601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,185800,219697671,1761,1761,1761,1761,4486
|
|
20231102,185700,219697671,1761,1761,1761,1761,0
|
|
20231102,185600,219697671,1761,1761,1761,1761,0
|
|
20231102,185500,219697671,1761,1761,1761,1761,0
|
|
20231102,185400,219697671,1761,1761,1761,1761,0
|
|
20231102,185300,219697671,1761,1761,1761,1761,0
|
|
20231102,185200,219697671,1761,1761,1761,1761,0
|
|
20231102,185100,219697671,1761,1761,1761,1761,0
|
|
20231102,185000,219697671,1761,1761,1761,1761,0
|
|
20231102,184900,219697671,1761,1761,1761,1761,0
|
|
20231102,184800,219697671,1761,1761,1761,1761,0
|
|
20231102,184700,219697671,1761,1761,1761,1761,0
|
|
20231102,184600,219697671,1761,1761,1761,1761,0
|
|
20231102,184500,219697671,1761,1761,1761,1761,0
|
|
20231102,184400,219697671,1761,1761,1761,1761,0
|
|
20231102,184300,219697671,1761,1761,1761,1761,0
|
|
20231102,184200,219697671,1761,1761,1761,1761,0
|
|
20231102,184100,219697671,1761,1761,1761,1761,0
|
|
20231102,184000,219697671,1761,1761,1761,1761,0
|
|
20231102,183900,219697671,1761,1761,1761,1761,0
|
|
20231102,183800,219697671,1761,1761,1761,1761,0
|
|
20231102,183700,219697671,1761,1761,1761,1761,0
|
|
20231102,183600,219697671,1761,1761,1761,1761,0
|
|
20231102,183500,219697671,1761,1761,1761,1761,0
|
|
20231102,183400,219697671,1761,1761,1761,1761,0
|
|
20231102,183300,219697671,1761,1761,1761,1761,0
|
|
20231102,183200,219697671,1761,1761,1761,1761,0
|
|
20231102,183100,219697671,1761,1761,1761,1761,0
|
|
20231102,183000,219697671,1761,1761,1761,1761,0
|
|
20231102,182900,219697671,1761,1761,1761,1761,0
|
|
20231102,182800,219697671,1761,1761,1761,1761,4486
|
|
20231102,182700,219697671,1761,1761,1761,1761,0
|
|
20231102,182600,219697671,1761,1761,1761,1761,0
|
|
20231102,182500,219697671,1761,1761,1761,1761,0
|
|
20231102,182400,219697671,1761,1761,1761,1761,0
|
|
20231102,182300,219697671,1761,1761,1761,1761,0
|
|
20231102,182200,219697671,1761,1761,1761,1761,0
|
|
20231102,182100,219697671,1761,1761,1761,1761,0
|
|
20231102,182000,219697671,1761,1761,1761,1761,0
|
|
20231102,181900,219697671,1761,1761,1761,1761,0
|
|
20231102,181800,219697671,1761,1761,1761,1761,0
|
|
20231102,181700,219697671,1761,1761,1761,1761,0
|
|
20231102,181600,219697671,1761,1761,1761,1761,0
|
|
20231102,181500,219697671,1761,1761,1761,1761,0
|
|
20231102,181400,219697671,1761,1761,1761,1761,0
|
|
20231102,181300,219697671,1761,1761,1761,1761,0
|
|
20231102,181200,219697671,1761,1761,1761,1761,0
|
|
20231102,181100,219697671,1761,1761,1761,1761,0
|
|
20231102,181000,219697671,1761,1761,1761,1761,0
|
|
20231102,180900,219697671,1761,1761,1761,1761,0
|
|
20231102,180800,219697671,1761,1761,1761,1761,0
|
|
20231102,180700,219697671,1761,1761,1761,1761,0
|
|
20231102,180600,219697671,1761,1761,1761,1761,0
|
|
20231102,180500,219697671,1761,1761,1761,1761,0
|
|
20231102,180400,219697671,1761,1761,1761,1761,0
|
|
20231102,180300,219697671,1761,1761,1761,1761,0
|
|
20231102,180200,219697671,1761,1761,1761,1761,0
|
|
20231102,180100,219697671,1761,1761,1761,1761,0
|
|
20231102,180000,219697671,1761,1761,1761,1761,0
|
|
20231102,175900,219697671,1761,1761,1761,1761,0
|
|
20231102,175800,219697671,1761,1761,1761,1761,4486
|
|
20231102,175700,219697671,1761,1761,1761,1761,0
|
|
20231102,175600,219697671,1761,1761,1761,1761,0
|
|
20231102,175500,219697671,1761,1761,1761,1761,0
|
|
20231102,175400,219697671,1761,1761,1761,1761,0
|
|
20231102,175300,219697671,1761,1761,1761,1761,0
|
|
20231102,175200,219697671,1761,1761,1761,1761,0
|
|
20231102,175100,219697671,1761,1761,1761,1761,0
|
|
20231102,175000,219697671,1761,1761,1761,1761,0
|
|
20231102,174900,219697671,1761,1761,1761,1761,0
|
|
20231102,174800,219697671,1761,1761,1761,1761,0
|
|
20231102,174700,219697671,1761,1761,1761,1761,0
|
|
20231102,174600,219697671,1761,1761,1761,1761,0
|
|
20231102,174500,219697671,1761,1761,1761,1761,0
|
|
20231102,174400,219697671,1761,1761,1761,1761,0
