597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,185400,161708782,1733,1733,1733,1733,631
|
|
20231123,185300,161708782,1733,1733,1733,1733,0
|
|
20231123,185200,161708782,1733,1733,1733,1733,0
|
|
20231123,185100,161708782,1733,1733,1733,1733,0
|
|
20231123,185000,161708782,1733,1733,1733,1733,0
|
|
20231123,184900,161708782,1733,1733,1733,1733,0
|
|
20231123,184800,161708782,1733,1733,1733,1733,0
|
|
20231123,184700,161708782,1733,1733,1733,1733,0
|
|
20231123,184600,161708782,1733,1733,1733,1733,0
|
|
20231123,184500,161708782,1733,1733,1733,1733,0
|
|
20231123,184400,161708782,1733,1733,1733,1733,0
|
|
20231123,184300,161708782,1733,1733,1733,1733,0
|
|
20231123,184200,161708782,1733,1733,1733,1733,0
|
|
20231123,184100,161708782,1733,1733,1733,1733,0
|
|
20231123,184000,161708782,1733,1733,1733,1733,0
|
|
20231123,183900,161708782,1733,1733,1733,1733,0
|
|
20231123,183800,161708782,1733,1733,1733,1733,0
|
|
20231123,183700,161708782,1733,1733,1733,1733,0
|
|
20231123,183600,161708782,1733,1733,1733,1733,0
|
|
20231123,183500,161708782,1733,1733,1733,1733,0
|
|
20231123,183400,161708782,1733,1733,1733,1733,0
|
|
20231123,183300,161708782,1733,1733,1733,1733,0
|
|
20231123,183200,161708782,1733,1733,1733,1733,0
|
|
20231123,183100,161708782,1733,1733,1733,1733,0
|
|
20231123,183000,161708782,1733,1733,1733,1733,0
|
|
20231123,182900,161708782,1733,1733,1733,1733,0
|
|
20231123,182800,161708782,1733,1733,1733,1733,0
|
|
20231123,182700,161708782,1733,1733,1733,1733,0
|
|
20231123,182600,161708782,1733,1733,1733,1733,0
|
|
20231123,182500,161708782,1733,1733,1733,1733,0
|
|
20231123,182400,161708782,1733,1733,1733,1733,631
|
|
20231123,182300,161708782,1733,1733,1733,1733,0
|
|
20231123,182200,161708782,1733,1733,1733,1733,0
|
|
20231123,182100,161708782,1733,1733,1733,1733,0
|
|
20231123,182000,161708782,1733,1733,1733,1733,0
|
|
20231123,181900,161708782,1733,1733,1733,1733,0
|
|
20231123,181800,161708782,1733,1733,1733,1733,0
|
|
20231123,181700,161708782,1733,1733,1733,1733,0
|
|
20231123,181600,161708782,1733,1733,1733,1733,0
|
|
20231123,181500,161708782,1733,1733,1733,1733,0
|
|
20231123,181400,161708782,1733,1733,1733,1733,0
|
|
20231123,181300,161708782,1733,1733,1733,1733,0
|
|
20231123,181200,161708782,1733,1733,1733,1733,0
|
|
20231123,181100,161708782,1733,1733,1733,1733,0
|
|
20231123,181000,161708782,1733,1733,1733,1733,0
|
|
20231123,180900,161708782,1733,1733,1733,1733,0
|
|
20231123,180800,161708782,1733,1733,1733,1733,0
|
|
20231123,180700,161708782,1733,1733,1733,1733,0
|
|
20231123,180600,161708782,1733,1733,1733,1733,0
|
|
20231123,180500,161708782,1733,1733,1733,1733,0
|
|
20231123,180400,161708782,1733,1733,1733,1733,0
|
|
20231123,180300,161708782,1733,1733,1733,1733,0
|
|
20231123,180200,161708782,1733,1733,1733,1733,0
|
|
20231123,180100,161708782,1733,1733,1733,1733,0
|
|
20231123,180000,161708782,1733,1733,1733,1733,0
|
|
20231123,175900,161708782,1733,1733,1733,1733,0
|
|
20231123,175800,161708782,1733,1733,1733,1733,0
|
|
20231123,175700,161708782,1733,1733,1733,1733,0
|
|
20231123,175600,161708782,1733,1733,1733,1733,0
|
|
20231123,175500,161708782,1733,1733,1733,1733,0
|
|
20231123,175400,161708782,1733,1733,1733,1733,631
|
|
20231123,175300,161708782,1733,1733,1733,1733,0
|
|
20231123,175200,161708782,1733,1733,1733,1733,0
|
|
20231123,175100,161708782,1733,1733,1733,1733,0
|
|
20231123,175000,161708782,1733,1733,1733,1733,0
|
|
20231123,174900,161708782,1733,1733,1733,1733,0
|
|
20231123,174800,161708782,1733,1733,1733,1733,0
|
|
20231123,174700,161708782,1733,1733,1733,1733,0
|
|
20231123,174600,161708782,1733,1733,1733,1733,0
|
|
20231123,174500,161708782,1733,1733,1733,1733,0
|
|
20231123,174400,161708782,1733,1733,1733,1733,0
|
|
20231123,174300,161708782,1733,1733,1733,1733,0
|
|
20231123,174200,161708782,1733,1733,1733,1733,0
|
|
20231123,174100,161708782,1733,1733,1733,1733,0
