670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,200700,193250941,1783,1783,1783,1783,668
|
|
20231117,200600,193250941,1783,1783,1783,1783,0
|
|
20231117,200500,193250941,1783,1783,1783,1783,0
|
|
20231117,200400,193250941,1783,1783,1783,1783,0
|
|
20231117,200300,193250941,1783,1783,1783,1783,0
|
|
20231117,200200,193250941,1783,1783,1783,1783,0
|
|
20231117,200100,193250941,1783,1783,1783,1783,0
|
|
20231117,200000,193250941,1783,1783,1783,1783,0
|
|
20231117,195900,193250941,1783,1783,1783,1783,0
|
|
20231117,195800,193250941,1783,1783,1783,1783,0
|
|
20231117,195700,193250941,1783,1783,1783,1783,0
|
|
20231117,195600,193250941,1783,1783,1783,1783,0
|
|
20231117,195500,193250941,1783,1783,1783,1783,0
|
|
20231117,195400,193250941,1783,1783,1783,1783,0
|
|
20231117,195300,193250941,1783,1783,1783,1783,0
|
|
20231117,195200,193250941,1783,1783,1783,1783,0
|
|
20231117,195100,193250941,1783,1783,1783,1783,0
|
|
20231117,195000,193250941,1783,1783,1783,1783,0
|
|
20231117,194900,193250941,1783,1783,1783,1783,0
|
|
20231117,194800,193250941,1783,1783,1783,1783,0
|
|
20231117,194700,193250941,1783,1783,1783,1783,0
|
|
20231117,194600,193250941,1783,1783,1783,1783,0
|
|
20231117,194500,193250941,1783,1783,1783,1783,0
|
|
20231117,194400,193250941,1783,1783,1783,1783,0
|
|
20231117,194300,193250941,1783,1783,1783,1783,0
|
|
20231117,194200,193250941,1783,1783,1783,1783,0
|
|
20231117,194100,193250941,1783,1783,1783,1783,0
|
|
20231117,194000,193250941,1783,1783,1783,1783,0
|
|
20231117,193900,193250941,1783,1783,1783,1783,0
|
|
20231117,193800,193250941,1783,1783,1783,1783,0
|
|
20231117,193700,193250941,1783,1783,1783,1783,668
|
|
20231117,193600,193250941,1783,1783,1783,1783,0
|
|
20231117,193500,193250941,1783,1783,1783,1783,0
|
|
20231117,193400,193250941,1783,1783,1783,1783,0
|
|
20231117,193300,193250941,1783,1783,1783,1783,0
|
|
20231117,193200,193250941,1783,1783,1783,1783,0
|
|
20231117,193100,193250941,1783,1783,1783,1783,0
|
|
20231117,193000,193250941,1783,1783,1783,1783,0
|
|
20231117,192900,193250941,1783,1783,1783,1783,0
|
|
20231117,192800,193250941,1783,1783,1783,1783,0
|
|
20231117,192700,193250941,1783,1783,1783,1783,0
|
|
20231117,192600,193250941,1783,1783,1783,1783,0
|
|
20231117,192500,193250941,1783,1783,1783,1783,0
|
|
20231117,192400,193250941,1783,1783,1783,1783,0
|
|
20231117,192300,193250941,1783,1783,1783,1783,0
|
|
20231117,192200,193250941,1783,1783,1783,1783,0
|
|
20231117,192100,193250941,1783,1783,1783,1783,0
|
|
20231117,192000,193250941,1783,1783,1783,1783,0
|
|
20231117,191900,193250941,1783,1783,1783,1783,0
|
|
20231117,191800,193250941,1783,1783,1783,1783,0
|
|
20231117,191700,193250941,1783,1783,1783,1783,0
|
|
20231117,191600,193250941,1783,1783,1783,1783,0
|
|
20231117,191500,193250941,1783,1783,1783,1783,0
|
|
20231117,191400,193250941,1783,1783,1783,1783,0
|
|
20231117,191300,193250941,1783,1783,1783,1783,0
|
|
20231117,191200,193250941,1783,1783,1783,1783,0
|
|
20231117,191100,193250941,1783,1783,1783,1783,0
|
|
20231117,191000,193250941,1783,1783,1783,1783,0
|
|
20231117,190900,193250941,1783,1783,1783,1783,0
|
|
20231117,190800,193250941,1783,1783,1783,1783,0
|
|
20231117,190700,193250941,1783,1783,1783,1783,668
|
|
20231117,190600,193250941,1783,1783,1783,1783,0
|
|
20231117,190500,193250941,1783,1783,1783,1783,0
|
|
20231117,190400,193250941,1783,1783,1783,1783,0
|
|
20231117,190300,193250941,1783,1783,1783,1783,0
|
|
20231117,190200,193250941,1783,1783,1783,1783,0
|
|
20231117,190100,193250941,1783,1783,1783,1783,0
|
|
20231117,190000,193250941,1783,1783,1783,1783,0
|
|
20231117,185900,193250941,1783,1783,1783,1783,0
|
|
20231117,185800,193250941,1783,1783,1783,1783,0
|
|
20231117,185700,193250941,1783,1783,1783,1783,0
|
|
20231117,185600,193250941,1783,1783,1783,1783,0
|
|
20231117,185500,193250941,1783,1783,1783,1783,0
|
|
20231117,185400,193250941,1783,1783,1783,1783,0
|
|
20231117,185300,193250941,1783,1783,1783,1783,0
|
|
20231117,185200,193250941,1783,1783,1783,1783,0
|
|
20231117,185100,193250941,1783,1783,1783,1783,0
|
|
20231117,185000,193250941,1783,1783,1783,1783,0
|
|
20231117,184900,193250941,1783,1783,1783,1783,0
|
|
20231117,184800,193250941,1783,1783,1783,1783,0
|
|
20231117,184700,193250941,1783,1783,1783,1783,0
|
|
20231117,184600,193250941,1783,1783,1783,1783,0
|
|
20231117,184500,193250941,1783,1783,1783,1783,0
