597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,185400,360402386,1730,1730,1730,1730,1881
|
|
20231120,185300,360402386,1730,1730,1730,1730,0
|
|
20231120,185200,360402386,1730,1730,1730,1730,0
|
|
20231120,185100,360402386,1730,1730,1730,1730,0
|
|
20231120,185000,360402386,1730,1730,1730,1730,0
|
|
20231120,184900,360402386,1730,1730,1730,1730,0
|
|
20231120,184800,360402386,1730,1730,1730,1730,0
|
|
20231120,184700,360402386,1730,1730,1730,1730,0
|
|
20231120,184600,360402386,1730,1730,1730,1730,0
|
|
20231120,184500,360402386,1730,1730,1730,1730,0
|
|
20231120,184400,360402386,1730,1730,1730,1730,0
|
|
20231120,184300,360402386,1730,1730,1730,1730,0
|
|
20231120,184200,360402386,1730,1730,1730,1730,0
|
|
20231120,184100,360402386,1730,1730,1730,1730,0
|
|
20231120,184000,360402386,1730,1730,1730,1730,0
|
|
20231120,183900,360402386,1730,1730,1730,1730,0
|
|
20231120,183800,360402386,1730,1730,1730,1730,0
|
|
20231120,183700,360402386,1730,1730,1730,1730,0
|
|
20231120,183600,360402386,1730,1730,1730,1730,0
|
|
20231120,183500,360402386,1730,1730,1730,1730,0
|
|
20231120,183400,360402386,1730,1730,1730,1730,0
|
|
20231120,183300,360402386,1730,1730,1730,1730,0
|
|
20231120,183200,360402386,1730,1730,1730,1730,0
|
|
20231120,183100,360402386,1730,1730,1730,1730,0
|
|
20231120,183000,360402386,1730,1730,1730,1730,0
|
|
20231120,182900,360402386,1730,1730,1730,1730,0
|
|
20231120,182800,360402386,1730,1730,1730,1730,0
|
|
20231120,182700,360402386,1730,1730,1730,1730,0
|
|
20231120,182600,360402386,1730,1730,1730,1730,0
|
|
20231120,182500,360402386,1730,1730,1730,1730,0
|
|
20231120,182400,360402386,1730,1730,1730,1730,1881
|
|
20231120,182300,360402386,1730,1730,1730,1730,0
|
|
20231120,182200,360402386,1730,1730,1730,1730,0
|
|
20231120,182100,360402386,1730,1730,1730,1730,0
|
|
20231120,182000,360402386,1730,1730,1730,1730,0
|
|
20231120,181900,360402386,1730,1730,1730,1730,0
|
|
20231120,181800,360402386,1730,1730,1730,1730,0
|
|
20231120,181700,360402386,1730,1730,1730,1730,0
|
|
20231120,181600,360402386,1730,1730,1730,1730,0
|
|
20231120,181500,360402386,1730,1730,1730,1730,0
|
|
20231120,181400,360402386,1730,1730,1730,1730,0
|
|
20231120,181300,360402386,1730,1730,1730,1730,0
|
|
20231120,181200,360402386,1730,1730,1730,1730,0
|
|
20231120,181100,360402386,1730,1730,1730,1730,0
|
|
20231120,181000,360402386,1730,1730,1730,1730,0
|
|
20231120,180900,360402386,1730,1730,1730,1730,0
|
|
20231120,180800,360402386,1730,1730,1730,1730,0
|
|
20231120,180700,360402386,1730,1730,1730,1730,0
|
|
20231120,180600,360402386,1730,1730,1730,1730,0
|
|
20231120,180500,360402386,1730,1730,1730,1730,0
|
|
20231120,180400,360402386,1730,1730,1730,1730,0
|
|
20231120,180300,360402386,1730,1730,1730,1730,0
|
|
20231120,180200,360402386,1730,1730,1730,1730,0
|
|
20231120,180100,360402386,1730,1730,1730,1730,0
|
|
20231120,180000,360402386,1730,1730,1730,1730,0
|
|
20231120,175900,360402386,1730,1730,1730,1730,0
|
|
20231120,175800,360402386,1730,1730,1730,1730,0
|
|
20231120,175700,360402386,1730,1730,1730,1730,0
|
|
20231120,175600,360402386,1730,1730,1730,1730,0
|
|
20231120,175500,360402386,1730,1730,1730,1730,0
|
|
20231120,175400,360402386,1730,1730,1730,1730,1881
|
|
20231120,175300,360402386,1730,1730,1730,1730,0
|
|
20231120,175200,360402386,1730,1730,1730,1730,0
|
|
20231120,175100,360402386,1730,1730,1730,1730,0
|
|
20231120,175000,360402386,1730,1730,1730,1730,0
|
|
20231120,174900,360402386,1730,1730,1730,1730,0
|
|
20231120,174800,360402386,1730,1730,1730,1730,0
|
|
20231120,174700,360402386,1730,1730,1730,1730,0
|
|
20231120,174600,360402386,1730,1730,1730,1730,0
|
|
20231120,174500,360402386,1730,1730,1730,1730,0
|
|
20231120,174400,360402386,1730,1730,1730,1730,0
|
|
20231120,174300,360402386,1730,1730,1730,1730,0
|
|
20231120,174200,360402386,1730,1730,1730,1730,0
|
|
20231120,174100,360402386,1730,1730,1730,1730,0
|
|
