637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,193400,202324701,1441,1441,1441,1441,4169
|
|
20231123,193300,202324701,1441,1441,1441,1441,0
|
|
20231123,193200,202324701,1441,1441,1441,1441,0
|
|
20231123,193100,202324701,1441,1441,1441,1441,0
|
|
20231123,193000,202324701,1441,1441,1441,1441,0
|
|
20231123,192900,202324701,1441,1441,1441,1441,0
|
|
20231123,192800,202324701,1441,1441,1441,1441,0
|
|
20231123,192700,202324701,1441,1441,1441,1441,0
|
|
20231123,192600,202324701,1441,1441,1441,1441,0
|
|
20231123,192500,202324701,1441,1441,1441,1441,0
|
|
20231123,192400,202324701,1441,1441,1441,1441,0
|
|
20231123,192300,202324701,1441,1441,1441,1441,0
|
|
20231123,192200,202324701,1441,1441,1441,1441,0
|
|
20231123,192100,202324701,1441,1441,1441,1441,0
|
|
20231123,192000,202324701,1441,1441,1441,1441,0
|
|
20231123,191900,202324701,1441,1441,1441,1441,0
|
|
20231123,191800,202324701,1441,1441,1441,1441,0
|
|
20231123,191700,202324701,1441,1441,1441,1441,0
|
|
20231123,191600,202324701,1441,1441,1441,1441,0
|
|
20231123,191500,202324701,1441,1441,1441,1441,0
|
|
20231123,191400,202324701,1441,1441,1441,1441,0
|
|
20231123,191300,202324701,1441,1441,1441,1441,0
|
|
20231123,191200,202324701,1441,1441,1441,1441,0
|
|
20231123,191100,202324701,1441,1441,1441,1441,0
|
|
20231123,191000,202324701,1441,1441,1441,1441,0
|
|
20231123,190900,202324701,1441,1441,1441,1441,0
|
|
20231123,190800,202324701,1441,1441,1441,1441,0
|
|
20231123,190700,202324701,1441,1441,1441,1441,0
|
|
20231123,190600,202324701,1441,1441,1441,1441,0
|
|
20231123,190500,202324701,1441,1441,1441,1441,0
|
|
20231123,190400,202324701,1441,1441,1441,1441,4169
|
|
20231123,190300,202324701,1441,1441,1441,1441,0
|
|
20231123,190200,202324701,1441,1441,1441,1441,0
|
|
20231123,190100,202324701,1441,1441,1441,1441,0
|
|
20231123,190000,202324701,1441,1441,1441,1441,0
|
|
20231123,185900,202324701,1441,1441,1441,1441,0
|
|
20231123,185800,202324701,1441,1441,1441,1441,0
|
|
20231123,185700,202324701,1441,1441,1441,1441,0
|
|
20231123,185600,202324701,1441,1441,1441,1441,0
|
|
20231123,185500,202324701,1441,1441,1441,1441,0
|
|
20231123,185400,202324701,1441,1441,1441,1441,0
|
|
20231123,185300,202324701,1441,1441,1441,1441,0
|
|
20231123,185200,202324701,1441,1441,1441,1441,0
|
|
20231123,185100,202324701,1441,1441,1441,1441,0
|
|
20231123,185000,202324701,1441,1441,1441,1441,0
|
|
20231123,184900,202324701,1441,1441,1441,1441,0
|
|
20231123,184800,202324701,1441,1441,1441,1441,0
|
|
20231123,184700,202324701,1441,1441,1441,1441,0
|
|
20231123,184600,202324701,1441,1441,1441,1441,0
|
|
20231123,184500,202324701,1441,1441,1441,1441,0
|
|
20231123,184400,202324701,1441,1441,1441,1441,0
|
|
20231123,184300,202324701,1441,1441,1441,1441,0
|
|
20231123,184200,202324701,1441,1441,1441,1441,0
|
|
20231123,184100,202324701,1441,1441,1441,1441,0
|
|
20231123,184000,202324701,1441,1441,1441,1441,0
|
|
20231123,183900,202324701,1441,1441,1441,1441,0
|
|
20231123,183800,202324701,1441,1441,1441,1441,0
|
|
20231123,183700,202324701,1441,1441,1441,1441,0
|
|
20231123,183600,202324701,1441,1441,1441,1441,0
|
|
20231123,183500,202324701,1441,1441,1441,1441,0
|
|
20231123,183400,202324701,1441,1441,1441,1441,4169
|
|
20231123,183300,202324701,1441,1441,1441,1441,0
|
|
20231123,183200,202324701,1441,1441,1441,1441,0
|
|
20231123,183100,202324701,1441,1441,1441,1441,0
|
|
20231123,183000,202324701,1441,1441,1441,1441,0
|
|
20231123,182900,202324701,1441,1441,1441,1441,0
|
|
20231123,182800,202324701,1441,1441,1441,1441,0
|
|
20231123,182700,202324701,1441,1441,1441,1441,0
|
|
20231123,182600,202324701,1441,1441,1441,1441,0
|
|
20231123,182500,202324701,1441,1441,1441,1441,0
|
|
20231123,182400,202324701,1441,1441,1441,1441,0
|
|
20231123,182300,202324701,1441,1441,1441,1441,0
|
|
20231123,182200,202324701,1441,1441,1441,1441,0
|
|
20231123,182100,202324701,1441,1441,1441,1441,0
|
|
20231123,182000,202324701,1441,1441,1441,1441,0
|
|
20231123,181900,202324701,1441,1441,1441,1441,0
|
|
20231123,181800,202324701,1441,1441,1441,1441,0
|
|
20231123,181700,202324701,1441,1441,1441,1441,0
|
|
20231123,181600,202324701,1441,1441,1441,1441,0
