606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,200300,172407402,1770,1770,1770,1770,2004
|
|
20231116,200200,172407402,1770,1770,1770,1770,0
|
|
20231116,200100,172407402,1770,1770,1770,1770,0
|
|
20231116,200000,172407402,1770,1770,1770,1770,0
|
|
20231116,195900,172407402,1770,1770,1770,1770,0
|
|
20231116,195800,172407402,1770,1770,1770,1770,0
|
|
20231116,195700,172407402,1770,1770,1770,1770,0
|
|
20231116,195600,172407402,1770,1770,1770,1770,0
|
|
20231116,195500,172407402,1770,1770,1770,1770,0
|
|
20231116,195400,172407402,1770,1770,1770,1770,0
|
|
20231116,195300,172407402,1770,1770,1770,1770,0
|
|
20231116,195200,172407402,1770,1770,1770,1770,0
|
|
20231116,195100,172407402,1770,1770,1770,1770,0
|
|
20231116,195000,172407402,1770,1770,1770,1770,0
|
|
20231116,194900,172407402,1770,1770,1770,1770,0
|
|
20231116,194800,172407402,1770,1770,1770,1770,0
|
|
20231116,194700,172407402,1770,1770,1770,1770,0
|
|
20231116,194600,172407402,1770,1770,1770,1770,0
|
|
20231116,194500,172407402,1770,1770,1770,1770,0
|
|
20231116,194400,172407402,1770,1770,1770,1770,0
|
|
20231116,194300,172407402,1770,1770,1770,1770,0
|
|
20231116,194200,172407402,1770,1770,1770,1770,0
|
|
20231116,194100,172407402,1770,1770,1770,1770,0
|
|
20231116,194000,172407402,1770,1770,1770,1770,0
|
|
20231116,193900,172407402,1770,1770,1770,1770,0
|
|
20231116,193800,172407402,1770,1770,1770,1770,0
|
|
20231116,193700,172407402,1770,1770,1770,1770,0
|
|
20231116,193600,172407402,1770,1770,1770,1770,0
|
|
20231116,193500,172407402,1770,1770,1770,1770,0
|
|
20231116,193400,172407402,1770,1770,1770,1770,0
|
|
20231116,193300,172407402,1770,1770,1770,1770,2004
|
|
20231116,193200,172407402,1770,1770,1770,1770,0
|
|
20231116,193100,172407402,1770,1770,1770,1770,0
|
|
20231116,193000,172407402,1770,1770,1770,1770,0
|
|
20231116,192900,172407402,1770,1770,1770,1770,0
|
|
20231116,192800,172407402,1770,1770,1770,1770,0
|
|
20231116,192700,172407402,1770,1770,1770,1770,0
|
|
20231116,192600,172407402,1770,1770,1770,1770,0
|
|
20231116,192500,172407402,1770,1770,1770,1770,0
|
|
20231116,192400,172407402,1770,1770,1770,1770,0
|
|
20231116,192300,172407402,1770,1770,1770,1770,0
|
|
20231116,192200,172407402,1770,1770,1770,1770,0
|
|
20231116,192100,172407402,1770,1770,1770,1770,0
|
|
20231116,192000,172407402,1770,1770,1770,1770,0
|
|
20231116,191900,172407402,1770,1770,1770,1770,0
|
|
20231116,191800,172407402,1770,1770,1770,1770,0
|
|
20231116,191700,172407402,1770,1770,1770,1770,0
|
|
20231116,191600,172407402,1770,1770,1770,1770,0
|
|
20231116,191500,172407402,1770,1770,1770,1770,0
|
|
20231116,191400,172407402,1770,1770,1770,1770,0
|
|
20231116,191300,172407402,1770,1770,1770,1770,0
|
|
20231116,191200,172407402,1770,1770,1770,1770,0
|
|
20231116,191100,172407402,1770,1770,1770,1770,0
|
|
20231116,191000,172407402,1770,1770,1770,1770,0
|
|
20231116,190900,172407402,1770,1770,1770,1770,0
|
|
20231116,190800,172407402,1770,1770,1770,1770,0
|
|
20231116,190700,172407402,1770,1770,1770,1770,0
|
|
20231116,190600,172407402,1770,1770,1770,1770,0
|
|
20231116,190500,172407402,1770,1770,1770,1770,0
|
|
20231116,190400,172407402,1770,1770,1770,1770,0
|
|
20231116,190300,172407402,1770,1770,1770,1770,2004
|
|
20231116,190200,172407402,1770,1770,1770,1770,0
|
|
20231116,190100,172407402,1770,1770,1770,1770,0
|
|
20231116,190000,172407402,1770,1770,1770,1770,0
|
|
20231116,185900,172407402,1770,1770,1770,1770,0
|
|
20231116,185800,172407402,1770,1770,1770,1770,0
|
|
20231116,185700,172407402,1770,1770,1770,1770,0
|
|
20231116,185600,172407402,1770,1770,1770,1770,0
|
|
20231116,185500,172407402,1770,1770,1770,1770,0
|
|
20231116,185400,172407402,1770,1770,1770,1770,0
|
|
20231116,185300,172407402,1770,1770,1770,1770,0
|
|
20231116,185200,172407402,1770,1770,1770,1770,0
|
|
20231116,185100,172407402,1770,1770,1770,1770,0
|
|
20231116,185000,172407402,1770,1770,1770,1770,0
|
|
20231116,184900,172407402,1770,1770,1770,1770,0
