545 lines
26 KiB
CSV
545 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,190200,118935322,1768,1768,1768,1768,473
|
|
20231116,190100,118935322,1768,1768,1768,1768,0
|
|
20231116,190000,118935322,1768,1768,1768,1768,0
|
|
20231116,185900,118935322,1768,1768,1768,1768,0
|
|
20231116,185800,118935322,1768,1768,1768,1768,0
|
|
20231116,185700,118935322,1768,1768,1768,1768,0
|
|
20231116,185600,118935322,1768,1768,1768,1768,0
|
|
20231116,185500,118935322,1768,1768,1768,1768,0
|
|
20231116,185400,118935322,1768,1768,1768,1768,0
|
|
20231116,185300,118935322,1768,1768,1768,1768,0
|
|
20231116,185200,118935322,1768,1768,1768,1768,0
|
|
20231116,185100,118935322,1768,1768,1768,1768,0
|
|
20231116,185000,118935322,1768,1768,1768,1768,0
|
|
20231116,184900,118935322,1768,1768,1768,1768,0
|
|
20231116,184800,118935322,1768,1768,1768,1768,0
|
|
20231116,184700,118935322,1768,1768,1768,1768,0
|
|
20231116,184600,118935322,1768,1768,1768,1768,0
|
|
20231116,184500,118935322,1768,1768,1768,1768,0
|
|
20231116,184400,118935322,1768,1768,1768,1768,0
|
|
20231116,184300,118935322,1768,1768,1768,1768,0
|
|
20231116,184200,118935322,1768,1768,1768,1768,0
|
|
20231116,184100,118935322,1768,1768,1768,1768,0
|
|
20231116,184000,118935322,1768,1768,1768,1768,0
|
|
20231116,183900,118935322,1768,1768,1768,1768,0
|
|
20231116,183800,118935322,1768,1768,1768,1768,0
|
|
20231116,183700,118935322,1768,1768,1768,1768,0
|
|
20231116,183600,118935322,1768,1768,1768,1768,0
|
|
20231116,183500,118935322,1768,1768,1768,1768,0
|
|
20231116,183400,118935322,1768,1768,1768,1768,0
|
|
20231116,183300,118935322,1768,1768,1768,1768,0
|
|
20231116,183200,118935322,1768,1768,1768,1768,473
|
|
20231116,183100,118935322,1768,1768,1768,1768,0
|
|
20231116,183000,118935322,1768,1768,1768,1768,0
|
|
20231116,182900,118935322,1768,1768,1768,1768,0
|
|
20231116,182800,118935322,1768,1768,1768,1768,0
|
|
20231116,182700,118935322,1768,1768,1768,1768,0
|
|
20231116,182600,118935322,1768,1768,1768,1768,0
|
|
20231116,182500,118935322,1768,1768,1768,1768,0
|
|
20231116,182400,118935322,1768,1768,1768,1768,0
|
|
20231116,182300,118935322,1768,1768,1768,1768,0
|
|
20231116,182200,118935322,1768,1768,1768,1768,0
|
|
20231116,182100,118935322,1768,1768,1768,1768,0
|
|
20231116,182000,118935322,1768,1768,1768,1768,0
|
|
20231116,181900,118935322,1768,1768,1768,1768,0
|
|
20231116,181800,118935322,1768,1768,1768,1768,0
|
|
20231116,181700,118935322,1768,1768,1768,1768,0
|
|
20231116,181600,118935322,1768,1768,1768,1768,0
|
|
20231116,181500,118935322,1768,1768,1768,1768,0
|
|
20231116,181400,118935322,1768,1768,1768,1768,0
|
|
20231116,181300,118935322,1768,1768,1768,1768,0
|
|
20231116,181200,118935322,1768,1768,1768,1768,0
|
|
20231116,181100,118935322,1768,1768,1768,1768,0
|
|
20231116,181000,118935322,1768,1768,1768,1768,0
|
|
20231116,180900,118935322,1768,1768,1768,1768,0
|
|
20231116,180800,118935322,1768,1768,1768,1768,0
|
|
20231116,180700,118935322,1768,1768,1768,1768,0
|
|
20231116,180600,118935322,1768,1768,1768,1768,0
|
|
20231116,180500,118935322,1768,1768,1768,1768,0
|
|
20231116,180400,118935322,1768,1768,1768,1768,0
|
|
20231116,180300,118935322,1768,1768,1768,1768,0
|
|
20231116,180200,118935322,1768,1768,1768,1768,473
|
|
20231116,180100,118935322,1768,1768,1768,1768,0
|
|
20231116,180000,118935322,1768,1768,1768,1768,0
|
|
20231116,175900,118935322,1768,1768,1768,1768,0
|
|
20231116,175800,118935322,1768,1768,1768,1768,0
|
|
20231116,175700,118935322,1768,1768,1768,1768,0
|
|