|
|
20231123,181500,202324701,1441,1441,1441,1441,0
|
|
20231123,181400,202324701,1441,1441,1441,1441,0
|
|
20231123,181300,202324701,1441,1441,1441,1441,0
|
|
20231123,181200,202324701,1441,1441,1441,1441,0
|
|
20231123,181100,202324701,1441,1441,1441,1441,0
|
|
20231123,181000,202324701,1441,1441,1441,1441,0
|
|
20231123,180900,202324701,1441,1441,1441,1441,0
|
|
20231123,180800,202324701,1441,1441,1441,1441,0
|
|
20231123,180700,202324701,1441,1441,1441,1441,0
|
|
20231123,180600,202324701,1441,1441,1441,1441,0
|
|
20231123,180500,202324701,1441,1441,1441,1441,0
|
|
20231123,180400,202324701,1441,1441,1441,1441,4169
|
|
20231123,180300,202324701,1441,1441,1441,1441,0
|
|
20231123,180200,202324701,1441,1441,1441,1441,0
|
|
20231123,180100,202324701,1441,1441,1441,1441,0
|
|
20231123,180000,202324701,1441,1441,1441,1441,0
|
|
20231123,175900,202324701,1441,1441,1441,1441,0
|
|
20231123,175800,202324701,1441,1441,1441,1441,0
|
|
20231123,175700,202324701,1441,1441,1441,1441,0
|
|
20231123,175600,202324701,1441,1441,1441,1441,0
|
|
20231123,175500,202324701,1441,1441,1441,1441,0
|
|
20231123,175400,202324701,1441,1441,1441,1441,0
|
|
20231123,175300,202324701,1441,1441,1441,1441,0
|
|
20231123,175200,202324701,1441,1441,1441,1441,0
|
|
20231123,175100,202324701,1441,1441,1441,1441,0
|
|
20231123,175000,202324701,1441,1441,1441,1441,0
|
|
20231123,174900,202324701,1441,1441,1441,1441,0
|
|
20231123,174800,202324701,1441,1441,1441,1441,0
|
|
20231123,174700,202324701,1441,1441,1441,1441,0
|
|
20231123,174600,202324701,1441,1441,1441,1441,0
|
|
20231123,174500,202324701,1441,1441,1441,1441,0
|
|
20231123,174400,202324701,1441,1441,1441,1441,0
|
|
20231123,174300,202324701,1441,1441,1441,1441,0
|
|
20231123,174200,202324701,1441,1441,1441,1441,0
|
|
20231123,174100,202324701,1441,1441,1441,1441,0
|
|
20231123,174000,202324701,1441,1441,1441,1441,0
|
|
20231123,173900,202324701,1441,1441,1441,1441,0
|
|
20231123,173800,202324701,1441,1441,1441,1441,0
|
|
20231123,173700,202324701,1441,1441,1441,1441,0
|
|
20231123,173600,202324701,1441,1441,1441,1441,0
|
|
20231123,173500,202324701,1441,1441,1441,1441,0
|
|
20231123,173400,202324701,1441,1441,1441,1441,4169
|
|
20231123,173300,202324701,1441,1441,1441,1441,0
|
|
20231123,173200,202324701,1441,1441,1441,1441,0
|
|
20231123,173100,202324701,1441,1441,1441,1441,0
|
|
20231123,173000,202324701,1441,1441,1441,1441,0
|
|
20231123,172900,202324701,1441,1441,1441,1441,0
|
|
20231123,172800,202324701,1441,1441,1441,1441,0
|
|
20231123,172700,202324701,1441,1441,1441,1441,0
|
|
20231123,172600,202324701,1441,1441,1441,1441,0
|
|
20231123,172500,202324701,1441,1441,1441,1441,0
|
|
20231123,172400,202324701,1441,1441,1441,1441,0
|
|
20231123,172300,202324701,1441,1441,1441,1441,0
|
|
20231123,172200,202324701,1441,1441,1441,1441,0
|
|
20231123,172100,202324701,1441,1441,1441,1441,0
|
|
20231123,172000,202324701,1441,1441,1441,1441,0
|
|
20231123,171900,202324701,1441,1441,1441,1441,0
|
|
20231123,171800,202324701,1441,1441,1441,1441,0
|
|
20231123,171700,202324701,1441,1441,1441,1441,0
|
|
20231123,171600,202324701,1441,1441,1441,1441,0
|
|
20231123,171500,202324701,1441,1441,1441,1441,0
|
|
20231123,171400,202324701,1441,1441,1441,1441,0
|
|
20231123,171300,202324701,1441,1441,1441,1441,0
|
|
20231123,171200,202324701,1441,1441,1441,1441,0
|
|
20231123,171100,202324701,1441,1441,1441,1441,0
|
|
20231123,171000,202324701,1441,1441,1441,1441,0
|
|
20231123,170900,202324701,1441,1441,1441,1441,0
|
|
20231123,170800,202324701,1441,1441,1441,1441,0
|
|
20231123,170700,202324701,1441,1441,1441,1441,0
|
|
20231123,170600,202324701,1441,1441,1441,1441,0
|
|
20231123,170500,202324701,1441,1441,1441,1441,0
|
|
20231123,170400,202324701,1441,1441,1441,1441,4169
|
|
20231123,170300,202324701,1441,1441,1441,1441,0
|
|
20231123,170200,202324701,1441,1441,1441,1441,0
|
|
20231123,170100,202324701,1441,1441,1441,1441,0
|
|
20231123,170000,202324701,1441,1441,1441,1441,0
|
|
20231123,165900,202324701,1441,1441,1441,1441,0
|
|
20231123,165800,202324701,1441,1441,1441,1441,0
|
|
20231123,165700,202324701,1441,1441,1441,1441,0
|
|
20231123,165600,202324701,1441,1441,1441,1441,0