|
|
20231117,184400,193250941,1783,1783,1783,1783,0
|
|
20231117,184300,193250941,1783,1783,1783,1783,0
|
|
20231117,184200,193250941,1783,1783,1783,1783,0
|
|
20231117,184100,193250941,1783,1783,1783,1783,0
|
|
20231117,184000,193250941,1783,1783,1783,1783,0
|
|
20231117,183900,193250941,1783,1783,1783,1783,0
|
|
20231117,183800,193250941,1783,1783,1783,1783,0
|
|
20231117,183700,193250941,1783,1783,1783,1783,668
|
|
20231117,183600,193250941,1783,1783,1783,1783,0
|
|
20231117,183500,193250941,1783,1783,1783,1783,0
|
|
20231117,183400,193250941,1783,1783,1783,1783,0
|
|
20231117,183300,193250941,1783,1783,1783,1783,0
|
|
20231117,183200,193250941,1783,1783,1783,1783,0
|
|
20231117,183100,193250941,1783,1783,1783,1783,0
|
|
20231117,183000,193250941,1783,1783,1783,1783,0
|
|
20231117,182900,193250941,1783,1783,1783,1783,0
|
|
20231117,182800,193250941,1783,1783,1783,1783,0
|
|
20231117,182700,193250941,1783,1783,1783,1783,0
|
|
20231117,182600,193250941,1783,1783,1783,1783,0
|
|
20231117,182500,193250941,1783,1783,1783,1783,0
|
|
20231117,182400,193250941,1783,1783,1783,1783,0
|
|
20231117,182300,193250941,1783,1783,1783,1783,0
|
|
20231117,182200,193250941,1783,1783,1783,1783,0
|
|
20231117,182100,193250941,1783,1783,1783,1783,0
|
|
20231117,182000,193250941,1783,1783,1783,1783,0
|
|
20231117,181900,193250941,1783,1783,1783,1783,0
|
|
20231117,181800,193250941,1783,1783,1783,1783,0
|
|
20231117,181700,193250941,1783,1783,1783,1783,0
|
|
20231117,181600,193250941,1783,1783,1783,1783,0
|
|
20231117,181500,193250941,1783,1783,1783,1783,0
|
|
20231117,181400,193250941,1783,1783,1783,1783,0
|
|
20231117,181300,193250941,1783,1783,1783,1783,0
|
|
20231117,181200,193250941,1783,1783,1783,1783,0
|
|
20231117,181100,193250941,1783,1783,1783,1783,0
|
|
20231117,181000,193250941,1783,1783,1783,1783,0
|
|
20231117,180900,193250941,1783,1783,1783,1783,0
|
|
20231117,180800,193250941,1783,1783,1783,1783,0
|
|
20231117,180700,193250941,1783,1783,1783,1783,668
|
|
20231117,180600,193250941,1783,1783,1783,1783,0
|
|
20231117,180500,193250941,1783,1783,1783,1783,0
|
|
20231117,180400,193250941,1783,1783,1783,1783,0
|
|
20231117,180300,193250941,1783,1783,1783,1783,0
|
|
20231117,180200,193250941,1783,1783,1783,1783,0
|
|
20231117,180100,193250941,1783,1783,1783,1783,0
|
|
20231117,180000,193250941,1783,1783,1783,1783,0
|
|
20231117,175900,193250941,1783,1783,1783,1783,0
|
|
20231117,175800,193250941,1783,1783,1783,1783,0
|
|
20231117,175700,193250941,1783,1783,1783,1783,0
|
|
20231117,175600,193250941,1783,1783,1783,1783,0
|
|
20231117,175500,193250941,1783,1783,1783,1783,0
|
|
20231117,175400,193250941,1783,1783,1783,1783,0
|
|
20231117,175300,193250941,1783,1783,1783,1783,0
|
|
20231117,175200,193250941,1783,1783,1783,1783,0
|
|
20231117,175100,193250941,1783,1783,1783,1783,0
|
|
20231117,175000,193250941,1783,1783,1783,1783,0
|
|
20231117,174900,193250941,1783,1783,1783,1783,0
|
|
20231117,174800,193250941,1783,1783,1783,1783,0
|
|
20231117,174700,193250941,1783,1783,1783,1783,0
|
|
20231117,174600,193250941,1783,1783,1783,1783,0
|
|
20231117,174500,193250941,1783,1783,1783,1783,0
|
|
20231117,174400,193250941,1783,1783,1783,1783,0
|
|
20231117,174300,193250941,1783,1783,1783,1783,0
|
|
20231117,174200,193250941,1783,1783,1783,1783,0
|
|
20231117,174100,193250941,1783,1783,1783,1783,0
|
|
20231117,174000,193250941,1783,1783,1783,1783,0
|
|
20231117,173900,193250941,1783,1783,1783,1783,0
|
|
20231117,173800,193250941,1783,1783,1783,1783,0
|
|
20231117,173700,193250941,1783,1783,1783,1783,668
|
|
20231117,173600,193250941,1783,1783,1783,1783,0
|
|
20231117,173500,193250941,1783,1783,1783,1783,0
|
|
20231117,173400,193250941,1783,1783,1783,1783,0
|
|
20231117,173300,193250941,1783,1783,1783,1783,0
|
|
20231117,173200,193250941,1783,1783,1783,1783,0
|
|
20231117,173100,193250941,1783,1783,1783,1783,0
|
|
20231117,173000,193250941,1783,1783,1783,1783,0
|
|
20231117,172900,193250941,1783,1783,1783,1783,0
|
|
20231117,172800,193250941,1783,1783,1783,1783,0
|
|
20231117,172700,193250941,1783,1783,1783,1783,0
|
|
20231117,172600,193250941,1783,1783,1783,1783,0
|
|
20231117,172500,193250941,1783,1783,1783,1783,0
|
|
20231117,172400,193250941,1783,1783,1783,1783,0
|
|
20231117,172300,193250941,1783,1783,1783,1783,0
|
|
20231117,172200,193250941,1783,1783,1783,1783,0
|
|