20231120,174000,360402386,1730,1730,1730,1730,0
|
|
20231120,173900,360402386,1730,1730,1730,1730,0
|
|
20231120,173800,360402386,1730,1730,1730,1730,0
|
|
20231120,173700,360402386,1730,1730,1730,1730,0
|
|
20231120,173600,360402386,1730,1730,1730,1730,0
|
|
20231120,173500,360402386,1730,1730,1730,1730,0
|
|
20231120,173400,360402386,1730,1730,1730,1730,0
|
|
20231120,173300,360402386,1730,1730,1730,1730,0
|
|
20231120,173200,360402386,1730,1730,1730,1730,0
|
|
20231120,173100,360402386,1730,1730,1730,1730,0
|
|
20231120,173000,360402386,1730,1730,1730,1730,0
|
|
20231120,172900,360402386,1730,1730,1730,1730,0
|
|
20231120,172800,360402386,1730,1730,1730,1730,0
|
|
20231120,172700,360402386,1730,1730,1730,1730,0
|
|
20231120,172600,360402386,1730,1730,1730,1730,0
|
|
20231120,172500,360402386,1730,1730,1730,1730,0
|
|
20231120,172400,360402386,1730,1730,1730,1730,1881
|
|
20231120,172300,360402386,1730,1730,1730,1730,0
|
|
20231120,172200,360402386,1730,1730,1730,1730,0
|
|
20231120,172100,360402386,1730,1730,1730,1730,0
|
|
20231120,172000,360402386,1730,1730,1730,1730,0
|
|
20231120,171900,360402386,1730,1730,1730,1730,0
|
|
20231120,171800,360402386,1730,1730,1730,1730,0
|
|
20231120,171700,360402386,1730,1730,1730,1730,0
|
|
20231120,171600,360402386,1730,1730,1730,1730,0
|
|
20231120,171500,360402386,1730,1730,1730,1730,0
|
|
20231120,171400,360402386,1730,1730,1730,1730,0
|
|
20231120,171300,360402386,1730,1730,1730,1730,0
|
|
20231120,171200,360402386,1730,1730,1730,1730,0
|
|
20231120,171100,360402386,1730,1730,1730,1730,0
|
|
20231120,171000,360402386,1730,1730,1730,1730,0
|
|
20231120,170900,360402386,1730,1730,1730,1730,0
|
|
20231120,170800,360402386,1730,1730,1730,1730,0
|
|
20231120,170700,360402386,1730,1730,1730,1730,0
|
|
20231120,170600,360402386,1730,1730,1730,1730,0
|
|
20231120,170500,360402386,1730,1730,1730,1730,0
|
|
20231120,170400,360402386,1730,1730,1730,1730,0
|
|
20231120,170300,360402386,1730,1730,1730,1730,0
|
|
20231120,170200,360402386,1730,1730,1730,1730,0
|
|
20231120,170100,360402386,1730,1730,1730,1730,0
|
|
20231120,170000,360402386,1730,1730,1730,1730,0
|
|
20231120,165900,360402386,1730,1730,1730,1730,0
|
|
20231120,165800,360402386,1730,1730,1730,1730,0
|
|
20231120,165700,360402386,1730,1730,1730,1730,0
|
|
20231120,165600,360402386,1730,1730,1730,1730,0
|
|
20231120,165500,360402386,1730,1730,1730,1730,0
|
|
20231120,165400,360402386,1730,1730,1730,1730,1881
|
|
20231120,165300,360402386,1730,1730,1730,1730,0
|
|
20231120,165200,360402386,1730,1730,1730,1730,0
|
|
20231120,165100,360402386,1730,1730,1730,1730,0
|
|
20231120,165000,360402386,1730,1730,1730,1730,0
|
|
20231120,164900,360402386,1730,1730,1730,1730,0
|
|
20231120,164800,360402386,1730,1730,1730,1730,0
|
|
20231120,164700,360402386,1730,1730,1730,1730,0
|
|
20231120,164600,360402386,1730,1730,1730,1730,0
|
|
20231120,164500,360402386,1730,1730,1730,1730,0
|
|
20231120,164400,360402386,1730,1730,1730,1730,0
|
|
20231120,164300,360402386,1730,1730,1730,1730,0
|
|
20231120,164200,360402386,1730,1730,1730,1730,0
|
|
20231120,164100,360402386,1730,1730,1730,1730,0
|
|
20231120,164000,360402386,1730,1730,1730,1730,0
|
|
20231120,163900,360402386,1730,1730,1730,1730,0
|
|
20231120,163800,360402386,1730,1730,1730,1730,0
|
|
20231120,163700,360402386,1730,1730,1730,1730,0
|
|
20231120,163600,360402386,1730,1730,1730,1730,0
|
|
20231120,163500,360402386,1730,1730,1730,1730,0
|
|
20231120,163400,360402386,1730,1730,1730,1730,0
|
|
20231120,163300,360402386,1730,1730,1730,1730,0
|
|
20231120,163200,360402386,1730,1730,1730,1730,0
|
|
20231120,163100,360402386,1730,1730,1730,1730,0
|
|
20231120,163000,360402386,1730,1730,1730,1730,0
|
|
20231120,162900,360402386,1730,1730,1730,1730,0
|
|
20231120,162800,360402386,1730,1730,1730,1730,0
|
|
20231120,162700,360402386,1730,1730,1730,1730,0
|
|
20231120,162600,360402386,1730,1730,1730,1730,0
|
|