|
|
20231116,184800,172407402,1770,1770,1770,1770,0
|
|
20231116,184700,172407402,1770,1770,1770,1770,0
|
|
20231116,184600,172407402,1770,1770,1770,1770,0
|
|
20231116,184500,172407402,1770,1770,1770,1770,0
|
|
20231116,184400,172407402,1770,1770,1770,1770,0
|
|
20231116,184300,172407402,1770,1770,1770,1770,0
|
|
20231116,184200,172407402,1770,1770,1770,1770,0
|
|
20231116,184100,172407402,1770,1770,1770,1770,0
|
|
20231116,184000,172407402,1770,1770,1770,1770,0
|
|
20231116,183900,172407402,1770,1770,1770,1770,0
|
|
20231116,183800,172407402,1770,1770,1770,1770,0
|
|
20231116,183700,172407402,1770,1770,1770,1770,0
|
|
20231116,183600,172407402,1770,1770,1770,1770,0
|
|
20231116,183500,172407402,1770,1770,1770,1770,0
|
|
20231116,183400,172407402,1770,1770,1770,1770,0
|
|
20231116,183300,172407402,1770,1770,1770,1770,2004
|
|
20231116,183200,172407402,1770,1770,1770,1770,0
|
|
20231116,183100,172407402,1770,1770,1770,1770,0
|
|
20231116,183000,172407402,1770,1770,1770,1770,0
|
|
20231116,182900,172407402,1770,1770,1770,1770,0
|
|
20231116,182800,172407402,1770,1770,1770,1770,0
|
|
20231116,182700,172407402,1770,1770,1770,1770,0
|
|
20231116,182600,172407402,1770,1770,1770,1770,0
|
|
20231116,182500,172407402,1770,1770,1770,1770,0
|
|
20231116,182400,172407402,1770,1770,1770,1770,0
|
|
20231116,182300,172407402,1770,1770,1770,1770,0
|
|
20231116,182200,172407402,1770,1770,1770,1770,0
|
|
20231116,182100,172407402,1770,1770,1770,1770,0
|
|
20231116,182000,172407402,1770,1770,1770,1770,0
|
|
20231116,181900,172407402,1770,1770,1770,1770,0
|
|
20231116,181800,172407402,1770,1770,1770,1770,0
|
|
20231116,181700,172407402,1770,1770,1770,1770,0
|
|
20231116,181600,172407402,1770,1770,1770,1770,0
|
|
20231116,181500,172407402,1770,1770,1770,1770,0
|
|
20231116,181400,172407402,1770,1770,1770,1770,0
|
|
20231116,181300,172407402,1770,1770,1770,1770,0
|
|
20231116,181200,172407402,1770,1770,1770,1770,0
|
|
20231116,181100,172407402,1770,1770,1770,1770,0
|
|
20231116,181000,172407402,1770,1770,1770,1770,0
|
|
20231116,180900,172407402,1770,1770,1770,1770,0
|
|
20231116,180800,172407402,1770,1770,1770,1770,0
|
|
20231116,180700,172407402,1770,1770,1770,1770,0
|
|
20231116,180600,172407402,1770,1770,1770,1770,0
|
|
20231116,180500,172407402,1770,1770,1770,1770,0
|
|
20231116,180400,172407402,1770,1770,1770,1770,0
|
|
20231116,180300,172407402,1770,1770,1770,1770,2004
|
|
20231116,180200,172407402,1770,1770,1770,1770,0
|
|
20231116,180100,172407402,1770,1770,1770,1770,0
|
|
20231116,180000,172407402,1770,1770,1770,1770,0
|
|
20231116,175900,172407402,1770,1770,1770,1770,0
|
|
20231116,175800,172407402,1770,1770,1770,1770,0
|
|
20231116,175700,172407402,1770,1770,1770,1770,0
|
|
20231116,175600,172407402,1770,1770,1770,1770,0
|
|
20231116,175500,172407402,1770,1770,1770,1770,0
|
|
20231116,175400,172407402,1770,1770,1770,1770,0
|
|
20231116,175300,172407402,1770,1770,1770,1770,0
|
|
20231116,175200,172407402,1770,1770,1770,1770,0
|
|
20231116,175100,172407402,1770,1770,1770,1770,0
|
|
20231116,175000,172407402,1770,1770,1770,1770,0
|
|
20231116,174900,172407402,1770,1770,1770,1770,0
|
|
20231116,174800,172407402,1770,1770,1770,1770,0
|
|
20231116,174700,172407402,1770,1770,1770,1770,0
|
|
20231116,174600,172407402,1770,1770,1770,1770,0
|
|
20231116,174500,172407402,1770,1770,1770,1770,0
|
|
20231116,174400,172407402,1770,1770,1770,1770,0
|
|
20231116,174300,172407402,1770,1770,1770,1770,0
|
|
20231116,174200,172407402,1770,1770,1770,1770,0
|
|
20231116,174100,172407402,1770,1770,1770,1770,0
|
|
20231116,174000,172407402,1770,1770,1770,1770,0
|
|
20231116,173900,172407402,1770,1770,1770,1770,0
|
|
20231116,173800,172407402,1770,1770,1770,1770,0
|
|
20231116,173700,172407402,1770,1770,1770,1770,0
|
|
20231116,173600,172407402,1770,1770,1770,1770,0
|
|
20231116,173500,172407402,1770,1770,1770,1770,0
|
|
20231116,173400,172407402,1770,1770,1770,1770,0
|
|
20231116,173300,172407402,1770,1770,1770,1770,2004