20231116,175600,118935322,1768,1768,1768,1768,0
|
|
20231116,175500,118935322,1768,1768,1768,1768,0
|
|
20231116,175400,118935322,1768,1768,1768,1768,0
|
|
20231116,175300,118935322,1768,1768,1768,1768,0
|
|
20231116,175200,118935322,1768,1768,1768,1768,0
|
|
20231116,175100,118935322,1768,1768,1768,1768,0
|
|
20231116,175000,118935322,1768,1768,1768,1768,0
|
|
20231116,174900,118935322,1768,1768,1768,1768,0
|
|
20231116,174800,118935322,1768,1768,1768,1768,0
|
|
20231116,174700,118935322,1768,1768,1768,1768,0
|
|
20231116,174600,118935322,1768,1768,1768,1768,0
|
|
20231116,174500,118935322,1768,1768,1768,1768,0
|
|
20231116,174400,118935322,1768,1768,1768,1768,0
|
|
20231116,174300,118935322,1768,1768,1768,1768,0
|
|
20231116,174200,118935322,1768,1768,1768,1768,0
|
|
20231116,174100,118935322,1768,1768,1768,1768,0
|
|
20231116,174000,118935322,1768,1768,1768,1768,0
|
|
20231116,173900,118935322,1768,1768,1768,1768,0
|
|
20231116,173800,118935322,1768,1768,1768,1768,0
|
|
20231116,173700,118935322,1768,1768,1768,1768,0
|
|
20231116,173600,118935322,1768,1768,1768,1768,0
|
|
20231116,173500,118935322,1768,1768,1768,1768,0
|
|
20231116,173400,118935322,1768,1768,1768,1768,0
|
|
20231116,173300,118935322,1768,1768,1768,1768,0
|
|
20231116,173200,118935322,1768,1768,1768,1768,473
|
|
20231116,173100,118935322,1768,1768,1768,1768,0
|
|
20231116,173000,118935322,1768,1768,1768,1768,0
|
|
20231116,172900,118935322,1768,1768,1768,1768,0
|
|
20231116,172800,118935322,1768,1768,1768,1768,0
|
|
20231116,172700,118935322,1768,1768,1768,1768,0
|
|
20231116,172600,118935322,1768,1768,1768,1768,0
|
|
20231116,172500,118935322,1768,1768,1768,1768,0
|
|
20231116,172400,118935322,1768,1768,1768,1768,0
|
|
20231116,172300,118935322,1768,1768,1768,1768,0
|
|
20231116,172200,118935322,1768,1768,1768,1768,0
|
|
20231116,172100,118935322,1768,1768,1768,1768,0
|
|
20231116,172000,118935322,1768,1768,1768,1768,0
|
|
20231116,171900,118935322,1768,1768,1768,1768,0
|
|
20231116,171800,118935322,1768,1768,1768,1768,0
|
|
20231116,171700,118935322,1768,1768,1768,1768,0
|
|
20231116,171600,118935322,1768,1768,1768,1768,0
|
|
20231116,171500,118935322,1768,1768,1768,1768,0
|
|
20231116,171400,118935322,1768,1768,1768,1768,0
|
|
20231116,171300,118935322,1768,1768,1768,1768,0
|
|
20231116,171200,118935322,1768,1768,1768,1768,0
|
|
20231116,171100,118935322,1768,1768,1768,1768,0
|
|
20231116,171000,118935322,1768,1768,1768,1768,0
|
|
20231116,170900,118935322,1768,1768,1768,1768,0
|
|
20231116,170800,118935322,1768,1768,1768,1768,0
|
|
20231116,170700,118935322,1768,1768,1768,1768,0
|
|
20231116,170600,118935322,1768,1768,1768,1768,0
|
|
20231116,170500,118935322,1768,1768,1768,1768,0
|
|
20231116,170400,118935322,1768,1768,1768,1768,0
|
|
20231116,170300,118935322,1768,1768,1768,1768,0
|
|
20231116,170200,118935322,1768,1768,1768,1768,473
|
|
20231116,170100,118935322,1768,1768,1768,1768,0
|
|
20231116,170000,118935322,1768,1768,1768,1768,0
|
|
20231116,165900,118935322,1768,1768,1768,1768,0
|
|
20231116,165800,118935322,1768,1768,1768,1768,0
|
|
20231116,165700,118935322,1768,1768,1768,1768,0
|
|
20231116,165600,118935322,1768,1768,1768,1768,0
|
|
20231116,165500,118935322,1768,1768,1768,1768,0
|
|
20231116,165400,118935322,1768,1768,1768,1768,0
|
|
20231116,165300,118935322,1768,1768,1768,1768,0
|
|
20231116,165200,118935322,1768,1768,1768,1768,0
|
|
20231116,165100,118935322,1768,1768,1768,1768,0
|
|
20231116,165000,118935322,1768,1768,1768,1768,0
|
|
20231116,164900,118935322,1768,1768,1768,1768,0
|
|