20231117,172100,193250941,1783,1783,1783,1783,0
|
|
20231117,172000,193250941,1783,1783,1783,1783,0
|
|
20231117,171900,193250941,1783,1783,1783,1783,0
|
|
20231117,171800,193250941,1783,1783,1783,1783,0
|
|
20231117,171700,193250941,1783,1783,1783,1783,0
|
|
20231117,171600,193250941,1783,1783,1783,1783,0
|
|
20231117,171500,193250941,1783,1783,1783,1783,0
|
|
20231117,171400,193250941,1783,1783,1783,1783,0
|
|
20231117,171300,193250941,1783,1783,1783,1783,0
|
|
20231117,171200,193250941,1783,1783,1783,1783,0
|
|
20231117,171100,193250941,1783,1783,1783,1783,0
|
|
20231117,171000,193250941,1783,1783,1783,1783,0
|
|
20231117,170900,193250941,1783,1783,1783,1783,0
|
|
20231117,170800,193250941,1783,1783,1783,1783,0
|
|
20231117,170700,193250941,1783,1783,1783,1783,668
|
|
20231117,170600,193250941,1783,1783,1783,1783,0
|
|
20231117,170500,193250941,1783,1783,1783,1783,0
|
|
20231117,170400,193250941,1783,1783,1783,1783,0
|
|
20231117,170300,193250941,1783,1783,1783,1783,0
|
|
20231117,170200,193250941,1783,1783,1783,1783,0
|
|
20231117,170100,193250941,1783,1783,1783,1783,0
|
|
20231117,170000,193250941,1783,1783,1783,1783,0
|
|
20231117,165900,193250941,1783,1783,1783,1783,0
|
|
20231117,165800,193250941,1783,1783,1783,1783,0
|
|
20231117,165700,193250941,1783,1783,1783,1783,0
|
|
20231117,165600,193250941,1783,1783,1783,1783,0
|
|
20231117,165500,193250941,1783,1783,1783,1783,0
|
|
20231117,165400,193250941,1783,1783,1783,1783,0
|
|
20231117,165300,193250941,1783,1783,1783,1783,0
|
|
20231117,165200,193250941,1783,1783,1783,1783,0
|
|
20231117,165100,193250941,1783,1783,1783,1783,0
|
|
20231117,165000,193250941,1783,1783,1783,1783,0
|
|
20231117,164900,193250941,1783,1783,1783,1783,0
|
|
20231117,164800,193250941,1783,1783,1783,1783,0
|
|
20231117,164700,193250941,1783,1783,1783,1783,0
|
|
20231117,164600,193250941,1783,1783,1783,1783,0
|
|
20231117,164500,193250941,1783,1783,1783,1783,0
|
|
20231117,164400,193250941,1783,1783,1783,1783,0
|
|
20231117,164300,193250941,1783,1783,1783,1783,0
|
|
20231117,164200,193250941,1783,1783,1783,1783,0
|
|
20231117,164100,193250941,1783,1783,1783,1783,0
|
|
20231117,164000,193250941,1783,1783,1783,1783,0
|
|
20231117,163900,193250941,1783,1783,1783,1783,0
|
|
20231117,163800,193250941,1783,1783,1783,1783,0
|
|
20231117,163700,193250941,1783,1783,1783,1783,668
|
|
20231117,163600,193250941,1783,1783,1783,1783,0
|
|
20231117,163500,193250941,1783,1783,1783,1783,0
|
|
20231117,163400,193250941,1783,1783,1783,1783,0
|
|
20231117,163300,193250941,1783,1783,1783,1783,0
|
|
20231117,163200,193250941,1783,1783,1783,1783,0
|
|
20231117,163100,193250941,1783,1783,1783,1783,0
|
|
20231117,163000,193250941,1783,1783,1783,1783,0
|
|
20231117,162900,193250941,1783,1783,1783,1783,0
|
|
20231117,162800,193250941,1783,1783,1783,1783,0
|
|
20231117,162700,193250941,1783,1783,1783,1783,0
|
|
20231117,162600,193250941,1783,1783,1783,1783,0
|
|
20231117,162500,193250941,1783,1783,1783,1783,0
|
|
20231117,162400,193250941,1783,1783,1783,1783,0
|
|
20231117,162300,193250941,1783,1783,1783,1783,0
|
|
20231117,162200,193250941,1783,1783,1783,1783,0
|
|
20231117,162100,193250941,1783,1783,1783,1783,0
|
|
20231117,162000,193250941,1783,1783,1783,1783,0
|
|
20231117,161900,193250941,1783,1783,1783,1783,0
|
|
20231117,161800,193250941,1783,1783,1783,1783,0
|
|
20231117,161700,193250941,1783,1783,1783,1783,0
|
|
20231117,161600,193250941,1783,1783,1783,1783,0
|
|
20231117,161500,193250941,1783,1783,1783,1783,0
|
|
20231117,161400,193250941,1783,1783,1783,1783,0
|
|
20231117,161300,193250941,1783,1783,1783,1783,0
|
|
20231117,161200,193250941,1783,1783,1783,1783,0
|
|
20231117,161100,193250941,1783,1783,1783,1783,0
|
|
20231117,161000,193250941,1783,1783,1783,1783,0
|
|
20231117,160900,193250941,1783,1783,1783,1783,0
|
|
20231117,160800,193250941,1783,1783,1783,1783,0
|
|
20231117,160700,193250941,1783,1783,1783,1783,668
|
|
20231117,160600,193250941,1783,1783,1783,1783,0
|
|
20231117,160500,193250941,1783,1783,1783,1783,0
|
|
20231117,160400,193250941,1783,1783,1783,1783,0
|
|
20231117,160300,193250941,1783,1783,1783,1783,0
|
|
20231117,160200,193250941,1783,1783,1783,1783,0
|
|
20231117,160100,193250941,1783,1783,1783,1783,0
|
|
20231117,160000,193250941,1783,1783,1783,1783,0
|
|
20231117,155900,193250941,1783,1783,1783,1783,0
|
|
20231117,155800,193250941,1783,1783,1783,1783,0
