,115300,141480297,1486,1480,1486,1480,7
|
|
20231123,115200,141469901,1486,1486,1486,1486,0
|
|
20231123,115100,141469901,1486,1486,1486,1486,6
|
|
20231123,115000,141460985,1486,1486,1486,1486,20
|
|
20231123,114900,141431265,1486,1486,1486,1486,6
|
|
20231123,114800,141422349,1486,1486,1486,1486,0
|
|
20231123,114700,141422349,1486,1486,1486,1486,6
|
|
20231123,114600,141413433,1486,1486,1486,1486,0
|
|
20231123,114500,141413433,1486,1486,1486,1486,6
|
|
20231123,114400,141404517,1480,1480,1480,1480,0
|
|
20231123,114300,141404517,1480,1480,1487,1480,78
|
|
20231123,114200,141289035,1487,1487,1487,1487,0
|
|
20231123,114100,141289035,1487,1487,1487,1487,6
|
|
20231123,114000,141280113,1486,1486,1486,1486,220
|
|
20231123,113900,140953193,1486,1486,1486,1486,6
|
|
20231123,113800,140944277,1485,1485,1485,1485,222
|
|
20231123,113700,140614607,1485,1485,1485,1485,6
|
|
20231123,113600,140605697,1484,1484,1484,1484,230
|
|
20231123,113500,140264377,1484,1484,1484,1484,6
|
|
20231123,113400,140255473,1480,1480,1480,1480,1800
|
|
20231123,113300,137591473,1484,1480,1484,1480,14
|
|
20231123,113200,137570729,1480,1481,1481,1480,527
|
|
20231123,113100,136790650,1484,1481,1484,1481,73
|
|
20231123,113000,136682519,1485,1485,1485,1485,0
|
|
20231123,112900,136682519,1485,1486,1486,1485,106
|
|
20231123,112800,136525009,1486,1486,1486,1486,3
|
|
20231123,112700,136520551,1486,1482,1486,1482,3
|
|
20231123,112600,136516097,1487,1487,1487,1487,0
|
|
20231123,112500,136516097,1487,1487,1487,1487,6
|
|
20231123,112400,136507175,1482,1481,1482,1481,6
|
|
20231123,112300,136498284,1487,1482,1487,1481,15
|
|
20231123,112200,136476032,1489,1489,1489,1489,0
|
|
20231123,112100,136476032,1489,1489,1489,1489,6
|
|
20231123,112000,136467098,1489,1489,1489,1489,1
|
|
20231123,111900,136465609,1489,1489,1489,1489,6
|
|
20231123,111800,136456675,1489,1489,1489,1489,0
|
|
20231123,111700,136456675,1489,1488,1489,1488,1558
|
|
20231123,111600,134137039,1488,1487,1488,1487,130
|
|
20231123,111500,133943623,1487,1488,1488,1487,12
|
|
20231123,111400,133925773,1488,1488,1488,1488,0
|
|
20231123,111300,133925773,1488,1487,1488,1487,140
|
|
20231123,111200,133717463,1488,1485,1488,1485,702
|
|
20231123,111100,132674988,1485,1485,1485,1485,2028
|
|
20231123,111000,129663408,1485,1481,1485,1481,254
|
|
20231123,110900,129286495,1481,1484,1484,1481,25
|
|
20231123,110800,129249434,1484,1484,1484,1484,961
|
|
20231123,110700,127823310,1484,1484,1484,1484,6
|
|
20231123,110600,127814406,1484,1484,1484,1484,0
|
|
20231123,110500,127814406,1484,1484,1484,1484,6
|
|
20231123,110400,127805502,1484,1484,1484,1484,0
|
|
20231123,110300,127805502,1484,1484,1484,1484,6
|
|
20231123,110200,127796598,1485,1485,1485,1485,0
|
|
20231123,110100,127796598,1485,1484,1485,1484,406
|
|
20231123,110000,127194088,1484,1484,1484,1484,100
|
|
20231123,105900,127045688,1484,1483,1484,1483,2007
|
|
20231123,105800,124069300,1483,1480,1483,1480,4
|
|
20231123,105700,124063377,1480,1483,1483,1480,73
|
|
20231123,105600,123955319,1483,1483,1483,1483,0