20231120,162500,360402386,1730,1730,1730,1730,0
|
|
20231120,162400,360402386,1730,1730,1730,1730,1881
|
|
20231120,162300,360402386,1730,1730,1730,1730,0
|
|
20231120,162200,360402386,1730,1730,1730,1730,0
|
|
20231120,162100,360402386,1730,1730,1730,1730,0
|
|
20231120,162000,360402386,1730,1730,1730,1730,0
|
|
20231120,161900,360402386,1730,1730,1730,1730,0
|
|
20231120,161800,360402386,1730,1730,1730,1730,0
|
|
20231120,161700,360402386,1730,1730,1730,1730,0
|
|
20231120,161600,360402386,1730,1730,1730,1730,0
|
|
20231120,161500,360402386,1730,1730,1730,1730,0
|
|
20231120,161400,360402386,1730,1730,1730,1730,0
|
|
20231120,161300,360402386,1730,1730,1730,1730,0
|
|
20231120,161200,360402386,1730,1730,1730,1730,0
|
|
20231120,161100,360402386,1730,1730,1730,1730,0
|
|
20231120,161000,360402386,1730,1730,1730,1730,0
|
|
20231120,160900,360402386,1730,1730,1730,1730,0
|
|
20231120,160800,360402386,1730,1730,1730,1730,0
|
|
20231120,160700,360402386,1730,1730,1730,1730,0
|
|
20231120,160600,360402386,1730,1730,1730,1730,0
|
|
20231120,160500,360402386,1730,1730,1730,1730,0
|
|
20231120,160400,360402386,1730,1730,1730,1730,0
|
|
20231120,160300,360402386,1730,1730,1730,1730,0
|
|
20231120,160200,360402386,1730,1730,1730,1730,0
|
|
20231120,160100,360402386,1730,1730,1730,1730,0
|
|
20231120,160000,360402386,1730,1730,1730,1730,0
|
|
20231120,155900,360402386,1730,1730,1730,1730,0
|
|
20231120,155800,360402386,1730,1730,1730,1730,0
|
|
20231120,155700,360402386,1730,1730,1730,1730,0
|
|
20231120,155600,360402386,1730,1730,1730,1730,0
|
|
20231120,155500,360402386,1730,1730,1730,1730,0
|
|
20231120,155400,360402386,1730,1730,1730,1730,1881
|
|
20231120,155300,360402386,1730,1730,1730,1730,0
|
|
20231120,155200,360402386,1730,1730,1730,1730,0
|
|
20231120,155100,360402386,1730,1730,1730,1730,0
|
|
20231120,155000,360402386,1730,1730,1730,1730,0
|
|
20231120,154900,360402386,1730,1730,1730,1730,0
|
|
20231120,154800,360402386,1730,1730,1730,1730,0
|
|
20231120,154700,360402386,1730,1730,1730,1730,0
|
|
20231120,154600,360402386,1730,1730,1730,1730,0
|
|
20231120,154500,360402386,1730,1730,1730,1730,0
|
|
20231120,154400,360402386,1730,1730,1730,1730,0
|
|
20231120,154300,360402386,1730,1730,1730,1730,0
|
|
20231120,154200,360402386,1730,1730,1730,1730,0
|
|
20231120,154100,360402386,1730,1730,1730,1730,0
|
|
20231120,154000,360402386,1730,1730,1730,1730,0
|
|
20231120,153900,360402386,1730,1730,1730,1730,0
|
|
20231120,153800,360402386,1730,1730,1730,1730,0
|
|
20231120,153700,360402386,1730,1730,1730,1730,0
|
|
20231120,153600,360402386,1730,1730,1730,1730,0
|
|
20231120,153500,360402386,1730,1730,1730,1730,0
|
|
20231120,153400,360402386,1730,1730,1730,1730,0
|
|
20231120,153300,360402386,1730,1730,1730,1730,0
|
|
20231120,153200,360402386,1730,1730,1730,1730,0
|
|
20231120,153100,360402386,1730,1730,1730,1730,0
|
|
20231120,153000,360402386,1730,1730,1730,1730,1881
|
|
20231120,152900,357148256,1739,1739,1739,1739,0
|
|
20231120,152800,357148256,1739,1739,1739,1739,0
|
|
20231120,152700,357148256,1739,1739,1739,1739,0
|
|
20231120,152600,357148256,1739,1739,1739,1739,0
|
|
20231120,152500,357148256,1739,1739,1739,1739,0
|
|
20231120,152400,357148256,1739,1739,1739,1739,0
|
|
20231120,152300,357148256,1739,1739,1739,1739,0
|
|
20231120,152200,357148256,1739,1739,1739,1739,0
|
|
20231120,152100,357148256,1739,1739,1739,1739,0
|
|
20231120,152000,357148256,1739,1739,1739,1739,0
|
|
20231120,151900,357148256,1739,1739,1739,1739,10
|
|
20231120,151800,357130866,1730,1730,1730,1730,0
|
|
20231120,151700,357130866,1730,1730,1730,1730,0
|
|
20231120,151600,357130866,1730,1730,1730,1730,20
|
|
20231120,151500,357096266,1730,1734,1740,1729,224
|
|
20231120,151400,356707983,1729,1729,1729,1729,0
|
|
20231120,151300,356707983,1729,1729,1729,1729,0
|
|
20231120,151200,356707983,1729,1729,1729,1729,74
|
|
20231120,151100,356580037,1727,1734,1740,1727,6001
|
|