|
|
20231123,165500,202324701,1441,1441,1441,1441,0
|
|
20231123,165400,202324701,1441,1441,1441,1441,0
|
|
20231123,165300,202324701,1441,1441,1441,1441,0
|
|
20231123,165200,202324701,1441,1441,1441,1441,0
|
|
20231123,165100,202324701,1441,1441,1441,1441,0
|
|
20231123,165000,202324701,1441,1441,1441,1441,0
|
|
20231123,164900,202324701,1441,1441,1441,1441,0
|
|
20231123,164800,202324701,1441,1441,1441,1441,0
|
|
20231123,164700,202324701,1441,1441,1441,1441,0
|
|
20231123,164600,202324701,1441,1441,1441,1441,0
|
|
20231123,164500,202324701,1441,1441,1441,1441,0
|
|
20231123,164400,202324701,1441,1441,1441,1441,0
|
|
20231123,164300,202324701,1441,1441,1441,1441,0
|
|
20231123,164200,202324701,1441,1441,1441,1441,0
|
|
20231123,164100,202324701,1441,1441,1441,1441,0
|
|
20231123,164000,202324701,1441,1441,1441,1441,0
|
|
20231123,163900,202324701,1441,1441,1441,1441,0
|
|
20231123,163800,202324701,1441,1441,1441,1441,0
|
|
20231123,163700,202324701,1441,1441,1441,1441,0
|
|
20231123,163600,202324701,1441,1441,1441,1441,0
|
|
20231123,163500,202324701,1441,1441,1441,1441,0
|
|
20231123,163400,202324701,1441,1441,1441,1441,4169
|
|
20231123,163300,202324701,1441,1441,1441,1441,0
|
|
20231123,163200,202324701,1441,1441,1441,1441,0
|
|
20231123,163100,202324701,1441,1441,1441,1441,0
|
|
20231123,163000,202324701,1441,1441,1441,1441,0
|
|
20231123,162900,202324701,1441,1441,1441,1441,0
|
|
20231123,162800,202324701,1441,1441,1441,1441,0
|
|
20231123,162700,202324701,1441,1441,1441,1441,0
|
|
20231123,162600,202324701,1441,1441,1441,1441,0
|
|
20231123,162500,202324701,1441,1441,1441,1441,0
|
|
20231123,162400,202324701,1441,1441,1441,1441,0
|
|
20231123,162300,202324701,1441,1441,1441,1441,0
|
|
20231123,162200,202324701,1441,1441,1441,1441,0
|
|
20231123,162100,202324701,1441,1441,1441,1441,0
|
|
20231123,162000,202324701,1441,1441,1441,1441,0
|
|
20231123,161900,202324701,1441,1441,1441,1441,0
|
|
20231123,161800,202324701,1441,1441,1441,1441,0
|
|
20231123,161700,202324701,1441,1441,1441,1441,0
|
|
20231123,161600,202324701,1441,1441,1441,1441,0
|
|
20231123,161500,202324701,1441,1441,1441,1441,0
|
|
20231123,161400,202324701,1441,1441,1441,1441,0
|
|
20231123,161300,202324701,1441,1441,1441,1441,0
|
|
20231123,161200,202324701,1441,1441,1441,1441,0
|
|
20231123,161100,202324701,1441,1441,1441,1441,0
|
|
20231123,161000,202324701,1441,1441,1441,1441,0
|
|
20231123,160900,202324701,1441,1441,1441,1441,0
|
|
20231123,160800,202324701,1441,1441,1441,1441,0
|
|
20231123,160700,202324701,1441,1441,1441,1441,0
|
|
20231123,160600,202324701,1441,1441,1441,1441,0
|
|
20231123,160500,202324701,1441,1441,1441,1441,0
|
|
20231123,160400,202324701,1441,1441,1441,1441,4169
|
|
20231123,160300,202324701,1441,1441,1441,1441,0
|
|
20231123,160200,202324701,1441,1441,1441,1441,0
|
|
20231123,160100,202324701,1441,1441,1441,1441,0
|
|
20231123,160000,202324701,1441,1441,1441,1441,0
|
|
20231123,155900,202324701,1441,1441,1441,1441,0
|
|
20231123,155800,202324701,1441,1441,1441,1441,0
|
|
20231123,155700,202324701,1441,1441,1441,1441,0
|
|
20231123,155600,202324701,1441,1441,1441,1441,0
|
|
20231123,155500,202324701,1441,1441,1441,1441,0
|
|
20231123,155400,202324701,1441,1441,1441,1441,0
|
|
20231123,155300,202324701,1441,1441,1441,1441,0
|
|
20231123,155200,202324701,1441,1441,1441,1441,0
|
|
20231123,155100,202324701,1441,1441,1441,1441,0
|
|
20231123,155000,202324701,1441,1441,1441,1441,0
|
|
20231123,154900,202324701,1441,1441,1441,1441,0
|
|
20231123,154800,202324701,1441,1441,1441,1441,0
|
|
20231123,154700,202324701,1441,1441,1441,1441,0
|
|
20231123,154600,202324701,1441,1441,1441,1441,0
|
|
20231123,154500,202324701,1441,1441,1441,1441,0
|
|
20231123,154400,202324701,1441,1441,1441,1441,0
|
|
20231123,154300,202324701,1441,1441,1441,1441,0
|
|
20231123,154200,202324701,1441,1441,1441,1441,0
|
|
20231123,154100,202324701,1441,1441,1441,1441,0
|
|
20231123,154000,202324701,1441,1441,1441,1441,0
|
|
20231123,153900,202324701,1441,1441,1441,1441,0
|
|
20231123,153800,202324701,1441,1441,1441,1441,0
|
|
20231123,153700,202324701,1441,1441,1441,1441,0
|
|
20231123,153600,202324701,1441,1441,1441,1441,0