|
|
20231116,173200,172407402,1770,1770,1770,1770,0
|
|
20231116,173100,172407402,1770,1770,1770,1770,0
|
|
20231116,173000,172407402,1770,1770,1770,1770,0
|
|
20231116,172900,172407402,1770,1770,1770,1770,0
|
|
20231116,172800,172407402,1770,1770,1770,1770,0
|
|
20231116,172700,172407402,1770,1770,1770,1770,0
|
|
20231116,172600,172407402,1770,1770,1770,1770,0
|
|
20231116,172500,172407402,1770,1770,1770,1770,0
|
|
20231116,172400,172407402,1770,1770,1770,1770,0
|
|
20231116,172300,172407402,1770,1770,1770,1770,0
|
|
20231116,172200,172407402,1770,1770,1770,1770,0
|
|
20231116,172100,172407402,1770,1770,1770,1770,0
|
|
20231116,172000,172407402,1770,1770,1770,1770,0
|
|
20231116,171900,172407402,1770,1770,1770,1770,0
|
|
20231116,171800,172407402,1770,1770,1770,1770,0
|
|
20231116,171700,172407402,1770,1770,1770,1770,0
|
|
20231116,171600,172407402,1770,1770,1770,1770,0
|
|
20231116,171500,172407402,1770,1770,1770,1770,0
|
|
20231116,171400,172407402,1770,1770,1770,1770,0
|
|
20231116,171300,172407402,1770,1770,1770,1770,0
|
|
20231116,171200,172407402,1770,1770,1770,1770,0
|
|
20231116,171100,172407402,1770,1770,1770,1770,0
|
|
20231116,171000,172407402,1770,1770,1770,1770,0
|
|
20231116,170900,172407402,1770,1770,1770,1770,0
|
|
20231116,170800,172407402,1770,1770,1770,1770,0
|
|
20231116,170700,172407402,1770,1770,1770,1770,0
|
|
20231116,170600,172407402,1770,1770,1770,1770,0
|
|
20231116,170500,172407402,1770,1770,1770,1770,0
|
|
20231116,170400,172407402,1770,1770,1770,1770,0
|
|
20231116,170300,172407402,1770,1770,1770,1770,2004
|
|
20231116,170200,172407402,1770,1770,1770,1770,0
|
|
20231116,170100,172407402,1770,1770,1770,1770,0
|
|
20231116,170000,172407402,1770,1770,1770,1770,0
|
|
20231116,165900,172407402,1770,1770,1770,1770,0
|
|
20231116,165800,172407402,1770,1770,1770,1770,0
|
|
20231116,165700,172407402,1770,1770,1770,1770,0
|
|
20231116,165600,172407402,1770,1770,1770,1770,0
|
|
20231116,165500,172407402,1770,1770,1770,1770,0
|
|
20231116,165400,172407402,1770,1770,1770,1770,0
|
|
20231116,165300,172407402,1770,1770,1770,1770,0
|
|
20231116,165200,172407402,1770,1770,1770,1770,0
|
|
20231116,165100,172407402,1770,1770,1770,1770,0
|
|
20231116,165000,172407402,1770,1770,1770,1770,0
|
|
20231116,164900,172407402,1770,1770,1770,1770,0
|
|
20231116,164800,172407402,1770,1770,1770,1770,0
|
|
20231116,164700,172407402,1770,1770,1770,1770,0
|
|
20231116,164600,172407402,1770,1770,1770,1770,0
|
|
20231116,164500,172407402,1770,1770,1770,1770,0
|
|
20231116,164400,172407402,1770,1770,1770,1770,0
|
|
20231116,164300,172407402,1770,1770,1770,1770,0
|
|
20231116,164200,172407402,1770,1770,1770,1770,0
|
|
20231116,164100,172407402,1770,1770,1770,1770,0
|
|
20231116,164000,172407402,1770,1770,1770,1770,0
|
|
20231116,163900,172407402,1770,1770,1770,1770,0
|
|
20231116,163800,172407402,1770,1770,1770,1770,0
|
|
20231116,163700,172407402,1770,1770,1770,1770,0
|
|
20231116,163600,172407402,1770,1770,1770,1770,0
|
|
20231116,163500,172407402,1770,1770,1770,1770,0
|
|
20231116,163400,172407402,1770,1770,1770,1770,0
|
|
20231116,163300,172407402,1770,1770,1770,1770,2004
|
|
20231116,163200,172407402,1770,1770,1770,1770,0
|
|
20231116,163100,172407402,1770,1770,1770,1770,0
|
|
20231116,163000,172407402,1770,1770,1770,1770,2004
|
|
20231116,162900,168860322,1770,1770,1770,1770,0
|
|
20231116,162800,168860322,1770,1770,1770,1770,0
|
|
20231116,162700,168860322,1770,1770,1770,1770,0
|
|
20231116,162600,168860322,1770,1770,1770,1770,0
|
|
20231116,162500,168860322,1770,1770,1770,1770,0
|
|
20231116,162400,168860322,1770,1770,1770,1770,0
|
|
20231116,162300,168860322,1770,1770,1770,1770,0
|
|
20231116,162200,168860322,1770,1770,1770,1770,0
|
|
20231116,162100,168860322,1770,1770,1770,1770,0
|
|
20231116,162000,168860322,1770,1770,1770,1770,0
|
|
20231116,161900,168860322,1770,1769,1770,1769,101
|
|
20231116,161800,168681652,1770,1770,1770,1770,80
|
|
