671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,200800,129639425,1741,1741,1741,1741,9557
|
|
20231124,200700,129639425,1741,1741,1741,1741,0
|
|
20231124,200600,129639425,1741,1741,1741,1741,0
|
|
20231124,200500,129639425,1741,1741,1741,1741,0
|
|
20231124,200400,129639425,1741,1741,1741,1741,0
|
|
20231124,200300,129639425,1741,1741,1741,1741,0
|
|
20231124,200200,129639425,1741,1741,1741,1741,0
|
|
20231124,200100,129639425,1741,1741,1741,1741,0
|
|
20231124,200000,129639425,1741,1741,1741,1741,0
|
|
20231124,195900,129639425,1741,1741,1741,1741,0
|
|
20231124,195800,129639425,1741,1741,1741,1741,0
|
|
20231124,195700,129639425,1741,1741,1741,1741,0
|
|
20231124,195600,129639425,1741,1741,1741,1741,0
|
|
20231124,195500,129639425,1741,1741,1741,1741,0
|
|
20231124,195400,129639425,1741,1741,1741,1741,0
|
|
20231124,195300,129639425,1741,1741,1741,1741,0
|
|
20231124,195200,129639425,1741,1741,1741,1741,0
|
|
20231124,195100,129639425,1741,1741,1741,1741,0
|
|
20231124,195000,129639425,1741,1741,1741,1741,0
|
|
20231124,194900,129639425,1741,1741,1741,1741,0
|
|
20231124,194800,129639425,1741,1741,1741,1741,0
|
|
20231124,194700,129639425,1741,1741,1741,1741,0
|
|
20231124,194600,129639425,1741,1741,1741,1741,0
|
|
20231124,194500,129639425,1741,1741,1741,1741,0
|
|
20231124,194400,129639425,1741,1741,1741,1741,0
|
|
20231124,194300,129639425,1741,1741,1741,1741,0
|
|
20231124,194200,129639425,1741,1741,1741,1741,0
|
|
20231124,194100,129639425,1741,1741,1741,1741,0
|
|
20231124,194000,129639425,1741,1741,1741,1741,0
|
|
20231124,193900,129639425,1741,1741,1741,1741,0
|
|
20231124,193800,129639425,1741,1741,1741,1741,9557
|
|
20231124,193700,129639425,1741,1741,1741,1741,0
|
|
20231124,193600,129639425,1741,1741,1741,1741,0
|
|
20231124,193500,129639425,1741,1741,1741,1741,0
|
|
20231124,193400,129639425,1741,1741,1741,1741,0
|
|
20231124,193300,129639425,1741,1741,1741,1741,0
|
|
20231124,193200,129639425,1741,1741,1741,1741,0
|
|
20231124,193100,129639425,1741,1741,1741,1741,0
|
|
20231124,193000,129639425,1741,1741,1741,1741,0
|
|
20231124,192900,129639425,1741,1741,1741,1741,0
|
|
20231124,192800,129639425,1741,1741,1741,1741,0
|
|
20231124,192700,129639425,1741,1741,1741,1741,0
|
|
20231124,192600,129639425,1741,1741,1741,1741,0
|
|
20231124,192500,129639425,1741,1741,1741,1741,0
|
|
20231124,192400,129639425,1741,1741,1741,1741,0
|
|
20231124,192300,129639425,1741,1741,1741,1741,0
|
|
20231124,192200,129639425,1741,1741,1741,1741,0
|
|
20231124,192100,129639425,1741,1741,1741,1741,0
|
|
20231124,192000,129639425,1741,1741,1741,1741,0
|
|
20231124,191900,129639425,1741,1741,1741,1741,0
|
|
20231124,191800,129639425,1741,1741,1741,1741,0
|
|
20231124,191700,129639425,1741,1741,1741,1741,0
|
|
20231124,191600,129639425,1741,1741,1741,1741,0
|
|
20231124,191500,129639425,1741,1741,1741,1741,0
|
|
20231124,191400,129639425,1741,1741,1741,1741,0
|
|
20231124,191300,129639425,1741,1741,1741,1741,0
|
|
20231124,191200,129639425,1741,1741,1741,1741,0