|
|
20231123,153500,202324701,1441,1441,1441,1441,0
|
|
20231123,153400,202324701,1441,1441,1441,1441,4169
|
|
20231123,153300,202324701,1441,1441,1441,1441,0
|
|
20231123,153200,202324701,1441,1441,1441,1441,0
|
|
20231123,153100,202324701,1441,1441,1441,1441,0
|
|
20231123,153000,202324701,1441,1441,1441,1441,4169
|
|
20231123,152900,196317172,1441,1441,1441,1441,0
|
|
20231123,152800,196317172,1441,1441,1441,1441,0
|
|
20231123,152700,196317172,1441,1441,1441,1441,0
|
|
20231123,152600,196317172,1441,1441,1441,1441,0
|
|
20231123,152500,196317172,1441,1441,1441,1441,0
|
|
20231123,152400,196317172,1441,1441,1441,1441,0
|
|
20231123,152300,196317172,1441,1441,1441,1441,0
|
|
20231123,152200,196317172,1441,1441,1441,1441,0
|
|
20231123,152100,196317172,1441,1441,1441,1441,0
|
|
20231123,152000,196317172,1441,1441,1441,1441,0
|
|
20231123,151900,196317172,1441,1444,1444,1441,308
|
|
20231123,151800,195873236,1441,1448,1448,1441,1877
|
|
20231123,151700,193164557,1444,1459,1459,1440,1101
|
|
20231123,151600,191574823,1459,1460,1460,1459,109
|
|
20231123,151500,191415695,1460,1467,1467,1460,174
|
|
20231123,151400,191160468,1467,1467,1467,1467,39
|
|
20231123,151300,191103255,1468,1460,1468,1460,1129
|
|
20231123,151200,189453949,1460,1460,1460,1460,5
|
|
20231123,151100,189446649,1461,1461,1461,1461,1
|
|
20231123,151000,189445188,1460,1460,1460,1460,1
|
|
20231123,150900,189443728,1460,1460,1460,1460,1
|
|
20231123,150800,189442268,1460,1460,1460,1460,1
|
|
20231123,150700,189440808,1460,1460,1460,1460,0
|
|
20231123,150600,189440808,1460,1459,1460,1459,9
|
|
20231123,150500,189427676,1459,1460,1460,1459,584
|
|
20231123,150400,188575329,1460,1462,1462,1460,752
|
|
20231123,150300,187477391,1463,1470,1470,1463,110
|
|
20231123,150200,187315857,1470,1470,1470,1470,0
|
|
20231123,150100,187315857,1470,1470,1470,1470,830
|
|
20231123,150000,186095757,1472,1472,1472,1470,309
|
|
20231123,145900,185641389,1472,1472,1472,1472,2
|
|
20231123,145800,185638445,1472,1472,1472,1472,19
|
|
20231123,145700,185610477,1472,1473,1473,1472,40
|
|
20231123,145600,185551581,1473,1474,1474,1473,268
|
|
20231123,145500,185156607,1474,1474,1474,1474,13
|
|
20231123,145400,185137445,1476,1469,1476,1469,290
|
|
20231123,145300,184710251,1466,1466,1466,1466,84
|
|
20231123,145200,184587107,1465,1465,1465,1465,0
|
|
20231123,145100,184587107,1465,1470,1472,1465,955
|
|
20231123,145000,183187499,1471,1475,1475,1471,369
|
|
20231123,144900,182644344,1475,1476,1476,1475,102
|
|
20231123,144800,182493793,1478,1481,1481,1476,262
|
|
20231123,144700,182106491,1483,1484,1484,1483,211
|
|
20231123,144600,181793571,1483,1483,1483,1483,299
|
|
20231123,144500,181350154,1487,1480,1488,1480,420
|
|
20231123,144400,180725674,1488,1483,1488,1479,1127
|
|
20231123,144300,179052505,1483,1475,1483,1475,1991
|
|
20231123,144200,176109182,1469,1463,1477,1463,4076
|
|
20231123,144100,170119341,1461,1459,1463,1459,847
|
|
20231123,144000,168881799,1458,1460,1460,1458,978
|
|
20231123,143900,167454489,1459,1459,1460,1459,391
|
|
20231123,143800,166883797,1459,1458,1459,1457,4585
|
|
20231123,143700,160198621,1458,1454,1458,1454,4242
|
|
20231123,143600,154023302,1454,1450,1454,1450,922
|
|
20231123,143500,152685529,1446,1446,1446,1446,454
|
|
20231123,143400,152029045,1447,1448,1448,1447,360
|
|
20231123,143300,151508011,1448,1448,1448,1448,0
|
|
20231123,143200,151508011,1448,1448,1448,1448,0
|
|
20231123,143100,151508011,1448,1448,1448,1448,122
|
|
20231123,143000,151331355,1448,1449,1450,1448,154
|
|
20231123,142900,151108294,1449,1449,1449,1449,89
|
|
20231123,142800,150979333,1448,1447,1448,1447,1226
|
|
20231123,142700,149204711,1447,1447,1447,1447,32
|
|
20231123,142600,149158407,1447,1447,1447,1446,471
|
|
20231123,142500,148477109,1447,1447,1447,1447,102
|
|
20231123,142400,148329515,1447,1447,1447,1447,0
|
|
20231123,142300,148329515,1447,1447,1447,1447,0
|
|
20231123,142200,148329515,1447,1447,1447,1447,32
|
|
20231123,142100,148283211,1448,1448,1448,1448,32
|
|
20231123,142000,148236875,1448,1447,1448,1447,32
|
|
20231123,141900,148190541,1446,1446,1446,1446,708
|
|
20231123,141800,147166773,1445,1441,1445,1441,2965