20231116,161700,168540052,1770,1769,1770,1769,39
|
|
20231116,161600,168471059,1769,1769,1769,1769,0
|
|
20231116,161500,168471059,1769,1769,1769,1769,100
|
|
20231116,161400,168294159,1768,1768,1768,1768,0
|
|
20231116,161300,168294159,1768,1768,1768,1768,0
|
|
20231116,161200,168294159,1768,1768,1768,1768,150
|
|
20231116,161100,168028959,1768,1769,1769,1768,100
|
|
20231116,161000,167852155,1769,1769,1769,1769,0
|
|
20231116,160900,167852155,1769,1769,1769,1769,402
|
|
20231116,160800,167141017,1769,1769,1769,1769,0
|
|
20231116,160700,167141017,1769,1769,1769,1769,0
|
|
20231116,160600,167141017,1769,1769,1769,1769,21
|
|
20231116,160500,167103868,1770,1770,1770,1770,100
|
|
20231116,160400,166926868,1768,1768,1768,1768,0
|
|
20231116,160300,166926868,1768,1768,1768,1768,0
|
|
20231116,160200,166926868,1768,1768,1768,1768,0
|
|
20231116,160100,166926868,1768,1768,1768,1768,17
|
|
20231116,160000,166896812,1770,1770,1770,1770,2
|
|
20231116,155900,166893272,1768,1769,1769,1768,449
|
|
20231116,155800,166099438,1769,1769,1769,1769,100
|
|
20231116,155700,165922538,1769,1769,1769,1769,4
|
|
20231116,155600,165915462,1768,1768,1768,1768,0
|
|
20231116,155500,165915462,1768,1769,1769,1768,130
|
|
20231116,155400,165685521,1760,1760,1760,1760,0
|
|
20231116,155300,165685521,1760,1760,1760,1760,0
|
|
20231116,155200,165685521,1760,1760,1760,1760,0
|
|
20231116,155100,165685521,1760,1760,1760,1760,0
|
|
20231116,155000,165685521,1760,1760,1760,1760,196
|
|
20231116,154900,165340561,1760,1760,1760,1760,0
|
|
20231116,154800,165340561,1760,1760,1760,1760,0
|
|
20231116,154700,165340561,1760,1760,1760,1760,0
|
|
20231116,154600,165340561,1760,1760,1760,1760,0
|
|
20231116,154500,165340561,1760,1760,1760,1760,193
|
|
20231116,154400,165000881,1760,1760,1760,1760,0
|
|
20231116,154300,165000881,1760,1760,1760,1760,0
|
|
20231116,154200,165000881,1760,1760,1760,1760,0
|
|
20231116,154100,165000881,1760,1760,1760,1760,0
|
|
20231116,154000,165000881,1760,1761,1761,1760,193
|
|
20231116,153900,164661063,1761,1761,1761,1761,0
|
|
20231116,153800,164661063,1761,1761,1761,1761,0
|
|
20231116,153700,164661063,1761,1761,1761,1761,0
|
|
20231116,153600,164661063,1761,1761,1761,1761,0
|
|
20231116,153500,164661063,1761,1769,1769,1761,193
|
|
20231116,153400,164320350,1769,1769,1769,1769,0
|
|
20231116,153300,164320350,1769,1769,1769,1769,0
|
|
20231116,153200,164320350,1769,1769,1769,1769,0
|
|
20231116,153100,164320350,1769,1769,1769,1769,0
|
|
20231116,153000,164320350,1769,1769,1769,1769,193
|
|
20231116,152900,163978933,1770,1770,1770,1770,0
|
|
20231116,152800,163978933,1770,1770,1770,1770,0
|
|
20231116,152700,163978933,1770,1770,1770,1770,0
|
|
20231116,152600,163978933,1770,1770,1770,1770,10
|
|
20231116,152500,163961233,1770,1770,1770,1770,0
|
|
20231116,152400,163961233,1770,1770,1770,1770,0
|
|
20231116,152300,163961233,1770,1770,1770,1770,0
|
|
20231116,152200,163961233,1770,1770,1770,1770,0
|
|
20231116,152100,163961233,1770,1770,1770,1770,100
|
|
20231116,152000,163784233,1769,1769,1769,1769,0
|
|
20231116,151900,163784233,1769,1769,1769,1769,401
|
|
20231116,151800,163074864,1769,1770,1770,1769,428
|
|
20231116,151700,162317730,1771,1771,1771,1771,25
|
|
20231116,151600,162273455,1771,1771,1771,1771,25
|
|
20231116,151500,162229180,1770,1770,1770,1770,127
|
|
20231116,151400,162004390,1770,1770,1770,1770,0
|
|
20231116,151300,162004390,1770,1770,1770,1770,25
|
|
20231116,151200,161960140,1771,1771,1771,1771,0
|
|
20231116,151100,161960140,1771,1771,1771,1771,0
|
|
20231116,151000,161960140,1771,1771,1771,1771,25
|
|
20231116,150900,161915865,1771,1770,1771,1770,661
|
|
20231116,150800,160745870,1770,1770,1770,1770,25
|
|
20231116,150700,160701620,1770,1770,1770,1770,9
|
|
20231116,150600,160685690,1770,1770,1770,1770,25
|
|
20231116,150500,160641440,1770,1771,1771,1770,315
|
|
20231116,150400,160083881,1771,1770,1771,1770,25
|
|
20231116,150300,160039626,1771,1771,1771,1771,25
|
|