20231116,164800,118935322,1768,1768,1768,1768,0
|
|
20231116,164700,118935322,1768,1768,1768,1768,0
|
|
20231116,164600,118935322,1768,1768,1768,1768,0
|
|
20231116,164500,118935322,1768,1768,1768,1768,0
|
|
20231116,164400,118935322,1768,1768,1768,1768,0
|
|
20231116,164300,118935322,1768,1768,1768,1768,0
|
|
20231116,164200,118935322,1768,1768,1768,1768,0
|
|
20231116,164100,118935322,1768,1768,1768,1768,0
|
|
20231116,164000,118935322,1768,1768,1768,1768,0
|
|
20231116,163900,118935322,1768,1768,1768,1768,0
|
|
20231116,163800,118935322,1768,1768,1768,1768,0
|
|
20231116,163700,118935322,1768,1768,1768,1768,0
|
|
20231116,163600,118935322,1768,1768,1768,1768,0
|
|
20231116,163500,118935322,1768,1768,1768,1768,0
|
|
20231116,163400,118935322,1768,1768,1768,1768,0
|
|
20231116,163300,118935322,1768,1768,1768,1768,0
|
|
20231116,163200,118935322,1768,1768,1768,1768,473
|
|
20231116,163100,118935322,1768,1768,1768,1768,0
|
|
20231116,163000,118935322,1768,1768,1768,1768,473
|
|
20231116,162900,118099058,1770,1770,1770,1770,0
|
|
20231116,162800,118099058,1770,1770,1770,1770,0
|
|
20231116,162700,118099058,1770,1770,1770,1770,0
|
|
20231116,162600,118099058,1770,1770,1770,1770,0
|
|
20231116,162500,118099058,1770,1770,1770,1770,0
|
|
20231116,162400,118099058,1770,1770,1770,1770,0
|
|
20231116,162300,118099058,1770,1770,1770,1770,0
|
|
20231116,162200,118099058,1770,1770,1770,1770,0
|
|
20231116,162100,118099058,1770,1770,1770,1770,0
|
|
20231116,162000,118099058,1770,1770,1770,1770,0
|
|
20231116,161900,118099058,1770,1770,1770,1770,0
|
|
20231116,161800,118099058,1770,1774,1774,1769,1938
|
|
20231116,161700,114668811,1774,1774,1774,1774,0
|
|
20231116,161600,114668811,1774,1774,1774,1774,3
|
|
20231116,161500,114663489,1770,1770,1770,1770,0
|
|
20231116,161400,114663489,1770,1772,1772,1770,1429
|
|
20231116,161300,112132316,1772,1772,1772,1772,330
|
|
20231116,161200,111547556,1777,1777,1777,1777,0
|
|
20231116,161100,111547556,1777,1777,1777,1777,1
|
|
20231116,161000,111545779,1772,1772,1772,1772,0
|
|
20231116,160900,111545779,1772,1772,1772,1772,0
|
|
20231116,160800,111545779,1772,1777,1777,1772,1295
|
|
20231116,160700,109247335,1778,1778,1778,1778,0
|
|
20231116,160600,109247335,1778,1778,1778,1778,0
|
|
20231116,160500,109247335,1778,1778,1778,1778,0
|
|
20231116,160400,109247335,1778,1778,1778,1778,0
|
|
20231116,160300,109247335,1778,1778,1778,1778,0
|
|
20231116,160200,109247335,1778,1778,1778,1778,0
|
|
20231116,160100,109247335,1778,1778,1778,1778,0
|
|
20231116,160000,109247335,1778,1778,1778,1778,300
|
|
20231116,155900,108713935,1778,1778,1778,1778,0
|
|
20231116,155800,108713935,1778,1778,1778,1778,0
|
|
20231116,155700,108713935,1778,1778,1778,1778,196
|
|
20231116,155600,108365447,1778,1780,1780,1771,204
|
|
20231116,155500,108004130,1779,1778,1779,1778,2
|
|
20231116,155400,108000573,1772,1772,1772,1772,1
|
|
20231116,155300,107998801,1773,1773,1773,1773,1
|
|
20231116,155200,107997028,1780,1780,1780,1780,1
|
|
20231116,155100,107995248,1774,1775,1775,1774,3
|
|
20231116,155000,107989924,1778,1778,1778,1778,0
|
|
20231116,154900,107989924,1778,1778,1778,1778,1
|
|
20231116,154800,107988146,1778,1778,1778,1778,0
|
|
20231116,154700,107988146,1778,1778,1778,1778,425
|
|
20231116,154600,107232496,1778,1778,1778,1778,100
|
|
20231116,154500,107054696,1775,1775,1775,1775,533
|
|
20231116,154400,106108621,1775,1778,1778,1775,23
|
|
20231116,154300,106067736,1775,1775,1775,1775,103
|
|
20231116,154200,105884911,1775,1775,1775,1775,1
|
|
20231116,154100,105883136,1775,1775,1775,1775,1