|
|
20231123,174000,161708782,1733,1733,1733,1733,0
|
|
20231123,173900,161708782,1733,1733,1733,1733,0
|
|
20231123,173800,161708782,1733,1733,1733,1733,0
|
|
20231123,173700,161708782,1733,1733,1733,1733,0
|
|
20231123,173600,161708782,1733,1733,1733,1733,0
|
|
20231123,173500,161708782,1733,1733,1733,1733,0
|
|
20231123,173400,161708782,1733,1733,1733,1733,0
|
|
20231123,173300,161708782,1733,1733,1733,1733,0
|
|
20231123,173200,161708782,1733,1733,1733,1733,0
|
|
20231123,173100,161708782,1733,1733,1733,1733,0
|
|
20231123,173000,161708782,1733,1733,1733,1733,0
|
|
20231123,172900,161708782,1733,1733,1733,1733,0
|
|
20231123,172800,161708782,1733,1733,1733,1733,0
|
|
20231123,172700,161708782,1733,1733,1733,1733,0
|
|
20231123,172600,161708782,1733,1733,1733,1733,0
|
|
20231123,172500,161708782,1733,1733,1733,1733,0
|
|
20231123,172400,161708782,1733,1733,1733,1733,631
|
|
20231123,172300,161708782,1733,1733,1733,1733,0
|
|
20231123,172200,161708782,1733,1733,1733,1733,0
|
|
20231123,172100,161708782,1733,1733,1733,1733,0
|
|
20231123,172000,161708782,1733,1733,1733,1733,0
|
|
20231123,171900,161708782,1733,1733,1733,1733,0
|
|
20231123,171800,161708782,1733,1733,1733,1733,0
|
|
20231123,171700,161708782,1733,1733,1733,1733,0
|
|
20231123,171600,161708782,1733,1733,1733,1733,0
|
|
20231123,171500,161708782,1733,1733,1733,1733,0
|
|
20231123,171400,161708782,1733,1733,1733,1733,0
|
|
20231123,171300,161708782,1733,1733,1733,1733,0
|
|
20231123,171200,161708782,1733,1733,1733,1733,0
|
|
20231123,171100,161708782,1733,1733,1733,1733,0
|
|
20231123,171000,161708782,1733,1733,1733,1733,0
|
|
20231123,170900,161708782,1733,1733,1733,1733,0
|
|
20231123,170800,161708782,1733,1733,1733,1733,0
|
|
20231123,170700,161708782,1733,1733,1733,1733,0
|
|
20231123,170600,161708782,1733,1733,1733,1733,0
|
|
20231123,170500,161708782,1733,1733,1733,1733,0
|
|
20231123,170400,161708782,1733,1733,1733,1733,0
|
|
20231123,170300,161708782,1733,1733,1733,1733,0
|
|
20231123,170200,161708782,1733,1733,1733,1733,0
|
|
20231123,170100,161708782,1733,1733,1733,1733,0
|
|
20231123,170000,161708782,1733,1733,1733,1733,0
|
|
20231123,165900,161708782,1733,1733,1733,1733,0
|
|
20231123,165800,161708782,1733,1733,1733,1733,0
|
|
20231123,165700,161708782,1733,1733,1733,1733,0
|
|
20231123,165600,161708782,1733,1733,1733,1733,0
|
|
20231123,165500,161708782,1733,1733,1733,1733,0
|
|
20231123,165400,161708782,1733,1733,1733,1733,631
|
|
20231123,165300,161708782,1733,1733,1733,1733,0
|
|
20231123,165200,161708782,1733,1733,1733,1733,0
|
|
20231123,165100,161708782,1733,1733,1733,1733,0
|
|
20231123,165000,161708782,1733,1733,1733,1733,0
|
|
20231123,164900,161708782,1733,1733,1733,1733,0
|
|
20231123,164800,161708782,1733,1733,1733,1733,0
|
|
20231123,164700,161708782,1733,1733,1733,1733,0
|
|
20231123,164600,161708782,1733,1733,1733,1733,0
|
|
20231123,164500,161708782,1733,1733,1733,1733,0
|
|
20231123,164400,161708782,1733,1733,1733,1733,0
|
|
20231123,164300,161708782,1733,1733,1733,1733,0
|
|
20231123,164200,161708782,1733,1733,1733,1733,0
|
|
20231123,164100,161708782,1733,1733,1733,1733,0
|
|
20231123,164000,161708782,1733,1733,1733,1733,0
|
|
20231123,163900,161708782,1733,1733,1733,1733,0
|
|
20231123,163800,161708782,1733,1733,1733,1733,0
|
|
20231123,163700,161708782,1733,1733,1733,1733,0
|
|
20231123,163600,161708782,1733,1733,1733,1733,0
|
|
20231123,163500,161708782,1733,1733,1733,1733,0
|
|
20231123,163400,161708782,1733,1733,1733,1733,0
|
|
20231123,163300,161708782,1733,1733,1733,1733,0
|
|
20231123,163200,161708782,1733,1733,1733,1733,0
|
|
20231123,163100,161708782,1733,1733,1733,1733,0
|
|
20231123,163000,161708782,1733,1733,1733,1733,0
|
|
20231123,162900,161708782,1733,1733,1733,1733,0
|
|
20231123,162800,161708782,1733,1733,1733,1733,0
|
|
20231123,162700,161708782,1733,1733,1733,1733,0
|
|
20231123,162600,161708782,1733,1733,1733,1733,0