|
|
20231102,174300,219697671,1761,1761,1761,1761,0
|
|
20231102,174200,219697671,1761,1761,1761,1761,0
|
|
20231102,174100,219697671,1761,1761,1761,1761,0
|
|
20231102,174000,219697671,1761,1761,1761,1761,0
|
|
20231102,173900,219697671,1761,1761,1761,1761,0
|
|
20231102,173800,219697671,1761,1761,1761,1761,0
|
|
20231102,173700,219697671,1761,1761,1761,1761,0
|
|
20231102,173600,219697671,1761,1761,1761,1761,0
|
|
20231102,173500,219697671,1761,1761,1761,1761,0
|
|
20231102,173400,219697671,1761,1761,1761,1761,0
|
|
20231102,173300,219697671,1761,1761,1761,1761,0
|
|
20231102,173200,219697671,1761,1761,1761,1761,0
|
|
20231102,173100,219697671,1761,1761,1761,1761,0
|
|
20231102,173000,219697671,1761,1761,1761,1761,0
|
|
20231102,172900,219697671,1761,1761,1761,1761,0
|
|
20231102,172800,219697671,1761,1761,1761,1761,4486
|
|
20231102,172700,219697671,1761,1761,1761,1761,0
|
|
20231102,172600,219697671,1761,1761,1761,1761,0
|
|
20231102,172500,219697671,1761,1761,1761,1761,0
|
|
20231102,172400,219697671,1761,1761,1761,1761,0
|
|
20231102,172300,219697671,1761,1761,1761,1761,0
|
|
20231102,172200,219697671,1761,1761,1761,1761,0
|
|
20231102,172100,219697671,1761,1761,1761,1761,0
|
|
20231102,172000,219697671,1761,1761,1761,1761,0
|
|
20231102,171900,219697671,1761,1761,1761,1761,0
|
|
20231102,171800,219697671,1761,1761,1761,1761,0
|
|
20231102,171700,219697671,1761,1761,1761,1761,0
|
|
20231102,171600,219697671,1761,1761,1761,1761,0
|
|
20231102,171500,219697671,1761,1761,1761,1761,0
|
|
20231102,171400,219697671,1761,1761,1761,1761,0
|
|
20231102,171300,219697671,1761,1761,1761,1761,0
|
|
20231102,171200,219697671,1761,1761,1761,1761,0
|
|
20231102,171100,219697671,1761,1761,1761,1761,0
|
|
20231102,171000,219697671,1761,1761,1761,1761,0
|
|
20231102,170900,219697671,1761,1761,1761,1761,0
|
|
20231102,170800,219697671,1761,1761,1761,1761,0
|
|
20231102,170700,219697671,1761,1761,1761,1761,0
|
|
20231102,170600,219697671,1761,1761,1761,1761,0
|
|
20231102,170500,219697671,1761,1761,1761,1761,0
|
|
20231102,170400,219697671,1761,1761,1761,1761,0
|
|
20231102,170300,219697671,1761,1761,1761,1761,0
|
|
20231102,170200,219697671,1761,1761,1761,1761,0
|
|
20231102,170100,219697671,1761,1761,1761,1761,0
|
|
20231102,170000,219697671,1761,1761,1761,1761,0
|
|
20231102,165900,219697671,1761,1761,1761,1761,0
|
|
20231102,165800,219697671,1761,1761,1761,1761,4486
|
|
20231102,165700,219697671,1761,1761,1761,1761,0
|
|
20231102,165600,219697671,1761,1761,1761,1761,0
|
|
20231102,165500,219697671,1761,1761,1761,1761,0
|
|
20231102,165400,219697671,1761,1761,1761,1761,0
|
|
20231102,165300,219697671,1761,1761,1761,1761,0
|
|
20231102,165200,219697671,1761,1761,1761,1761,0
|
|
20231102,165100,219697671,1761,1761,1761,1761,0
|
|
20231102,165000,219697671,1761,1761,1761,1761,0
|
|
20231102,164900,219697671,1761,1761,1761,1761,0
|
|
20231102,164800,219697671,1761,1761,1761,1761,0
|
|
20231102,164700,219697671,1761,1761,1761,1761,0
|
|
20231102,164600,219697671,1761,1761,1761,1761,0
|
|
20231102,164500,219697671,1761,1761,1761,1761,0
|
|
20231102,164400,219697671,1761,1761,1761,1761,0
|
|
20231102,164300,219697671,1761,1761,1761,1761,0
|
|
20231102,164200,219697671,1761,1761,1761,1761,0
|
|
20231102,164100,219697671,1761,1761,1761,1761,0
|
|
20231102,164000,219697671,1761,1761,1761,1761,0
|
|
20231102,163900,219697671,1761,1761,1761,1761,0
|
|
20231102,163800,219697671,1761,1761,1761,1761,0
|
|
20231102,163700,219697671,1761,1761,1761,1761,0
|
|
20231102,163600,219697671,1761,1761,1761,1761,0
|
|
20231102,163500,219697671,1761,1761,1761,1761,0
|
|
20231102,163400,219697671,1761,1761,1761,1761,0
|
|
20231102,163300,219697671,1761,1761,1761,1761,0
|
|
20231102,163200,219697671,1761,1761,1761,1761,0
|
|
20231102,163100,219697671,1761,1761,1761,1761,0
|
|
20231102,163000,219697671,1761,1761,1761,1761,0
|
|
20231102,162900,219697671,1761,1761,1761,1761,0
|