|
|
20231117,155700,193250941,1783,1783,1783,1783,0
|
|
20231117,155600,193250941,1783,1783,1783,1783,0
|
|
20231117,155500,193250941,1783,1783,1783,1783,0
|
|
20231117,155400,193250941,1783,1783,1783,1783,0
|
|
20231117,155300,193250941,1783,1783,1783,1783,0
|
|
20231117,155200,193250941,1783,1783,1783,1783,0
|
|
20231117,155100,193250941,1783,1783,1783,1783,0
|
|
20231117,155000,193250941,1783,1783,1783,1783,0
|
|
20231117,154900,193250941,1783,1783,1783,1783,0
|
|
20231117,154800,193250941,1783,1783,1783,1783,0
|
|
20231117,154700,193250941,1783,1783,1783,1783,0
|
|
20231117,154600,193250941,1783,1783,1783,1783,0
|
|
20231117,154500,193250941,1783,1783,1783,1783,0
|
|
20231117,154400,193250941,1783,1783,1783,1783,0
|
|
20231117,154300,193250941,1783,1783,1783,1783,0
|
|
20231117,154200,193250941,1783,1783,1783,1783,0
|
|
20231117,154100,193250941,1783,1783,1783,1783,0
|
|
20231117,154000,193250941,1783,1783,1783,1783,0
|
|
20231117,153900,193250941,1783,1783,1783,1783,0
|
|
20231117,153800,193250941,1783,1783,1783,1783,0
|
|
20231117,153700,193250941,1783,1783,1783,1783,668
|
|
20231117,153600,193250941,1783,1783,1783,1783,0
|
|
20231117,153500,193250941,1783,1783,1783,1783,0
|
|
20231117,153400,193250941,1783,1783,1783,1783,0
|
|
20231117,153300,193250941,1783,1783,1783,1783,0
|
|
20231117,153200,193250941,1783,1783,1783,1783,0
|
|
20231117,153100,193250941,1783,1783,1783,1783,0
|
|
20231117,153000,193250941,1783,1783,1783,1783,668
|
|
20231117,152900,192059897,1793,1793,1793,1793,0
|
|
20231117,152800,192059897,1793,1793,1793,1793,0
|
|
20231117,152700,192059897,1793,1793,1793,1793,0
|
|
20231117,152600,192059897,1793,1793,1793,1793,0
|
|
20231117,152500,192059897,1793,1793,1793,1793,0
|
|
20231117,152400,192059897,1793,1793,1793,1793,0
|
|
20231117,152300,192059897,1793,1793,1793,1793,0
|
|
20231117,152200,192059897,1793,1793,1793,1793,0
|
|
20231117,152100,192059897,1793,1793,1793,1793,0
|
|
20231117,152000,192059897,1793,1793,1793,1793,0
|
|
20231117,151900,192059897,1793,1793,1793,1793,0
|
|
20231117,151800,192059897,1793,1793,1793,1793,0
|
|
20231117,151700,192059897,1793,1788,1793,1788,23
|
|
20231117,151600,192018763,1794,1792,1794,1792,1719
|
|
20231117,151500,188934935,1787,1787,1787,1787,17
|
|
20231117,151400,188904556,1795,1795,1795,1795,105
|
|
20231117,151300,188716081,1795,1795,1795,1795,0
|
|
20231117,151200,188716081,1795,1795,1795,1795,0
|
|
20231117,151100,188716081,1795,1795,1795,1795,0
|
|
20231117,151000,188716081,1795,1795,1795,1795,2
|
|
20231117,150900,188712491,1796,1796,1796,1796,0
|
|
20231117,150800,188712491,1796,1785,1796,1785,22
|
|
20231117,150700,188673210,1796,1796,1796,1796,0
|
|
20231117,150600,188673210,1796,1796,1796,1796,0
|
|
20231117,150500,188673210,1796,1796,1796,1796,4
|
|
20231117,150400,188666026,1796,1796,1796,1796,0
|
|
20231117,150300,188666026,1796,1796,1796,1796,7
|
|
20231117,150200,188653454,1798,1798,1798,1798,0
|
|
20231117,150100,188653454,1798,1798,1798,1798,0
|
|
20231117,150000,188653454,1798,1785,1798,1785,1472
|
|
20231117,145900,186017932,1785,1785,1785,1785,0
|
|
20231117,145800,186017932,1785,1785,1785,1785,0
|
|
20231117,145700,186017932,1785,1785,1785,1785,0
|
|
20231117,145600,186017932,1785,1784,1785,1784,15
|
|
20231117,145500,185991167,1775,1775,1775,1775,0
|
|
20231117,145400,185991167,1775,1775,1775,1775,0
|
|
20231117,145300,185991167,1775,1775,1775,1775,35
|
|
20231117,145200,185929042,1785,1785,1785,1785,403
|
|
20231117,145100,185209687,1785,1784,1785,1784,10
|
|
20231117,145000,185191842,1785,1785,1785,1785,0
|
|
20231117,144900,185191842,1785,1785,1785,1785,0
|
|
20231117,144800,185191842,1785,1785,1785,1785,0
|
|
20231117,144700,185191842,1785,1785,1785,1785,0
|
|
20231117,144600,185191842,1785,1785,1785,1785,1
|
|
20231117,144500,185190057,1770,1780,1780,1770,652
|
|
20231117,144400,184029626,1785,1785,1785,1785,0
|
|
20231117,144300,184029626,1785,1785,1785,1785,0
|
|
20231117,144200,184029626,1785,1785,1785,1785,5
|
|
20231117,144100,184020701,1780,1780,1780,1780,67
|
|
20231117,144000,183901441,1780,1780,1780,1780,1000
|
|
20231117,143900,182121441,1780,1780,1780,1780,1479
|
|
20231117,143800,179488821,1780,1780,1780,1780,0
|
|
20231117,143700,179488821,1780,1780,1780,1780,0
|
|
20231117,143600,179488821,1780,1778,1780,1778,100
|
|
20231117,143500,179310823,1778,1778,1778,1778,102