20231120,151000,346208431,1734,1735,1735,1734,942
|
|
20231120,150900,344574235,1735,1735,1735,1735,1
|
|
20231120,150800,344572500,1742,1742,1742,1742,0
|
|
20231120,150700,344572500,1742,1742,1742,1742,100
|
|
20231120,150600,344398300,1742,1742,1742,1742,0
|
|
20231120,150500,344398300,1742,1742,1742,1742,0
|
|
20231120,150400,344398300,1742,1742,1742,1742,0
|
|
20231120,150300,344398300,1742,1742,1742,1742,0
|
|
20231120,150200,344398300,1742,1742,1742,1742,8
|
|
20231120,150100,344384364,1742,1742,1742,1742,0
|
|
20231120,150000,344384364,1742,1742,1742,1742,249
|
|
20231120,145900,343950606,1742,1742,1742,1742,102
|
|
20231120,145800,343772922,1742,1742,1742,1742,0
|
|
20231120,145700,343772922,1742,1742,1742,1742,0
|
|
20231120,145600,343772922,1742,1742,1742,1742,0
|
|
20231120,145500,343772922,1742,1742,1742,1742,2
|
|
20231120,145400,343769438,1742,1742,1742,1742,14
|
|
20231120,145300,343745050,1742,1742,1742,1742,184
|
|
20231120,145200,343424522,1742,1744,1744,1742,200
|
|
20231120,145100,343075922,1730,1742,1742,1730,3505
|
|
20231120,145000,336993611,1741,1741,1741,1741,0
|
|
20231120,144900,336993611,1741,1741,1741,1741,0
|
|
20231120,144800,336993611,1741,1741,1741,1741,0
|
|
20231120,144700,336993611,1741,1741,1741,1741,0
|
|
20231120,144600,336993611,1741,1741,1741,1741,50
|
|
20231120,144500,336906561,1740,1740,1740,1740,0
|
|
20231120,144400,336906561,1740,1740,1740,1740,0
|
|
20231120,144300,336906561,1740,1740,1740,1740,0
|
|
20231120,144200,336906561,1740,1740,1740,1740,0
|
|
20231120,144100,336906561,1740,1740,1740,1740,0
|
|
20231120,144000,336906561,1740,1740,1740,1740,0
|
|
20231120,143900,336906561,1740,1740,1740,1740,0
|
|
20231120,143800,336906561,1740,1740,1740,1740,0
|
|
20231120,143700,336906561,1740,1740,1740,1740,0
|
|
20231120,143600,336906561,1740,1740,1740,1740,1
|
|
20231120,143500,336904821,1740,1740,1740,1740,0
|
|
20231120,143400,336904821,1740,1740,1740,1740,130
|
|
20231120,143300,336678621,1742,1739,1742,1739,1261
|
|
20231120,143200,334485076,1739,1739,1739,1739,0
|
|
20231120,143100,334485076,1739,1740,1740,1739,15
|
|
20231120,143000,334458981,1730,1740,1740,1730,2071
|
|
20231120,142900,330872680,1749,1749,1749,1749,0
|
|
20231120,142800,330872680,1749,1740,1749,1739,318
|
|
20231120,142700,330319663,1739,1739,1739,1739,0
|
|
20231120,142600,330319663,1739,1739,1739,1739,0
|
|
20231120,142500,330319663,1739,1739,1739,1739,0
|
|
20231120,142400,330319663,1739,1739,1739,1739,0
|
|
20231120,142300,330319663,1739,1739,1739,1739,10
|
|
20231120,142200,330302273,1740,1740,1740,1740,0
|
|
20231120,142100,330302273,1740,1740,1740,1740,0
|
|
20231120,142000,330302273,1740,1740,1740,1740,374
|
|
20231120,141900,329651513,1740,1740,1740,1740,69
|
|
20231120,141800,329531453,1754,1754,1754,1754,0
|
|
20231120,141700,329531453,1754,1754,1754,1754,0
|
|
20231120,141600,329531453,1754,1754,1754,1754,0
|
|
20231120,141500,329531453,1754,1751,1754,1751,30
|
|
20231120,141400,329478856,1738,1738,1738,1738,173
|
|
20231120,141300,329178182,1755,1755,1755,1755,0
|
|
20231120,141200,329178182,1755,1755,1755,1755,0
|
|
20231120,141100,329178182,1755,1755,1755,1755,0
|
|
20231120,141000,329178182,1755,1755,1755,1755,1
|
|
20231120,140900,329176427,1738,1738,1738,1738,0
|
|
20231120,140800,329176427,1738,1750,1750,1738,636
|
|
20231120,140700,328067292,1756,1756,1756,1756,100
|
|
20231120,140600,327891692,1756,1756,1756,1756,0
|
|
20231120,140500,327891692,1756,1756,1756,1756,74
|
|
20231120,140400,327761748,1757,1757,1757,1757,0
|
|
20231120,140300,327761748,1757,1755,1757,1755,313
|
|
20231120,140200,327212117,1756,1754,1756,1754,569
|
|
20231120,140100,326213488,1744,1744,1744,1744,0
|
|
20231120,140000,326213488,1744,1744,1744,1744,0
|
|
20231120,135900,326213488,1744,1744,1744,1744,4
|
|
20231120,135800,326206512,1742,1743,1743,1742,600
|
|
20231120,135700,325161262,1743,1745,1745,1743,116
|
|
20231120,135600,324959007,1745,1749,1749,1745,2000