|
|
20231123,162500,161708782,1733,1733,1733,1733,0
|
|
20231123,162400,161708782,1733,1733,1733,1733,631
|
|
20231123,162300,161708782,1733,1733,1733,1733,0
|
|
20231123,162200,161708782,1733,1733,1733,1733,0
|
|
20231123,162100,161708782,1733,1733,1733,1733,0
|
|
20231123,162000,161708782,1733,1733,1733,1733,0
|
|
20231123,161900,161708782,1733,1733,1733,1733,0
|
|
20231123,161800,161708782,1733,1733,1733,1733,0
|
|
20231123,161700,161708782,1733,1733,1733,1733,0
|
|
20231123,161600,161708782,1733,1733,1733,1733,0
|
|
20231123,161500,161708782,1733,1733,1733,1733,0
|
|
20231123,161400,161708782,1733,1733,1733,1733,0
|
|
20231123,161300,161708782,1733,1733,1733,1733,0
|
|
20231123,161200,161708782,1733,1733,1733,1733,0
|
|
20231123,161100,161708782,1733,1733,1733,1733,0
|
|
20231123,161000,161708782,1733,1733,1733,1733,0
|
|
20231123,160900,161708782,1733,1733,1733,1733,0
|
|
20231123,160800,161708782,1733,1733,1733,1733,0
|
|
20231123,160700,161708782,1733,1733,1733,1733,0
|
|
20231123,160600,161708782,1733,1733,1733,1733,0
|
|
20231123,160500,161708782,1733,1733,1733,1733,0
|
|
20231123,160400,161708782,1733,1733,1733,1733,0
|
|
20231123,160300,161708782,1733,1733,1733,1733,0
|
|
20231123,160200,161708782,1733,1733,1733,1733,0
|
|
20231123,160100,161708782,1733,1733,1733,1733,0
|
|
20231123,160000,161708782,1733,1733,1733,1733,0
|
|
20231123,155900,161708782,1733,1733,1733,1733,0
|
|
20231123,155800,161708782,1733,1733,1733,1733,0
|
|
20231123,155700,161708782,1733,1733,1733,1733,0
|
|
20231123,155600,161708782,1733,1733,1733,1733,0
|
|
20231123,155500,161708782,1733,1733,1733,1733,0
|
|
20231123,155400,161708782,1733,1733,1733,1733,631
|
|
20231123,155300,161708782,1733,1733,1733,1733,0
|
|
20231123,155200,161708782,1733,1733,1733,1733,0
|
|
20231123,155100,161708782,1733,1733,1733,1733,0
|
|
20231123,155000,161708782,1733,1733,1733,1733,0
|
|
20231123,154900,161708782,1733,1733,1733,1733,0
|
|
20231123,154800,161708782,1733,1733,1733,1733,0
|
|
20231123,154700,161708782,1733,1733,1733,1733,0
|
|
20231123,154600,161708782,1733,1733,1733,1733,0
|
|
20231123,154500,161708782,1733,1733,1733,1733,0
|
|
20231123,154400,161708782,1733,1733,1733,1733,0
|
|
20231123,154300,161708782,1733,1733,1733,1733,0
|
|
20231123,154200,161708782,1733,1733,1733,1733,0
|
|
20231123,154100,161708782,1733,1733,1733,1733,0
|
|
20231123,154000,161708782,1733,1733,1733,1733,0
|
|
20231123,153900,161708782,1733,1733,1733,1733,0
|
|
20231123,153800,161708782,1733,1733,1733,1733,0
|
|
20231123,153700,161708782,1733,1733,1733,1733,0
|
|
20231123,153600,161708782,1733,1733,1733,1733,0
|
|
20231123,153500,161708782,1733,1733,1733,1733,0
|
|
20231123,153400,161708782,1733,1733,1733,1733,0
|
|
20231123,153300,161708782,1733,1733,1733,1733,0
|
|
20231123,153200,161708782,1733,1733,1733,1733,0
|
|
20231123,153100,161708782,1733,1733,1733,1733,0
|
|
20231123,153000,161708782,1733,1733,1733,1733,631
|
|
20231123,152900,160615259,1733,1733,1733,1733,0
|
|
20231123,152800,160615259,1733,1733,1733,1733,0
|
|
20231123,152700,160615259,1733,1733,1733,1733,0
|
|
20231123,152600,160615259,1733,1733,1733,1733,0
|
|
20231123,152500,160615259,1733,1733,1733,1733,0
|
|
20231123,152400,160615259,1733,1733,1733,1733,0
|
|
20231123,152300,160615259,1733,1733,1733,1733,0
|
|
20231123,152200,160615259,1733,1733,1733,1733,0
|
|
20231123,152100,160615259,1733,1733,1733,1733,0
|
|
20231123,152000,160615259,1733,1733,1733,1733,0
|
|
20231123,151900,160615259,1733,1735,1740,1733,1478
|
|
20231123,151800,158050241,1740,1740,1740,1740,0
|
|
20231123,151700,158050241,1740,1740,1740,1740,1
|
|
20231123,151600,158048501,1735,1735,1735,1735,55
|
|
20231123,151500,157953076,1733,1736,1736,1733,722
|
|
20231123,151400,156701026,1735,1735,1735,1735,1
|
|
20231123,151300,156699291,1735,1735,1735,1735,0
|
|
20231123,151200,156699291,1735,1735,1735,1735,40
|
|