|
|
20231116,154000,105881361,1775,1776,1776,1775,2357
|
|
20231116,153900,101697583,1778,1778,1778,1778,0
|
|
20231116,153800,101697583,1778,1778,1778,1778,0
|
|
20231116,153700,101697583,1778,1778,1778,1778,20
|
|
20231116,153600,101662023,1775,1775,1775,1775,25
|
|
20231116,153500,101617648,1774,1774,1774,1774,49
|
|
20231116,153400,101530722,1774,1774,1774,1774,100
|
|
20231116,153300,101353322,1774,1774,1774,1774,0
|
|
20231116,153200,101353322,1774,1774,1774,1774,10
|
|
20231116,153100,101335582,1774,1774,1774,1774,1
|
|
20231116,153000,101333808,1770,1770,1770,1770,1
|
|
20231116,152900,101332038,1770,1770,1770,1770,0
|
|
20231116,152800,101332038,1770,1770,1770,1770,290
|
|
20231116,152700,100818738,1770,1770,1770,1770,408
|
|
20231116,152600,100096578,1769,1769,1769,1769,98
|
|
20231116,152500,99923216,1769,1778,1778,1769,696
|
|
20231116,152400,98691983,1769,1769,1769,1769,2
|
|
20231116,152300,98688445,1778,1779,1779,1769,4
|
|
20231116,152200,98681350,1769,1780,1780,1768,6
|
|
20231116,152100,98670717,1780,1768,1780,1768,54
|
|
20231116,152000,98575185,1780,1780,1780,1780,1297
|
|
20231116,151900,96266525,1780,1768,1780,1768,551
|
|
20231116,151800,95292345,1767,1771,1771,1767,319
|
|
20231116,151700,94727948,1786,1786,1786,1786,0
|
|
20231116,151600,94727948,1786,1786,1786,1786,101
|
|
20231116,151500,94547562,1786,1786,1786,1786,100
|
|
20231116,151400,94368962,1786,1786,1786,1786,498
|
|
20231116,151300,93479534,1786,1770,1786,1770,767
|
|
20231116,151200,92121032,1769,1767,1769,1767,285
|
|
20231116,151100,91617417,1769,1769,1769,1769,0
|
|
20231116,151000,91617417,1769,1769,1769,1769,0
|
|
20231116,150900,91617417,1769,1769,1769,1769,5
|
|
20231116,150800,91608572,1770,1770,1770,1770,0
|
|
20231116,150700,91608572,1770,1770,1770,1770,0
|
|
20231116,150600,91608572,1770,1770,1770,1770,0
|
|
20231116,150500,91608572,1770,1770,1770,1770,0
|
|
20231116,150400,91608572,1770,1766,1770,1766,1001
|
|
20231116,150300,89840802,1766,1766,1766,1766,193
|
|
20231116,150200,89499964,1766,1766,1766,1766,0
|
|
20231116,150100,89499964,1766,1766,1766,1766,40
|
|
20231116,150000,89429324,1765,1765,1765,1765,21
|
|
20231116,145900,89392259,1765,1765,1765,1765,0
|
|
20231116,145800,89392259,1765,1765,1765,1765,1
|
|
20231116,145700,89390494,1765,1765,1765,1765,0
|
|
20231116,145600,89390494,1765,1765,1765,1765,0
|
|
20231116,145500,89390494,1765,1765,1765,1765,0
|
|
20231116,145400,89390494,1765,1765,1765,1765,165
|
|
20231116,145300,89099269,1766,1766,1766,1766,72
|
|
20231116,145200,88972117,1766,1770,1770,1766,103
|
|
20231116,145100,88789827,1770,1770,1770,1770,0
|
|
20231116,145000,88789827,1770,1769,1770,1769,100
|
|
20231116,144900,88612832,1770,1770,1770,1770,0
|
|
20231116,144800,88612832,1770,1770,1770,1770,0
|
|
20231116,144700,88612832,1770,1767,1770,1767,447
|
|
20231116,144600,87822977,1766,1766,1766,1765,566
|
|
20231116,144500,86823425,1765,1765,1765,1765,4
|
|
20231116,144400,86816365,1766,1765,1766,1765,6
|
|
20231116,144300,86805772,1766,1765,1766,1765,6
|
|
20231116,144200,86795179,1766,1765,1766,1765,6
|
|
20231116,144100,86784586,1766,1765,1766,1765,6
|
|
20231116,144000,86773992,1766,1767,1767,1765,73
|
|
20231116,143900,86645141,1766,1767,1770,1766,62
|
|
20231116,143800,86535585,1767,1770,1770,1767,4
|
|
20231116,143700,86528511,1766,1770,1770,1766,5
|
|
20231116,143600,86519673,1768,1767,1768,1767,214
|
|
20231116,143500,86141324,1766,1766,1766,1766,6
|
|
20231116,143400,86130728,1766,1765,1766,1765,5
|
|