|
|
20231117,143400,179129467,1779,1779,1779,1779,0
|
|
20231117,143300,179129467,1779,1780,1780,1779,460
|
|
20231117,143200,178310724,1780,1784,1784,1780,30
|
|
20231117,143100,178257269,1785,1785,1785,1785,0
|
|
20231117,143000,178257269,1785,1785,1785,1785,0
|
|
20231117,142900,178257269,1785,1785,1785,1785,0
|
|
20231117,142800,178257269,1785,1786,1786,1785,17
|
|
20231117,142700,178226917,1788,1790,1790,1788,197
|
|
20231117,142600,177874400,1792,1792,1792,1792,0
|
|
20231117,142500,177874400,1792,1798,1798,1792,3338
|
|
20231117,142400,171889497,1799,1799,1799,1799,0
|
|
20231117,142300,171889497,1799,1799,1799,1799,0
|
|
20231117,142200,171889497,1799,1799,1799,1799,0
|
|
20231117,142100,171889497,1799,1797,1799,1797,305
|
|
20231117,142000,171341400,1797,1794,1797,1794,24
|
|
20231117,141900,171298341,1794,1794,1794,1794,15
|
|
20231117,141800,171271431,1798,1798,1798,1798,1
|
|
20231117,141700,171269633,1799,1799,1799,1799,0
|
|
20231117,141600,171269633,1799,1799,1799,1799,0
|
|
20231117,141500,171269633,1799,1799,1799,1799,0
|
|
20231117,141400,171269633,1799,1799,1799,1799,0
|
|
20231117,141300,171269633,1799,1799,1799,1799,0
|
|
20231117,141200,171269633,1799,1799,1799,1799,0
|
|
20231117,141100,171269633,1799,1799,1799,1799,121
|
|
20231117,141000,171051954,1799,1799,1799,1799,0
|
|
20231117,140900,171051954,1799,1799,1799,1799,0
|
|
20231117,140800,171051954,1799,1793,1799,1793,60
|
|
20231117,140700,170944362,1793,1793,1793,1793,0
|
|
20231117,140600,170944362,1793,1793,1793,1792,263
|
|
20231117,140500,170472868,1799,1799,1799,1799,0
|
|
20231117,140400,170472868,1799,1799,1799,1799,0
|
|
20231117,140300,170472868,1799,1799,1799,1799,0
|
|
20231117,140200,170472868,1799,1799,1799,1799,0
|
|
20231117,140100,170472868,1799,1799,1799,1799,0
|
|
20231117,140000,170472868,1799,1799,1799,1799,2
|
|
20231117,135900,170469270,1799,1799,1799,1799,0
|
|
20231117,135800,170469270,1799,1799,1799,1799,411
|
|
20231117,135700,169729881,1800,1795,1800,1795,410
|
|
20231117,135600,168992902,1795,1790,1795,1790,600
|
|
20231117,135500,167918614,1790,1788,1790,1788,1677
|
|
20231117,135400,164917883,1785,1785,1785,1785,0
|
|
20231117,135300,164917883,1785,1787,1787,1785,8364
|
|
20231117,135200,149988049,1788,1788,1788,1788,417
|
|
20231117,135100,149242453,1787,1785,1787,1785,2
|
|
20231117,135000,149238881,1785,1786,1786,1785,366
|
|
20231117,134900,148585369,1787,1787,1787,1787,0
|
|
20231117,134800,148585369,1787,1787,1787,1787,0
|
|
20231117,134700,148585369,1787,1787,1787,1787,0
|
|
20231117,134600,148585369,1787,1787,1787,1787,1
|
|
20231117,134500,148583582,1787,1787,1787,1787,167
|
|
20231117,134400,148285153,1786,1788,1788,1786,125
|
|
20231117,134300,148061771,1788,1787,1788,1787,22
|
|
20231117,134200,148022446,1786,1786,1786,1786,579
|
|
20231117,134100,146988352,1785,1785,1785,1785,500
|
|
20231117,134000,146095852,1785,1785,1785,1785,250
|
|
20231117,133900,145649602,1786,1786,1786,1786,11
|
|
20231117,133800,145629956,1785,1785,1785,1785,0
|
|
20231117,133700,145629956,1785,1785,1785,1785,3501
|
|
20231117,133600,139380671,1785,1786,1786,1785,2228
|
|
20231117,133500,135403641,1785,1785,1785,1785,190
|
|
20231117,133400,135064491,1785,1789,1789,1785,5030
|
|
20231117,133300,126085306,1789,1789,1789,1789,89
|
|
20231117,133200,125926085,1789,1789,1789,1789,15
|
|
20231117,133100,125899250,1790,1790,1790,1790,40
|
|
20231117,133000,125827650,1790,1790,1790,1790,0
|
|
20231117,132900,125827650,1790,1790,1790,1790,237
|
|
20231117,132800,125403420,1790,1790,1790,1790,0
|
|
20231117,132700,125403420,1790,1788,1790,1787,111
|
|
20231117,132600,125204767,1790,1790,1790,1790,0
|
|
20231117,132500,125204767,1790,1790,1790,1790,0
|
|
20231117,132400,125204767,1790,1790,1790,1790,179
|
|
20231117,132300,124884357,1787,1790,1790,1787,81
|
|
20231117,132200,124739556,1790,1790,1790,1790,10
|
|
20231117,132100,124721656,1790,1790,1790,1790,35
|
|
20231117,132000,124659006,1790,1790,1790,1790,148
|
|
20231117,131900,124394086,1790,1786,1790,1786,446
|
|
20231117,131800,123597414,1790,1790,1790,1790,1
|
|
20231117,131700,123595624,1790,1790,1795,1786,596
|
|
20231117,131600,122528247,1790,1785,1790,1785,3278
|
|
20231117,131500,116671248,1785,1785,1785,1785,281
|
|
20231117,131400,116169663,1785,1775,1785,1775,2066
|
|
20231117,131300,112482763,1769,1769,1769,1769,0
|
|
