595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,185200,548204829,1757,1757,1757,1757,7519
|
|
20231121,185100,548204829,1757,1757,1757,1757,0
|
|
20231121,185000,548204829,1757,1757,1757,1757,0
|
|
20231121,184900,548204829,1757,1757,1757,1757,0
|
|
20231121,184800,548204829,1757,1757,1757,1757,0
|
|
20231121,184700,548204829,1757,1757,1757,1757,0
|
|
20231121,184600,548204829,1757,1757,1757,1757,0
|
|
20231121,184500,548204829,1757,1757,1757,1757,0
|
|
20231121,184400,548204829,1757,1757,1757,1757,0
|
|
20231121,184300,548204829,1757,1757,1757,1757,0
|
|
20231121,184200,548204829,1757,1757,1757,1757,0
|
|
20231121,184100,548204829,1757,1757,1757,1757,0
|
|
20231121,184000,548204829,1757,1757,1757,1757,0
|
|
20231121,183900,548204829,1757,1757,1757,1757,0
|
|
20231121,183800,548204829,1757,1757,1757,1757,0
|
|
20231121,183700,548204829,1757,1757,1757,1757,0
|
|
20231121,183600,548204829,1757,1757,1757,1757,0
|
|
20231121,183500,548204829,1757,1757,1757,1757,0
|
|
20231121,183400,548204829,1757,1757,1757,1757,0
|
|
20231121,183300,548204829,1757,1757,1757,1757,0
|
|
20231121,183200,548204829,1757,1757,1757,1757,0
|
|
20231121,183100,548204829,1757,1757,1757,1757,0
|
|
20231121,183000,548204829,1757,1757,1757,1757,0
|
|
20231121,182900,548204829,1757,1757,1757,1757,0
|
|
20231121,182800,548204829,1757,1757,1757,1757,0
|
|
20231121,182700,548204829,1757,1757,1757,1757,0
|
|
20231121,182600,548204829,1757,1757,1757,1757,0
|
|
20231121,182500,548204829,1757,1757,1757,1757,0
|
|
20231121,182400,548204829,1757,1757,1757,1757,0
|
|
20231121,182300,548204829,1757,1757,1757,1757,0
|
|
20231121,182200,548204829,1757,1757,1757,1757,7519
|
|
20231121,182100,548204829,1757,1757,1757,1757,0
|
|
20231121,182000,548204829,1757,1757,1757,1757,0
|
|
20231121,181900,548204829,1757,1757,1757,1757,0
|
|
20231121,181800,548204829,1757,1757,1757,1757,0
|
|
20231121,181700,548204829,1757,1757,1757,1757,0
|
|
20231121,181600,548204829,1757,1757,1757,1757,0
|
|
20231121,181500,548204829,1757,1757,1757,1757,0
|
|
20231121,181400,548204829,1757,1757,1757,1757,0
|
|
20231121,181300,548204829,1757,1757,1757,1757,0
|
|
20231121,181200,548204829,1757,1757,1757,1757,0
|
|
20231121,181100,548204829,1757,1757,1757,1757,0
|
|
20231121,181000,548204829,1757,1757,1757,1757,0
|
|
20231121,180900,548204829,1757,1757,1757,1757,0
|
|
20231121,180800,548204829,1757,1757,1757,1757,0
|
|
20231121,180700,548204829,1757,1757,1757,1757,0
|
|
20231121,180600,548204829,1757,1757,1757,1757,0
|
|
20231121,180500,548204829,1757,1757,1757,1757,0
|
|
20231121,180400,548204829,1757,1757,1757,1757,0
|
|
20231121,180300,548204829,1757,1757,1757,1757,0
|
|
20231121,180200,548204829,1757,1757,1757,1757,0
|
|
20231121,180100,548204829,1757,1757,1757,1757,0
|
|
20231121,180000,548204829,1757,1757,1757,1757,0
|
|
20231121,175900,548204829,1757,1757,1757,1757,0
|
|
20231121,175800,548204829,1757,1757,1757,1757,0
|
|
20231121,175700,548204829,1757,1757,1757,1757,0
|
|
20231121,175600,548204829,1757,1757,1757,1757,0
|
|
20231121,175500,548204829,1757,1757,1757,1757,0
|
|
20231121,175400,548204829,1757,1757,1757,1757,0
|
|
20231121,175300,548204829,1757,1757,1757,1757,0
|
|
20231121,175200,548204829,1757,1757,1757,1757,7519
|
|
20231121,175100,548204829,1757,1757,1757,1757,0
|
|
20231121,175000,548204829,1757,1757,1757,1757,0
|
|
20231121,174900,548204829,1757,1757,1757,1757,0
|
|
20231121,174800,548204829,1757,1757,1757,1757,0
|
|
20231121,174700,548204829,1757,1757,1757,1757,0
|
|
20231121,174600,548204829,1757,1757,1757,1757,0
|
|
20231121,174500,548204829,1757,1757,1757,1757,0
|
|
20231121,174400,548204829,1757,1757,1757,1757,0
|
|
20231121,174300,548204829,1757,1757,1757,1757,0
|
|
20231121,174200,548204829,1757,1757,1757,1757,0
|
|
20231121,174100,548204829,1757,1757,1757,1757,0
|
|
20231121,174000,548204829,1757,1757,1757,1757,0
|
|
20231121,173900,548204829,1757,1757,1757,1757,0
|
|