|
|
20231120,135500,321468825,1749,1749,1749,1749,0
|
|
20231120,135400,321468825,1749,1749,1749,1749,0
|
|
20231120,135300,321468825,1749,1749,1749,1749,69
|
|
20231120,135200,321348144,1756,1756,1756,1756,0
|
|
20231120,135100,321348144,1756,1756,1756,1756,0
|
|
20231120,135000,321348144,1756,1756,1756,1756,0
|
|
20231120,134900,321348144,1756,1751,1759,1750,1023
|
|
20231120,134800,319557699,1751,1751,1751,1751,50
|
|
20231120,134700,319470149,1750,1750,1750,1750,130
|
|
20231120,134600,319242649,1750,1750,1750,1750,5
|
|
20231120,134500,319233899,1750,1750,1750,1750,5
|
|
20231120,134400,319225149,1750,1750,1750,1750,1
|
|
20231120,134300,319223399,1750,1750,1750,1750,0
|
|
20231120,134200,319223399,1750,1750,1750,1750,0
|
|
20231120,134100,319223399,1750,1750,1750,1750,285
|
|
20231120,134000,318724649,1750,1758,1759,1750,159
|
|
20231120,133900,318446077,1759,1759,1759,1759,0
|
|
20231120,133800,318446077,1759,1759,1759,1759,100
|
|
20231120,133700,318270177,1759,1759,1759,1759,0
|
|
20231120,133600,318270177,1759,1759,1759,1759,0
|
|
20231120,133500,318270177,1759,1759,1759,1759,100
|
|
20231120,133400,318094277,1759,1759,1759,1759,100
|
|
20231120,133300,317918377,1759,1759,1759,1759,0
|
|
20231120,133200,317918377,1759,1759,1759,1759,0
|
|
20231120,133100,317918377,1759,1759,1759,1759,0
|
|
20231120,133000,317918377,1759,1759,1759,1759,8
|
|
20231120,132900,317904305,1759,1759,1759,1759,20
|
|
20231120,132800,317869125,1760,1760,1760,1760,0
|
|
20231120,132700,317869125,1760,1760,1760,1760,0
|
|
20231120,132600,317869125,1760,1760,1760,1760,0
|
|
20231120,132500,317869125,1760,1760,1760,1760,578
|
|
20231120,132400,316851845,1760,1751,1760,1751,40
|
|
20231120,132300,316781490,1746,1746,1746,1746,0
|
|
20231120,132200,316781490,1746,1756,1756,1745,2115
|
|
20231120,132100,313086127,1757,1757,1757,1757,0
|
|
20231120,132000,313086127,1757,1757,1757,1757,0
|
|
20231120,131900,313086127,1757,1757,1757,1757,114
|
|
20231120,131800,312885829,1758,1759,1759,1758,31
|
|
20231120,131700,312831311,1760,1760,1760,1760,0
|
|
20231120,131600,312831311,1760,1760,1760,1760,0
|
|
20231120,131500,312831311,1760,1760,1760,1760,12
|
|
20231120,131400,312810191,1760,1760,1760,1760,0
|
|
20231120,131300,312810191,1760,1760,1760,1760,0
|
|
20231120,131200,312810191,1760,1760,1760,1760,105
|
|
20231120,131100,312625391,1760,1760,1760,1760,0
|
|
20231120,131000,312625391,1760,1760,1760,1760,55
|
|
20231120,130900,312528591,1760,1760,1760,1760,11
|
|
20231120,130800,312509231,1768,1768,1768,1768,0
|
|
20231120,130700,312509231,1768,1768,1768,1768,3
|
|
20231120,130600,312503927,1768,1767,1768,1767,2020
|
|
20231120,130500,308934555,1767,1767,1767,1767,391
|
|
20231120,130400,308243658,1756,1752,1756,1750,898
|
|
20231120,130300,306670204,1762,1752,1762,1752,544
|
|
20231120,130200,305711696,1755,1755,1755,1755,0
|
|
20231120,130100,305711696,1755,1755,1755,1755,500
|
|
20231120,130000,304834196,1755,1755,1755,1755,200
|
|
20231120,125900,304483196,1755,1755,1755,1755,0
|
|
20231120,125800,304483196,1755,1755,1755,1755,1
|
|
20231120,125700,304481441,1755,1755,1755,1755,10
|
|
20231120,125600,304463891,1759,1759,1759,1759,1700
|
|
20231120,125500,301473591,1759,1759,1759,1759,0
|
|
20231120,125400,301473591,1759,1759,1759,1759,300
|
|
20231120,125300,300945891,1757,1757,1757,1757,0
|
|
20231120,125200,300945891,1757,1758,1758,1757,1535
|
|
20231120,125100,298248350,1757,1759,1759,1757,13929
|
|
20231120,125000,273770278,1759,1759,1759,1759,0
|
|
20231120,124900,273770278,1759,1759,1759,1759,0
|
|
20231120,124800,273770278,1759,1765,1767,1759,2291
|
|
20231120,124700,269724612,1764,1764,1764,1764,190
|
|
20231120,124600,269389452,1758,1760,1760,1758,791
|
|
20231120,124500,267998656,1758,1758,1758,1758,0
|
|
20231120,124400,267998656,1758,1758,1758,1758,7
|
|
20231120,124300,267986350,1758,1758,1758,1758,150
|
|