20231117,131200,112482763,1769,1769,1769,1769,0
|
|
20231117,131100,112482763,1769,1769,1769,1769,0
|
|
20231117,131000,112482763,1769,1769,1769,1769,0
|
|
20231117,130900,112482763,1769,1773,1773,1769,616
|
|
20231117,130800,111391946,1785,1785,1785,1785,0
|
|
20231117,130700,111391946,1785,1785,1785,1785,0
|
|
20231117,130600,111391946,1785,1772,1785,1772,1335
|
|
20231117,130500,109020108,1768,1768,1768,1768,0
|
|
20231117,130400,109020108,1768,1768,1768,1768,0
|
|
20231117,130300,109020108,1768,1768,1768,1768,0
|
|
20231117,130200,109020108,1768,1769,1772,1768,1890
|
|
20231117,130100,105677684,1772,1768,1772,1768,4860
|
|
20231117,130000,97078152,1768,1768,1768,1768,0
|
|
20231117,125900,97078152,1768,1768,1768,1768,282
|
|
20231117,125800,96579576,1768,1768,1768,1768,100
|
|
20231117,125700,96402776,1768,1768,1768,1768,0
|
|
20231117,125600,96402776,1768,1768,1768,1768,0
|
|
20231117,125500,96402776,1768,1768,1768,1768,0
|
|
20231117,125400,96402776,1768,1768,1768,1768,0
|
|
20231117,125300,96402776,1768,1768,1768,1768,0
|
|
20231117,125200,96402776,1768,1768,1768,1768,0
|
|
20231117,125100,96402776,1768,1768,1768,1768,18
|
|
20231117,125000,96370952,1768,1768,1768,1768,1
|
|
20231117,124900,96369184,1763,1763,1763,1763,0
|
|
20231117,124800,96369184,1763,1763,1763,1763,200
|
|
20231117,124700,96016584,1763,1763,1763,1763,3
|
|
20231117,124600,96011295,1763,1763,1763,1763,0
|
|
20231117,124500,96011295,1763,1764,1764,1763,440
|
|
20231117,124400,95235181,1764,1764,1764,1764,15
|
|
20231117,124300,95208721,1768,1768,1768,1768,210
|
|
20231117,124200,94837441,1768,1768,1768,1768,0
|
|
20231117,124100,94837441,1768,1768,1768,1768,108
|
|
20231117,124000,94646497,1768,1768,1768,1768,0
|
|
20231117,123900,94646497,1768,1768,1768,1768,0
|
|
20231117,123800,94646497,1768,1768,1768,1768,0
|
|
20231117,123700,94646497,1768,1768,1768,1768,0
|
|
20231117,123600,94646497,1768,1768,1768,1768,0
|
|
20231117,123500,94646497,1768,1768,1768,1768,0
|
|
20231117,123400,94646497,1768,1768,1768,1768,282
|
|
20231117,123300,94147921,1762,1762,1762,1762,0
|
|
20231117,123200,94147921,1762,1762,1762,1762,0
|
|
20231117,123100,94147921,1762,1762,1762,1762,0
|
|
20231117,123000,94147921,1762,1762,1762,1762,0
|
|
20231117,122900,94147921,1762,1762,1762,1762,0
|
|
20231117,122800,94147921,1762,1762,1762,1762,0
|
|
20231117,122700,94147921,1762,1762,1762,1762,19
|
|
20231117,122600,94114443,1767,1767,1767,1767,0
|
|
20231117,122500,94114443,1767,1767,1767,1767,0
|
|
20231117,122400,94114443,1767,1767,1767,1767,19
|
|
20231117,122300,94080870,1767,1765,1768,1765,618
|
|
20231117,122200,92989365,1766,1764,1766,1764,621
|
|
20231117,122100,91893303,1765,1765,1765,1765,0
|
|
20231117,122000,91893303,1765,1764,1765,1764,210
|
|
20231117,121900,91522747,1762,1762,1762,1762,1
|
|
20231117,121800,91520985,1763,1763,1763,1763,0
|
|
20231117,121700,91520985,1763,1763,1763,1763,0
|
|
20231117,121600,91520985,1763,1763,1763,1763,1
|
|
20231117,121500,91519222,1763,1763,1763,1763,0
|
|
20231117,121400,91519222,1763,1763,1763,1763,0
|
|
20231117,121300,91519222,1763,1763,1763,1763,0
|
|
20231117,121200,91519222,1763,1763,1763,1763,0
|
|
20231117,121100,91519222,1763,1763,1763,1763,12
|
|
20231117,121000,91498066,1763,1763,1763,1763,0
|
|
20231117,120900,91498066,1763,1764,1764,1763,91
|
|
20231117,120800,91337583,1765,1765,1765,1765,0
|
|
20231117,120700,91337583,1765,1765,1765,1765,0
|
|
20231117,120600,91337583,1765,1765,1765,1765,0
|
|
20231117,120500,91337583,1765,1765,1765,1765,0
|
|
20231117,120400,91337583,1765,1765,1765,1765,0
|
|
20231117,120300,91337583,1765,1765,1765,1765,0
|
|
20231117,120200,91337583,1765,1765,1765,1765,0
|
|
20231117,120100,91337583,1765,1757,1765,1756,633
|
|
20231117,120000,90220428,1757,1757,1757,1757,1
|
|
20231117,115900,90218671,1765,1765,1765,1765,0
|
|
20231117,115800,90218671,1765,1765,1765,1765,0
|
|
20231117,115700,90218671,1765,1765,1765,1765,210
|
|
20231117,115600,89848021,1756,1756,1756,1756,0
|
|
20231117,115500,89848021,1756,1756,1756,1756,0
|
|
20231117,115400,89848021,1756,1756,1756,1756,0
|
|
20231117,115300,89848021,1756,1756,1756,1756,0
|
|
20231117,115200,89848021,1756,1756,1756,1756,0
|
|
20231117,115100,89848021,1756,1756,1756,1756,0
|
|
20231117,115000,89848021,1756,1756,1756,1756,0
|
|
20231117,114900,89848021,1756,1756,1756,1756,0
|
|