20231121,173800,548204829,1757,1757,1757,1757,0
|
|
20231121,173700,548204829,1757,1757,1757,1757,0
|
|
20231121,173600,548204829,1757,1757,1757,1757,0
|
|
20231121,173500,548204829,1757,1757,1757,1757,0
|
|
20231121,173400,548204829,1757,1757,1757,1757,0
|
|
20231121,173300,548204829,1757,1757,1757,1757,0
|
|
20231121,173200,548204829,1757,1757,1757,1757,0
|
|
20231121,173100,548204829,1757,1757,1757,1757,0
|
|
20231121,173000,548204829,1757,1757,1757,1757,0
|
|
20231121,172900,548204829,1757,1757,1757,1757,0
|
|
20231121,172800,548204829,1757,1757,1757,1757,0
|
|
20231121,172700,548204829,1757,1757,1757,1757,0
|
|
20231121,172600,548204829,1757,1757,1757,1757,0
|
|
20231121,172500,548204829,1757,1757,1757,1757,0
|
|
20231121,172400,548204829,1757,1757,1757,1757,0
|
|
20231121,172300,548204829,1757,1757,1757,1757,0
|
|
20231121,172200,548204829,1757,1757,1757,1757,7519
|
|
20231121,172100,548204829,1757,1757,1757,1757,0
|
|
20231121,172000,548204829,1757,1757,1757,1757,0
|
|
20231121,171900,548204829,1757,1757,1757,1757,0
|
|
20231121,171800,548204829,1757,1757,1757,1757,0
|
|
20231121,171700,548204829,1757,1757,1757,1757,0
|
|
20231121,171600,548204829,1757,1757,1757,1757,0
|
|
20231121,171500,548204829,1757,1757,1757,1757,0
|
|
20231121,171400,548204829,1757,1757,1757,1757,0
|
|
20231121,171300,548204829,1757,1757,1757,1757,0
|
|
20231121,171200,548204829,1757,1757,1757,1757,0
|
|
20231121,171100,548204829,1757,1757,1757,1757,0
|
|
20231121,171000,548204829,1757,1757,1757,1757,0
|
|
20231121,170900,548204829,1757,1757,1757,1757,0
|
|
20231121,170800,548204829,1757,1757,1757,1757,0
|
|
20231121,170700,548204829,1757,1757,1757,1757,0
|
|
20231121,170600,548204829,1757,1757,1757,1757,0
|
|
20231121,170500,548204829,1757,1757,1757,1757,0
|
|
20231121,170400,548204829,1757,1757,1757,1757,0
|
|
20231121,170300,548204829,1757,1757,1757,1757,0
|
|
20231121,170200,548204829,1757,1757,1757,1757,0
|
|
20231121,170100,548204829,1757,1757,1757,1757,0
|
|
20231121,170000,548204829,1757,1757,1757,1757,0
|
|
20231121,165900,548204829,1757,1757,1757,1757,0
|
|
20231121,165800,548204829,1757,1757,1757,1757,0
|
|
20231121,165700,548204829,1757,1757,1757,1757,0
|
|
20231121,165600,548204829,1757,1757,1757,1757,0
|
|
20231121,165500,548204829,1757,1757,1757,1757,0
|
|
20231121,165400,548204829,1757,1757,1757,1757,0
|
|
20231121,165300,548204829,1757,1757,1757,1757,0
|
|
20231121,165200,548204829,1757,1757,1757,1757,7519
|
|
20231121,165100,548204829,1757,1757,1757,1757,0
|
|
20231121,165000,548204829,1757,1757,1757,1757,0
|
|
20231121,164900,548204829,1757,1757,1757,1757,0
|
|
20231121,164800,548204829,1757,1757,1757,1757,0
|
|
20231121,164700,548204829,1757,1757,1757,1757,0
|
|
20231121,164600,548204829,1757,1757,1757,1757,0
|
|
20231121,164500,548204829,1757,1757,1757,1757,0
|
|
20231121,164400,548204829,1757,1757,1757,1757,0
|
|
20231121,164300,548204829,1757,1757,1757,1757,0
|
|
20231121,164200,548204829,1757,1757,1757,1757,0
|
|
20231121,164100,548204829,1757,1757,1757,1757,0
|
|
20231121,164000,548204829,1757,1757,1757,1757,0
|
|
20231121,163900,548204829,1757,1757,1757,1757,0
|
|
20231121,163800,548204829,1757,1757,1757,1757,0
|
|
20231121,163700,548204829,1757,1757,1757,1757,0
|
|
20231121,163600,548204829,1757,1757,1757,1757,0
|
|
20231121,163500,548204829,1757,1757,1757,1757,0
|
|
20231121,163400,548204829,1757,1757,1757,1757,0
|
|
20231121,163300,548204829,1757,1757,1757,1757,0
|
|
20231121,163200,548204829,1757,1757,1757,1757,0
|
|
20231121,163100,548204829,1757,1757,1757,1757,0
|
|
20231121,163000,548204829,1757,1757,1757,1757,0
|
|
20231121,162900,548204829,1757,1757,1757,1757,0
|
|
20231121,162800,548204829,1757,1757,1757,1757,0
|
|
20231121,162700,548204829,1757,1757,1757,1757,0
|
|
20231121,162600,548204829,1757,1757,1757,1757,0
|
|
20231121,162500,548204829,1757,1757,1757,1757,0
|
|
20231121,162400,548204829,1757,1757,1757,1757,0
|
|
20231121,162300,548204829,1757,1757,1757,1757,0