|
20231102,162800,219697671,1761,1761,1761,1761,4486
|
|
20231102,162700,219697671,1761,1761,1761,1761,0
|
|
20231102,162600,219697671,1761,1761,1761,1761,0
|
|
20231102,162500,219697671,1761,1761,1761,1761,0
|
|
20231102,162400,219697671,1761,1761,1761,1761,0
|
|
20231102,162300,219697671,1761,1761,1761,1761,0
|
|
20231102,162200,219697671,1761,1761,1761,1761,0
|
|
20231102,162100,219697671,1761,1761,1761,1761,0
|
|
20231102,162000,219697671,1761,1761,1761,1761,0
|
|
20231102,161900,219697671,1761,1761,1761,1761,0
|
|
20231102,161800,219697671,1761,1761,1761,1761,0
|
|
20231102,161700,219697671,1761,1761,1761,1761,0
|
|
20231102,161600,219697671,1761,1761,1761,1761,0
|
|
20231102,161500,219697671,1761,1761,1761,1761,0
|
|
20231102,161400,219697671,1761,1761,1761,1761,0
|
|
20231102,161300,219697671,1761,1761,1761,1761,0
|
|
20231102,161200,219697671,1761,1761,1761,1761,0
|
|
20231102,161100,219697671,1761,1761,1761,1761,0
|
|
20231102,161000,219697671,1761,1761,1761,1761,0
|
|
20231102,160900,219697671,1761,1761,1761,1761,0
|
|
20231102,160800,219697671,1761,1761,1761,1761,0
|
|
20231102,160700,219697671,1761,1761,1761,1761,0
|
|
20231102,160600,219697671,1761,1761,1761,1761,0
|
|
20231102,160500,219697671,1761,1761,1761,1761,0
|
|
20231102,160400,219697671,1761,1761,1761,1761,0
|
|
20231102,160300,219697671,1761,1761,1761,1761,0
|
|
20231102,160200,219697671,1761,1761,1761,1761,0
|
|
20231102,160100,219697671,1761,1761,1761,1761,0
|
|
20231102,160000,219697671,1761,1761,1761,1761,0
|
|
20231102,155900,219697671,1761,1761,1761,1761,0
|
|
20231102,155800,219697671,1761,1761,1761,1761,4486
|
|
20231102,155700,219697671,1761,1761,1761,1761,0
|
|
20231102,155600,219697671,1761,1761,1761,1761,0
|
|
20231102,155500,219697671,1761,1761,1761,1761,0
|
|
20231102,155400,219697671,1761,1761,1761,1761,0
|
|
20231102,155300,219697671,1761,1761,1761,1761,0
|
|
20231102,155200,219697671,1761,1761,1761,1761,0
|
|
20231102,155100,219697671,1761,1761,1761,1761,0
|
|
20231102,155000,219697671,1761,1761,1761,1761,0
|
|
20231102,154900,219697671,1761,1761,1761,1761,0
|
|
20231102,154800,219697671,1761,1761,1761,1761,0
|
|
20231102,154700,219697671,1761,1761,1761,1761,0
|
|
20231102,154600,219697671,1761,1761,1761,1761,0
|
|
20231102,154500,219697671,1761,1761,1761,1761,0
|
|
20231102,154400,219697671,1761,1761,1761,1761,0
|
|
20231102,154300,219697671,1761,1761,1761,1761,0
|
|
20231102,154200,219697671,1761,1761,1761,1761,0
|
|
20231102,154100,219697671,1761,1761,1761,1761,0
|
|
20231102,154000,219697671,1761,1761,1761,1761,0
|
|
20231102,153900,219697671,1761,1761,1761,1761,0
|
|
20231102,153800,219697671,1761,1761,1761,1761,0
|
|
20231102,153700,219697671,1761,1761,1761,1761,0
|
|
20231102,153600,219697671,1761,1761,1761,1761,0
|
|
20231102,153500,219697671,1761,1761,1761,1761,0
|
|
20231102,153400,219697671,1761,1761,1761,1761,0
|
|
20231102,153300,219697671,1761,1761,1761,1761,0
|
|
20231102,153200,219697671,1761,1761,1761,1761,0
|
|
20231102,153100,219697671,1761,1761,1761,1761,0
|
|
20231102,153000,219697671,1761,1761,1761,1761,4486
|
|
20231102,152900,211797825,1761,1761,1761,1761,0
|
|
20231102,152800,211797825,1761,1761,1761,1761,0
|
|
20231102,152700,211797825,1761,1761,1761,1761,0
|
|
20231102,152600,211797825,1761,1761,1761,1761,0
|
|
20231102,152500,211797825,1761,1761,1761,1761,0
|
|
20231102,152400,211797825,1761,1761,1761,1761,0
|
|
20231102,152300,211797825,1761,1761,1761,1761,0
|
|
20231102,152200,211797825,1761,1761,1761,1761,0
|
|
20231102,152100,211797825,1761,1761,1761,1761,0
|
|
20231102,152000,211797825,1761,1761,1761,1761,0
|
|
20231102,151900,211797825,1761,1762,1762,1753,1712
|
|
20231102,151800,208790381,1762,1761,1762,1761,2365
|
|
20231102,151700,204623261,1755,1755,1755,1755,0
|
|
20231102,151600,204623261,1755,1755,1755,1755,0
|
|
20231102,151500,204623261,1755,1755,1755,1755,0
|
|
20231102,151400,204623261,1755,1755,1755,1755,0
|
|