20231117,114800,89848021,1756,1756,1756,1756,29
|
|
20231117,114700,89797097,1766,1766,1766,1766,0
|
|
20231117,114600,89797097,1766,1757,1766,1757,307
|
|
20231117,114500,89257608,1766,1766,1766,1766,0
|
|
20231117,114400,89257608,1766,1766,1766,1766,0
|
|
20231117,114300,89257608,1766,1766,1766,1766,0
|
|
20231117,114200,89257608,1766,1766,1766,1766,3
|
|
20231117,114100,89252310,1766,1766,1766,1766,0
|
|
20231117,114000,89252310,1766,1766,1766,1766,7
|
|
20231117,113900,89239948,1767,1767,1767,1767,0
|
|
20231117,113800,89239948,1767,1766,1767,1766,198
|
|
20231117,113700,88890092,1767,1767,1767,1767,10
|
|
20231117,113600,88872422,1767,1767,1767,1767,40
|
|
20231117,113500,88801742,1767,1767,1767,1767,0
|
|
20231117,113400,88801742,1767,1767,1767,1767,210
|
|
20231117,113300,88430672,1767,1767,1767,1767,0
|
|
20231117,113200,88430672,1767,1767,1767,1767,0
|
|
20231117,113100,88430672,1767,1767,1767,1767,0
|
|
20231117,113000,88430672,1767,1767,1767,1767,40
|
|
20231117,112900,88359992,1767,1767,1767,1767,0
|
|
20231117,112800,88359992,1767,1767,1767,1767,0
|
|
20231117,112700,88359992,1767,1756,1767,1756,751
|
|
20231117,112600,87034012,1756,1756,1756,1756,0
|
|
20231117,112500,87034012,1756,1756,1756,1756,0
|
|
20231117,112400,87034012,1756,1756,1756,1756,0
|
|
20231117,112300,87034012,1756,1756,1756,1756,0
|
|
20231117,112200,87034012,1756,1756,1756,1756,451
|
|
20231117,112100,86242056,1764,1764,1764,1764,0
|
|
20231117,112000,86242056,1764,1764,1764,1764,0
|
|
20231117,111900,86242056,1764,1764,1764,1764,0
|
|
20231117,111800,86242056,1764,1764,1764,1764,0
|
|
20231117,111700,86242056,1764,1764,1764,1764,10
|
|
20231117,111600,86224416,1764,1764,1764,1764,0
|
|
20231117,111500,86224416,1764,1764,1764,1764,0
|
|
20231117,111400,86224416,1764,1764,1764,1764,0
|
|
20231117,111300,86224416,1764,1764,1764,1764,0
|
|
20231117,111200,86224416,1764,1764,1764,1764,110
|
|
20231117,111100,86030376,1764,1764,1764,1764,211
|
|
20231117,111000,85658172,1754,1754,1754,1754,200
|
|
20231117,110900,85307372,1765,1765,1765,1765,0
|
|
20231117,110800,85307372,1765,1765,1765,1765,0
|
|
20231117,110700,85307372,1765,1765,1765,1765,0
|
|
20231117,110600,85307372,1765,1766,1766,1765,21540
|
|
20231117,110500,47289171,1765,1765,1765,1765,3
|
|
20231117,110400,47283876,1765,1765,1765,1765,52
|
|
20231117,110300,47192096,1765,1765,1765,1765,35
|
|
20231117,110200,47130321,1749,1749,1749,1749,941
|
|
20231117,110100,45484512,1749,1749,1749,1749,10
|
|
20231117,110000,45467022,1748,1748,1748,1748,50
|
|
20231117,105900,45379622,1748,1748,1748,1748,0
|
|
20231117,105800,45379622,1748,1748,1748,1748,0
|
|
20231117,105700,45379622,1748,1748,1748,1748,0
|
|
20231117,105600,45379622,1748,1748,1748,1748,813
|
|
20231117,105500,43958498,1748,1748,1748,1748,5
|
|
20231117,105400,43949758,1748,1748,1748,1748,0
|
|
20231117,105300,43949758,1748,1748,1748,1748,0
|
|
20231117,105200,43949758,1748,1748,1748,1748,1453
|
|
20231117,105100,41409914,1748,1748,1748,1748,8
|
|
20231117,105000,41395930,1746,1746,1746,1746,0
|
|
20231117,104900,41395930,1746,1746,1746,1746,181
|
|
20231117,104800,41079904,1746,1748,1748,1746,221
|
|
20231117,104700,40693616,1741,1741,1741,1741,0
|
|
20231117,104600,40693616,1741,1741,1741,1741,0
|
|
20231117,104500,40693616,1741,1741,1741,1741,0
|
|
20231117,104400,40693616,1741,1741,1741,1741,0
|
|
20231117,104300,40693616,1741,1741,1741,1741,0
|
|
20231117,104200,40693616,1741,1741,1741,1741,0
|
|
20231117,104100,40693616,1741,1743,1743,1741,559
|
|
20231117,104000,39720388,1740,1742,1742,1740,130
|
|
20231117,103900,39494185,1740,1740,1740,1740,0
|
|
20231117,103800,39494185,1740,1740,1740,1740,0
|
|
20231117,103700,39494185,1740,1742,1742,1740,42
|
|
20231117,103600,39421097,1740,1740,1740,1740,0
|
|
20231117,103500,39421097,1740,1740,1740,1740,0
|
|
20231117,103400,39421097,1740,1740,1740,1740,0
|
|
20231117,103300,39421097,1740,1740,1740,1740,0
|
|
20231117,103200,39421097,1740,1740,1740,1740,0
|
|
20231117,103100,39421097,1740,1740,1740,1740,0
|
|
20231117,103000,39421097,1740,1740,1740,1740,0
|
|
20231117,102900,39421097,1740,1740,1740,1740,0
|
|
20231117,102800,39421097,1740,1740,1740,1740,56
|
|
20231117,102700,39323657,1752,1752,1752,1752,0
|
|
20231117,102600,39323657,1752,1752,1752,1752,0
|
|
20231117,102500,39323657,1752,1751,1752,1751,211
|
|
20231117,102400,38953995,1740,1749,1749,1740,446