|
|
20231123,105500,123955319,1483,1483,1483,1483,6
|
|
20231123,105400,123946421,1483,1483,1483,1483,0
|
|
20231123,105300,123946421,1483,1480,1483,1480,14
|
|
20231123,105200,123925683,1483,1483,1483,1483,30
|
|
20231123,105100,123881193,1483,1483,1483,1483,506
|
|
20231123,105000,123130795,1484,1484,1484,1484,0
|
|
20231123,104900,123130795,1484,1484,1484,1484,6
|
|
20231123,104800,123121891,1484,1479,1484,1479,41
|
|
20231123,104700,123061208,1480,1484,1484,1480,468
|
|
20231123,104600,122368544,1484,1484,1484,1484,0
|
|
20231123,104500,122368544,1484,1484,1484,1480,507
|
|
20231123,104400,121618156,1480,1481,1481,1480,1191
|
|
20231123,104300,119854496,1481,1481,1486,1481,21
|
|
20231123,104200,119823365,1486,1486,1486,1486,0
|
|
20231123,104100,119823365,1486,1486,1486,1486,25
|
|
20231123,104000,119786215,1486,1481,1486,1481,908
|
|
20231123,103900,118436962,1488,1488,1488,1488,106
|
|
20231123,103800,118279234,1488,1488,1488,1488,120
|
|
20231123,103700,118100674,1488,1488,1488,1488,6
|
|
20231123,103600,118091746,1489,1481,1489,1481,1338
|
|
20231123,103500,116108138,1481,1479,1481,1479,1189
|
|
20231123,103400,114348433,1479,1479,1479,1479,194
|
|
20231123,103300,114061507,1478,1478,1481,1478,27
|
|
20231123,103200,114021563,1478,1480,1480,1478,632
|
|
20231123,103100,113086207,1480,1480,1480,1480,0
|
|
20231123,103000,113086207,1480,1478,1480,1478,867
|
|
20231123,102900,111803921,1478,1478,1478,1478,75
|
|
20231123,102800,111693071,1478,1478,1478,1478,1
|
|
20231123,102700,111691593,1480,1480,1480,1480,0
|
|
20231123,102600,111691593,1480,1475,1480,1475,1928
|
|
20231123,102500,108847113,1473,1471,1473,1471,478
|
|
20231123,102400,108143971,1471,1471,1471,1471,2
|
|
20231123,102300,108141029,1481,1472,1481,1471,1001
|
|
20231123,102200,106668403,1472,1472,1472,1472,4855
|
|
20231123,102100,99521843,1471,1472,1472,1471,12
|
|
20231123,102000,99504181,1471,1471,1471,1471,924
|
|
20231123,101900,98144977,1471,1472,1472,1471,1531
|
|
20231123,101800,95892090,1472,1475,1475,1472,361
|
|
20231123,101700,95360637,1479,1479,1479,1479,1
|
|
20231123,101600,95359158,1483,1483,1483,1483,0
|
|
20231123,101500,95359158,1483,1483,1483,1483,0
|
|
20231123,101400,95359158,1483,1474,1483,1474,3
|
|
20231123,101300,95354727,1474,1474,1474,1474,1000
|
|
20231123,101200,93880727,1474,1479,1483,1474,917
|
|
20231123,101100,92526609,1479,1479,1479,1479,444
|
|
20231123,101000,91869933,1483,1483,1483,1483,10
|
|
20231123,100900,91855103,1483,1483,1483,1483,0
|
|
20231123,100800,91855103,1483,1483,1483,1483,0
|
|
20231123,100700,91855103,1483,1483,1483,1483,0
|
|
20231123,100600,91855103,1483,1483,1483,1483,0
|
|
20231123,100500,91855103,1483,1483,1483,1483,0
|
|
20231123,100400,91855103,1483,1483,1483,1483,0
|
|
20231123,100300,91855103,1483,1479,1483,1479,9
|
|
20231123,100200,91841788,1483,1483,1483,1483,0
|
|
20231123,100100,91841788,1483,1483,1483,1483,0
|
|
20231123,100000,91841788,1483,1483,1483,1483,0
|
|
20231123,095900,91841788,1483,1483,1483,1483,0
|
|
20231123,095800,91841788,1483,1483,1483,1483,0