|
|
20231124,191100,129639425,1741,1741,1741,1741,0
|
|
20231124,191000,129639425,1741,1741,1741,1741,0
|
|
20231124,190900,129639425,1741,1741,1741,1741,0
|
|
20231124,190800,129639425,1741,1741,1741,1741,9557
|
|
20231124,190700,129639425,1741,1741,1741,1741,0
|
|
20231124,190600,129639425,1741,1741,1741,1741,0
|
|
20231124,190500,129639425,1741,1741,1741,1741,0
|
|
20231124,190400,129639425,1741,1741,1741,1741,0
|
|
20231124,190300,129639425,1741,1741,1741,1741,0
|
|
20231124,190200,129639425,1741,1741,1741,1741,0
|
|
20231124,190100,129639425,1741,1741,1741,1741,0
|
|
20231124,190000,129639425,1741,1741,1741,1741,0
|
|
20231124,185900,129639425,1741,1741,1741,1741,0
|
|
20231124,185800,129639425,1741,1741,1741,1741,0
|
|
20231124,185700,129639425,1741,1741,1741,1741,0
|
|
20231124,185600,129639425,1741,1741,1741,1741,0
|
|
20231124,185500,129639425,1741,1741,1741,1741,0
|
|
20231124,185400,129639425,1741,1741,1741,1741,0
|
|
20231124,185300,129639425,1741,1741,1741,1741,0
|
|
20231124,185200,129639425,1741,1741,1741,1741,0
|
|
20231124,185100,129639425,1741,1741,1741,1741,0
|
|
20231124,185000,129639425,1741,1741,1741,1741,0
|
|
20231124,184900,129639425,1741,1741,1741,1741,0
|
|
20231124,184800,129639425,1741,1741,1741,1741,0
|
|
20231124,184700,129639425,1741,1741,1741,1741,0
|
|
20231124,184600,129639425,1741,1741,1741,1741,0
|
|
20231124,184500,129639425,1741,1741,1741,1741,0
|
|
20231124,184400,129639425,1741,1741,1741,1741,0
|
|
20231124,184300,129639425,1741,1741,1741,1741,0
|
|
20231124,184200,129639425,1741,1741,1741,1741,0
|
|
20231124,184100,129639425,1741,1741,1741,1741,0
|
|
20231124,184000,129639425,1741,1741,1741,1741,0
|
|
20231124,183900,129639425,1741,1741,1741,1741,0
|
|
20231124,183800,129639425,1741,1741,1741,1741,9557
|
|
20231124,183700,129639425,1741,1741,1741,1741,0
|
|
20231124,183600,129639425,1741,1741,1741,1741,0
|
|
20231124,183500,129639425,1741,1741,1741,1741,0
|
|
20231124,183400,129639425,1741,1741,1741,1741,0
|
|
20231124,183300,129639425,1741,1741,1741,1741,0
|
|
20231124,183200,129639425,1741,1741,1741,1741,0
|
|
20231124,183100,129639425,1741,1741,1741,1741,0
|
|
20231124,183000,129639425,1741,1741,1741,1741,0
|
|
20231124,182900,129639425,1741,1741,1741,1741,0
|
|
20231124,182800,129639425,1741,1741,1741,1741,0
|
|
20231124,182700,129639425,1741,1741,1741,1741,0
|
|
20231124,182600,129639425,1741,1741,1741,1741,0
|
|
20231124,182500,129639425,1741,1741,1741,1741,0
|
|
20231124,182400,129639425,1741,1741,1741,1741,0
|
|
20231124,182300,129639425,1741,1741,1741,1741,0
|
|
20231124,182200,129639425,1741,1741,1741,1741,0
|
|
20231124,182100,129639425,1741,1741,1741,1741,0
|
|
20231124,182000,129639425,1741,1741,1741,1741,0
|
|
20231124,181900,129639425,1741,1741,1741,1741,0
|
|
20231124,181800,129639425,1741,1741,1741,1741,0
|
|
20231124,181700,129639425,1741,1741,1741,1741,0
|
|
20231124,181600,129639425,1741,1741,1741,1741,0
|
|
20231124,181500,129639425,1741,1741,1741,1741,0
|
|