|
|
20231121,162200,548204829,1757,1757,1757,1757,7519
|
|
20231121,162100,548204829,1757,1757,1757,1757,0
|
|
20231121,162000,548204829,1757,1757,1757,1757,0
|
|
20231121,161900,548204829,1757,1757,1757,1757,0
|
|
20231121,161800,548204829,1757,1757,1757,1757,0
|
|
20231121,161700,548204829,1757,1757,1757,1757,0
|
|
20231121,161600,548204829,1757,1757,1757,1757,0
|
|
20231121,161500,548204829,1757,1757,1757,1757,0
|
|
20231121,161400,548204829,1757,1757,1757,1757,0
|
|
20231121,161300,548204829,1757,1757,1757,1757,0
|
|
20231121,161200,548204829,1757,1757,1757,1757,0
|
|
20231121,161100,548204829,1757,1757,1757,1757,0
|
|
20231121,161000,548204829,1757,1757,1757,1757,0
|
|
20231121,160900,548204829,1757,1757,1757,1757,0
|
|
20231121,160800,548204829,1757,1757,1757,1757,0
|
|
20231121,160700,548204829,1757,1757,1757,1757,0
|
|
20231121,160600,548204829,1757,1757,1757,1757,0
|
|
20231121,160500,548204829,1757,1757,1757,1757,0
|
|
20231121,160400,548204829,1757,1757,1757,1757,0
|
|
20231121,160300,548204829,1757,1757,1757,1757,0
|
|
20231121,160200,548204829,1757,1757,1757,1757,0
|
|
20231121,160100,548204829,1757,1757,1757,1757,0
|
|
20231121,160000,548204829,1757,1757,1757,1757,0
|
|
20231121,155900,548204829,1757,1757,1757,1757,0
|
|
20231121,155800,548204829,1757,1757,1757,1757,0
|
|
20231121,155700,548204829,1757,1757,1757,1757,0
|
|
20231121,155600,548204829,1757,1757,1757,1757,0
|
|
20231121,155500,548204829,1757,1757,1757,1757,0
|
|
20231121,155400,548204829,1757,1757,1757,1757,0
|
|
20231121,155300,548204829,1757,1757,1757,1757,0
|
|
20231121,155200,548204829,1757,1757,1757,1757,7519
|
|
20231121,155100,548204829,1757,1757,1757,1757,0
|
|
20231121,155000,548204829,1757,1757,1757,1757,0
|
|
20231121,154900,548204829,1757,1757,1757,1757,0
|
|
20231121,154800,548204829,1757,1757,1757,1757,0
|
|
20231121,154700,548204829,1757,1757,1757,1757,0
|
|
20231121,154600,548204829,1757,1757,1757,1757,0
|
|
20231121,154500,548204829,1757,1757,1757,1757,0
|
|
20231121,154400,548204829,1757,1757,1757,1757,0
|
|
20231121,154300,548204829,1757,1757,1757,1757,0
|
|
20231121,154200,548204829,1757,1757,1757,1757,0
|
|
20231121,154100,548204829,1757,1757,1757,1757,0
|
|
20231121,154000,548204829,1757,1757,1757,1757,0
|
|
20231121,153900,548204829,1757,1757,1757,1757,0
|
|
20231121,153800,548204829,1757,1757,1757,1757,0
|
|
20231121,153700,548204829,1757,1757,1757,1757,0
|
|
20231121,153600,548204829,1757,1757,1757,1757,0
|
|
20231121,153500,548204829,1757,1757,1757,1757,0
|
|
20231121,153400,548204829,1757,1757,1757,1757,0
|
|
20231121,153300,548204829,1757,1757,1757,1757,0
|
|
20231121,153200,548204829,1757,1757,1757,1757,0
|
|
20231121,153100,548204829,1757,1757,1757,1757,0
|
|
20231121,153000,548204829,1757,1757,1757,1757,7519
|
|
20231121,152900,534993946,1759,1759,1759,1759,0
|
|
20231121,152800,534993946,1759,1759,1759,1759,0
|
|
20231121,152700,534993946,1759,1759,1759,1759,0
|
|
20231121,152600,534993946,1759,1759,1759,1759,0
|
|
20231121,152500,534993946,1759,1759,1759,1759,0
|
|
20231121,152400,534993946,1759,1759,1759,1759,0
|
|
20231121,152300,534993946,1759,1759,1759,1759,0
|
|
20231121,152200,534993946,1759,1759,1759,1759,0
|
|
20231121,152100,534993946,1759,1759,1759,1759,0
|
|
20231121,152000,534993946,1759,1759,1759,1759,0
|
|
20231121,151900,534993946,1759,1759,1769,1759,740
|
|
20231121,151800,533688976,1759,1769,1769,1759,1001
|
|
20231121,151700,531928207,1759,1770,1770,1758,5061
|
|
20231121,151600,523013673,1770,1770,1770,1770,1857
|
|
20231121,151500,519726783,1770,1770,1770,1770,0
|
|
20231121,151400,519726783,1770,1770,1770,1770,1
|
|
20231121,151300,519725013,1770,1770,1770,1770,0
|
|
20231121,151200,519725013,1770,1770,1770,1770,500
|
|
20231121,151100,518840013,1770,1770,1770,1770,300
|
|
20231121,151000,518309013,1770,1770,1770,1770,0
|
|
20231121,150900,518309013,1770,1769,1770,1769,216
|
|
20231121,150800,517926700,1770,1770,1770,1770,0