20231120,124200,267722650,1758,1758,1758,1758,100
|
|
20231120,124100,267546850,1757,1757,1757,1757,0
|
|
20231120,124000,267546850,1757,1757,1757,1757,0
|
|
20231120,123900,267546850,1757,1757,1757,1757,0
|
|
20231120,123800,267546850,1757,1757,1757,1757,0
|
|
20231120,123700,267546850,1757,1757,1757,1757,0
|
|
20231120,123600,267546850,1757,1757,1757,1757,1000
|
|
20231120,123500,265789850,1765,1765,1765,1765,0
|
|
20231120,123400,265789850,1765,1765,1765,1765,500
|
|
20231120,123300,264907350,1757,1757,1757,1757,93
|
|
20231120,123200,264743949,1757,1757,1757,1757,1
|
|
20231120,123100,264742192,1757,1759,1759,1757,500
|
|
20231120,123000,263863490,1757,1757,1757,1757,0
|
|
20231120,122900,263863490,1757,1767,1767,1757,1955
|
|
20231120,122800,260427936,1767,1767,1767,1767,41
|
|
20231120,122700,260355489,1770,1767,1770,1767,345
|
|
20231120,122600,259745343,1757,1757,1757,1757,0
|
|
20231120,122500,259745343,1757,1765,1765,1757,12516
|
|
20231120,122400,237740504,1765,1780,1785,1765,12407
|
|
20231120,122300,215796115,1780,1748,1780,1748,21052
|
|
20231120,122200,178750137,1745,1745,1745,1745,0
|
|
20231120,122100,178750137,1745,1745,1745,1745,0
|
|
20231120,122000,178750137,1745,1745,1745,1745,0
|
|
20231120,121900,178750137,1745,1741,1745,1741,1113
|
|
20231120,121800,176810305,1741,1741,1741,1741,1
|
|
20231120,121700,176808564,1742,1742,1742,1742,1000
|
|
20231120,121600,175066564,1742,1742,1742,1742,0
|
|
20231120,121500,175066564,1742,1742,1742,1742,50
|
|
20231120,121400,174979464,1738,1738,1738,1738,0
|
|
20231120,121300,174979464,1738,1738,1738,1738,1
|
|
20231120,121200,174977726,1742,1742,1742,1742,0
|
|
20231120,121100,174977726,1742,1742,1742,1742,0
|
|
20231120,121000,174977726,1742,1742,1742,1742,0
|
|
20231120,120900,174977726,1742,1742,1742,1742,3
|
|
20231120,120800,174972500,1742,1742,1742,1742,0
|
|
20231120,120700,174972500,1742,1742,1742,1742,0
|
|
20231120,120600,174972500,1742,1742,1742,1742,6
|
|
20231120,120500,174962048,1742,1742,1742,1742,0
|
|
20231120,120400,174962048,1742,1742,1742,1742,0
|
|
20231120,120300,174962048,1742,1742,1742,1742,0
|
|
20231120,120200,174962048,1742,1740,1742,1740,361
|
|
20231120,120100,174333864,1740,1740,1740,1740,300
|
|
20231120,120000,173811864,1735,1735,1735,1735,0
|
|
20231120,115900,173811864,1735,1736,1736,1735,1410
|
|
20231120,115800,171365335,1736,1736,1736,1736,0
|
|
20231120,115700,171365335,1736,1736,1736,1736,0
|
|
20231120,115600,171365335,1736,1736,1736,1736,0
|
|
20231120,115500,171365335,1736,1736,1736,1736,0
|
|
20231120,115400,171365335,1736,1736,1736,1736,0
|
|
20231120,115300,171365335,1736,1736,1736,1736,0
|
|
20231120,115200,171365335,1736,1736,1736,1736,0
|
|
20231120,115100,171365335,1736,1736,1736,1736,0
|
|
20231120,115000,171365335,1736,1736,1736,1736,0
|
|
20231120,114900,171365335,1736,1736,1736,1736,0
|
|
20231120,114800,171365335,1736,1736,1736,1736,0
|
|
20231120,114700,171365335,1736,1736,1736,1736,10
|
|
20231120,114600,171347975,1740,1740,1740,1740,0
|
|
20231120,114500,171347975,1740,1740,1740,1740,0
|
|
20231120,114400,171347975,1740,1740,1740,1740,0
|
|
20231120,114300,171347975,1740,1740,1740,1740,0
|
|
20231120,114200,171347975,1740,1740,1740,1740,0
|
|
20231120,114100,171347975,1740,1740,1740,1740,14
|
|
20231120,114000,171323615,1740,1740,1740,1740,0
|
|
20231120,113900,171323615,1740,1740,1740,1740,1
|
|
20231120,113800,171321875,1735,1736,1736,1735,300
|
|
20231120,113700,170801325,1736,1736,1736,1736,0
|
|
20231120,113600,170801325,1736,1736,1736,1736,0
|
|
20231120,113500,170801325,1736,1736,1736,1736,0
|
|
20231120,113400,170801325,1736,1736,1736,1736,50
|
|
20231120,113300,170714525,1741,1741,1741,1741,0
|
|
20231120,113200,170714525,1741,1741,1741,1741,0
|
|
20231120,113100,170714525,1741,1740,1741,1740,234
|
|
20231120,113000,170307281,1741,1741,1741,1741,0
|
|
20231120,112900,170307281,1741,1741,1741,1741,1
|
|
20231120,112800,170305540,1741,1741,1741,1741,0