20231123,151100,156629891,1734,1734,1734,1734,0
|
|
20231123,151000,156629891,1734,1734,1734,1734,26
|
|
20231123,150900,156584807,1734,1734,1734,1734,1069
|
|
20231123,150800,154731161,1734,1735,1735,1734,580
|
|
20231123,150700,153725241,1735,1735,1735,1735,0
|
|
20231123,150600,153725241,1735,1735,1735,1735,200
|
|
20231123,150500,153378241,1735,1735,1735,1735,0
|
|
20231123,150400,153378241,1735,1735,1735,1735,0
|
|
20231123,150300,153378241,1735,1735,1735,1735,1
|
|
20231123,150200,153376506,1733,1733,1733,1733,3
|
|
20231123,150100,153371307,1733,1733,1733,1733,1
|
|
20231123,150000,153369574,1733,1733,1733,1733,0
|
|
20231123,145900,153369574,1733,1733,1733,1733,1
|
|
20231123,145800,153367841,1735,1735,1735,1735,0
|
|
20231123,145700,153367841,1735,1735,1735,1735,2
|
|
20231123,145600,153364371,1735,1735,1735,1735,10
|
|
20231123,145500,153347021,1735,1735,1735,1735,0
|
|
20231123,145400,153347021,1735,1735,1735,1735,7
|
|
20231123,145300,153334876,1735,1735,1735,1735,1
|
|
20231123,145200,153333141,1733,1733,1733,1733,0
|
|
20231123,145100,153333141,1733,1733,1733,1733,1
|
|
20231123,145000,153331408,1735,1735,1735,1735,1
|
|
20231123,144900,153329673,1733,1733,1733,1733,0
|
|
20231123,144800,153329673,1733,1733,1733,1733,200
|
|
20231123,144700,152983073,1733,1733,1733,1733,360
|
|
20231123,144600,152359193,1733,1734,1734,1733,500
|
|
20231123,144500,151492391,1735,1735,1735,1735,0
|
|
20231123,144400,151492391,1735,1734,1735,1734,798
|
|
20231123,144300,150108559,1735,1735,1735,1735,442
|
|
20231123,144200,149341689,1738,1738,1738,1738,100
|
|
20231123,144100,149167889,1738,1738,1738,1738,0
|
|
20231123,144000,149167889,1738,1740,1740,1738,656
|
|
20231123,143900,148026826,1743,1743,1743,1743,0
|
|
20231123,143800,148026826,1743,1743,1743,1743,0
|
|
20231123,143700,148026826,1743,1743,1743,1743,1
|
|
20231123,143600,148025083,1738,1738,1738,1738,0
|
|
20231123,143500,148025083,1738,1738,1738,1738,0
|
|
20231123,143400,148025083,1738,1738,1738,1738,0
|
|
20231123,143300,148025083,1738,1738,1738,1738,0
|
|
20231123,143200,148025083,1738,1738,1738,1738,0
|
|
20231123,143100,148025083,1738,1738,1738,1738,0
|
|
20231123,143000,148025083,1738,1738,1738,1738,0
|
|
20231123,142900,148025083,1738,1738,1738,1738,0
|
|
20231123,142800,148025083,1738,1738,1738,1738,415
|
|
20231123,142700,147303813,1738,1738,1738,1738,0
|
|
20231123,142600,147303813,1738,1738,1738,1738,0
|
|
20231123,142500,147303813,1738,1738,1738,1738,0
|
|
20231123,142400,147303813,1738,1738,1738,1738,0
|
|
20231123,142300,147303813,1738,1738,1738,1738,0
|
|
20231123,142200,147303813,1738,1738,1738,1738,0
|
|
20231123,142100,147303813,1738,1738,1738,1738,10
|
|
20231123,142000,147286433,1738,1739,1739,1738,10
|
|
20231123,141900,147269048,1735,1735,1735,1735,0
|
|
20231123,141800,147269048,1735,1736,1736,1735,220
|
|
20231123,141700,146887304,1736,1736,1736,1736,0
|
|
20231123,141600,146887304,1736,1736,1736,1736,2
|
|
20231123,141500,146883832,1736,1736,1736,1735,142
|
|
20231123,141400,146637391,1743,1743,1743,1743,0
|
|
20231123,141300,146637391,1743,1743,1743,1743,0
|
|
20231123,141200,146637391,1743,1743,1743,1743,0
|
|
20231123,141100,146637391,1743,1743,1743,1743,1
|
|
20231123,141000,146635648,1743,1743,1743,1743,0
|
|
20231123,140900,146635648,1743,1743,1743,1743,0
|
|
20231123,140800,146635648,1743,1743,1743,1743,5
|
|
20231123,140700,146626933,1743,1743,1743,1743,0
|
|
20231123,140600,146626933,1743,1743,1743,1743,0
|
|
20231123,140500,146626933,1743,1743,1743,1743,0
|
|
20231123,140400,146626933,1743,1743,1743,1743,0
|
|
20231123,140300,146626933,1743,1743,1743,1743,0
|
|
20231123,140200,146626933,1743,1743,1743,1743,0
|
|
20231123,140100,146626933,1743,1743,1743,1743,18
|
|
20231123,140000,146595559,1744,1744,1744,1744,0
|
|
20231123,135900,146595559,1744,1744,1744,1744,0
|
|
20231123,135800,146595559,1744,1744,1744,1744,0
|
|