|
|
20231117,102300,38175863,1750,1750,1750,1750,0
|
|
20231117,102200,38175863,1750,1750,1750,1750,0
|
|
20231117,102100,38175863,1750,1750,1750,1750,0
|
|
20231117,102000,38175863,1750,1750,1750,1750,0
|
|
20231117,101900,38175863,1750,1750,1750,1750,0
|
|
20231117,101800,38175863,1750,1752,1752,1750,1268
|
|
20231117,101700,35955321,1752,1752,1752,1752,0
|
|
20231117,101600,35955321,1752,1752,1752,1752,1
|
|
20231117,101500,35953569,1752,1752,1752,1752,186
|
|
20231117,101400,35627697,1752,1752,1752,1752,0
|
|
20231117,101300,35627697,1752,1752,1752,1752,0
|
|
20231117,101200,35627697,1752,1752,1752,1752,303
|
|
20231117,101100,35096841,1753,1754,1754,1753,503
|
|
20231117,101000,34214817,1754,1755,1755,1754,2500
|
|
20231117,100900,29829520,1755,1755,1755,1755,108
|
|
20231117,100800,29639980,1756,1765,1765,1756,4
|
|
20231117,100700,29632929,1766,1766,1766,1766,0
|
|
20231117,100600,29632929,1766,1766,1766,1766,0
|
|
20231117,100500,29632929,1766,1766,1766,1766,0
|
|
20231117,100400,29632929,1766,1766,1766,1766,2
|
|
20231117,100300,29629397,1767,1767,1767,1767,2
|
|
20231117,100200,29625863,1768,1768,1768,1768,0
|
|
20231117,100100,29625863,1768,1768,1768,1768,0
|
|
20231117,100000,29625863,1768,1768,1768,1768,0
|
|
20231117,095900,29625863,1768,1768,1768,1768,0
|
|
20231117,095800,29625863,1768,1768,1768,1768,0
|
|
20231117,095700,29625863,1768,1768,1768,1768,0
|
|
20231117,095600,29625863,1768,1768,1768,1768,0
|
|
20231117,095500,29625863,1768,1768,1768,1768,0
|
|
20231117,095400,29625863,1768,1768,1768,1768,0
|
|
20231117,095300,29625863,1768,1768,1768,1768,0
|
|
20231117,095200,29625863,1768,1768,1768,1768,0
|
|
20231117,095100,29625863,1768,1768,1768,1768,0
|
|
20231117,095000,29625863,1768,1768,1768,1768,0
|
|
20231117,094900,29625863,1768,1768,1768,1768,0
|
|
20231117,094800,29625863,1768,1768,1768,1768,0
|
|
20231117,094700,29625863,1768,1765,1768,1765,34
|
|
20231117,094600,29565799,1768,1765,1768,1765,47
|
|
20231117,094500,29482790,1768,1765,1768,1765,8
|
|
20231117,094400,29468661,1768,1764,1768,1764,140
|
|
20231117,094300,29221530,1765,1765,1765,1765,0
|
|
20231117,094200,29221530,1765,1765,1765,1765,0
|
|
20231117,094100,29221530,1765,1755,1765,1753,429
|
|
20231117,094000,28469081,1754,1754,1754,1754,1
|
|
20231117,093900,28467327,1753,1753,1753,1753,0
|
|
20231117,093800,28467327,1753,1755,1755,1753,1713
|
|
20231117,093700,25461890,1768,1768,1768,1768,0
|
|
20231117,093600,25461890,1768,1768,1768,1768,0
|
|
20231117,093500,25461890,1768,1768,1768,1768,3
|
|
20231117,093400,25456586,1769,1769,1769,1769,0
|
|
20231117,093300,25456586,1769,1769,1769,1769,0
|
|
20231117,093200,25456586,1769,1769,1769,1769,0
|
|
20231117,093100,25456586,1769,1755,1769,1755,127
|
|
20231117,093000,25232226,1770,1753,1770,1753,1901
|
|
20231117,092900,21895404,1760,1760,1760,1760,11
|
|
20231117,092800,21876044,1760,1760,1760,1760,0
|
|
20231117,092700,21876044,1760,1760,1760,1760,0
|
|
20231117,092600,21876044,1760,1760,1760,1760,21
|
|
20231117,092500,21839084,1764,1754,1764,1754,390
|
|
20231117,092400,21154733,1754,1754,1754,1754,336
|
|
20231117,092300,20565389,1764,1764,1764,1764,0
|
|
20231117,092200,20565389,1764,1764,1764,1764,0
|
|
20231117,092100,20565389,1764,1764,1764,1764,0
|
|
20231117,092000,20565389,1764,1764,1764,1764,0
|
|
20231117,091900,20565389,1764,1764,1764,1764,0
|
|
20231117,091800,20565389,1764,1762,1764,1762,232
|
|
20231117,091700,20156603,1762,1757,1762,1757,163
|
|
20231117,091600,19869922,1760,1760,1760,1760,0
|
|
20231117,091500,19869922,1760,1760,1760,1760,0
|
|
20231117,091400,19869922,1760,1760,1760,1760,87
|
|
20231117,091300,19716802,1760,1760,1761,1759,22
|
|
20231117,091200,19678082,1761,1761,1761,1761,0
|
|
20231117,091100,19678082,1761,1754,1761,1754,102
|
|
20231117,091000,19499024,1757,1757,1757,1757,2
|
|
20231117,090900,19495510,1749,1757,1757,1746,1108
|
|
20231117,090800,17558308,1758,1758,1758,1758,200
|
|
20231117,090700,17206708,1759,1759,1759,1759,100
|
|
20231117,090600,17030808,1761,1761,1761,1761,0
|
|
20231117,090500,17030808,1761,1760,1761,1760,130
|
|
20231117,090400,16801880,1762,1762,1762,1762,3
|
|
20231117,090300,16796594,1750,1751,1751,1750,115
|
|
20231117,090200,16595279,1752,1762,1762,1752,5224
|
|
20231117,090100,7415675,1769,1769,1769,1769,0
|
|
20231117,090000,7415675,1769,1770,1770,1762,4190
|