20231124,181400,129639425,1741,1741,1741,1741,0
|
|
20231124,181300,129639425,1741,1741,1741,1741,0
|
|
20231124,181200,129639425,1741,1741,1741,1741,0
|
|
20231124,181100,129639425,1741,1741,1741,1741,0
|
|
20231124,181000,129639425,1741,1741,1741,1741,0
|
|
20231124,180900,129639425,1741,1741,1741,1741,0
|
|
20231124,180800,129639425,1741,1741,1741,1741,9557
|
|
20231124,180700,129639425,1741,1741,1741,1741,0
|
|
20231124,180600,129639425,1741,1741,1741,1741,0
|
|
20231124,180500,129639425,1741,1741,1741,1741,0
|
|
20231124,180400,129639425,1741,1741,1741,1741,0
|
|
20231124,180300,129639425,1741,1741,1741,1741,0
|
|
20231124,180200,129639425,1741,1741,1741,1741,0
|
|
20231124,180100,129639425,1741,1741,1741,1741,0
|
|
20231124,180000,129639425,1741,1741,1741,1741,0
|
|
20231124,175900,129639425,1741,1741,1741,1741,0
|
|
20231124,175800,129639425,1741,1741,1741,1741,0
|
|
20231124,175700,129639425,1741,1741,1741,1741,0
|
|
20231124,175600,129639425,1741,1741,1741,1741,0
|
|
20231124,175500,129639425,1741,1741,1741,1741,0
|
|
20231124,175400,129639425,1741,1741,1741,1741,0
|
|
20231124,175300,129639425,1741,1741,1741,1741,0
|
|
20231124,175200,129639425,1741,1741,1741,1741,0
|
|
20231124,175100,129639425,1741,1741,1741,1741,0
|
|
20231124,175000,129639425,1741,1741,1741,1741,0
|
|
20231124,174900,129639425,1741,1741,1741,1741,0
|
|
20231124,174800,129639425,1741,1741,1741,1741,0
|
|
20231124,174700,129639425,1741,1741,1741,1741,0
|
|
20231124,174600,129639425,1741,1741,1741,1741,0
|
|
20231124,174500,129639425,1741,1741,1741,1741,0
|
|
20231124,174400,129639425,1741,1741,1741,1741,0
|
|
20231124,174300,129639425,1741,1741,1741,1741,0
|
|
20231124,174200,129639425,1741,1741,1741,1741,0
|
|
20231124,174100,129639425,1741,1741,1741,1741,0
|
|
20231124,174000,129639425,1741,1741,1741,1741,0
|
|
20231124,173900,129639425,1741,1741,1741,1741,0
|
|
20231124,173800,129639425,1741,1741,1741,1741,9557
|
|
20231124,173700,129639425,1741,1741,1741,1741,0
|
|
20231124,173600,129639425,1741,1741,1741,1741,0
|
|
20231124,173500,129639425,1741,1741,1741,1741,0
|
|
20231124,173400,129639425,1741,1741,1741,1741,0
|
|
20231124,173300,129639425,1741,1741,1741,1741,0
|
|
20231124,173200,129639425,1741,1741,1741,1741,0
|
|
20231124,173100,129639425,1741,1741,1741,1741,0
|
|
20231124,173000,129639425,1741,1741,1741,1741,0
|
|
20231124,172900,129639425,1741,1741,1741,1741,0
|
|
20231124,172800,129639425,1741,1741,1741,1741,0
|
|
20231124,172700,129639425,1741,1741,1741,1741,0
|
|
20231124,172600,129639425,1741,1741,1741,1741,0
|
|
20231124,172500,129639425,1741,1741,1741,1741,0
|
|
20231124,172400,129639425,1741,1741,1741,1741,0
|
|
20231124,172300,129639425,1741,1741,1741,1741,0
|
|
20231124,172200,129639425,1741,1741,1741,1741,0
|
|
20231124,172100,129639425,1741,1741,1741,1741,0
|
|
20231124,172000,129639425,1741,1741,1741,1741,0
|
|
20231124,171900,129639425,1741,1741,1741,1741,0
|
|
20231124,171800,129639425,1741,1741,1741,1741,0
|
|
20231124,171700,129639425,1741,1741,1741,1741,0