20231123,135700,146595559,1744,1744,1744,1744,50
|
|
20231123,135600,146508359,1744,1743,1744,1736,57
|
|
20231123,135500,146409392,1743,1743,1743,1743,6
|
|
20231123,135400,146398934,1743,1743,1743,1743,0
|
|
20231123,135300,146398934,1743,1743,1743,1743,0
|
|
20231123,135200,146398934,1743,1743,1743,1743,0
|
|
20231123,135100,146398934,1743,1743,1743,1743,0
|
|
20231123,135000,146398934,1743,1743,1743,1743,800
|
|
20231123,134900,145004534,1743,1743,1743,1743,0
|
|
20231123,134800,145004534,1743,1743,1743,1743,0
|
|
20231123,134700,145004534,1743,1743,1743,1743,0
|
|
20231123,134600,145004534,1743,1743,1743,1743,0
|
|
20231123,134500,145004534,1743,1743,1743,1743,0
|
|
20231123,134400,145004534,1743,1743,1743,1743,0
|
|
20231123,134300,145004534,1743,1743,1743,1743,79
|
|
20231123,134200,144866837,1736,1736,1736,1736,0
|
|
20231123,134100,144866837,1736,1736,1736,1736,60
|
|
20231123,134000,144762677,1744,1744,1744,1744,0
|
|
20231123,133900,144762677,1744,1744,1744,1744,0
|
|
20231123,133800,144762677,1744,1741,1744,1741,300
|
|
20231123,133700,144239777,1736,1736,1736,1736,0
|
|
20231123,133600,144239777,1736,1736,1736,1736,0
|
|
20231123,133500,144239777,1736,1736,1736,1736,53
|
|
20231123,133400,144147769,1736,1736,1736,1736,12
|
|
20231123,133300,144126937,1736,1736,1736,1736,756
|
|
20231123,133200,142814521,1736,1736,1736,1736,0
|
|
20231123,133100,142814521,1736,1736,1736,1736,0
|
|
20231123,133000,142814521,1736,1736,1736,1736,0
|
|
20231123,132900,142814521,1736,1736,1736,1736,35
|
|
20231123,132800,142753761,1736,1736,1736,1736,0
|
|
20231123,132700,142753761,1736,1736,1736,1736,54
|
|
20231123,132600,142660017,1732,1732,1732,1732,0
|
|
20231123,132500,142660017,1732,1732,1736,1732,1360
|
|
20231123,132400,140304236,1733,1732,1733,1732,2000
|
|
20231123,132300,136838388,1726,1737,1737,1725,3069
|
|
20231123,132200,131521309,1737,1738,1738,1737,35
|
|
20231123,132100,131460480,1739,1739,1739,1739,0
|
|
20231123,132000,131460480,1739,1739,1739,1739,11
|
|
20231123,131900,131441351,1740,1740,1740,1740,0
|
|
20231123,131800,131441351,1740,1740,1740,1740,0
|
|
20231123,131700,131441351,1740,1740,1740,1740,0
|
|
20231123,131600,131441351,1740,1740,1740,1740,0
|
|
20231123,131500,131441351,1740,1740,1740,1740,0
|
|
20231123,131400,131441351,1740,1741,1741,1740,3958
|
|
20231123,131300,124553372,1743,1745,1745,1743,529
|
|
20231123,131200,123631313,1745,1745,1745,1745,0
|
|
20231123,131100,123631313,1745,1745,1745,1745,0
|
|
20231123,131000,123631313,1745,1745,1745,1745,0
|
|
20231123,130900,123631313,1745,1745,1745,1745,0
|
|
20231123,130800,123631313,1745,1745,1745,1745,0
|
|
20231123,130700,123631313,1745,1745,1745,1745,0
|
|
20231123,130600,123631313,1745,1745,1745,1745,0
|
|
20231123,130500,123631313,1745,1745,1745,1745,625
|
|
20231123,130400,122540688,1745,1745,1745,1745,0
|
|
20231123,130300,122540688,1745,1745,1745,1745,0
|
|
20231123,130200,122540688,1745,1745,1745,1745,0
|
|
20231123,130100,122540688,1745,1745,1745,1745,0
|
|
20231123,130000,122540688,1745,1745,1745,1745,1
|
|
20231123,125900,122538943,1746,1746,1746,1746,112
|
|
20231123,125800,122343391,1746,1746,1746,1746,0
|
|
20231123,125700,122343391,1746,1746,1746,1746,1
|
|
20231123,125600,122341645,1744,1744,1744,1744,6
|
|
20231123,125500,122331181,1745,1745,1745,1745,0
|
|
20231123,125400,122331181,1745,1745,1745,1745,2
|
|
20231123,125300,122327691,1745,1745,1745,1745,0
|
|
20231123,125200,122327691,1745,1745,1745,1745,3
|
|
20231123,125100,122322456,1746,1747,1747,1746,636
|
|
20231123,125000,121211403,1748,1748,1748,1748,0
|
|
20231123,124900,121211403,1748,1748,1748,1748,0
|
|
20231123,124800,121211403,1748,1748,1748,1748,0
|
|
20231123,124700,121211403,1748,1748,1748,1748,0
|
|
20231123,124600,121211403,1748,1748,1748,1748,51
|
|
20231123,124500,121122255,1748,1748,1748,1748,179
|
|
20231123,124400,120809363,1748,1748,1748,1748,0
|
|