20231116,143300,86121900,1765,1766,1766,1765,4
|
|
20231116,143200,86114839,1766,1765,1766,1765,107
|
|
20231116,143100,85925983,1765,1765,1765,1765,228
|
|
20231116,143000,85523563,1767,1768,1768,1767,195
|
|
20231116,142900,85178893,1768,1768,1768,1768,30
|
|
20231116,142800,85125853,1768,1768,1768,1768,0
|
|
20231116,142700,85125853,1768,1768,1768,1768,0
|
|
20231116,142600,85125853,1768,1768,1768,1768,3
|
|
20231116,142500,85120549,1770,1768,1770,1768,185
|
|
20231116,142400,84793103,1768,1768,1768,1768,2
|
|
20231116,142300,84789567,1766,1766,1766,1766,120
|
|
20231116,142200,84577647,1766,1765,1766,1765,104
|
|
20231116,142100,84394067,1766,1766,1766,1766,84
|
|
20231116,142000,84245723,1767,1767,1767,1767,0
|
|
20231116,141900,84245723,1767,1767,1767,1767,20
|
|
20231116,141800,84210383,1767,1767,1767,1767,0
|
|
20231116,141700,84210383,1767,1767,1767,1767,1
|
|
20231116,141600,84208616,1764,1764,1764,1764,0
|
|
20231116,141500,84208616,1764,1767,1767,1764,1051
|
|
20231116,141400,82353513,1767,1768,1768,1767,72
|
|
20231116,141300,82226222,1768,1768,1768,1768,5
|
|
20231116,141200,82217382,1768,1768,1768,1768,0
|
|
20231116,141100,82217382,1768,1768,1768,1768,0
|
|
20231116,141000,82217382,1768,1768,1768,1768,0
|
|
20231116,140900,82217382,1768,1768,1768,1768,65
|
|
20231116,140800,82102462,1768,1768,1768,1768,24
|
|
20231116,140700,82060030,1768,1768,1768,1768,102
|
|
20231116,140600,81879694,1768,1768,1768,1768,10
|
|
20231116,140500,81862014,1768,1768,1768,1768,600
|
|
20231116,140400,80801214,1770,1770,1770,1770,0
|
|
20231116,140300,80801214,1770,1770,1770,1770,43
|
|
20231116,140200,80725104,1770,1770,1770,1770,0
|
|
20231116,140100,80725104,1770,1769,1770,1769,10
|
|
20231116,140000,80707409,1768,1768,1768,1768,1136
|
|
20231116,135900,78698961,1769,1769,1769,1769,0
|
|
20231116,135800,78698961,1769,1769,1769,1769,0
|
|
20231116,135700,78698961,1769,1769,1769,1769,0
|
|
20231116,135600,78698961,1769,1769,1769,1769,0
|
|
20231116,135500,78698961,1769,1769,1769,1769,0
|
|
20231116,135400,78698961,1769,1769,1769,1769,0
|
|
20231116,135300,78698961,1769,1769,1769,1769,0
|
|
20231116,135200,78698961,1769,1769,1769,1769,62
|
|
20231116,135100,78589283,1769,1769,1769,1769,10
|
|
20231116,135000,78571593,1764,1764,1764,1764,1
|
|
20231116,134900,78569829,1769,1769,1769,1769,0
|
|
20231116,134800,78569829,1769,1762,1769,1762,1328
|
|
20231116,134700,76228581,1763,1763,1763,1763,12
|
|
20231116,134600,76207425,1761,1761,1761,1761,0
|
|
20231116,134500,76207425,1761,1761,1761,1761,0
|
|
20231116,134400,76207425,1761,1761,1761,1761,0
|
|
20231116,134300,76207425,1761,1761,1761,1761,0
|
|
20231116,134200,76207425,1761,1761,1761,1761,0
|
|
20231116,134100,76207425,1761,1761,1761,1761,0
|
|
20231116,134000,76207425,1761,1761,1761,1761,0
|
|
20231116,133900,76207425,1761,1761,1761,1761,0
|
|
20231116,133800,76207425,1761,1761,1761,1761,2
|
|
20231116,133700,76203903,1761,1761,1761,1761,0
|
|
20231116,133600,76203903,1761,1761,1761,1761,0
|
|
20231116,133500,76203903,1761,1763,1763,1761,126
|
|
20231116,133400,75981767,1760,1760,1760,1760,0
|
|
20231116,133300,75981767,1760,1760,1760,1760,0
|
|
20231116,133200,75981767,1760,1760,1760,1760,0
|
|
20231116,133100,75981767,1760,1760,1760,1760,333
|
|
20231116,133000,75395687,1760,1760,1760,1760,0
|
|
20231116,132900,75395687,1760,1760,1760,1760,0
|
|
20231116,132800,75395687,1760,1761,1761,1760,200
|
|
20231116,132700,75043659,1761,1762,1762,1761,18
|
|
20231116,132600,75011956,1763,1763,1763,1763,0
|
|
20231116,132500,75011956,1763,1763,1763,1763,0