|
|
20231121,150700,517926700,1770,1770,1770,1770,200
|
|
20231121,150600,517572700,1770,1770,1770,1770,200
|
|
20231121,150500,517218700,1770,1770,1770,1770,0
|
|
20231121,150400,517218700,1770,1770,1770,1770,653
|
|
20231121,150300,516062890,1770,1770,1770,1770,0
|
|
20231121,150200,516062890,1770,1770,1770,1770,0
|
|
20231121,150100,516062890,1770,1770,1770,1770,1000
|
|
20231121,150000,514292890,1770,1770,1770,1770,0
|
|
20231121,145900,514292890,1770,1770,1770,1770,50
|
|
20231121,145800,514204390,1770,1770,1770,1770,1
|
|
20231121,145700,514202620,1762,1762,1762,1762,100
|
|
20231121,145600,514026420,1769,1769,1769,1769,227
|
|
20231121,145500,513624857,1770,1770,1770,1770,0
|
|
20231121,145400,513624857,1770,1770,1770,1770,0
|
|
20231121,145300,513624857,1770,1770,1770,1770,0
|
|
20231121,145200,513624857,1770,1770,1770,1770,0
|
|
20231121,145100,513624857,1770,1770,1770,1770,0
|
|
20231121,145000,513624857,1770,1770,1770,1770,0
|
|
20231121,144900,513624857,1770,1770,1770,1770,0
|
|
20231121,144800,513624857,1770,1767,1770,1767,200
|
|
20231121,144700,513271220,1767,1767,1767,1767,0
|
|
20231121,144600,513271220,1767,1767,1767,1767,0
|
|
20231121,144500,513271220,1767,1767,1767,1767,0
|
|
20231121,144400,513271220,1767,1767,1767,1767,250
|
|
20231121,144300,512829470,1766,1766,1766,1766,1552
|
|
20231121,144200,510088638,1766,1766,1766,1766,1
|
|
20231121,144100,510086872,1760,1760,1760,1760,0
|
|
20231121,144000,510086872,1760,1760,1760,1760,856
|
|
20231121,143900,508580312,1758,1758,1758,1758,0
|
|
20231121,143800,508580312,1758,1758,1758,1758,0
|
|
20231121,143700,508580312,1758,1758,1758,1758,0
|
|
20231121,143600,508580312,1758,1758,1758,1758,56
|
|
20231121,143500,508481864,1760,1760,1760,1760,11
|
|
20231121,143400,508462504,1760,1760,1760,1760,0
|
|
20231121,143300,508462504,1760,1760,1760,1760,1
|
|
20231121,143200,508460744,1758,1758,1758,1758,0
|
|
20231121,143100,508460744,1758,1758,1758,1758,0
|
|
20231121,143000,508460744,1758,1758,1758,1758,800
|
|
20231121,142900,507054344,1760,1760,1760,1760,2
|
|
20231121,142800,507050824,1758,1760,1760,1758,5559
|
|
20231121,142700,497271283,1760,1760,1760,1760,0
|
|
20231121,142600,497271283,1760,1760,1760,1760,0
|
|
20231121,142500,497271283,1760,1766,1766,1760,5663
|
|
20231121,142400,487298544,1762,1762,1762,1762,0
|
|
20231121,142300,487298544,1762,1762,1762,1762,0
|
|
20231121,142200,487298544,1762,1766,1766,1762,537
|
|
20231121,142100,486352202,1767,1767,1767,1767,0
|
|
20231121,142000,486352202,1767,1762,1767,1762,161
|
|
20231121,141900,486068515,1762,1762,1762,1762,2000
|
|
20231121,141800,482544515,1762,1762,1762,1762,567
|
|
20231121,141700,481545461,1767,1767,1767,1767,0
|
|
20231121,141600,481545461,1767,1767,1767,1767,1
|
|
20231121,141500,481543694,1762,1762,1762,1762,0
|
|
20231121,141400,481543694,1762,1766,1766,1762,2490
|
|
20231121,141300,477152946,1767,1767,1767,1767,0
|
|
20231121,141200,477152946,1767,1767,1767,1767,0
|
|
20231121,141100,477152946,1767,1767,1767,1767,1
|
|
20231121,141000,477151179,1763,1764,1764,1763,2500
|
|
20231121,140900,472743432,1764,1766,1766,1764,5712
|
|
20231121,140800,462662645,1767,1767,1767,1767,1126
|
|
20231121,140700,460673003,1770,1770,1770,1770,0
|
|
20231121,140600,460673003,1770,1770,1770,1770,0
|
|
20231121,140500,460673003,1770,1766,1770,1765,3032
|
|
20231121,140400,455319523,1765,1766,1766,1765,6679
|
|
20231121,140300,443528298,1766,1768,1768,1766,3194
|
|
20231121,140200,437884290,1769,1769,1769,1769,1204
|
|
20231121,140100,435754414,1770,1770,1770,1770,1
|
|
20231121,140000,435752644,1772,1772,1772,1772,0
|
|
20231121,135900,435752644,1772,1772,1772,1772,0
|
|
20231121,135800,435752644,1772,1771,1772,1771,851
|
|
20231121,135700,434245522,1771,1771,1771,1771,0
|
|
20231121,135600,434245522,1771,1771,1771,1771,0
|
|
20231121,135500,434245522,1771,1771,1771,1771,1
|
|
20231121,135400,434243751,1769,1769,1769,1769,0