|
|
20231123,141700,142891625,1440,1438,1440,1438,1517
|
|
20231123,141600,140708131,1437,1437,1437,1437,1
|
|
20231123,141500,140706694,1436,1436,1436,1436,0
|
|
20231123,141400,140706694,1436,1436,1436,1436,0
|
|
20231123,141300,140706694,1436,1435,1436,1435,10
|
|
20231123,141200,140692335,1434,1434,1434,1434,0
|
|
20231123,141100,140692335,1434,1434,1434,1434,0
|
|
20231123,141000,140692335,1434,1433,1434,1433,122
|
|
20231123,140900,140517462,1434,1434,1434,1434,0
|
|
20231123,140800,140517462,1434,1434,1434,1434,9
|
|
20231123,140700,140504556,1434,1433,1434,1433,2053
|
|
20231123,140600,137560978,1430,1430,1430,1430,0
|
|
20231123,140500,137560978,1430,1430,1430,1430,1
|
|
20231123,140400,137559548,1430,1430,1430,1430,1500
|
|
20231123,140300,135414548,1430,1430,1430,1430,0
|
|
20231123,140200,135414548,1430,1430,1430,1430,3000
|
|
20231123,140100,131124548,1434,1434,1434,1434,1
|
|
20231123,140000,131123114,1434,1434,1434,1434,1
|
|
20231123,135900,131121680,1433,1433,1433,1433,400
|
|
20231123,135800,130548480,1434,1434,1434,1434,0
|
|
20231123,135700,130548480,1434,1434,1434,1434,0
|
|
20231123,135600,130548480,1434,1434,1434,1434,6
|
|
20231123,135500,130539876,1433,1433,1433,1433,0
|
|
20231123,135400,130539876,1433,1433,1433,1433,0
|
|
20231123,135300,130539876,1433,1433,1433,1433,0
|
|
20231123,135200,130539876,1433,1433,1433,1433,0
|
|
20231123,135100,130539876,1433,1433,1433,1433,0
|
|
20231123,135000,130539876,1433,1433,1433,1433,0
|
|
20231123,134900,130539876,1433,1432,1433,1432,328
|
|
20231123,134800,130070152,1430,1430,1430,1430,0
|
|
20231123,134700,130070152,1430,1430,1430,1430,0
|
|
20231123,134600,130070152,1430,1430,1430,1430,2610
|
|
20231123,134500,126337852,1433,1433,1433,1433,5
|
|
20231123,134400,126330687,1430,1430,1430,1430,0
|
|
20231123,134300,126330687,1430,1430,1430,1430,110
|
|
20231123,134200,126173387,1430,1430,1430,1430,210
|
|
20231123,134100,125873087,1430,1430,1430,1430,0
|
|
20231123,134000,125873087,1430,1430,1430,1430,0
|
|
20231123,133900,125873087,1430,1430,1430,1430,10
|
|
20231123,133800,125858787,1430,1430,1430,1430,11
|
|
20231123,133700,125843057,1431,1431,1431,1431,79
|
|
20231123,133600,125730008,1433,1433,1433,1433,0
|
|
20231123,133500,125730008,1433,1433,1433,1433,0
|
|
20231123,133400,125730008,1433,1433,1433,1433,0
|
|
20231123,133300,125730008,1433,1433,1433,1433,4
|
|
20231123,133200,125724276,1433,1434,1434,1433,5
|
|
20231123,133100,125717107,1434,1434,1434,1434,0
|
|
20231123,133000,125717107,1434,1434,1434,1434,0
|
|
20231123,132900,125717107,1434,1434,1434,1434,0
|
|
20231123,132800,125717107,1434,1434,1434,1434,0
|
|
20231123,132700,125717107,1434,1434,1434,1434,3
|
|
20231123,132600,125712805,1430,1430,1430,1430,30
|
|
20231123,132500,125669905,1433,1433,1433,1433,0
|
|
20231123,132400,125669905,1433,1433,1433,1433,0
|
|
20231123,132300,125669905,1433,1433,1433,1433,0
|
|
20231123,132200,125669905,1433,1433,1433,1433,0
|
|
20231123,132100,125669905,1433,1433,1433,1433,230
|
|
20231123,132000,125340315,1433,1433,1433,1433,1
|
|
20231123,131900,125338882,1433,1433,1433,1433,0
|
|
20231123,131800,125338882,1433,1433,1433,1433,0
|
|
20231123,131700,125338882,1433,1433,1433,1433,0
|
|
20231123,131600,125338882,1433,1433,1433,1433,0
|
|
20231123,131500,125338882,1433,1433,1433,1433,0
|
|
20231123,131400,125338882,1433,1433,1433,1433,0
|
|
20231123,131300,125338882,1433,1433,1433,1433,16
|
|
20231123,131200,125315954,1434,1434,1434,1434,0
|
|
20231123,131100,125315954,1434,1434,1434,1434,0
|
|
20231123,131000,125315954,1434,1434,1434,1434,0
|
|
20231123,130900,125315954,1434,1431,1434,1430,404
|
|
20231123,130800,124737957,1430,1430,1430,1430,0
|
|
20231123,130700,124737957,1430,1430,1430,1430,0
|
|
20231123,130600,124737957,1430,1430,1430,1430,0
|
|
20231123,130500,124737957,1430,1430,1430,1430,27
|
|
20231123,130400,124699347,1439,1439,1439,1439,0
|
|
20231123,130300,124699347,1439,1439,1439,1439,0
|
|
20231123,130200,124699347,1439,1439,1439,1439,0
|
|
20231123,130100,124699347,1439,1439,1439,1439,0
|
|
20231123,130000,124699347,1439,1439,1439,1439,50
|
|
20231123,125900,124627397,1430,1434,1434,1430,2685
|
|