|
|
20231116,132400,75011956,1763,1763,1763,1763,262
|
|
20231116,132300,74550050,1763,1763,1763,1763,50
|
|
20231116,132200,74461900,1763,1763,1763,1763,0
|
|
20231116,132100,74461900,1763,1763,1763,1763,0
|
|
20231116,132000,74461900,1763,1763,1763,1763,0
|
|
20231116,131900,74461900,1763,1763,1763,1763,0
|
|
20231116,131800,74461900,1763,1763,1763,1763,22
|
|
20231116,131700,74423114,1763,1763,1763,1763,0
|
|
20231116,131600,74423114,1763,1763,1763,1763,0
|
|
20231116,131500,74423114,1763,1763,1763,1763,0
|
|
20231116,131400,74423114,1763,1763,1763,1763,0
|
|
20231116,131300,74423114,1763,1763,1763,1763,0
|
|
20231116,131200,74423114,1763,1763,1763,1763,0
|
|
20231116,131100,74423114,1763,1763,1763,1763,50
|
|
20231116,131000,74334964,1763,1763,1763,1763,0
|
|
20231116,130900,74334964,1763,1763,1763,1763,0
|
|
20231116,130800,74334964,1763,1763,1763,1763,61
|
|
20231116,130700,74227421,1763,1763,1763,1763,0
|
|
20231116,130600,74227421,1763,1761,1763,1761,4
|
|
20231116,130500,74220375,1763,1763,1763,1761,5
|
|
20231116,130400,74211564,1761,1761,1763,1761,5
|
|
20231116,130300,74202755,1763,1763,1763,1761,5
|
|
20231116,130200,74193944,1761,1763,1763,1761,1035
|
|
20231116,130100,72370331,1763,1762,1763,1762,34
|
|
20231116,130000,72310391,1763,1763,1763,1763,1
|
|
20231116,125900,72308628,1763,1763,1763,1763,1
|
|
20231116,125800,72306865,1762,1762,1763,1762,5
|
|
20231116,125700,72298053,1763,1762,1763,1762,6
|
|
20231116,125600,72287478,1763,1762,1763,1762,156
|
|
20231116,125500,72012603,1763,1762,1763,1762,4
|
|
20231116,125400,72005553,1763,1763,1763,1762,55
|
|
20231116,125300,71908640,1762,1763,1763,1762,8
|
|
20231116,125200,71894540,1762,1762,1762,1762,101
|
|
20231116,125100,71716578,1762,1762,1763,1762,3
|
|
20231116,125000,71711291,1762,1762,1763,1762,52
|
|
20231116,124900,71619666,1763,1763,1763,1763,20
|
|
20231116,124800,71584406,1763,1763,1763,1763,2
|
|
20231116,124700,71580880,1763,1763,1763,1762,5
|
|
20231116,124600,71572067,1763,1763,1763,1763,0
|
|
20231116,124500,71572067,1763,1763,1763,1762,5
|
|
20231116,124400,71563254,1762,1763,1763,1762,3
|
|
20231116,124300,71557966,1763,1763,1763,1763,0
|
|
20231116,124200,71557966,1763,1762,1763,1762,4
|
|
20231116,124100,71550916,1763,1762,1763,1762,8
|
|
20231116,124000,71536816,1763,1763,1763,1763,102
|
|
20231116,123900,71356990,1762,1767,1767,1762,811
|
|
20231116,123800,69927146,1764,1764,1764,1764,0
|
|
20231116,123700,69927146,1764,1764,1764,1764,990
|
|
20231116,123600,68180786,1768,1768,1768,1763,3
|
|
20231116,123500,68175487,1763,1763,1768,1763,5
|
|
20231116,123400,68166662,1768,1763,1768,1763,6
|
|
20231116,123300,68156069,1768,1763,1768,1763,4
|
|
20231116,123200,68149007,1768,1763,1769,1763,6
|
|
20231116,123100,68138412,1769,1763,1769,1763,4
|
|
20231116,123000,68131348,1769,1769,1769,1763,5
|
|
20231116,122900,68122515,1763,1763,1769,1763,5
|
|
20231116,122800,68113688,1769,1769,1769,1763,6
|
|
20231116,122700,68103086,1769,1763,1769,1763,4
|
|
20231116,122600,68096022,1769,1763,1769,1763,6
|
|
20231116,122500,68085426,1769,1769,1769,1763,5
|
|
20231116,122400,68076593,1763,1762,1769,1762,5
|
|
20231116,122300,68067768,1769,1769,1769,1762,3
|
|
20231116,122200,68062468,1768,1768,1769,1768,5
|
|
20231116,122100,68053626,1768,1762,1768,1762,9
|
|
20231116,122000,68037732,1769,1769,1769,1762,7
|
|
20231116,121900,68025370,1762,1762,1770,1762,8
|
|
20231116,121800,68011250,1770,1770,1770,1762,5
|
|
20231116,121700,68002416,1762,1762,1770,1762,100
|
|
20231116,121600,67826200,1770,1762,1770,1762,5