20231102,151300,204623261,1755,1753,1755,1753,525
|
|
20231102,151200,203702225,1752,1752,1752,1752,408
|
|
20231102,151100,202987409,1752,1753,1753,1752,327
|
|
20231102,151000,202414478,1752,1752,1752,1752,0
|
|
20231102,150900,202414478,1752,1752,1752,1752,0
|
|
20231102,150800,202414478,1752,1752,1752,1752,0
|
|
20231102,150700,202414478,1752,1752,1752,1752,160
|
|
20231102,150600,202134158,1755,1755,1755,1755,1887
|
|
20231102,150500,198822473,1755,1755,1755,1755,101
|
|
20231102,150400,198645218,1755,1755,1755,1755,788
|
|
20231102,150300,197262278,1755,1755,1755,1755,320
|
|
20231102,150200,196700678,1755,1752,1755,1752,5
|
|
20231102,150100,196691906,1752,1752,1752,1752,176
|
|
20231102,150000,196383554,1752,1752,1752,1752,0
|
|
20231102,145900,196383554,1752,1752,1752,1752,10
|
|
20231102,145800,196366034,1752,1752,1752,1752,5
|
|
20231102,145700,196357274,1752,1751,1752,1750,287
|
|
20231102,145600,195855019,1750,1750,1750,1750,583
|
|
20231102,145500,194834769,1750,1750,1750,1750,0
|
|
20231102,145400,194834769,1750,1750,1750,1750,200
|
|
20231102,145300,194484769,1750,1751,1751,1750,1151
|
|
20231102,145200,192470517,1751,1751,1751,1751,1000
|
|
20231102,145100,190719517,1753,1753,1753,1753,0
|
|
20231102,145000,190719517,1753,1753,1753,1753,0
|
|
20231102,144900,190719517,1753,1753,1753,1753,0
|
|
20231102,144800,190719517,1753,1754,1754,1753,2074
|
|
20231102,144700,187083388,1755,1755,1755,1755,229
|
|
20231102,144600,186681493,1755,1755,1755,1755,0
|
|
20231102,144500,186681493,1755,1756,1756,1755,49
|
|
20231102,144400,186595497,1755,1755,1755,1755,0
|
|
20231102,144300,186595497,1755,1755,1755,1755,0
|
|
20231102,144200,186595497,1755,1755,1755,1755,3
|
|
20231102,144100,186590232,1761,1761,1761,1761,2
|
|
20231102,144000,186586710,1754,1754,1754,1754,526
|
|
20231102,143900,185664106,1753,1753,1753,1753,0
|
|
20231102,143800,185664106,1753,1753,1753,1753,0
|
|
20231102,143700,185664106,1753,1753,1753,1753,0
|
|
20231102,143600,185664106,1753,1753,1753,1753,0
|
|
20231102,143500,185664106,1753,1753,1753,1753,0
|
|
20231102,143400,185664106,1753,1753,1753,1753,0
|
|
20231102,143300,185664106,1753,1753,1753,1753,0
|
|
20231102,143200,185664106,1753,1753,1753,1753,159
|
|
20231102,143100,185385379,1752,1752,1752,1752,0
|
|
20231102,143000,185385379,1752,1752,1752,1752,0
|
|
20231102,142900,185385379,1752,1752,1752,1752,0
|
|
20231102,142800,185385379,1752,1752,1752,1752,72
|
|
20231102,142700,185259235,1753,1753,1753,1753,0
|
|
20231102,142600,185259235,1753,1753,1753,1753,500
|
|
20231102,142500,184382735,1753,1753,1753,1753,0
|
|
20231102,142400,184382735,1753,1753,1753,1753,0
|
|
20231102,142300,184382735,1753,1753,1753,1753,2
|
|
20231102,142200,184379229,1765,1765,1765,1765,207
|
|
20231102,142100,184013874,1766,1766,1766,1766,0
|
|
20231102,142000,184013874,1766,1764,1766,1764,45
|
|
20231102,141900,183934492,1764,1764,1764,1764,0
|
|
20231102,141800,183934492,1764,1764,1764,1764,100
|
|
20231102,141700,183758092,1764,1759,1764,1759,2686
|
|
20231102,141600,179026253,1751,1751,1751,1751,0
|
|
20231102,141500,179026253,1751,1751,1751,1751,0
|
|
20231102,141400,179026253,1751,1751,1751,1751,200
|
|
20231102,141300,178676053,1751,1751,1751,1751,0
|
|
20231102,141200,178676053,1751,1751,1751,1751,0
|
|
20231102,141100,178676053,1751,1751,1751,1751,25
|
|
20231102,141000,178632278,1751,1751,1751,1751,500
|
|
20231102,140900,177756778,1751,1752,1752,1751,1258
|
|
20231102,140800,175553666,1752,1752,1752,1752,1558
|
|
20231102,140700,172824050,1752,1752,1752,1752,1300
|
|
20231102,140600,170546450,1756,1756,1756,1756,0
|
|
20231102,140500,170546450,1756,1756,1756,1756,600
|
|
20231102,140400,169492850,1752,1753,1753,1752,228
|
|
20231102,140300,169093393,1752,1754,1754,1752,2218
|
|
20231102,140200,165204862,1755,1755,1755,1755,763
|
|
20231102,140100,163865797,1756,1756,1756,1756,0
|
|
20231102,140000,163865797,1756,1756,1756,1756,0
|
|