20231123,125800,120786841,1440,1441,1441,1440,2
|
|
20231123,125700,120783960,1442,1441,1442,1441,59
|
|
20231123,125600,120698902,1441,1441,1441,1441,0
|
|
20231123,125500,120698902,1441,1441,1441,1441,6
|
|
20231123,125400,120690256,1441,1441,1441,1441,4
|
|
20231123,125300,120684492,1442,1441,1442,1441,130
|
|
20231123,125200,120497033,1442,1442,1442,1442,0
|
|
20231123,125100,120497033,1442,1442,1442,1442,0
|
|
20231123,125000,120497033,1442,1442,1442,1442,59
|
|
20231123,124900,120411955,1442,1442,1442,1442,44
|
|
20231123,124800,120348507,1442,1442,1442,1442,196
|
|
20231123,124700,120065875,1443,1438,1443,1438,4540
|
|
20231123,124600,113517253,1438,1435,1438,1435,652
|
|
20231123,124500,112581627,1441,1441,1441,1441,0
|
|
20231123,124400,112581627,1441,1441,1441,1441,20
|
|
20231123,124300,112552807,1441,1441,1441,1441,10
|
|
20231123,124200,112538397,1441,1442,1442,1441,17
|
|
20231123,124100,112513885,1442,1435,1442,1435,8
|
|
20231123,124000,112502363,1435,1435,1435,1435,6
|
|
20231123,123900,112493753,1443,1443,1443,1443,0
|
|
20231123,123800,112493753,1443,1435,1443,1435,48
|
|
20231123,123700,112424802,1435,1435,1435,1435,0
|
|
20231123,123600,112424802,1435,1440,1440,1435,17
|
|
20231123,123500,112400337,1443,1443,1443,1443,50
|
|
20231123,123400,112328187,1443,1443,1443,1443,0
|
|
20231123,123300,112328187,1443,1443,1443,1443,0
|
|
20231123,123200,112328187,1443,1443,1443,1443,0
|
|
20231123,123100,112328187,1443,1440,1443,1440,733
|
|
20231123,123000,111272655,1439,1438,1439,1438,154
|
|
20231123,122900,111051061,1438,1438,1438,1438,0
|
|
20231123,122800,111051061,1438,1436,1438,1436,344
|
|
20231123,122700,110556591,1438,1438,1438,1438,0
|
|
20231123,122600,110556591,1438,1438,1438,1438,0
|
|
20231123,122500,110556591,1438,1438,1438,1438,0
|
|
20231123,122400,110556591,1438,1438,1438,1438,0
|
|
20231123,122300,110556591,1438,1438,1438,1438,0
|
|
20231123,122200,110556591,1438,1438,1438,1438,0
|
|
20231123,122100,110556591,1438,1436,1438,1436,1411
|
|
20231123,122000,108527610,1435,1431,1435,1431,48
|
|
20231123,121900,108458888,1430,1430,1430,1430,0
|
|
20231123,121800,108458888,1430,1428,1430,1428,272
|
|
20231123,121700,108069934,1429,1429,1429,1429,0
|
|
20231123,121600,108069934,1429,1429,1429,1429,0
|
|
20231123,121500,108069934,1429,1429,1429,1429,14
|
|
20231123,121400,108049928,1426,1426,1426,1426,122
|
|
20231123,121300,107875956,1426,1426,1426,1426,0
|
|
20231123,121200,107875956,1426,1426,1426,1426,0
|
|
20231123,121100,107875956,1426,1426,1426,1426,0
|
|
20231123,121000,107875956,1426,1426,1426,1426,0
|
|
20231123,120900,107875956,1426,1426,1426,1426,1
|
|
20231123,120800,107874530,1430,1430,1430,1430,0
|
|
20231123,120700,107874530,1430,1430,1430,1430,0
|
|
20231123,120600,107874530,1430,1426,1430,1426,30
|
|
20231123,120500,107831660,1426,1426,1426,1426,1
|
|
20231123,120400,107830234,1430,1430,1430,1430,0
|
|
20231123,120300,107830234,1430,1430,1430,1430,0
|
|
20231123,120200,107830234,1430,1430,1430,1430,0
|
|
20231123,120100,107830234,1430,1429,1430,1429,70
|
|
20231123,120000,107730160,1430,1430,1430,1430,0
|
|
20231123,115900,107730160,1430,1430,1430,1430,0
|
|
20231123,115800,107730160,1430,1430,1430,1430,0
|
|
20231123,115700,107730160,1430,1426,1430,1426,623
|
|
20231123,115600,106840548,1425,1425,1426,1425,101
|
|
20231123,115500,106696620,1426,1425,1426,1425,6
|
|
20231123,115400,106688068,1423,1423,1423,1423,0
|
|
20231123,115300,106688068,1423,1423,1423,1423,0
|
|
20231123,115200,106688068,1423,1423,1423,1423,0
|
|
20231123,115100,106688068,1423,1423,1423,1423,4
|
|
20231123,115000,106682376,1422,1422,1422,1422,0
|
|
20231123,114900,106682376,1422,1420,1422,1420,1316
|
|
20231123,114800,104813650,1419,1415,1419,1415,8
|
|
20231123,114700,104802308,1415,1415,1415,1415,1
|
|
20231123,114600,104800893,1415,1415,1415,1415,10
|
|
20231123,114500,104786743,1412,1417,1417,1412,100
|
|
20231123,114400,104645134,1424,1424,1424,1424,0
|
|
20231123,114300,104645134,1424,1424,1424,1424,0
|
|
20231123,114200,104645134,1424,1424,1424,1424,1
|
|
20231123,114100,104643710,1424,1424,1424,1424,111
|
|
20231123,114000,104485646,1426,1426,1426,1426,0
|
|