20231116,150200,159995351,1771,1771,1771,1771,25
|
|
20231116,150100,159951076,1771,1771,1771,1771,25
|
|
20231116,150000,159906801,1771,1770,1771,1770,908
|
|
20231116,145900,158299544,1770,1770,1770,1770,25
|
|
20231116,145800,158255294,1770,1769,1770,1769,51
|
|
20231116,145700,158165050,1769,1769,1769,1769,100
|
|
20231116,145600,157988150,1770,1770,1770,1770,0
|
|
20231116,145500,157988150,1770,1770,1770,1770,1
|
|
20231116,145400,157986380,1770,1770,1770,1770,42
|
|
20231116,145300,157912040,1770,1770,1770,1770,4
|
|
20231116,145200,157904960,1770,1770,1770,1770,4
|
|
20231116,145100,157897880,1770,1770,1770,1770,0
|
|
20231116,145000,157897880,1770,1770,1770,1770,1041
|
|
20231116,144900,156055310,1770,1770,1770,1770,53
|
|
20231116,144800,155961500,1760,1760,1760,1760,18
|
|
20231116,144700,155929820,1770,1770,1770,1770,1
|
|
20231116,144600,155928050,1770,1770,1770,1770,88
|
|
20231116,144500,155772290,1770,1770,1770,1770,339
|
|
20231116,144400,155172260,1770,1770,1770,1770,28
|
|
20231116,144300,155122700,1770,1770,1770,1770,0
|
|
20231116,144200,155122700,1770,1760,1770,1760,44
|
|
20231116,144100,155045080,1761,1761,1761,1761,7
|
|
20231116,144000,155032753,1761,1761,1761,1761,0
|
|
20231116,143900,155032753,1761,1761,1761,1761,0
|
|
20231116,143800,155032753,1761,1761,1761,1761,78
|
|
20231116,143700,154895395,1760,1760,1760,1760,0
|
|
20231116,143600,154895395,1760,1760,1760,1760,12
|
|
20231116,143500,154874275,1759,1759,1759,1759,0
|
|
20231116,143400,154874275,1759,1759,1759,1759,0
|
|
20231116,143300,154874275,1759,1759,1759,1759,0
|
|
20231116,143200,154874275,1759,1759,1759,1759,0
|
|
20231116,143100,154874275,1759,1760,1760,1759,384
|
|
20231116,143000,154198818,1760,1770,1770,1760,726
|
|
20231116,142900,152920848,1770,1770,1770,1770,0
|
|
20231116,142800,152920848,1770,1770,1770,1770,0
|
|
20231116,142700,152920848,1770,1768,1770,1768,430
|
|
20231116,142600,152160139,1758,1758,1758,1758,26
|
|
20231116,142500,152114431,1768,1768,1768,1768,339
|
|
20231116,142400,151515079,1768,1768,1768,1768,235
|
|
20231116,142300,151099599,1768,1768,1768,1768,0
|
|
20231116,142200,151099599,1768,1757,1768,1757,596
|
|
20231116,142100,150052023,1757,1757,1757,1757,29
|
|
20231116,142000,150001070,1757,1757,1757,1757,598
|
|
20231116,141900,148950384,1757,1757,1757,1757,29
|
|
20231116,141800,148899431,1757,1757,1757,1757,1149
|
|
20231116,141700,146880638,1757,1757,1757,1757,88
|
|
20231116,141600,146726022,1757,1756,1757,1756,1130
|
|
20231116,141500,144740613,1757,1757,1757,1757,2423
|
|
20231116,141400,140483402,1757,1757,1757,1757,0
|
|
20231116,141300,140483402,1757,1757,1757,1757,0
|
|
20231116,141200,140483402,1757,1757,1757,1757,0
|
|
20231116,141100,140483402,1757,1757,1757,1757,300
|
|
20231116,141000,139956302,1757,1757,1757,1757,10
|
|
20231116,140900,139938732,1757,1758,1758,1757,180
|
|
20231116,140800,139622455,1758,1767,1768,1758,454
|
|
20231116,140700,138821609,1768,1765,1768,1765,60
|
|
20231116,140600,138715632,1751,1753,1753,1751,54
|
|
20231116,140500,138621023,1769,1755,1769,1755,340
|
|
20231116,140400,138022336,1762,1762,1762,1762,1
|
|
20231116,140300,138020574,1735,1735,1735,1735,0
|
|
20231116,140200,138020574,1735,1735,1735,1735,35
|
|
20231116,140100,137959849,1711,1770,1770,1711,2055
|
|
20231116,140000,134394764,1757,1765,1770,1757,7955
|
|
20231116,135900,120402970,1761,1770,1770,1760,2538
|
|
20231116,135800,115932060,1770,1770,1770,1770,22
|
|
20231116,135700,115893120,1770,1770,1770,1770,70
|
|
20231116,135600,115769220,1770,1770,1770,1770,779
|
|
20231116,135500,114390390,1770,1770,1770,1770,0
|
|
20231116,135400,114390390,1770,1770,1770,1770,0
|
|
20231116,135300,114390390,1770,1770,1770,1770,0
|
|
20231116,135200,114390390,1770,1770,1770,1770,300
|
|
20231116,135100,113859390,1771,1771,1771,1771,0
|
|
20231116,135000,113859390,1771,1771,1771,1771,600
|
|
20231116,134900,112796790,1771,1771,1771,1771,11
|
|
20231116,134800,112777309,1771,1771,1771,1771,0