|
|
20231116,121500,67817366,1770,1770,1770,1762,7
|
|
20231116,121400,67805008,1762,1770,1770,1762,5
|
|
20231116,121300,67796182,1762,1770,1770,1762,8
|
|
20231116,121200,67782062,1762,1770,1770,1762,8
|
|
20231116,121100,67767934,1762,1770,1770,1762,6
|
|
20231116,121000,67757338,1762,1762,1770,1762,5
|
|
20231116,120900,67748512,1770,1762,1770,1762,8
|
|
20231116,120800,67734384,1770,1770,1770,1762,7
|
|
20231116,120700,67722017,1767,1767,1767,1767,1
|
|
20231116,120600,67720250,1770,1770,1770,1770,0
|
|
20231116,120500,67720250,1770,1770,1770,1770,0
|
|
20231116,120400,67720250,1770,1770,1770,1770,0
|
|
20231116,120300,67720250,1770,1770,1770,1770,3
|
|
20231116,120200,67714940,1770,1770,1770,1770,0
|
|
20231116,120100,67714940,1770,1770,1770,1770,0
|
|
20231116,120000,67714940,1770,1770,1770,1770,0
|
|
20231116,115900,67714940,1770,1770,1770,1770,0
|
|
20231116,115800,67714940,1770,1770,1770,1770,0
|
|
20231116,115700,67714940,1770,1770,1770,1770,0
|
|
20231116,115600,67714940,1770,1770,1770,1770,0
|
|
20231116,115500,67714940,1770,1770,1770,1770,0
|
|
20231116,115400,67714940,1770,1770,1770,1770,80
|
|
20231116,115300,67573340,1770,1770,1770,1770,1
|
|
20231116,115200,67571570,1767,1770,1770,1767,816
|
|
20231116,115100,66127550,1770,1770,1770,1770,0
|
|
20231116,115000,66127550,1770,1770,1770,1770,0
|
|
20231116,114900,66127550,1770,1770,1770,1770,0
|
|
20231116,114800,66127550,1770,1770,1770,1770,0
|
|
20231116,114700,66127550,1770,1770,1770,1770,0
|
|
20231116,114600,66127550,1770,1770,1770,1770,0
|
|
20231116,114500,66127550,1770,1770,1770,1770,0
|
|
20231116,114400,66127550,1770,1770,1770,1770,0
|
|
20231116,114300,66127550,1770,1770,1770,1770,0
|
|
20231116,114200,66127550,1770,1770,1770,1770,0
|
|
20231116,114100,66127550,1770,1770,1770,1770,0
|
|
20231116,114000,66127550,1770,1770,1770,1770,0
|
|
20231116,113900,66127550,1770,1770,1770,1770,9
|
|
20231116,113800,66111620,1770,1770,1770,1770,0
|
|
20231116,113700,66111620,1770,1770,1770,1770,250
|
|
20231116,113600,65669120,1774,1774,1774,1774,0
|
|
20231116,113500,65669120,1774,1774,1774,1774,0
|
|
20231116,113400,65669120,1774,1774,1774,1774,0
|
|
20231116,113300,65669120,1774,1774,1774,1774,40
|
|
20231116,113200,65598160,1774,1774,1774,1774,0
|
|
20231116,113100,65598160,1774,1774,1774,1774,0
|
|
20231116,113000,65598160,1774,1774,1774,1774,0
|
|
20231116,112900,65598160,1774,1774,1774,1774,20
|
|
20231116,112800,65562680,1774,1774,1774,1774,0
|
|
20231116,112700,65562680,1774,1774,1774,1774,0
|
|
20231116,112600,65562680,1774,1774,1774,1774,4
|
|
20231116,112500,65555584,1774,1774,1774,1771,18
|
|
20231116,112400,65523655,1774,1774,1774,1771,13
|
|
20231116,112300,65500599,1774,1774,1774,1770,105
|
|
20231116,112200,65314681,1770,1770,1770,1770,0
|
|
20231116,112100,65314681,1770,1770,1770,1770,536
|
|
20231116,112000,64365961,1770,1772,1772,1770,600
|
|
20231116,111900,63303761,1773,1773,1773,1773,100
|
|
20231116,111800,63126461,1773,1773,1773,1773,58
|
|
20231116,111700,63023627,1774,1774,1774,1774,0
|
|
20231116,111600,63023627,1774,1774,1774,1774,28
|
|
20231116,111500,62973955,1774,1774,1774,1774,0
|
|
20231116,111400,62973955,1774,1774,1774,1774,0
|
|
20231116,111300,62973955,1774,1774,1774,1774,563
|
|
20231116,111200,61975193,1774,1774,1774,1774,100
|
|
20231116,111100,61797793,1774,1775,1775,1774,658
|
|
20231116,111000,60630451,1775,1775,1775,1775,85
|
|
20231116,110900,60479576,1794,1794,1794,1794,20
|
|
20231116,110800,60443696,1794,1794,1794,1794,0
|
|