20231123,124300,120809363,1748,1748,1748,1748,108
|
|
20231123,124200,120620579,1747,1747,1747,1747,0
|
|
20231123,124100,120620579,1747,1747,1747,1747,0
|
|
20231123,124000,120620579,1747,1747,1747,1747,29
|
|
20231123,123900,120569916,1748,1748,1748,1748,11
|
|
20231123,123800,120550688,1748,1748,1748,1748,0
|
|
20231123,123700,120550688,1748,1748,1748,1748,0
|
|
20231123,123600,120550688,1748,1748,1748,1748,100
|
|
20231123,123500,120375888,1748,1748,1748,1748,0
|
|
20231123,123400,120375888,1748,1748,1748,1748,0
|
|
20231123,123300,120375888,1748,1748,1748,1748,174
|
|
20231123,123200,120071736,1747,1747,1747,1747,0
|
|
20231123,123100,120071736,1747,1747,1747,1747,0
|
|
20231123,123000,120071736,1747,1747,1747,1747,0
|
|
20231123,122900,120071736,1747,1747,1747,1747,0
|
|
20231123,122800,120071736,1747,1747,1747,1747,0
|
|
20231123,122700,120071736,1747,1747,1747,1747,0
|
|
20231123,122600,120071736,1747,1747,1747,1747,0
|
|
20231123,122500,120071736,1747,1747,1747,1747,0
|
|
20231123,122400,120071736,1747,1747,1747,1747,0
|
|
20231123,122300,120071736,1747,1747,1747,1747,0
|
|
20231123,122200,120071736,1747,1747,1747,1747,0
|
|
20231123,122100,120071736,1747,1747,1747,1747,1
|
|
20231123,122000,120069989,1746,1746,1746,1746,0
|
|
20231123,121900,120069989,1746,1746,1746,1746,0
|
|
20231123,121800,120069989,1746,1746,1746,1746,239
|
|
20231123,121700,119652695,1746,1746,1746,1746,0
|
|
20231123,121600,119652695,1746,1746,1746,1746,0
|
|
20231123,121500,119652695,1746,1746,1746,1746,0
|
|
20231123,121400,119652695,1746,1749,1749,1746,3575
|
|
20231123,121300,113410556,1749,1752,1752,1749,1998
|
|
20231123,121200,109913783,1752,1752,1752,1752,0
|
|
20231123,121100,109913783,1752,1752,1752,1752,0
|
|
20231123,121000,109913783,1752,1752,1752,1752,0
|
|
20231123,120900,109913783,1752,1752,1752,1752,0
|
|
20231123,120800,109913783,1752,1752,1752,1752,373
|
|
20231123,120700,109260287,1754,1754,1754,1754,0
|
|
20231123,120600,109260287,1754,1752,1754,1752,915
|
|
20231123,120500,107657007,1752,1752,1752,1752,200
|
|
20231123,120400,107306607,1754,1754,1754,1754,836
|
|
20231123,120300,105840263,1755,1755,1755,1755,0
|
|
20231123,120200,105840263,1755,1755,1755,1755,0
|
|
20231123,120100,105840263,1755,1756,1756,1755,828
|
|
20231123,120000,104387122,1757,1757,1757,1757,0
|
|
20231123,115900,104387122,1757,1757,1757,1757,0
|
|
20231123,115800,104387122,1757,1757,1757,1757,2
|
|
20231123,115700,104383608,1755,1755,1755,1755,0
|
|
20231123,115600,104383608,1755,1755,1755,1755,0
|
|
20231123,115500,104383608,1755,1755,1755,1755,5
|
|
20231123,115400,104374833,1758,1758,1758,1758,0
|
|
20231123,115300,104374833,1758,1758,1758,1758,618
|
|
20231123,115200,103288389,1754,1754,1754,1754,0
|
|
20231123,115100,103288389,1754,1756,1756,1754,566
|
|
20231123,115000,102295360,1756,1757,1757,1756,45
|
|
20231123,114900,102216310,1757,1757,1757,1757,0
|
|
20231123,114800,102216310,1757,1757,1757,1757,0
|
|
20231123,114700,102216310,1757,1757,1757,1757,0
|
|
20231123,114600,102216310,1757,1757,1757,1757,2
|
|
20231123,114500,102212796,1758,1758,1758,1758,4
|
|
20231123,114400,102205764,1758,1758,1758,1758,0
|
|
20231123,114300,102205764,1758,1758,1758,1758,50
|
|
20231123,114200,102117864,1758,1758,1758,1758,0
|
|
20231123,114100,102117864,1758,1758,1758,1758,0
|
|
20231123,114000,102117864,1758,1758,1758,1758,0
|
|
20231123,113900,102117864,1758,1758,1758,1758,0
|
|
20231123,113800,102117864,1758,1758,1758,1758,0
|
|
20231123,113700,102117864,1758,1758,1758,1758,0
|
|
20231123,113600,102117864,1758,1758,1758,1758,0
|
|
20231123,113500,102117864,1758,1758,1758,1758,500
|
|
20231123,113400,101238864,1759,1758,1759,1758,450
|
|
20231123,113300,100447464,1758,1758,1758,1758,77
|
|
20231123,113200,100312098,1758,1758,1758,1758,407
|
|
20231123,113100,99596592,1759,1759,1759,1759,0
|
|
20231123,113000,99596592,1759,1759,1759,1759,5
|
|