|
|
20231116,134700,112777309,1771,1770,1771,1770,176
|
|
20231116,134600,112465627,1771,1771,1771,1771,0
|
|
20231116,134500,112465627,1771,1770,1771,1770,626
|
|
20231116,134400,111357581,1770,1768,1770,1768,969
|
|
20231116,134300,109643870,1768,1767,1768,1767,439
|
|
20231116,134200,108868136,1767,1767,1767,1767,303
|
|
20231116,134100,108332735,1764,1764,1764,1764,1056
|
|
20231116,134000,106469951,1767,1767,1767,1767,0
|
|
20231116,133900,106469951,1767,1767,1767,1767,0
|
|
20231116,133800,106469951,1767,1767,1767,1767,500
|
|
20231116,133700,105586451,1767,1767,1767,1767,0
|
|
20231116,133600,105586451,1767,1767,1767,1767,0
|
|
20231116,133500,105586451,1767,1767,1767,1767,1
|
|
20231116,133400,105584684,1767,1767,1767,1767,0
|
|
20231116,133300,105584684,1767,1767,1767,1767,0
|
|
20231116,133200,105584684,1767,1767,1767,1767,1
|
|
20231116,133100,105582917,1763,1763,1763,1763,21
|
|
20231116,133000,105545894,1767,1766,1767,1766,2347
|
|
20231116,132900,101400993,1766,1766,1766,1766,0
|
|
20231116,132800,101400993,1766,1766,1766,1766,0
|
|
20231116,132700,101400993,1766,1766,1766,1766,0
|
|
20231116,132600,101400993,1766,1766,1766,1766,0
|
|
20231116,132500,101400993,1766,1766,1766,1766,340
|
|
20231116,132400,100800553,1766,1766,1766,1766,0
|
|
20231116,132300,100800553,1766,1765,1766,1765,5
|
|
20231116,132200,100791727,1759,1759,1759,1759,0
|
|
20231116,132100,100791727,1759,1764,1765,1759,801
|
|
20231116,132000,99381577,1765,1765,1765,1765,3
|
|
20231116,131900,99376282,1766,1766,1766,1766,0
|
|
20231116,131800,99376282,1766,1766,1766,1766,0
|
|
20231116,131700,99376282,1766,1766,1766,1766,75
|
|
20231116,131600,99243832,1766,1766,1766,1766,0
|
|
20231116,131500,99243832,1766,1766,1766,1766,0
|
|
20231116,131400,99243832,1766,1766,1766,1766,0
|
|
20231116,131300,99243832,1766,1766,1766,1766,0
|
|
20231116,131200,99243832,1766,1766,1766,1766,0
|
|
20231116,131100,99243832,1766,1766,1766,1766,0
|
|
20231116,131000,99243832,1766,1766,1766,1766,0
|
|
20231116,130900,99243832,1766,1766,1766,1766,6
|
|
20231116,130800,99233236,1766,1766,1766,1766,0
|
|
20231116,130700,99233236,1766,1766,1766,1766,0
|
|
20231116,130600,99233236,1766,1766,1766,1766,0
|
|
20231116,130500,99233236,1766,1766,1766,1766,340
|
|
20231116,130400,98632796,1766,1766,1766,1766,21
|
|
20231116,130300,98595710,1766,1766,1766,1766,0
|
|
20231116,130200,98595710,1766,1765,1766,1765,566
|
|
20231116,130100,97596159,1766,1766,1766,1766,0
|
|
20231116,130000,97596159,1766,1766,1766,1766,0
|
|
20231116,125900,97596159,1766,1766,1766,1766,1
|
|
20231116,125800,97594393,1766,1764,1766,1764,240
|
|
20231116,125700,97171017,1764,1764,1764,1764,0
|
|
20231116,125600,97171017,1764,1764,1764,1764,1
|
|
20231116,125500,97169253,1764,1764,1764,1764,3
|
|
20231116,125400,97163961,1765,1765,1765,1765,0
|
|
20231116,125300,97163961,1765,1765,1765,1765,199
|
|
20231116,125200,96812726,1765,1765,1765,1765,1
|
|
20231116,125100,96810961,1766,1766,1766,1766,9
|
|
20231116,125000,96795067,1766,1766,1766,1766,700
|
|
20231116,124900,95558867,1766,1766,1766,1766,24
|
|
20231116,124800,95516483,1766,1766,1766,1766,0
|
|
20231116,124700,95516483,1766,1766,1766,1766,0
|
|
20231116,124600,95516483,1766,1766,1766,1766,0
|
|
20231116,124500,95516483,1766,1765,1766,1765,342
|
|
20231116,124400,94912852,1765,1762,1765,1762,402
|
|
20231116,124300,94204028,1762,1760,1762,1760,919
|
|
20231116,124200,92585644,1760,1759,1760,1759,129
|
|
20231116,124100,92358704,1760,1760,1760,1760,0
|
|
20231116,124000,92358704,1760,1760,1760,1760,15
|
|
20231116,123900,92332304,1760,1759,1760,1758,49
|
|
20231116,123800,92246141,1758,1758,1758,1758,0
|
|
20231116,123700,92246141,1758,1758,1758,1758,32
|
|
20231116,123600,92189885,1760,1760,1760,1760,0
|
|
20231116,123500,92189885,1760,1759,1760,1759,37
|
|
20231116,123400,92124775,1759,1760,1760,1759,19
|
|
20231116,123300,92091345,1760,1760,1760,1760,9
|
|