|
|
20231121,135300,434243751,1769,1769,1769,1769,200
|
|
20231121,135200,433889951,1772,1770,1772,1770,2
|
|
20231121,135100,433886409,1770,1770,1770,1770,23
|
|
20231121,135000,433845699,1772,1770,1772,1770,342
|
|
20231121,134900,433240043,1773,1773,1773,1773,0
|
|
20231121,134800,433240043,1773,1773,1773,1773,1
|
|
20231121,134700,433238270,1768,1768,1768,1768,214
|
|
20231121,134600,432859918,1773,1773,1773,1773,0
|
|
20231121,134500,432859918,1773,1773,1773,1773,51
|
|
20231121,134400,432769495,1768,1768,1768,1768,116
|
|
20231121,134300,432564407,1766,1766,1766,1766,1000
|
|
20231121,134200,430798407,1773,1773,1773,1773,6
|
|
20231121,134100,430787769,1773,1773,1773,1773,0
|
|
20231121,134000,430787769,1773,1773,1773,1773,30
|
|
20231121,133900,430734579,1773,1773,1773,1773,0
|
|
20231121,133800,430734579,1773,1773,1773,1773,50
|
|
20231121,133700,430645929,1773,1773,1773,1773,0
|
|
20231121,133600,430645929,1773,1773,1773,1773,1
|
|
20231121,133500,430644156,1765,1765,1765,1765,0
|
|
20231121,133400,430644156,1765,1766,1766,1765,5000
|
|
20231121,133300,421817656,1774,1773,1774,1773,1000
|
|
20231121,133200,420044145,1765,1765,1765,1765,0
|
|
20231121,133100,420044145,1765,1765,1765,1765,1
|
|
20231121,133000,420042380,1765,1766,1766,1765,2000
|
|
20231121,132900,416511070,1766,1766,1766,1766,0
|
|
20231121,132800,416511070,1766,1766,1766,1766,0
|
|
20231121,132700,416511070,1766,1772,1772,1766,3000
|
|
20231121,132600,411207290,1772,1772,1772,1772,800
|
|
20231121,132500,409789690,1774,1773,1774,1773,7077
|
|
20231121,132400,397240745,1769,1769,1769,1769,250
|
|
20231121,132300,396798495,1769,1769,1769,1769,481
|
|
20231121,132200,395947606,1769,1769,1769,1769,0
|
|
20231121,132100,395947606,1769,1766,1769,1766,12
|
|
20231121,132000,395926381,1766,1766,1766,1766,243
|
|
20231121,131900,395497243,1766,1765,1766,1765,3042
|
|
20231121,131800,390125125,1765,1765,1765,1765,0
|
|
20231121,131700,390125125,1765,1765,1765,1765,1000
|
|
20231121,131600,388360125,1765,1765,1765,1765,2000
|
|
20231121,131500,384830125,1765,1765,1765,1765,0
|
|
20231121,131400,384830125,1765,1765,1765,1765,0
|
|
20231121,131300,384830125,1765,1765,1765,1765,0
|
|
20231121,131200,384830125,1765,1765,1765,1765,8
|
|
20231121,131100,384816005,1760,1761,1761,1760,951
|
|
20231121,131000,383141745,1761,1761,1761,1761,849
|
|
20231121,130900,381646656,1761,1761,1761,1761,0
|
|
20231121,130800,381646656,1761,1761,1761,1761,0
|
|
20231121,130700,381646656,1761,1761,1761,1761,0
|
|
20231121,130600,381646656,1761,1761,1761,1761,0
|
|
20231121,130500,381646656,1761,1761,1761,1761,3
|
|
20231121,130400,381641373,1760,1764,1764,1760,5000
|
|
20231121,130300,372826213,1764,1764,1764,1764,0
|
|
20231121,130200,372826213,1764,1764,1764,1764,0
|
|
20231121,130100,372826213,1764,1764,1764,1764,0
|
|
20231121,130000,372826213,1764,1764,1764,1764,1000
|
|
20231121,125900,371062213,1764,1765,1765,1764,668
|
|
20231121,125800,369883821,1765,1765,1765,1765,1500
|
|
20231121,125700,367236321,1766,1766,1766,1766,12
|
|
20231121,125600,367215129,1765,1765,1765,1765,0
|
|
20231121,125500,367215129,1765,1769,1769,1765,550
|
|
20231121,125400,366242361,1765,1765,1765,1765,0
|
|
20231121,125300,366242361,1765,1765,1765,1765,0
|
|
20231121,125200,366242361,1765,1765,1765,1765,0
|
|
20231121,125100,366242361,1765,1765,1765,1765,200
|
|
20231121,125000,365889361,1764,1764,1764,1764,0
|
|
20231121,124900,365889361,1764,1765,1765,1764,238
|
|
20231121,124800,365469522,1764,1765,1765,1764,200
|
|
20231121,124700,365116696,1764,1764,1764,1764,124
|
|
20231121,124600,364897960,1765,1765,1765,1765,321
|
|
20231121,124500,364331395,1769,1769,1769,1769,0
|
|
20231121,124400,364331395,1769,1767,1769,1764,5797
|
|
20231121,124300,354095636,1769,1769,1769,1768,160
|
|
20231121,124200,353812705,1768,1769,1769,1768,2426
|
|
20231121,124100,349523485,1769,1769,1769,1769,13
|
|