20231123,113900,104485646,1426,1426,1426,1426,0
|
|
20231123,113800,104485646,1426,1426,1426,1426,0
|
|
20231123,113700,104485646,1426,1425,1426,1425,29
|
|
20231123,113600,104444299,1426,1425,1426,1425,401
|
|
20231123,113500,103872701,1426,1415,1426,1413,2814
|
|
20231123,113400,99878588,1412,1423,1423,1412,3412
|
|
20231123,113300,95051971,1423,1423,1423,1423,2
|
|
20231123,113200,95049125,1422,1426,1428,1422,37
|
|
20231123,113100,94996314,1421,1424,1426,1421,8
|
|
20231123,113000,94984924,1421,1428,1428,1421,37
|
|
20231123,112900,94932175,1420,1431,1431,1418,212
|
|
20231123,112800,94628928,1430,1429,1430,1429,550
|
|
20231123,112700,93842454,1430,1415,1430,1415,794
|
|
20231123,112600,92708129,1412,1430,1430,1412,3227
|
|
20231123,112500,88123283,1430,1430,1430,1430,0
|
|
20231123,112400,88123283,1430,1430,1430,1430,116
|
|
20231123,112300,87957403,1430,1430,1430,1430,100
|
|
20231123,112200,87814403,1430,1429,1432,1429,229
|
|
20231123,112100,87486931,1426,1429,1429,1426,30
|
|
20231123,112000,87444064,1430,1428,1430,1428,5
|
|
20231123,111900,87436916,1429,1429,1429,1429,2
|
|
20231123,111800,87434058,1426,1426,1426,1426,1
|
|
20231123,111700,87432632,1428,1427,1429,1427,3
|
|
20231123,111600,87428348,1427,1426,1427,1426,2
|
|
20231123,111500,87425495,1427,1427,1427,1427,1
|
|
20231123,111400,87424068,1430,1430,1430,1430,0
|
|
20231123,111300,87424068,1430,1426,1430,1425,23
|
|
20231123,111200,87391282,1425,1425,1425,1425,0
|
|
20231123,111100,87391282,1425,1425,1425,1425,0
|
|
20231123,111000,87391282,1425,1425,1425,1425,3
|
|
20231123,110900,87387007,1424,1424,1424,1424,0
|
|
20231123,110800,87387007,1424,1425,1429,1424,6
|
|
20231123,110700,87378448,1424,1424,1424,1424,0
|
|
20231123,110600,87378448,1424,1424,1424,1424,200
|
|
20231123,110500,87093648,1424,1430,1430,1424,498
|
|
20231123,110400,86383985,1432,1432,1432,1432,1
|
|
20231123,110300,86382553,1425,1425,1425,1425,251
|
|
20231123,110200,86024878,1425,1425,1425,1425,0
|
|
20231123,110100,86024878,1425,1425,1425,1425,0
|
|
20231123,110000,86024878,1425,1432,1432,1425,9
|
|
20231123,105900,86012025,1433,1434,1434,1433,1173
|
|
20231123,105800,84330251,1433,1433,1433,1433,0
|
|
20231123,105700,84330251,1433,1433,1433,1433,20
|
|
20231123,105600,84301591,1438,1434,1438,1434,371
|
|
20231123,105500,83769018,1436,1436,1436,1436,285
|
|
20231123,105400,83359758,1436,1440,1440,1434,874
|
|
20231123,105300,82105438,1442,1442,1442,1442,1
|
|
20231123,105200,82103996,1442,1442,1442,1441,302
|
|
20231123,105100,81668513,1444,1445,1445,1443,5
|
|
20231123,105000,81661294,1442,1442,1442,1442,0
|
|
20231123,104900,81661294,1442,1446,1446,1442,5
|
|
20231123,104800,81654074,1448,1448,1452,1448,9
|
|
20231123,104700,81641028,1444,1445,1445,1444,2
|
|
20231123,104600,81638139,1446,1446,1446,1446,38
|
|
20231123,104500,81583191,1446,1452,1453,1438,254
|
|
20231123,104400,81216966,1453,1441,1454,1440,1228
|
|
20231123,104300,79433543,1440,1444,1444,1440,131
|
|
20231123,104200,79244594,1444,1447,1447,1444,130
|
|
20231123,104100,79056630,1441,1441,1441,1441,1
|
|
20231123,104000,79055189,1449,1449,1449,1447,1557
|
|
20231123,103900,76799402,1449,1447,1450,1434,1154
|
|
20231123,103800,75133120,1448,1448,1449,1448,1115
|
|
20231123,103700,73517511,1451,1450,1451,1449,1062
|
|
20231123,103600,71977289,1459,1450,1459,1450,1381
|
|
20231123,103500,69972005,1451,1449,1451,1445,1211
|
|
20231123,103400,68217269,1449,1449,1451,1449,3079
|
|
20231123,103300,63752391,1449,1438,1449,1434,1184
|
|
20231123,103200,62046260,1434,1434,1434,1434,495
|
|
20231123,103100,61336430,1432,1425,1432,1425,10068
|
|
20231123,103000,46956917,1425,1424,1425,1424,3
|
|
20231123,102900,46952644,1425,1425,1425,1425,0
|
|
20231123,102800,46952644,1425,1424,1425,1424,1800
|
|
20231123,102700,44388380,1422,1422,1422,1422,0
|
|
20231123,102600,44388380,1422,1422,1422,1422,61
|
|
20231123,102500,44301638,1424,1424,1424,1424,0
|
|
20231123,102400,44301638,1424,1424,1424,1424,5
|
|
20231123,102300,44294518,1425,1425,1425,1425,0
|
|
20231123,102200,44294518,1425,1425,1425,1425,0
|
|
20231123,102100,44294518,1425,1425,1425,1425,0
|
|
20231123,102000,44294518,1425,1425,1425,1425,1
|