20231102,135900,163865797,1756,1756,1756,1756,47
|
|
20231102,135800,163783265,1756,1756,1756,1756,0
|
|
20231102,135700,163783265,1756,1756,1756,1756,23
|
|
20231102,135600,163742877,1756,1756,1756,1756,437
|
|
20231102,135500,162975505,1756,1756,1756,1756,0
|
|
20231102,135400,162975505,1756,1756,1756,1756,4
|
|
20231102,135300,162968481,1756,1756,1756,1756,0
|
|
20231102,135200,162968481,1756,1756,1756,1756,10
|
|
20231102,135100,162950921,1762,1762,1762,1762,0
|
|
20231102,135000,162950921,1762,1762,1762,1762,1
|
|
20231102,134900,162949159,1755,1755,1755,1755,0
|
|
20231102,134800,162949159,1755,1755,1755,1755,1256
|
|
20231102,134700,160744879,1755,1755,1755,1755,223
|
|
20231102,134600,160353514,1762,1762,1762,1762,196
|
|
20231102,134500,160008162,1762,1763,1763,1762,35
|
|
20231102,134400,159946481,1763,1763,1763,1763,0
|
|
20231102,134300,159946481,1763,1763,1763,1763,0
|
|
20231102,134200,159946481,1763,1763,1763,1763,0
|
|
20231102,134100,159946481,1763,1763,1763,1763,242
|
|
20231102,134000,159519835,1764,1764,1764,1764,273
|
|
20231102,133900,159038263,1764,1764,1764,1764,0
|
|
20231102,133800,159038263,1764,1764,1764,1764,0
|
|
20231102,133700,159038263,1764,1764,1764,1764,201
|
|
20231102,133600,158683699,1765,1765,1765,1765,204
|
|
20231102,133500,158323639,1765,1765,1765,1765,29
|
|
20231102,133400,158272454,1766,1766,1766,1766,0
|
|
20231102,133300,158272454,1766,1764,1766,1764,4726
|
|
20231102,133200,149930978,1763,1761,1763,1761,3758
|
|
20231102,133100,143305785,1761,1761,1761,1761,0
|
|
20231102,133000,143305785,1761,1761,1761,1761,0
|
|
20231102,132900,143305785,1761,1761,1761,1761,0
|
|
20231102,132800,143305785,1761,1761,1761,1761,2
|
|
20231102,132700,143302263,1761,1761,1761,1761,0
|
|
20231102,132600,143302263,1761,1761,1761,1761,0
|
|
20231102,132500,143302263,1761,1761,1761,1761,11
|
|
20231102,132400,143282892,1761,1761,1761,1761,311
|
|
20231102,132300,142735221,1761,1761,1761,1761,90
|
|
20231102,132200,142576731,1761,1761,1761,1761,0
|
|
20231102,132100,142576731,1761,1755,1761,1755,16
|
|
20231102,132000,142548561,1760,1760,1760,1760,0
|
|
20231102,131900,142548561,1760,1760,1760,1760,0
|
|
20231102,131800,142548561,1760,1760,1760,1760,300
|
|
20231102,131700,142020561,1756,1756,1756,1756,54
|
|
20231102,131600,141925737,1757,1757,1757,1757,1
|
|
20231102,131500,141923980,1758,1758,1758,1758,1004
|
|
20231102,131400,140158948,1759,1759,1759,1759,1
|
|
20231102,131300,140157189,1760,1760,1760,1760,0
|
|
20231102,131200,140157189,1760,1760,1760,1760,0
|
|
20231102,131100,140157189,1760,1760,1760,1760,0
|
|
20231102,131000,140157189,1760,1761,1761,1760,31
|
|
20231102,130900,140102600,1758,1759,1759,1758,11
|
|
20231102,130800,140083254,1762,1762,1762,1762,0
|
|
20231102,130700,140083254,1762,1762,1762,1762,169
|
|
20231102,130600,139785476,1762,1762,1762,1762,0
|
|
20231102,130500,139785476,1762,1762,1762,1762,0
|
|
20231102,130400,139785476,1762,1762,1762,1762,0
|
|
20231102,130300,139785476,1762,1762,1762,1762,0
|
|
20231102,130200,139785476,1762,1762,1762,1762,11
|
|
20231102,130100,139766094,1762,1762,1762,1762,0
|
|
20231102,130000,139766094,1762,1762,1762,1762,2
|
|
20231102,125900,139762570,1760,1760,1760,1760,0
|
|
20231102,125800,139762570,1760,1762,1762,1760,166
|
|
20231102,125700,139470101,1762,1762,1762,1762,0
|
|
20231102,125600,139470101,1762,1762,1762,1762,0
|
|
20231102,125500,139470101,1762,1762,1762,1762,0
|
|
20231102,125400,139470101,1762,1762,1762,1762,6
|
|
20231102,125300,139459529,1763,1762,1763,1762,1000
|
|
20231102,125200,137696644,1763,1763,1763,1763,100
|
|
20231102,125100,137520344,1755,1755,1755,1755,0
|
|
20231102,125000,137520344,1755,1755,1755,1755,0
|
|
20231102,124900,137520344,1755,1755,1755,1755,35
|
|
20231102,124800,137458919,1755,1755,1755,1755,0
|
|
20231102,124700,137458919,1755,1755,1755,1755,0
|
|
20231102,124600,137458919,1755,1755,1755,1755,0
|
|
20231102,124500,137458919,1755,1755,1755,1755,10