20231121,124000,349500488,1773,1773,1773,1773,0
|
|
20231121,123900,349500488,1773,1773,1773,1773,0
|
|
20231121,123800,349500488,1773,1770,1773,1769,490
|
|
20231121,123700,348633667,1773,1773,1773,1773,66
|
|
20231121,123600,348516649,1774,1774,1774,1774,0
|
|
20231121,123500,348516649,1774,1774,1774,1774,0
|
|
20231121,123400,348516649,1774,1774,1774,1774,1
|
|
20231121,123300,348514875,1774,1769,1774,1769,253
|
|
20231121,123200,348067273,1769,1769,1769,1769,0
|
|
20231121,123100,348067273,1769,1770,1770,1769,1222
|
|
20231121,123000,345905371,1769,1773,1773,1769,4000
|
|
20231121,122900,338826241,1773,1773,1773,1773,0
|
|
20231121,122800,338826241,1773,1773,1773,1770,5788
|
|
20231121,122700,328572237,1773,1773,1773,1773,10
|
|
20231121,122600,328554507,1773,1773,1773,1773,0
|
|
20231121,122500,328554507,1773,1773,1773,1773,200
|
|
20231121,122400,328199907,1773,1773,1773,1773,1
|
|
20231121,122300,328198134,1772,1772,1772,1772,1196
|
|
20231121,122200,326078822,1773,1773,1773,1773,1
|
|
20231121,122100,326077049,1772,1772,1772,1772,0
|
|
20231121,122000,326077049,1772,1772,1772,1772,1
|
|
20231121,121900,326075277,1772,1772,1772,1772,0
|
|
20231121,121800,326075277,1772,1772,1772,1772,0
|
|
20231121,121700,326075277,1772,1772,1772,1772,0
|
|
20231121,121600,326075277,1772,1772,1772,1772,0
|
|
20231121,121500,326075277,1772,1772,1772,1772,0
|
|
20231121,121400,326075277,1772,1772,1772,1772,0
|
|
20231121,121300,326075277,1772,1772,1772,1772,0
|
|
20231121,121200,326075277,1772,1772,1772,1772,0
|
|
20231121,121100,326075277,1772,1772,1772,1772,0
|
|
20231121,121000,326075277,1772,1772,1772,1772,1545
|
|
20231121,120900,323337537,1772,1772,1772,1772,2257
|
|
20231121,120800,319338133,1772,1772,1772,1772,614
|
|
20231121,120700,318250125,1772,1772,1772,1772,564
|
|
20231121,120600,317250717,1773,1773,1773,1773,595
|
|
20231121,120500,316195782,1773,1773,1773,1773,0
|
|
20231121,120400,316195782,1773,1773,1773,1773,120
|
|
20231121,120300,315983022,1772,1772,1772,1772,0
|
|
20231121,120200,315983022,1772,1773,1773,1772,2409
|
|
20231121,120100,311713532,1772,1772,1772,1772,0
|
|
20231121,120000,311713532,1772,1772,1772,1772,0
|
|
20231121,115900,311713532,1772,1775,1775,1772,4382
|
|
20231121,115800,303942249,1776,1776,1776,1776,102
|
|
20231121,115700,303761097,1777,1777,1777,1777,0
|
|
20231121,115600,303761097,1777,1777,1777,1777,0
|
|
20231121,115500,303761097,1777,1777,1777,1777,0
|
|
20231121,115400,303761097,1777,1777,1777,1777,1
|
|
20231121,115300,303759320,1777,1777,1777,1777,582
|
|
20231121,115200,302725106,1777,1777,1777,1777,0
|
|
20231121,115100,302725106,1777,1777,1777,1777,0
|
|
20231121,115000,302725106,1777,1777,1777,1777,0
|
|
20231121,114900,302725106,1777,1777,1777,1777,0
|
|
20231121,114800,302725106,1777,1777,1777,1777,0
|
|
20231121,114700,302725106,1777,1777,1777,1777,0
|
|
20231121,114600,302725106,1777,1777,1777,1777,0
|
|
20231121,114500,302725106,1777,1777,1777,1777,0
|
|
20231121,114400,302725106,1777,1777,1777,1777,10
|
|
20231121,114300,302707336,1777,1777,1777,1777,0
|
|
20231121,114200,302707336,1777,1777,1777,1777,100
|
|
20231121,114100,302529636,1777,1777,1777,1777,60
|
|
20231121,114000,302423016,1777,1777,1777,1777,4
|
|
20231121,113900,302415908,1777,1777,1777,1777,5
|
|
20231121,113800,302407023,1777,1777,1777,1777,661
|
|
20231121,113700,301232426,1777,1777,1777,1777,1096
|
|
20231121,113600,299284834,1777,1774,1777,1774,1567
|
|
20231121,113500,296503865,1774,1774,1774,1774,5
|
|
20231121,113400,296494995,1774,1774,1774,1774,125
|
|
20231121,113300,296273245,1772,1772,1772,1772,0
|
|
20231121,113200,296273245,1772,1772,1772,1772,0
|
|
20231121,113100,296273245,1772,1772,1772,1772,1210
|
|
20231121,113000,294129125,1771,1771,1771,1771,1793
|
|
20231121,112900,290953722,1771,1772,1772,1771,1100
|
|
20231121,112800,289005522,1772,1772,1772,1772,190
|
|
20231121,112700,288668842,1772,1772,1772,1772,0
|
|
20231121,112600,288668842,1772,1772,1772,1772,1860