|
|
20231124,171600,129639425,1741,1741,1741,1741,0
|
|
20231124,171500,129639425,1741,1741,1741,1741,0
|
|
20231124,171400,129639425,1741,1741,1741,1741,0
|
|
20231124,171300,129639425,1741,1741,1741,1741,0
|
|
20231124,171200,129639425,1741,1741,1741,1741,0
|
|
20231124,171100,129639425,1741,1741,1741,1741,0
|
|
20231124,171000,129639425,1741,1741,1741,1741,0
|
|
20231124,170900,129639425,1741,1741,1741,1741,0
|
|
20231124,170800,129639425,1741,1741,1741,1741,9557
|
|
20231124,170700,129639425,1741,1741,1741,1741,0
|
|
20231124,170600,129639425,1741,1741,1741,1741,0
|
|
20231124,170500,129639425,1741,1741,1741,1741,0
|
|
20231124,170400,129639425,1741,1741,1741,1741,0
|
|
20231124,170300,129639425,1741,1741,1741,1741,0
|
|
20231124,170200,129639425,1741,1741,1741,1741,0
|
|
20231124,170100,129639425,1741,1741,1741,1741,0
|
|
20231124,170000,129639425,1741,1741,1741,1741,0
|
|
20231124,165900,129639425,1741,1741,1741,1741,0
|
|
20231124,165800,129639425,1741,1741,1741,1741,0
|
|
20231124,165700,129639425,1741,1741,1741,1741,0
|
|
20231124,165600,129639425,1741,1741,1741,1741,0
|
|
20231124,165500,129639425,1741,1741,1741,1741,0
|
|
20231124,165400,129639425,1741,1741,1741,1741,0
|
|
20231124,165300,129639425,1741,1741,1741,1741,0
|
|
20231124,165200,129639425,1741,1741,1741,1741,0
|
|
20231124,165100,129639425,1741,1741,1741,1741,0
|
|
20231124,165000,129639425,1741,1741,1741,1741,0
|
|
20231124,164900,129639425,1741,1741,1741,1741,0
|
|
20231124,164800,129639425,1741,1741,1741,1741,0
|
|
20231124,164700,129639425,1741,1741,1741,1741,0
|
|
20231124,164600,129639425,1741,1741,1741,1741,0
|
|
20231124,164500,129639425,1741,1741,1741,1741,0
|
|
20231124,164400,129639425,1741,1741,1741,1741,0
|
|
20231124,164300,129639425,1741,1741,1741,1741,0
|
|
20231124,164200,129639425,1741,1741,1741,1741,0
|
|
20231124,164100,129639425,1741,1741,1741,1741,0
|
|
20231124,164000,129639425,1741,1741,1741,1741,0
|
|
20231124,163900,129639425,1741,1741,1741,1741,0
|
|
20231124,163800,129639425,1741,1741,1741,1741,9557
|
|
20231124,163700,129639425,1741,1741,1741,1741,0
|
|
20231124,163600,129639425,1741,1741,1741,1741,0
|
|
20231124,163500,129639425,1741,1741,1741,1741,0
|
|
20231124,163400,129639425,1741,1741,1741,1741,0
|
|
20231124,163300,129639425,1741,1741,1741,1741,0
|
|
20231124,163200,129639425,1741,1741,1741,1741,0
|
|
20231124,163100,129639425,1741,1741,1741,1741,0
|
|
20231124,163000,129639425,1741,1741,1741,1741,0
|
|
20231124,162900,129639425,1741,1741,1741,1741,0
|
|
20231124,162800,129639425,1741,1741,1741,1741,0
|
|
20231124,162700,129639425,1741,1741,1741,1741,0
|
|
20231124,162600,129639425,1741,1741,1741,1741,0
|
|
20231124,162500,129639425,1741,1741,1741,1741,0
|
|
20231124,162400,129639425,1741,1741,1741,1741,0
|
|
20231124,162300,129639425,1741,1741,1741,1741,0
|
|
20231124,162200,129639425,1741,1741,1741,1741,0
|
|
20231124,162100,129639425,1741,1741,1741,1741,0
|
|
20231124,162000,129639425,1741,1741,1741,1741,0
|
|