|
|
20231102,124400,137441369,1756,1756,1756,1756,131
|
|
20231102,124300,137211333,1763,1763,1763,1763,0
|
|
20231102,124200,137211333,1763,1763,1763,1763,1
|
|
20231102,124100,137209570,1763,1763,1763,1763,0
|
|
20231102,124000,137209570,1763,1763,1763,1763,0
|
|
20231102,123900,137209570,1763,1763,1763,1763,0
|
|
20231102,123800,137209570,1763,1763,1763,1763,0
|
|
20231102,123700,137209570,1763,1763,1763,1763,0
|
|
20231102,123600,137209570,1763,1763,1763,1763,0
|
|
20231102,123500,137209570,1763,1763,1763,1763,159
|
|
20231102,123400,136929253,1763,1763,1763,1763,0
|
|
20231102,123300,136929253,1763,1763,1763,1763,0
|
|
20231102,123200,136929253,1763,1763,1763,1763,0
|
|
20231102,123100,136929253,1763,1763,1763,1763,1000
|
|
20231102,123000,135166253,1763,1763,1763,1763,0
|
|
20231102,122900,135166253,1763,1763,1763,1763,0
|
|
20231102,122800,135166253,1763,1763,1763,1763,0
|
|
20231102,122700,135166253,1763,1763,1763,1763,0
|
|
20231102,122600,135166253,1763,1763,1763,1763,0
|
|
20231102,122500,135166253,1763,1763,1763,1763,0
|
|
20231102,122400,135166253,1763,1763,1763,1763,0
|
|
20231102,122300,135166253,1763,1763,1763,1763,2
|
|
20231102,122200,135162727,1764,1764,1764,1764,0
|
|
20231102,122100,135162727,1764,1764,1764,1764,0
|
|
20231102,122000,135162727,1764,1764,1764,1764,0
|
|
20231102,121900,135162727,1764,1764,1764,1764,0
|
|
20231102,121800,135162727,1764,1764,1764,1764,0
|
|
20231102,121700,135162727,1764,1764,1764,1764,1
|
|
20231102,121600,135160963,1755,1755,1755,1755,1
|
|
20231102,121500,135159208,1764,1764,1764,1764,0
|
|
20231102,121400,135159208,1764,1760,1764,1760,21
|
|
20231102,121300,135122244,1755,1755,1755,1755,8
|
|
20231102,121200,135108204,1760,1755,1760,1755,5
|
|
20231102,121100,135099419,1755,1755,1755,1755,284
|
|
20231102,121000,134600999,1755,1755,1755,1755,0
|
|
20231102,120900,134600999,1755,1755,1755,1755,0
|
|
20231102,120800,134600999,1755,1755,1755,1755,0
|
|
20231102,120700,134600999,1755,1755,1755,1755,0
|
|
20231102,120600,134600999,1755,1755,1755,1755,0
|
|
20231102,120500,134600999,1755,1755,1755,1755,0
|
|
20231102,120400,134600999,1755,1755,1755,1755,0
|
|
20231102,120300,134600999,1755,1755,1755,1755,0
|
|
20231102,120200,134600999,1755,1755,1755,1755,290
|
|
20231102,120100,134092049,1756,1756,1756,1756,0
|
|
20231102,120000,134092049,1756,1756,1756,1756,0
|
|
20231102,115900,134092049,1756,1756,1756,1756,0
|
|
20231102,115800,134092049,1756,1756,1756,1756,60
|
|
20231102,115700,133986689,1756,1756,1756,1756,0
|
|
20231102,115600,133986689,1756,1756,1756,1756,0
|
|
20231102,115500,133986689,1756,1756,1756,1756,0
|
|
20231102,115400,133986689,1756,1756,1756,1756,0
|
|
20231102,115300,133986689,1756,1756,1756,1756,550
|
|
20231102,115200,133020889,1756,1756,1756,1756,0
|
|
20231102,115100,133020889,1756,1756,1756,1756,0
|
|
20231102,115000,133020889,1756,1756,1756,1756,3
|
|
20231102,114900,133015621,1754,1754,1754,1754,0
|
|
20231102,114800,133015621,1754,1754,1754,1754,0
|
|
20231102,114700,133015621,1754,1754,1754,1754,0
|
|
20231102,114600,133015621,1754,1754,1754,1754,1299
|
|
20231102,114500,130737175,1754,1754,1754,1754,200
|
|
20231102,114400,130386375,1759,1759,1759,1759,984
|
|
20231102,114300,128655519,1759,1759,1759,1759,72
|
|
20231102,114200,128528871,1754,1754,1754,1754,0
|
|
20231102,114100,128528871,1754,1754,1754,1754,0
|
|
20231102,114000,128528871,1754,1754,1754,1754,0
|
|
20231102,113900,128528871,1754,1754,1754,1754,1058
|
|
20231102,113800,126673139,1753,1753,1753,1753,0
|
|
20231102,113700,126673139,1753,1753,1753,1753,0
|
|
20231102,113600,126673139,1753,1753,1754,1753,389
|
|
20231102,113500,125991172,1763,1763,1763,1763,1
|
|
20231102,113400,125989409,1753,1753,1753,1753,0
|
|
20231102,113300,125989409,1753,1753,1753,1753,1202
|
|
20231102,113200,123882303,1753,1753,1753,1753,0
|
|
20231102,113100,123882303,1753,1753,1753,1753,328
|
|
20231102,113000,123307319,1763,1763,1763,1763,0