|
|
20231121,112500,285372922,1772,1772,1772,1772,407
|
|
20231121,112400,284651718,1772,1773,1773,1772,1500
|
|
20231121,112300,281992722,1773,1773,1773,1772,702
|
|
20231121,112200,280748078,1773,1773,1773,1773,137
|
|
20231121,112100,280505177,1773,1773,1773,1773,185
|
|
20231121,112000,280177172,1773,1773,1773,1773,150
|
|
20231121,111900,279911222,1773,1773,1773,1773,100
|
|
20231121,111800,279733922,1773,1773,1773,1773,0
|
|
20231121,111700,279733922,1773,1773,1773,1773,3
|
|
20231121,111600,279728603,1773,1776,1776,1773,1653
|
|
20231121,111500,276795801,1777,1777,1777,1777,660
|
|
20231121,111400,275622981,1777,1777,1777,1777,0
|
|
20231121,111300,275622981,1777,1776,1777,1776,1156
|
|
20231121,111200,273568886,1776,1776,1776,1776,731
|
|
20231121,111100,272270630,1777,1777,1777,1777,651
|
|
20231121,111000,271113803,1777,1777,1777,1777,0
|
|
20231121,110900,271113803,1777,1777,1777,1777,0
|
|
20231121,110800,271113803,1777,1777,1777,1777,562
|
|
20231121,110700,270115129,1777,1777,1777,1777,1344
|
|
20231121,110600,267726841,1777,1777,1777,1777,62
|
|
20231121,110500,267616667,1778,1781,1781,1778,135
|
|
20231121,110400,267376422,1783,1783,1783,1783,0
|
|
20231121,110300,267376422,1783,1783,1783,1783,56
|
|
20231121,110200,267276574,1777,1777,1777,1777,0
|
|
20231121,110100,267276574,1777,1777,1777,1777,91
|
|
20231121,110000,267114867,1777,1781,1781,1777,588
|
|
20231121,105900,266069651,1783,1783,1783,1783,100
|
|
20231121,105800,265891351,1785,1785,1785,1785,0
|
|
20231121,105700,265891351,1785,1785,1785,1785,49
|
|
20231121,105600,265803886,1785,1785,1785,1785,132
|
|
20231121,105500,265568266,1786,1786,1786,1786,600
|
|
20231121,105400,264496666,1787,1787,1787,1787,0
|
|
20231121,105300,264496666,1787,1787,1787,1787,0
|
|
20231121,105200,264496666,1787,1775,1787,1775,6707
|
|
20231121,105100,252571173,1775,1773,1775,1773,165
|
|
20231121,105000,252278428,1775,1775,1775,1775,0
|
|
20231121,104900,252278428,1775,1775,1775,1775,0
|
|
20231121,104800,252278428,1775,1775,1775,1775,1500
|
|
20231121,104700,249615928,1775,1775,1775,1775,0
|
|
20231121,104600,249615928,1775,1775,1775,1775,0
|
|
20231121,104500,249615928,1775,1772,1775,1769,2852
|
|
20231121,104400,244566455,1774,1774,1774,1774,0
|
|
20231121,104300,244566455,1774,1774,1774,1774,500
|
|
20231121,104200,243679455,1774,1774,1774,1774,0
|
|
20231121,104100,243679455,1774,1774,1774,1774,82
|
|
20231121,104000,243533987,1774,1771,1774,1771,20
|
|
20231121,103900,243498537,1774,1774,1774,1774,0
|
|
20231121,103800,243498537,1774,1774,1774,1774,0
|
|
20231121,103700,243498537,1774,1774,1774,1774,0
|
|
20231121,103600,243498537,1774,1774,1774,1774,1
|
|
20231121,103500,243496763,1772,1772,1772,1772,19
|
|
20231121,103400,243463095,1771,1771,1771,1771,0
|
|
20231121,103300,243463095,1771,1771,1771,1771,0
|
|
20231121,103200,243463095,1771,1771,1771,1770,541
|
|
20231121,103100,242505133,1771,1770,1771,1770,909
|
|
20231121,103000,240895443,1770,1770,1770,1770,157
|
|
20231121,102900,240617553,1770,1771,1771,1770,610
|
|
20231121,102800,239537405,1771,1771,1771,1771,806
|
|
20231121,102700,238109979,1772,1772,1772,1772,100
|
|
20231121,102600,237932779,1772,1771,1772,1771,3
|
|
20231121,102500,237927464,1771,1772,1772,1771,105
|
|
20231121,102400,237741406,1772,1772,1772,1772,0
|
|
20231121,102300,237741406,1772,1772,1772,1772,0
|
|
20231121,102200,237741406,1772,1773,1773,1772,1419
|
|
20231121,102100,235226912,1775,1775,1775,1775,0
|
|
20231121,102000,235226912,1775,1775,1775,1775,1
|
|
20231121,101900,235225137,1777,1777,1777,1777,0
|
|
20231121,101800,235225137,1777,1777,1777,1777,0
|
|
20231121,101700,235225137,1777,1777,1777,1777,20
|
|
20231121,101600,235189597,1775,1775,1775,1775,1
|
|
20231121,101500,235187822,1773,1773,1773,1773,0
|
|
20231121,101400,235187822,1773,1773,1773,1773,1
|
|
20231121,101300,235186049,1778,1777,1778,1777,628
|
|