20231116,110700,60443696,1794,1794,1794,1794,4
|
|
20231116,110600,60436520,1794,1794,1794,1794,0
|
|
20231116,110500,60436520,1794,1794,1794,1794,0
|
|
20231116,110400,60436520,1794,1794,1794,1794,0
|
|
20231116,110300,60436520,1794,1794,1794,1794,0
|
|
20231116,110200,60436520,1794,1775,1794,1775,93
|
|
20231116,110100,60271350,1775,1775,1775,1775,0
|
|
20231116,110000,60271350,1775,1775,1775,1775,2
|
|
20231116,105900,60267800,1795,1795,1795,1795,0
|
|
20231116,105800,60267800,1795,1795,1795,1795,0
|
|
20231116,105700,60267800,1795,1795,1795,1795,0
|
|
20231116,105600,60267800,1795,1795,1795,1795,0
|
|
20231116,105500,60267800,1795,1795,1795,1795,0
|
|
20231116,105400,60267800,1795,1774,1797,1774,712
|
|
20231116,105300,59004377,1774,1783,1797,1773,1127
|
|
20231116,105200,57005073,1798,1798,1798,1798,0
|
|
20231116,105100,57005073,1798,1798,1798,1798,0
|
|
20231116,105000,57005073,1798,1798,1798,1798,0
|
|
20231116,104900,57005073,1798,1798,1798,1798,0
|
|
20231116,104800,57005073,1798,1792,1798,1781,154
|
|
20231116,104700,56730364,1799,1799,1799,1799,67
|
|
20231116,104600,56609831,1799,1792,1799,1792,3
|
|
20231116,104500,56604441,1799,1792,1799,1792,2008
|
|
20231116,104400,53006084,1799,1804,1805,1799,1225
|
|
20231116,104300,50801077,1805,1805,1805,1804,3025
|
|
20231116,104200,45340970,1806,1824,1824,1806,987
|
|
20231116,104100,43556930,1824,1824,1824,1824,9
|
|
20231116,104000,43540514,1827,1827,1827,1827,3
|
|
20231116,103900,43535033,1830,1830,1830,1830,210
|
|
20231116,103800,43150733,1833,1832,1833,1832,710
|
|
20231116,103700,41849318,1833,1816,1833,1816,57
|
|
20231116,103600,41744933,1816,1817,1833,1816,2492
|
|
20231116,103500,37215271,1840,1827,1850,1816,2642
|
|
20231116,103400,32405390,1850,1773,1850,1773,4213
|
|
20231116,103300,24876898,1773,1767,1773,1767,404
|
|
20231116,103200,24162743,1764,1764,1764,1764,179
|
|
20231116,103100,23846987,1761,1761,1761,1761,0
|
|
20231116,103000,23846987,1761,1761,1761,1761,0
|
|
20231116,102900,23846987,1761,1761,1761,1761,0
|
|
20231116,102800,23846987,1761,1767,1767,1761,2115
|
|
20231116,102700,20117079,1767,1764,1767,1764,187
|
|
20231116,102600,19786683,1761,1761,1761,1761,0
|
|
20231116,102500,19786683,1761,1760,1761,1760,292
|
|
20231116,102400,19272482,1760,1760,1760,1760,398
|
|
20231116,102300,18572002,1760,1760,1760,1760,187
|
|
20231116,102200,18242882,1760,1760,1760,1760,103
|
|
20231116,102100,18061602,1741,1742,1742,1741,200
|
|
20231116,102000,17713302,1741,1741,1741,1741,0
|
|
20231116,101900,17713302,1741,1741,1741,1741,178
|
|
20231116,101800,17403404,1741,1741,1741,1741,100
|
|
20231116,101700,17229304,1761,1761,1761,1761,0
|
|
20231116,101600,17229304,1761,1740,1761,1740,1198
|
|
20231116,101500,15144427,1740,1745,1745,1740,1199
|
|
20231116,101400,13057467,1744,1742,1744,1742,170
|
|
20231116,101300,12760989,1742,1744,1744,1742,292
|
|
20231116,101200,12252038,1744,1764,1764,1744,303
|
|
20231116,101100,11723416,1754,1754,1754,1754,49
|
|
20231116,101000,11637470,1754,1744,1754,1742,292
|
|
20231116,100900,11128177,1744,1744,1744,1743,1098
|
|
20231116,100800,9213899,1743,1743,1743,1743,229
|
|
20231116,100700,8814752,1743,1761,1761,1743,234
|
|
20231116,100600,8404515,1749,1749,1749,1749,187
|
|
20231116,100500,8077452,1748,1748,1748,1748,0
|
|
20231116,100400,8077452,1748,1745,1778,1743,717
|
|
20231116,100300,6820816,1745,1748,1748,1745,3283
|
|
20231116,100200,1087917,1747,1780,1780,1747,106
|
|
20231116,100100,902405,1780,1745,1780,1742,292
|
|
20231116,100000,386321,1780,1740,1780,1740,222
|