|
|
20231120,112700,170305540,1741,1741,1741,1741,0
|
|
20231120,112600,170305540,1741,1741,1741,1741,0
|
|
20231120,112500,170305540,1741,1740,1741,1740,388
|
|
20231120,112400,169630321,1740,1740,1740,1740,0
|
|
20231120,112300,169630321,1740,1740,1740,1740,0
|
|
20231120,112200,169630321,1740,1740,1740,1740,0
|
|
20231120,112100,169630321,1740,1740,1740,1740,0
|
|
20231120,112000,169630321,1740,1740,1740,1740,0
|
|
20231120,111900,169630321,1740,1740,1740,1740,0
|
|
20231120,111800,169630321,1740,1740,1740,1740,1
|
|
20231120,111700,169628581,1735,1735,1735,1735,0
|
|
20231120,111600,169628581,1735,1735,1735,1735,0
|
|
20231120,111500,169628581,1735,1735,1735,1735,100
|
|
20231120,111400,169455081,1735,1735,1735,1735,925
|
|
20231120,111300,167850206,1735,1737,1737,1735,800
|
|
20231120,111200,166462130,1737,1737,1737,1737,0
|
|
20231120,111100,166462130,1737,1737,1737,1737,1016
|
|
20231120,111000,164697338,1742,1742,1742,1742,3
|
|
20231120,110900,164692112,1735,1735,1735,1735,0
|
|
20231120,110800,164692112,1735,1735,1735,1735,0
|
|
20231120,110700,164692112,1735,1735,1735,1735,100
|
|
20231120,110600,164518612,1741,1740,1741,1740,116
|
|
20231120,110500,164316756,1735,1735,1735,1735,352
|
|
20231120,110400,163706036,1735,1735,1735,1735,0
|
|
20231120,110300,163706036,1735,1735,1735,1735,3
|
|
20231120,110200,163700831,1734,1734,1734,1734,0
|
|
20231120,110100,163700831,1734,1734,1734,1734,200
|
|
20231120,110000,163354031,1734,1734,1734,1734,0
|
|
20231120,105900,163354031,1734,1734,1734,1734,0
|
|
20231120,105800,163354031,1734,1734,1734,1734,0
|
|
20231120,105700,163354031,1734,1734,1734,1734,0
|
|
20231120,105600,163354031,1734,1735,1735,1734,1000
|
|
20231120,105500,161620021,1735,1735,1735,1735,18
|
|
20231120,105400,161588791,1736,1736,1736,1736,0
|
|
20231120,105300,161588791,1736,1736,1736,1735,498
|
|
20231120,105200,160724749,1735,1735,1735,1735,0
|
|
20231120,105100,160724749,1735,1735,1735,1735,1
|
|
20231120,105000,160723014,1741,1741,1741,1741,0
|
|
20231120,104900,160723014,1741,1741,1741,1741,0
|
|
20231120,104800,160723014,1741,1741,1741,1741,0
|
|
20231120,104700,160723014,1741,1741,1741,1741,10
|
|
20231120,104600,160705604,1741,1741,1741,1741,0
|
|
20231120,104500,160705604,1741,1741,1741,1741,0
|
|
20231120,104400,160705604,1741,1741,1741,1741,0
|
|
20231120,104300,160705604,1741,1741,1741,1741,0
|
|
20231120,104200,160705604,1741,1740,1741,1740,112
|
|
20231120,104100,160510622,1741,1741,1741,1741,0
|
|
20231120,104000,160510622,1741,1741,1741,1741,0
|
|
20231120,103900,160510622,1741,1741,1741,1741,0
|
|
20231120,103800,160510622,1741,1741,1741,1741,0
|
|
20231120,103700,160510622,1741,1741,1741,1741,0
|
|
20231120,103600,160510622,1741,1740,1741,1740,100
|
|
20231120,103500,160336537,1735,1735,1735,1735,0
|
|
20231120,103400,160336537,1735,1735,1735,1735,0
|
|
20231120,103300,160336537,1735,1735,1735,1735,549
|
|
20231120,103200,159384022,1735,1735,1735,1735,0
|
|
20231120,103100,159384022,1735,1735,1735,1735,0
|
|
20231120,103000,159384022,1735,1736,1736,1735,59
|
|
20231120,102900,159281622,1740,1740,1740,1740,0
|
|
20231120,102800,159281622,1740,1740,1740,1740,1
|
|
20231120,102700,159279882,1740,1740,1740,1740,5
|
|
20231120,102600,159271182,1736,1736,1736,1736,0
|
|
20231120,102500,159271182,1736,1736,1736,1736,0
|
|
20231120,102400,159271182,1736,1736,1736,1736,4
|
|
20231120,102300,159264238,1735,1735,1735,1735,0
|
|
20231120,102200,159264238,1735,1735,1735,1735,0
|
|
20231120,102100,159264238,1735,1735,1735,1735,0
|
|
20231120,102000,159264238,1735,1735,1735,1735,0
|
|
20231120,101900,159264238,1735,1735,1735,1735,0
|
|
20231120,101800,159264238,1735,1735,1735,1735,0
|
|
20231120,101700,159264238,1735,1735,1735,1735,0
|
|
20231120,101600,159264238,1735,1735,1735,1735,0
|
|
20231120,101500,159264238,1735,1735,1735,1735,55
|
|
20231120,101400,159168813,1735,1735,1735,1735,10
|
|