20231124,161900,129639425,1741,1741,1741,1741,0
|
|
20231124,161800,129639425,1741,1741,1741,1741,0
|
|
20231124,161700,129639425,1741,1741,1741,1741,0
|
|
20231124,161600,129639425,1741,1741,1741,1741,0
|
|
20231124,161500,129639425,1741,1741,1741,1741,0
|
|
20231124,161400,129639425,1741,1741,1741,1741,0
|
|
20231124,161300,129639425,1741,1741,1741,1741,0
|
|
20231124,161200,129639425,1741,1741,1741,1741,0
|
|
20231124,161100,129639425,1741,1741,1741,1741,0
|
|
20231124,161000,129639425,1741,1741,1741,1741,0
|
|
20231124,160900,129639425,1741,1741,1741,1741,0
|
|
20231124,160800,129639425,1741,1741,1741,1741,9557
|
|
20231124,160700,129639425,1741,1741,1741,1741,0
|
|
20231124,160600,129639425,1741,1741,1741,1741,0
|
|
20231124,160500,129639425,1741,1741,1741,1741,0
|
|
20231124,160400,129639425,1741,1741,1741,1741,0
|
|
20231124,160300,129639425,1741,1741,1741,1741,0
|
|
20231124,160200,129639425,1741,1741,1741,1741,0
|
|
20231124,160100,129639425,1741,1741,1741,1741,0
|
|
20231124,160000,129639425,1741,1741,1741,1741,0
|
|
20231124,155900,129639425,1741,1741,1741,1741,0
|
|
20231124,155800,129639425,1741,1741,1741,1741,0
|
|
20231124,155700,129639425,1741,1741,1741,1741,0
|
|
20231124,155600,129639425,1741,1741,1741,1741,0
|
|
20231124,155500,129639425,1741,1741,1741,1741,0
|
|
20231124,155400,129639425,1741,1741,1741,1741,0
|
|
20231124,155300,129639425,1741,1741,1741,1741,0
|
|
20231124,155200,129639425,1741,1741,1741,1741,0
|
|
20231124,155100,129639425,1741,1741,1741,1741,0
|
|
20231124,155000,129639425,1741,1741,1741,1741,0
|
|
20231124,154900,129639425,1741,1741,1741,1741,0
|
|
20231124,154800,129639425,1741,1741,1741,1741,0
|
|
20231124,154700,129639425,1741,1741,1741,1741,0
|
|
20231124,154600,129639425,1741,1741,1741,1741,0
|
|
20231124,154500,129639425,1741,1741,1741,1741,0
|
|
20231124,154400,129639425,1741,1741,1741,1741,0
|
|
20231124,154300,129639425,1741,1741,1741,1741,0
|
|
20231124,154200,129639425,1741,1741,1741,1741,0
|
|
20231124,154100,129639425,1741,1741,1741,1741,0
|
|
20231124,154000,129639425,1741,1741,1741,1741,0
|
|
20231124,153900,129639425,1741,1741,1741,1741,0
|
|
20231124,153800,129639425,1741,1741,1741,1741,9557
|
|
20231124,153700,129639425,1741,1741,1741,1741,0
|
|
20231124,153600,129639425,1741,1741,1741,1741,0
|
|
20231124,153500,129639425,1741,1741,1741,1741,0
|
|
20231124,153400,129639425,1741,1741,1741,1741,0
|
|
20231124,153300,129639425,1741,1741,1741,1741,0
|
|
20231124,153200,129639425,1741,1741,1741,1741,0
|
|
20231124,153100,129639425,1741,1741,1741,1741,0
|
|
20231124,153000,129639425,1741,1741,1741,1741,9557
|
|
20231124,152900,113000688,1734,1734,1734,1734,0
|
|
20231124,152800,113000688,1734,1734,1734,1734,0
|
|
20231124,152700,113000688,1734,1734,1734,1734,0
|
|
20231124,152600,113000688,1734,1734,1734,1734,0
|
|
20231124,152500,113000688,1734,1734,1734,1734,0
|
|
20231124,152400,113000688,1734,1734,1734,1734,0
|
|
20231124,152300,113000688,1734,1734,1734,1734,0
|
|
20231124,152200,113000688,1734,1734,1734,1734,0