20231121,101200,234069635,1772,1778,1779,1772,726
|
|
20231121,101100,232782042,1778,1779,1779,1778,55
|
|
20231121,101000,232684247,1772,1778,1779,1772,1785
|
|
20231121,100900,229513392,1778,1778,1778,1778,0
|
|
20231121,100800,229513392,1778,1777,1778,1777,524
|
|
20231121,100700,228582044,1771,1770,1771,1770,1001
|
|
20231121,100600,226810273,1770,1777,1777,1770,561
|
|
20231121,100500,225813383,1770,1771,1771,1768,908
|
|
20231121,100400,224207029,1771,1771,1771,1771,21
|
|
20231121,100300,224169838,1778,1778,1778,1778,0
|
|
20231121,100200,224169838,1778,1778,1778,1778,3
|
|
20231121,100100,224164504,1780,1780,1780,1780,0
|
|
20231121,100000,224164504,1780,1780,1780,1780,0
|
|
20231121,095900,224164504,1780,1780,1780,1780,0
|
|
20231121,095800,224164504,1780,1769,1780,1769,579
|
|
20231121,095700,223136170,1768,1770,1770,1768,500
|
|
20231121,095600,222251700,1769,1769,1769,1769,0
|
|
20231121,095500,222251700,1769,1769,1770,1769,900
|
|
20231121,095400,220659109,1768,1768,1768,1768,0
|
|
20231121,095300,220659109,1768,1770,1770,1768,996
|
|
20231121,095200,218897488,1769,1769,1769,1769,0
|
|
20231121,095100,218897488,1769,1772,1772,1769,1431
|
|
20231121,095000,216363471,1772,1772,1780,1772,184
|
|
20231121,094900,216037415,1771,1790,1790,1771,4821
|
|
20231121,094800,207472402,1790,1790,1790,1790,196
|
|
20231121,094700,207121562,1792,1792,1792,1792,10
|
|
20231121,094600,207103642,1780,1777,1780,1777,1454
|
|
20231121,094500,204516259,1777,1777,1777,1777,105
|
|
20231121,094400,204329674,1778,1775,1780,1774,702
|
|
20231121,094300,203081545,1775,1774,1775,1773,1855
|
|
20231121,094200,199789019,1775,1768,1775,1768,2948
|
|
20231121,094100,194569762,1768,1761,1768,1761,669
|
|
20231121,094000,193389009,1761,1759,1761,1759,1970
|
|
20231121,093900,189922572,1759,1759,1759,1759,104
|
|
20231121,093800,189739636,1759,1759,1759,1759,21
|
|
20231121,093700,189702697,1756,1756,1756,1756,16
|
|
20231121,093600,189674601,1754,1754,1754,1754,1047
|
|
20231121,093500,187838163,1750,1754,1754,1750,389
|
|
20231121,093400,187156088,1753,1753,1753,1753,2
|
|
20231121,093300,187152582,1751,1753,1753,1751,60
|
|
20231121,093200,187047404,1745,1745,1745,1745,0
|
|
20231121,093100,187047404,1745,1750,1750,1745,1544
|
|
20231121,093000,184348227,1750,1750,1750,1750,257
|
|
20231121,092900,183898477,1750,1754,1754,1750,1050
|
|
20231121,092800,182060777,1746,1758,1759,1746,1835
|
|
20231121,092700,178849266,1754,1755,1755,1746,247
|
|
20231121,092600,178416897,1758,1758,1758,1758,705
|
|
20231121,092500,177177507,1759,1759,1759,1759,101
|
|
20231121,092400,176999848,1754,1754,1754,1754,1000
|
|
20231121,092300,175245848,1754,1754,1755,1754,767
|
|
20231121,092200,173900435,1754,1754,1754,1754,100
|
|
20231121,092100,173725035,1743,1744,1744,1743,2000
|
|
20231121,092000,170238922,1743,1747,1747,1743,4169
|
|
20231121,091900,162967617,1745,1748,1748,1745,5029
|
|
20231121,091800,154189312,1753,1753,1753,1753,14
|
|
20231121,091700,154164770,1754,1754,1754,1754,555
|
|
20231121,091600,153191300,1743,1750,1750,1743,3299
|
|
20231121,091500,147427900,1750,1750,1750,1743,1003
|
|
20231121,091400,145678250,1750,1750,1750,1750,2
|
|
20231121,091300,145674750,1755,1755,1755,1755,973
|
|
20231121,091200,143967135,1740,1742,1747,1740,4176
|
|
20231121,091100,136691788,1742,1736,1743,1730,4102
|
|
20231121,091000,129576583,1736,1733,1736,1732,3913
|
|
20231121,090900,122792711,1733,1737,1737,1731,2126
|
|
20231121,090800,119109672,1737,1736,1738,1732,2060
|
|
20231121,090700,115536987,1739,1753,1753,1735,6909
|
|
20231121,090600,103524205,1753,1739,1753,1739,1111
|
|
20231121,090500,101591598,1739,1747,1747,1729,25065
|
|
20231121,090400,58122635,1745,1759,1759,1745,10831
|
|
20231121,090300,39210414,1747,1754,1755,1746,3863
|
|
20231121,090200,32450924,1755,1757,1757,1749,3629
|
|
20231121,090100,26098139,1758,1778,1778,1758,6473
|
|
20231121,090000,14645837,1778,1799,1799,1774,8245
|