20231120,101300,159151463,1735,1735,1735,1735,0
|
|
20231120,101200,159151463,1735,1735,1735,1735,1
|
|
20231120,101100,159149728,1742,1742,1742,1742,0
|
|
20231120,101000,159149728,1742,1743,1743,1742,324
|
|
20231120,100900,158584997,1743,1743,1743,1743,0
|
|
20231120,100800,158584997,1743,1743,1743,1743,2
|
|
20231120,100700,158581511,1743,1743,1743,1743,0
|
|
20231120,100600,158581511,1743,1746,1746,1743,1011
|
|
20231120,100500,156817325,1746,1746,1746,1746,116
|
|
20231120,100400,156614789,1746,1746,1746,1746,1
|
|
20231120,100300,156613043,1745,1748,1748,1745,679
|
|
20231120,100200,155428035,1747,1747,1747,1747,0
|
|
20231120,100100,155428035,1747,1747,1747,1747,60
|
|
20231120,100000,155323215,1748,1748,1748,1748,0
|
|
20231120,095900,155323215,1748,1748,1748,1748,0
|
|
20231120,095800,155323215,1748,1748,1748,1748,0
|
|
20231120,095700,155323215,1748,1748,1748,1748,756
|
|
20231120,095600,154001727,1735,1735,1735,1735,0
|
|
20231120,095500,154001727,1735,1752,1752,1735,18535
|
|
20231120,095400,121786058,1752,1752,1752,1752,0
|
|
20231120,095300,121786058,1752,1752,1752,1752,336
|
|
20231120,095200,121197386,1752,1752,1752,1752,2
|
|
20231120,095100,121193882,1759,1759,1759,1759,56
|
|
20231120,095000,121095378,1760,1760,1760,1760,0
|
|
20231120,094900,121095378,1760,1760,1760,1760,0
|
|
20231120,094800,121095378,1760,1760,1760,1760,0
|
|
20231120,094700,121095378,1760,1760,1760,1760,330
|
|
20231120,094600,120514578,1766,1766,1766,1766,283
|
|
20231120,094500,120014800,1766,1766,1766,1766,1499
|
|
20231120,094400,117367566,1766,1766,1766,1766,419
|
|
20231120,094300,116627612,1766,1766,1767,1766,981
|
|
20231120,094200,114894197,1766,1764,1768,1764,2549
|
|
20231120,094100,110390136,1765,1765,1765,1764,711
|
|
20231120,094000,109135231,1765,1760,1765,1760,2781
|
|
20231120,093900,104230654,1755,1755,1755,1755,2
|
|
20231120,093800,104227144,1754,1754,1761,1754,1284
|
|
20231120,093700,101970894,1754,1754,1754,1754,1
|
|
20231120,093600,101969140,1752,1752,1752,1752,97
|
|
20231120,093500,101799196,1752,1750,1752,1750,113
|
|
20231120,093400,101601420,1750,1748,1750,1748,409
|
|
20231120,093300,100886056,1749,1749,1750,1743,418
|
|
20231120,093200,100155417,1750,1750,1750,1750,3166
|
|
20231120,093100,94614917,1750,1751,1755,1750,1414
|
|
20231120,093000,92139717,1751,1750,1754,1750,5024
|
|
20231120,092900,83341315,1750,1748,1751,1748,2427
|
|
20231120,092800,79094059,1749,1738,1749,1738,4602
|
|
20231120,092700,71068960,1724,1740,1740,1724,9280
|
|
20231120,092600,55070063,1742,1742,1743,1742,168
|
|
20231120,092500,54777402,1744,1744,1745,1744,639
|
|
20231120,092400,53662579,1745,1745,1745,1745,300
|
|
20231120,092300,53139079,1747,1745,1747,1745,596
|
|
20231120,092200,52098389,1745,1742,1745,1742,2251
|
|
20231120,092100,48173406,1742,1736,1742,1736,2399
|
|
20231120,092000,44000912,1736,1728,1736,1728,3640
|
|
20231120,091900,37694916,1730,1729,1730,1729,200
|
|
20231120,091800,37348935,1731,1731,1731,1731,0
|
|
20231120,091700,37348935,1731,1726,1731,1724,526
|
|
20231120,091600,36440191,1723,1717,1723,1717,603
|
|
20231120,091500,35402814,1714,1713,1714,1689,3229
|
|
20231120,091400,29921765,1714,1722,1722,1697,3114
|
|
20231120,091300,24615417,1722,1725,1725,1722,2600
|
|
20231120,091200,20133726,1725,1730,1730,1725,5
|
|
20231120,091100,20125081,1735,1730,1735,1730,841
|
|
20231120,091000,18668346,1730,1730,1730,1730,0
|
|
20231120,090900,18668346,1730,1731,1731,1730,403
|
|
20231120,090800,17971116,1731,1739,1739,1731,94
|
|
20231120,090700,17808323,1739,1730,1742,1730,1775
|
|
20231120,090600,14724785,1730,1717,1733,1717,2148
|
|
20231120,090500,11022983,1718,1714,1718,1714,141
|
|
20231120,090400,10780829,1697,1697,1697,1697,0
|
|
20231120,090300,10780829,1697,1707,1710,1697,3801
|
|
20231120,090200,4293519,1707,1704,1707,1704,329
|
|
20231120,090100,3732900,1688,1708,1719,1686,463
|
|
20231120,090000,2947241,1720,1690,1720,1690,1731
|