20231123,112900,99587797,1759,1759,1759,1759,6
|
|
20231123,112800,99577243,1759,1759,1759,1759,0
|
|
20231123,112700,99577243,1759,1759,1759,1759,933
|
|
20231123,112600,97936096,1759,1759,1759,1759,0
|
|
20231123,112500,97936096,1759,1759,1759,1759,0
|
|
20231123,112400,97936096,1759,1759,1759,1759,0
|
|
20231123,112300,97936096,1759,1759,1759,1759,63
|
|
20231123,112200,97825279,1759,1759,1759,1759,69
|
|
20231123,112100,97703908,1759,1759,1759,1759,393
|
|
20231123,112000,97012621,1757,1757,1757,1757,0
|
|
20231123,111900,97012621,1757,1757,1757,1757,0
|
|
20231123,111800,97012621,1757,1757,1757,1757,0
|
|
20231123,111700,97012621,1757,1757,1757,1757,796
|
|
20231123,111600,95614049,1761,1761,1761,1761,0
|
|
20231123,111500,95614049,1761,1761,1761,1761,0
|
|
20231123,111400,95614049,1761,1761,1761,1761,1000
|
|
20231123,111300,93853049,1759,1759,1759,1759,0
|
|
20231123,111200,93853049,1759,1759,1759,1759,2160
|
|
20231123,111100,90053609,1759,1760,1760,1759,1322
|
|
20231123,111000,87727954,1762,1762,1762,1762,700
|
|
20231123,110900,86494554,1762,1762,1762,1762,1
|
|
20231123,110800,86492792,1762,1762,1762,1762,14
|
|
20231123,110700,86468124,1762,1762,1762,1762,0
|
|
20231123,110600,86468124,1762,1762,1762,1762,10
|
|
20231123,110500,86450504,1764,1764,1764,1764,0
|
|
20231123,110400,86450504,1764,1764,1764,1764,2
|
|
20231123,110300,86446976,1761,1761,1761,1761,0
|
|
20231123,110200,86446976,1761,1761,1761,1761,0
|
|
20231123,110100,86446976,1761,1761,1761,1761,1
|
|
20231123,110000,86445215,1762,1762,1762,1762,0
|
|
20231123,105900,86445215,1762,1762,1762,1762,0
|
|
20231123,105800,86445215,1762,1764,1764,1762,409
|
|
20231123,105700,85724139,1764,1764,1764,1764,0
|
|
20231123,105600,85724139,1764,1763,1764,1763,700
|
|
20231123,105500,84489623,1760,1760,1760,1760,0
|
|
20231123,105400,84489623,1760,1760,1760,1760,0
|
|
20231123,105300,84489623,1760,1760,1760,1760,243
|
|
20231123,105200,84061943,1762,1762,1762,1762,100
|
|
20231123,105100,83885743,1762,1760,1762,1760,188
|
|
20231123,105000,83554813,1760,1760,1760,1760,0
|
|
20231123,104900,83554813,1760,1760,1760,1760,14
|
|
20231123,104800,83530173,1760,1760,1760,1760,60
|
|
20231123,104700,83424573,1762,1762,1762,1762,200
|
|
20231123,104600,83072173,1761,1761,1761,1761,62
|
|
20231123,104500,82962991,1761,1761,1761,1761,120
|
|
20231123,104400,82751671,1762,1761,1762,1761,269
|
|
20231123,104300,82277872,1759,1759,1759,1759,110
|
|
20231123,104200,82084382,1759,1760,1760,1759,700
|
|
20231123,104100,80852853,1762,1762,1762,1762,0
|
|
20231123,104000,80852853,1762,1762,1762,1762,784
|
|
20231123,103900,79471445,1762,1761,1762,1761,1013
|
|
20231123,103800,77686670,1759,1761,1761,1759,1000
|
|
20231123,103700,75927410,1762,1762,1762,1762,72
|
|
20231123,103600,75800546,1762,1762,1762,1762,2
|
|
20231123,103500,75797022,1762,1760,1762,1760,216
|
|
20231123,103400,75416637,1759,1759,1759,1759,145
|
|
20231123,103300,75161582,1761,1761,1761,1761,56
|
|
20231123,103200,75062966,1761,1758,1761,1758,685
|
|
20231123,103100,73857957,1755,1755,1755,1755,800
|
|
20231123,103000,72453957,1758,1757,1758,1757,65
|
|
20231123,102900,72339743,1757,1757,1757,1757,272
|
|
20231123,102800,71861839,1755,1758,1758,1755,64
|
|
20231123,102700,71749507,1757,1757,1757,1757,425
|
|
20231123,102600,71002782,1756,1756,1756,1756,17
|
|
20231123,102500,70972930,1754,1754,1754,1754,0
|
|
20231123,102400,70972930,1754,1754,1754,1754,127
|
|
20231123,102300,70750172,1752,1753,1753,1752,100
|
|
20231123,102200,70574970,1754,1754,1754,1754,0
|
|
20231123,102100,70574970,1754,1754,1754,1754,1
|
|
20231123,102000,70573216,1752,1752,1752,1752,0
|
|
20231123,101900,70573216,1752,1752,1752,1752,5
|
|
20231123,101800,70564456,1755,1755,1755,1755,1
|
|
20231123,101700,70562701,1750,1752,1755,1750,6556
|
|
20231123,101600,59065044,1752,1752,1752,1752,0
|
|
20231123,101500,59065044,1752,1752,1752,1752,0
|
|