|
20231123,101900,44293093,1425,1425,1425,1425,1
|
|
20231123,101800,44291668,1419,1419,1419,1419,0
|
|
20231123,101700,44291668,1419,1419,1419,1419,30
|
|
20231123,101600,44249098,1426,1426,1426,1426,0
|
|
20231123,101500,44249098,1426,1426,1426,1426,0
|
|
20231123,101400,44249098,1426,1425,1426,1425,9
|
|
20231123,101300,44236265,1426,1425,1426,1425,1206
|
|
20231123,101200,42517713,1425,1423,1426,1423,165
|
|
20231123,101100,42282739,1416,1416,1416,1416,0
|
|
20231123,101000,42282739,1416,1418,1418,1416,100
|
|
20231123,100900,42141084,1415,1415,1415,1415,0
|
|
20231123,100800,42141084,1415,1415,1415,1415,0
|
|
20231123,100700,42141084,1415,1415,1415,1415,10
|
|
20231123,100600,42126934,1412,1425,1426,1412,1918
|
|
20231123,100500,39413166,1424,1424,1425,1424,1384
|
|
20231123,100400,37441599,1423,1419,1424,1419,397
|
|
20231123,100300,36876659,1417,1419,1423,1417,711
|
|
20231123,100200,35866897,1418,1415,1418,1415,597
|
|
20231123,100100,35020997,1415,1415,1415,1415,3
|
|
20231123,100000,35016752,1413,1413,1413,1413,0
|
|
20231123,095900,35016752,1413,1417,1417,1413,22
|
|
20231123,095800,34985656,1418,1418,1418,1418,98
|
|
20231123,095700,34846692,1418,1420,1420,1418,529
|
|
20231123,095600,34095843,1420,1420,1420,1420,0
|
|
20231123,095500,34095843,1420,1420,1420,1420,3
|
|
20231123,095400,34091583,1420,1420,1421,1420,11
|
|
20231123,095300,34075956,1420,1420,1421,1420,10
|
|
20231123,095200,34061752,1420,1420,1421,1418,79
|
|
20231123,095100,33949565,1420,1418,1420,1418,20
|
|
20231123,095000,33921197,1419,1419,1419,1419,70
|
|
20231123,094900,33821867,1420,1420,1420,1420,0
|
|
20231123,094800,33821867,1420,1420,1420,1420,100
|
|
20231123,094700,33679867,1420,1416,1420,1416,500
|
|
20231123,094600,32971182,1416,1416,1416,1416,0
|
|
20231123,094500,32971182,1416,1415,1417,1415,105
|
|
20231123,094400,32822415,1414,1409,1414,1409,2631
|
|
20231123,094300,29113926,1409,1409,1409,1409,0
|
|
20231123,094200,29113926,1409,1409,1409,1409,0
|
|
20231123,094100,29113926,1409,1409,1409,1409,353
|
|
20231123,094000,28616549,1408,1408,1409,1408,804
|
|
20231123,093900,27483751,1409,1406,1409,1406,81
|
|
20231123,093800,27369746,1406,1403,1406,1403,141
|
|
20231123,093700,27171648,1400,1399,1400,1399,478
|
|
20231123,093600,26502451,1398,1399,1399,1397,9
|
|
20231123,093500,26489870,1400,1400,1400,1400,5
|
|
20231123,093400,26482870,1400,1405,1405,1400,97
|
|
20231123,093300,26346917,1400,1400,1400,1400,1273
|
|
20231123,093200,24564717,1400,1400,1400,1400,162
|
|
20231123,093100,24337917,1400,1406,1406,1400,1864
|
|
20231123,093000,21724482,1406,1408,1408,1406,1085
|
|
20231123,092900,20198904,1410,1410,1410,1407,139
|
|
20231123,092800,20002932,1410,1416,1416,1410,345
|
|
20231123,092700,19515824,1417,1418,1418,1417,4
|
|
20231123,092600,19510154,1422,1423,1423,1419,1176
|
|
20231123,092500,17837945,1424,1425,1425,1424,870
|
|
20231123,092400,16598856,1430,1423,1432,1423,2811
|
|
20231123,092300,12584090,1424,1415,1424,1410,2778
|
|
20231123,092200,8643144,1410,1413,1414,1410,180
|
|
20231123,092100,8388801,1413,1412,1413,1412,220
|
|
20231123,092000,8078051,1413,1407,1413,1407,506
|
|
20231123,091900,7364238,1406,1407,1407,1406,302
|
|
20231123,091800,6939624,1407,1407,1407,1406,161
|
|
20231123,091700,6713149,1407,1407,1407,1407,1
|
|
20231123,091600,6711742,1407,1411,1411,1407,5
|
|
20231123,091500,6704697,1409,1409,1409,1409,30
|
|
20231123,091400,6662427,1419,1419,1419,1419,0
|
|
20231123,091300,6662427,1419,1416,1419,1416,252
|
|
20231123,091200,6305277,1420,1420,1420,1420,0
|
|
20231123,091100,6305277,1420,1419,1421,1394,66
|
|
20231123,091000,6211543,1425,1415,1430,1414,819
|
|
20231123,090900,5048609,1419,1412,1419,1391,362
|
|
20231123,090800,4536797,1413,1408,1413,1408,436
|
|
20231123,090700,3922099,1409,1407,1409,1407,293
|
|
20231123,090600,3509412,1407,1398,1407,1390,490
|
|
20231123,090500,2826566,1410,1400,1410,1390,701
|
|
20231123,090400,1843440,1401,1400,1401,1400,410
|
|
20231123,090300,1269428,1400,1397,1400,1397,50
|
|
20231123,090200,1199496,1389,1389,1389,1389,0
|
|
20231123,090100,1199496,1389,1389,1389,1389,0
|
|
20231123,090000,1199496,1389,1389,1389,1387,864
|