20231116,123200,92075505,1760,1760,1760,1760,9
|
|
20231116,123100,92059665,1760,1759,1760,1759,934
|
|
20231116,123000,90416545,1759,1756,1759,1756,1388
|
|
20231116,122900,87977122,1757,1757,1757,1757,0
|
|
20231116,122800,87977122,1757,1757,1757,1757,0
|
|
20231116,122700,87977122,1757,1757,1757,1757,0
|
|
20231116,122600,87977122,1757,1757,1757,1757,569
|
|
20231116,122500,86977389,1757,1757,1757,1757,340
|
|
20231116,122400,86380009,1757,1757,1757,1757,140
|
|
20231116,122300,86134029,1757,1757,1757,1757,0
|
|
20231116,122200,86134029,1757,1757,1757,1757,0
|
|
20231116,122100,86134029,1757,1757,1757,1757,0
|
|
20231116,122000,86134029,1757,1757,1757,1757,0
|
|
20231116,121900,86134029,1757,1757,1757,1757,99
|
|
20231116,121800,85960086,1757,1757,1757,1757,3
|
|
20231116,121700,85954815,1757,1757,1757,1757,1
|
|
20231116,121600,85953058,1757,1755,1757,1755,100
|
|
20231116,121500,85777460,1752,1752,1752,1752,0
|
|
20231116,121400,85777460,1752,1752,1752,1752,709
|
|
20231116,121300,84535292,1752,1752,1752,1752,0
|
|
20231116,121200,84535292,1752,1752,1752,1752,0
|
|
20231116,121100,84535292,1752,1752,1752,1752,0
|
|
20231116,121000,84535292,1752,1752,1752,1752,0
|
|
20231116,120900,84535292,1752,1752,1752,1752,0
|
|
20231116,120800,84535292,1752,1752,1752,1752,1
|
|
20231116,120700,84533540,1757,1757,1757,1757,0
|
|
20231116,120600,84533540,1757,1757,1757,1757,0
|
|
20231116,120500,84533540,1757,1756,1757,1756,340
|
|
20231116,120400,83936167,1752,1752,1752,1752,113
|
|
20231116,120300,83738191,1754,1754,1754,1754,0
|
|
20231116,120200,83738191,1754,1754,1754,1754,0
|
|
20231116,120100,83738191,1754,1754,1754,1754,0
|
|
20231116,120000,83738191,1754,1754,1754,1754,0
|
|
20231116,115900,83738191,1754,1754,1754,1754,0
|
|
20231116,115800,83738191,1754,1754,1754,1754,0
|
|
20231116,115700,83738191,1754,1754,1754,1754,0
|
|
20231116,115600,83738191,1754,1754,1754,1754,0
|
|
20231116,115500,83738191,1754,1754,1754,1754,0
|
|
20231116,115400,83738191,1754,1754,1754,1754,0
|
|
20231116,115300,83738191,1754,1754,1754,1754,0
|
|
20231116,115200,83738191,1754,1755,1755,1754,497
|
|
20231116,115100,82866087,1758,1758,1758,1758,568
|
|
20231116,115000,81867543,1760,1760,1760,1760,0
|
|
20231116,114900,81867543,1760,1760,1760,1760,0
|
|
20231116,114800,81867543,1760,1760,1760,1760,0
|
|
20231116,114700,81867543,1760,1760,1760,1760,0
|
|
20231116,114600,81867543,1760,1760,1760,1760,0
|
|
20231116,114500,81867543,1760,1755,1760,1755,340
|
|
20231116,114400,81270333,1750,1750,1750,1750,1
|
|
20231116,114300,81268583,1741,1747,1750,1741,2936
|
|
20231116,114200,76144351,1744,1750,1750,1744,3625
|
|
20231116,114100,69812022,1750,1750,1750,1750,0
|
|
20231116,114000,69812022,1750,1750,1750,1750,507
|
|
20231116,113900,68924772,1750,1750,1750,1750,57
|
|
20231116,113800,68825022,1750,1751,1751,1750,855
|
|
20231116,113700,67328571,1750,1750,1750,1750,0
|
|
20231116,113600,67328571,1750,1750,1750,1750,0
|
|
20231116,113500,67328571,1750,1750,1750,1750,0
|
|
20231116,113400,67328571,1750,1750,1750,1750,12
|
|
20231116,113300,67307571,1750,1751,1751,1750,16
|
|
20231116,113200,67279561,1751,1751,1751,1751,1
|
|
20231116,113100,67277810,1750,1750,1750,1750,0
|
|
20231116,113000,67277810,1750,1750,1750,1750,28
|
|
20231116,112900,67228810,1749,1749,1749,1749,0
|
|
20231116,112800,67228810,1749,1749,1749,1749,0
|
|
20231116,112700,67228810,1749,1749,1749,1749,0
|
|
20231116,112600,67228810,1749,1749,1749,1749,100
|
|
20231116,112500,67053910,1760,1760,1760,1760,0
|
|
20231116,112400,67053910,1760,1760,1760,1760,0
|
|
20231116,112300,67053910,1760,1760,1760,1760,0
|
|
20231116,112200,67053910,1760,1760,1760,1760,7
|
|
20231116,112100,67041590,1760,1755,1760,1744,1054
|
|
20231116,112000,65194196,1755,1755,1755,1755,100
|
|
20231116,111900,65018696,1754,1754,1754,1754,138
|
|
20231116,111800,64776644,1750,1750,1750,1750,0
|
|
20231116,111700,64776644,1750,1750,1750,1750,0
|
|
20231116,111600,64776644,1750,1750,1750,1750,0