|
|
20231102,112900,123307319,1763,1763,1763,1763,0
|
|
20231102,112800,123307319,1763,1763,1763,1763,0
|
|
20231102,112700,123307319,1763,1763,1763,1763,2
|
|
20231102,112600,123303793,1752,1752,1752,1752,3
|
|
20231102,112500,123298537,1752,1752,1752,1752,0
|
|
20231102,112400,123298537,1752,1751,1752,1750,572
|
|
20231102,112300,122297530,1751,1751,1751,1751,100
|
|
20231102,112200,122122430,1751,1752,1752,1751,176
|
|
20231102,112100,121814251,1752,1754,1754,1752,100
|
|
20231102,112000,121638855,1764,1764,1764,1764,0
|
|
20231102,111900,121638855,1764,1764,1764,1764,3
|
|
20231102,111800,121633563,1764,1764,1764,1764,0
|
|
20231102,111700,121633563,1764,1764,1764,1764,100
|
|
20231102,111600,121457163,1764,1764,1764,1764,0
|
|
20231102,111500,121457163,1764,1764,1764,1764,0
|
|
20231102,111400,121457163,1764,1764,1764,1764,0
|
|
20231102,111300,121457163,1764,1764,1764,1764,1
|
|
20231102,111200,121455399,1754,1754,1754,1754,1799
|
|
20231102,111100,118299953,1755,1755,1755,1755,59
|
|
20231102,111000,118196408,1765,1762,1765,1762,10
|
|
20231102,110900,118178780,1762,1762,1762,1762,36
|
|
20231102,110800,118115348,1762,1762,1762,1762,2
|
|
20231102,110700,118111824,1761,1761,1761,1761,0
|
|
20231102,110600,118111824,1761,1761,1761,1761,0
|
|
20231102,110500,118111824,1761,1761,1761,1761,5
|
|
20231102,110400,118103019,1761,1761,1761,1761,0
|
|
20231102,110300,118103019,1761,1761,1761,1761,1601
|
|
20231102,110200,115283658,1761,1761,1761,1761,1
|
|
20231102,110100,115281897,1751,1751,1751,1751,1
|
|
20231102,110000,115280146,1751,1751,1751,1751,1
|
|
20231102,105900,115278395,1765,1765,1765,1765,0
|
|
20231102,105800,115278395,1765,1765,1765,1765,0
|
|
20231102,105700,115278395,1765,1765,1765,1765,0
|
|
20231102,105600,115278395,1765,1765,1765,1765,0
|
|
20231102,105500,115278395,1765,1765,1765,1765,1
|
|
20231102,105400,115276630,1750,1765,1765,1750,3385
|
|
20231102,105300,109342296,1765,1762,1765,1762,3
|
|
20231102,105200,109337005,1753,1753,1753,1753,0
|
|
20231102,105100,109337005,1753,1753,1753,1753,0
|
|
20231102,105000,109337005,1753,1753,1753,1753,564
|
|
20231102,104900,108348313,1753,1752,1753,1752,530
|
|
20231102,104800,107419253,1753,1746,1753,1746,281
|
|
20231102,104700,106926877,1754,1754,1754,1754,20
|
|
20231102,104600,106891797,1761,1761,1761,1761,1
|
|
20231102,104500,106890036,1754,1750,1754,1745,2211
|
|
20231102,104400,103026398,1751,1765,1765,1751,3920
|
|
20231102,104300,96148911,1765,1765,1765,1765,1
|
|
20231102,104200,96147146,1765,1765,1765,1765,0
|
|
20231102,104100,96147146,1765,1765,1765,1765,300
|
|
20231102,104000,95617646,1765,1765,1765,1765,0
|
|
20231102,103900,95617646,1765,1765,1766,1756,277
|
|
20231102,103800,95130987,1756,1756,1756,1756,0
|
|
20231102,103700,95130987,1756,1756,1756,1756,199
|
|
20231102,103600,94781543,1757,1757,1757,1757,0
|
|
20231102,103500,94781543,1757,1757,1757,1757,0
|
|
20231102,103400,94781543,1757,1757,1757,1757,476
|
|
20231102,103300,93945211,1757,1757,1757,1757,3
|
|
20231102,103200,93939940,1757,1756,1757,1756,12
|
|
20231102,103100,93918867,1756,1756,1756,1756,15
|
|
20231102,103000,93892527,1756,1756,1756,1756,27
|
|
20231102,102900,93845115,1756,1756,1756,1756,518
|
|
20231102,102800,92935507,1756,1760,1760,1756,807
|
|
20231102,102700,91517642,1760,1760,1760,1760,390
|
|
20231102,102600,90831242,1765,1765,1765,1765,114
|
|
20231102,102500,90630032,1765,1765,1765,1765,0
|
|
20231102,102400,90630032,1765,1765,1765,1765,0
|
|
20231102,102300,90630032,1765,1765,1765,1765,397
|
|
20231102,102200,89929327,1766,1766,1766,1766,0
|
|
20231102,102100,89929327,1766,1766,1766,1766,0
|
|
20231102,102000,89929327,1766,1766,1766,1766,0
|
|
20231102,101900,89929327,1766,1766,1766,1766,0
|
|
20231102,101800,89929327,1766,1766,1766,1766,0
|
|
20231102,101700,89929327,1766,1766,1766,1766,1
|
|
20231102,101600,89927561,1761,1761,1761,1761,255
|
|
20231102,101500,89478506,1768,1768,1768,1768,0