|
|
20231123,095700,91841788,1483,1483,1483,1483,1
|
|
20231123,095600,91840305,1479,1479,1479,1479,0
|
|
20231123,095500,91840305,1479,1479,1479,1479,1
|
|
20231123,095400,91838826,1483,1479,1483,1479,2
|
|
20231123,095300,91835864,1483,1477,1483,1477,14
|
|
20231123,095200,91815180,1483,1483,1483,1483,0
|
|
20231123,095100,91815180,1483,1483,1483,1483,440
|
|
20231123,095000,91162660,1483,1483,1483,1483,7
|
|
20231123,094900,91152279,1483,1482,1483,1482,14
|
|
20231123,094800,91131530,1475,1475,1475,1475,8
|
|
20231123,094700,91119730,1475,1470,1475,1470,4547
|
|
20231123,094600,84434706,1467,1467,1467,1467,256
|
|
20231123,094500,84059154,1470,1467,1470,1467,5
|
|
20231123,094400,84051816,1466,1471,1471,1466,13234
|
|
20231123,094300,64608268,1470,1470,1470,1470,2000
|
|
20231123,094200,61668268,1471,1473,1475,1471,3302
|
|
20231123,094100,56808298,1475,1474,1475,1473,1979
|
|
20231123,094000,53890740,1474,1476,1476,1474,2285
|
|
20231123,093900,50520539,1476,1481,1481,1473,12603
|
|
20231123,093800,31908398,1483,1483,1483,1483,7
|
|
20231123,093700,31898017,1481,1481,1481,1481,0
|
|
20231123,093600,31898017,1481,1480,1481,1480,48
|
|
20231123,093500,31826947,1483,1481,1483,1481,1492
|
|
20231123,093400,29617283,1482,1482,1482,1482,2
|
|
20231123,093300,29614319,1483,1483,1483,1483,13
|
|
20231123,093200,29595040,1483,1483,1483,1482,4548
|
|
20231123,093100,22851896,1482,1482,1483,1482,171
|
|
20231123,093000,22598471,1482,1482,1482,1482,153
|
|
20231123,092900,22371725,1483,1483,1483,1482,433
|
|
20231123,092800,21729663,1489,1489,1489,1489,10
|
|
20231123,092700,21714773,1489,1489,1489,1489,0
|
|
20231123,092600,21714773,1489,1489,1489,1489,6
|
|
20231123,092500,21705839,1482,1482,1482,1482,140
|
|
20231123,092400,21498359,1489,1482,1489,1482,196
|
|
20231123,092300,21207845,1482,1482,1482,1482,8
|
|
20231123,092200,21195989,1489,1489,1489,1489,0
|
|
20231123,092100,21195989,1489,1484,1489,1481,3064
|
|
20231123,092000,16654736,1489,1489,1489,1489,0
|
|
20231123,091900,16654736,1489,1489,1489,1489,500
|
|
20231123,091800,15910236,1489,1489,1489,1489,7
|
|
20231123,091700,15899813,1489,1489,1489,1489,135
|
|
20231123,091600,15698798,1483,1482,1483,1482,84
|
|
20231123,091500,15574308,1489,1489,1489,1489,0
|
|
20231123,091400,15574308,1489,1483,1489,1481,1501
|
|
20231123,091300,13350147,1482,1482,1489,1482,15
|
|
20231123,091200,13327910,1489,1489,1489,1489,0
|
|
20231123,091100,13327910,1489,1489,1489,1489,29
|
|
20231123,091000,13284729,1490,1490,1490,1490,0
|
|
20231123,090900,13284729,1490,1490,1490,1490,6
|
|
20231123,090800,13275789,1490,1485,1490,1485,521
|
|
20231123,090700,12502099,1485,1485,1485,1485,0
|
|
20231123,090600,12502099,1485,1483,1485,1480,3018
|
|
20231123,090500,8035125,1484,1485,1485,1484,55
|
|
20231123,090400,7953504,1486,1486,1486,1485,1965
|
|
20231123,090300,5034660,1486,1490,1493,1486,2255
|
|
20231123,090200,1682932,1489,1490,1490,1489,77
|
|
20231123,090100,1568204,1490,1492,1494,1490,27
|
|
20231123,090000,1527884,1495,1495,1495,1493,1022
|