20231123,101400,59065044,1752,1752,1752,1752,101
|
|
20231123,101300,58888092,1754,1754,1754,1754,2
|
|
20231123,101200,58884584,1753,1752,1753,1752,4
|
|
20231123,101100,58877575,1751,1749,1751,1749,3400
|
|
20231123,101000,52924417,1750,1750,1750,1750,1142
|
|
20231123,100900,50925917,1750,1750,1750,1750,0
|
|
20231123,100800,50925917,1750,1750,1750,1750,0
|
|
20231123,100700,50925917,1750,1750,1750,1750,20
|
|
20231123,100600,50890917,1751,1751,1751,1751,0
|
|
20231123,100500,50890917,1751,1751,1751,1751,0
|
|
20231123,100400,50890917,1751,1751,1751,1751,0
|
|
20231123,100300,50890917,1751,1744,1751,1744,495
|
|
20231123,100200,50026158,1744,1744,1744,1744,0
|
|
20231123,100100,50026158,1744,1744,1744,1744,0
|
|
20231123,100000,50026158,1744,1744,1744,1744,0
|
|
20231123,095900,50026158,1744,1741,1744,1741,30
|
|
20231123,095800,49973922,1742,1742,1742,1742,1
|
|
20231123,095700,49972180,1744,1744,1744,1744,1
|
|
20231123,095600,49970436,1742,1742,1742,1742,0
|
|
20231123,095500,49970436,1742,1742,1742,1742,1
|
|
20231123,095400,49968694,1741,1744,1744,1741,506
|
|
20231123,095300,49086745,1745,1745,1745,1745,0
|
|
20231123,095200,49086745,1745,1745,1745,1745,6
|
|
20231123,095100,49076275,1745,1745,1745,1745,0
|
|
20231123,095000,49076275,1745,1745,1745,1745,401
|
|
20231123,094900,48376530,1748,1748,1748,1748,0
|
|
20231123,094800,48376530,1748,1748,1748,1748,1
|
|
20231123,094700,48374782,1745,1745,1745,1745,100
|
|
20231123,094600,48200282,1742,1742,1742,1742,904
|
|
20231123,094500,46625514,1742,1742,1742,1742,133
|
|
20231123,094400,46393828,1742,1740,1742,1740,201
|
|
20231123,094300,46044084,1740,1740,1740,1740,216
|
|
20231123,094200,45668244,1742,1742,1742,1742,0
|
|
20231123,094100,45668244,1742,1742,1742,1742,33
|
|
20231123,094000,45610758,1745,1745,1745,1745,0
|
|
20231123,093900,45610758,1745,1745,1745,1745,30
|
|
20231123,093800,45558408,1745,1745,1745,1745,19
|
|
20231123,093700,45525253,1745,1745,1745,1745,22
|
|
20231123,093600,45486863,1746,1746,1746,1746,501
|
|
20231123,093500,44612117,1748,1747,1748,1747,109
|
|
20231123,093400,44421684,1749,1749,1749,1749,0
|
|
20231123,093300,44421684,1749,1749,1749,1749,0
|
|
20231123,093200,44421684,1749,1742,1749,1742,21
|
|
20231123,093100,44385095,1742,1742,1742,1742,0
|
|
20231123,093000,44385095,1742,1742,1743,1742,291
|
|
20231123,092900,43877903,1742,1742,1742,1742,0
|
|
20231123,092800,43877903,1742,1745,1745,1742,903
|
|
20231123,092700,42304007,1743,1744,1744,1743,90
|
|
20231123,092600,42147135,1743,1743,1743,1743,0
|
|
20231123,092500,42147135,1743,1744,1744,1743,100
|
|
20231123,092400,41972794,1744,1747,1747,1744,1402
|
|
20231123,092300,39523539,1757,1746,1757,1746,1001
|
|
20231123,092200,37764826,1757,1754,1758,1746,103
|
|
20231123,092100,37584142,1755,1759,1759,1755,995
|
|
20231123,092000,35834228,1758,1754,1758,1754,69
|
|
20231123,091900,35713120,1753,1750,1753,1750,2457
|
|
20231123,091800,31410470,1750,1750,1750,1750,105
|
|
20231123,091700,31226720,1750,1748,1750,1748,616
|
|
20231123,091600,30149336,1749,1750,1751,1749,229
|
|
20231123,091500,29748428,1749,1749,1749,1749,0
|
|
20231123,091400,29748428,1749,1748,1749,1748,19
|
|
20231123,091300,29715204,1748,1748,1748,1748,134
|
|
20231123,091200,29480972,1748,1748,1748,1748,3
|
|
20231123,091100,29475728,1747,1741,1748,1741,3676
|
|
20231123,091000,23061705,1742,1742,1742,1742,5
|
|
20231123,090900,23052995,1741,1739,1741,1739,131
|
|
20231123,090800,22825061,1738,1725,1738,1725,7533
|
|
20231123,090700,9777694,1735,1735,1735,1735,0
|
|
20231123,090600,9777694,1735,1735,1735,1735,51
|
|
20231123,090500,9689209,1738,1738,1738,1738,0
|
|
20231123,090400,9689209,1738,1727,1739,1706,3768
|
|
20231123,090300,3221895,1735,1735,1735,1735,0
|
|
20231123,090200,3221895,1735,1735,1735,1735,100
|
|
20231123,090100,3048395,1735,1735,1735,1735,0
|
|
20231123,090000,3048395,1735,1735,1735,1735,1757
|