|
|
20231116,111500,64776644,1750,1750,1750,1750,0
|
|
20231116,111400,64776644,1750,1750,1750,1750,0
|
|
20231116,111300,64776644,1750,1750,1750,1750,5
|
|
20231116,111200,64767894,1750,1750,1750,1750,0
|
|
20231116,111100,64767894,1750,1750,1750,1750,0
|
|
20231116,111000,64767894,1750,1750,1750,1750,1163
|
|
20231116,110900,62732644,1750,1750,1750,1750,0
|
|
20231116,110800,62732644,1750,1750,1750,1750,0
|
|
20231116,110700,62732644,1750,1750,1750,1750,300
|
|
20231116,110600,62207644,1750,1748,1750,1748,1397
|
|
20231116,110500,59763876,1748,1748,1748,1748,0
|
|
20231116,110400,59763876,1748,1748,1748,1748,30
|
|
20231116,110300,59711436,1748,1748,1748,1748,0
|
|
20231116,110200,59711436,1748,1748,1748,1748,0
|
|
20231116,110100,59711436,1748,1748,1748,1748,0
|
|
20231116,110000,59711436,1748,1748,1748,1748,0
|
|
20231116,105900,59711436,1748,1748,1748,1748,0
|
|
20231116,105800,59711436,1748,1731,1748,1731,51
|
|
20231116,105700,59622305,1748,1747,1748,1747,50
|
|
20231116,105600,59534910,1748,1747,1748,1727,54
|
|
20231116,105500,59440697,1722,1722,1722,1722,1
|
|
20231116,105400,59438975,1709,1740,1740,1709,1658
|
|
20231116,105300,56588283,1750,1750,1750,1750,0
|
|
20231116,105200,56588283,1750,1750,1750,1750,0
|
|
20231116,105100,56588283,1750,1750,1750,1750,0
|
|
20231116,105000,56588283,1750,1750,1750,1750,0
|
|
20231116,104900,56588283,1750,1750,1750,1750,0
|
|
20231116,104800,56588283,1750,1750,1750,1750,0
|
|
20231116,104700,56588283,1750,1750,1750,1750,0
|
|
20231116,104600,56588283,1750,1750,1750,1750,0
|
|
20231116,104500,56588283,1750,1750,1750,1750,0
|
|
20231116,104400,56588283,1750,1749,1750,1749,200
|
|
20231116,104300,56238298,1749,1749,1749,1749,0
|
|
20231116,104200,56238298,1749,1749,1749,1749,0
|
|
20231116,104100,56238298,1749,1749,1749,1749,0
|
|
20231116,104000,56238298,1749,1740,1749,1740,3
|
|
20231116,103900,56233069,1754,1754,1754,1754,0
|
|
20231116,103800,56233069,1754,1754,1754,1754,0
|
|
20231116,103700,56233069,1754,1754,1754,1754,300
|
|
20231116,103600,55706869,1755,1749,1755,1737,1112
|
|
20231116,103500,53761864,1750,1741,1750,1741,40
|
|
20231116,103400,53692134,1741,1742,1750,1741,403
|
|
20231116,103300,52987344,1749,1749,1749,1749,0
|
|
20231116,103200,52987344,1749,1744,1749,1743,800
|
|
20231116,103100,51589145,1746,1746,1746,1746,0
|
|
20231116,103000,51589145,1746,1733,1746,1732,139
|
|
20231116,102900,51348329,1733,1733,1733,1733,0
|
|
20231116,102800,51348329,1733,1733,1733,1733,0
|
|
20231116,102700,51348329,1733,1733,1733,1733,0
|
|
20231116,102600,51348329,1733,1733,1733,1733,9
|
|
20231116,102500,51332732,1749,1747,1749,1730,356
|
|
20231116,102400,50712801,1730,1730,1730,1730,0
|
|
20231116,102300,50712801,1730,1745,1745,1730,133
|
|
20231116,102200,50480980,1745,1746,1749,1745,250
|
|
20231116,102100,50044504,1744,1728,1745,1715,6747
|
|
20231116,102000,38379651,1723,1716,1723,1715,8884
|
|
20231116,101900,23108949,1716,1716,1716,1716,0
|
|
20231116,101800,23108949,1716,1716,1716,1716,0
|
|
20231116,101700,23108949,1716,1716,1716,1716,201
|
|
20231116,101600,22764033,1717,1717,1717,1717,1
|
|
20231116,101500,22762316,1712,1723,1723,1712,1151
|
|
20231116,101400,20782114,1717,1717,1717,1711,2891
|
|
20231116,101300,15822723,1716,1716,1716,1716,0
|
|
20231116,101200,15822723,1716,1716,1716,1712,1984
|
|
20231116,101100,12423052,1716,1716,1716,1716,0
|
|
20231116,101000,12423052,1716,1715,1716,1715,135
|
|
20231116,100900,12191526,1724,1724,1724,1724,1
|
|
20231116,100800,12189802,1715,1715,1715,1715,0
|
|
20231116,100700,12189802,1715,1720,1720,1714,1127
|
|
20231116,100600,10255214,1728,1728,1728,1728,60
|
|
20231116,100500,10151534,1727,1727,1727,1727,3
|
|
20231116,100400,10146353,1716,1716,1716,1716,2
|
|
20231116,100300,10142921,1725,1714,1725,1714,2192
|
|
20231116,100200,6383092,1714,1715,1725,1714,196
|
|
20231116,100100,6045546,1714,1714,1714,1714,222
|
|
20231116,100000,5665038,1714,1729,1729,1713,3269
|