|
|
20231102,101400,89478506,1768,1768,1768,1768,3
|
|
20231102,101300,89473202,1761,1763,1763,1761,1807
|
|
20231102,101200,86287475,1765,1763,1765,1763,2068
|
|
20231102,101100,82641411,1763,1763,1763,1763,2
|
|
20231102,101000,82637885,1761,1761,1761,1761,1
|
|
20231102,100900,82636124,1763,1763,1763,1763,59
|
|
20231102,100800,82532107,1763,1763,1763,1763,0
|
|
20231102,100700,82532107,1763,1762,1763,1762,5
|
|
20231102,100600,82523293,1761,1760,1761,1760,579
|
|
20231102,100500,81504252,1758,1758,1758,1758,11
|
|
20231102,100400,81484914,1757,1757,1757,1757,6
|
|
20231102,100300,81474372,1759,1759,1759,1759,9
|
|
20231102,100200,81458541,1759,1759,1759,1759,1507
|
|
20231102,100100,78807728,1759,1759,1759,1759,1
|
|
20231102,100000,78805969,1760,1760,1760,1760,0
|
|
20231102,095900,78805969,1760,1760,1760,1760,0
|
|
20231102,095800,78805969,1760,1757,1760,1757,30
|
|
20231102,095700,78753243,1758,1758,1758,1758,0
|
|
20231102,095600,78753243,1758,1758,1758,1758,150
|
|
20231102,095500,78489543,1753,1750,1753,1750,550
|
|
20231102,095400,77526593,1750,1757,1757,1750,6849
|
|
20231102,095300,65530206,1757,1757,1757,1757,3
|
|
20231102,095200,65524935,1759,1759,1759,1759,200
|
|
20231102,095100,65173135,1759,1759,1759,1759,0
|
|
20231102,095000,65173135,1759,1759,1759,1759,9
|
|
20231102,094900,65157304,1759,1757,1759,1757,334
|
|
20231102,094800,64569816,1757,1757,1757,1757,43
|
|
20231102,094700,64494265,1757,1757,1757,1757,0
|
|
20231102,094600,64494265,1757,1757,1757,1757,709
|
|
20231102,094500,63248552,1756,1756,1756,1756,71
|
|
20231102,094400,63123876,1750,1756,1756,1750,307
|
|
20231102,094300,62586584,1754,1756,1756,1748,310
|
|
20231102,094200,62042507,1755,1755,1755,1755,122
|
|
20231102,094100,61828397,1756,1760,1760,1756,1882
|
|
20231102,094000,58521598,1758,1764,1766,1758,45
|
|
20231102,093900,58442142,1764,1764,1764,1764,57
|
|
20231102,093800,58341594,1757,1757,1757,1757,0
|
|
20231102,093700,58341594,1757,1757,1757,1757,0
|
|
20231102,093600,58341594,1757,1757,1757,1757,0
|
|
20231102,093500,58341594,1757,1757,1757,1757,2
|
|
20231102,093400,58338080,1757,1757,1757,1757,100
|
|
20231102,093300,58162380,1758,1758,1758,1758,113
|
|
20231102,093200,57963726,1765,1768,1768,1761,1515
|
|
20231102,093100,55295486,1762,1761,1768,1761,59
|
|
20231102,093000,55191562,1761,1758,1761,1758,200
|
|
20231102,092900,54839672,1757,1757,1757,1757,8
|
|
20231102,092800,54825616,1756,1756,1756,1756,13
|
|
20231102,092700,54802788,1753,1753,1753,1753,89
|
|
20231102,092600,54646771,1758,1758,1758,1758,0
|
|
20231102,092500,54646771,1758,1758,1758,1753,236
|
|
20231102,092400,54233028,1753,1758,1759,1753,128
|
|
20231102,092300,54008487,1759,1759,1759,1759,93
|
|
20231102,092200,53844900,1763,1763,1763,1763,0
|
|
20231102,092100,53844900,1763,1757,1763,1748,2538
|
|
20231102,092000,49400195,1757,1757,1760,1757,2892
|
|
20231102,091900,44318786,1766,1758,1766,1757,261
|
|
20231102,091800,43859685,1769,1765,1769,1765,1528
|
|
20231102,091700,41157472,1769,1769,1769,1769,0
|
|
20231102,091600,41157472,1769,1758,1769,1757,6
|
|
20231102,091500,41146915,1761,1762,1762,1761,1229
|
|
20231102,091400,38982308,1779,1762,1779,1762,1002
|
|
20231102,091300,37207903,1761,1760,1761,1759,954
|
|
20231102,091200,35528917,1759,1759,1759,1759,303
|
|
20231102,091100,34995940,1758,1757,1758,1757,501
|
|
20231102,091000,34115682,1757,1755,1757,1755,266
|
|
20231102,090900,33648698,1755,1755,1755,1755,44
|
|
20231102,090800,33571478,1752,1748,1752,1740,889
|
|
20231102,090700,32022549,1745,1739,1745,1739,4565
|
|
20231102,090600,24080589,1739,1750,1752,1739,4921
|
|
20231102,090500,15481469,1751,1759,1759,1751,449
|
|
20231102,090400,14694757,1758,1760,1760,1755,200
|
|
20231102,090300,14342930,1760,1764,1764,1758,1683
|
|
20231102,090200,11377113,1766,1768,1768,1766,2178
|
|
20231102,090100,7528997,1767,1767,1767,1767,954
|
|
20231102,090000,5843279,1767,1795,1795,1766,3282
|