|
|
20231124,152100,113000688,1734,1734,1734,1734,0
|
|
20231124,152000,113000688,1734,1734,1734,1734,0
|
|
20231124,151900,113000688,1734,1734,1734,1734,0
|
|
20231124,151800,113000688,1734,1740,1740,1734,111
|
|
20231124,151700,112808136,1741,1741,1741,1741,22
|
|
20231124,151600,112769834,1741,1741,1741,1741,0
|
|
20231124,151500,112769834,1741,1741,1741,1741,349
|
|
20231124,151400,112162225,1741,1741,1741,1741,57
|
|
20231124,151300,112062988,1740,1740,1740,1740,5
|
|
20231124,151200,112054288,1741,1741,1741,1741,0
|
|
20231124,151100,112054288,1741,1741,1741,1741,0
|
|
20231124,151000,112054288,1741,1741,1741,1741,18
|
|
20231124,150900,112022950,1734,1734,1734,1734,0
|
|
20231124,150800,112022950,1734,1734,1734,1734,0
|
|
20231124,150700,112022950,1734,1734,1734,1734,0
|
|
20231124,150600,112022950,1734,1734,1734,1734,209
|
|
20231124,150500,111660544,1734,1734,1734,1734,312
|
|
20231124,150400,111119536,1733,1733,1733,1733,0
|
|
20231124,150300,111119536,1733,1738,1738,1733,932
|
|
20231124,150200,109502480,1741,1741,1741,1741,0
|
|
20231124,150100,109502480,1741,1741,1741,1741,0
|
|
20231124,150000,109502480,1741,1741,1741,1741,616
|
|
20231124,145900,108430024,1738,1738,1738,1738,0
|
|
20231124,145800,108430024,1738,1738,1738,1738,0
|
|
20231124,145700,108430024,1738,1738,1738,1738,357
|
|
20231124,145600,107809558,1737,1737,1737,1737,0
|
|
20231124,145500,107809558,1737,1737,1737,1737,0
|
|
20231124,145400,107809558,1737,1737,1737,1737,0
|
|
20231124,145300,107809558,1737,1737,1737,1737,1
|
|
20231124,145200,107807821,1737,1738,1738,1737,288
|
|
20231124,145100,107307375,1741,1741,1741,1741,55
|
|
20231124,145000,107211620,1743,1741,1743,1738,334
|
|
20231124,144900,106630141,1742,1742,1742,1742,1
|
|
20231124,144800,106628399,1743,1742,1743,1742,119
|
|
20231124,144700,106420985,1743,1743,1743,1743,3
|
|
20231124,144600,106415756,1742,1739,1742,1739,2
|
|
20231124,144500,106412275,1739,1742,1742,1739,162
|
|
20231124,144400,106130516,1742,1742,1742,1740,52
|
|
20231124,144300,106039982,1740,1740,1740,1740,0
|
|
20231124,144200,106039982,1740,1740,1740,1740,1
|
|
20231124,144100,106038242,1740,1740,1740,1740,0
|
|
20231124,144000,106038242,1740,1740,1740,1740,256
|
|
20231124,143900,105592802,1740,1742,1742,1740,886
|
|
20231124,143800,104050270,1743,1743,1743,1743,695
|
|
20231124,143700,102838885,1743,1743,1743,1743,17
|
|
20231124,143600,102809254,1743,1744,1745,1743,186
|
|
20231124,143500,102484705,1744,1748,1748,1744,1305
|
|
20231124,143400,100207109,1748,1748,1748,1748,0
|
|
20231124,143300,100207109,1748,1748,1748,1748,2
|
|
20231124,143200,100203613,1749,1749,1749,1749,4
|
|
20231124,143100,100196617,1749,1751,1751,1749,902
|
|
20231124,143000,98617371,1754,1754,1754,1754,143
|
|
20231124,142900,98366549,1754,1754,1754,1754,0
|
|
20231124,142800,98366549,1754,1754,1754,1754,0
|
|
20231124,142700,98366549,1754,1754,1754,1754,0
|
|
20231124,142600,98366549,1754,1754,1754,1754,0
|
|
20231124,142500,98366549,1754,1754,1754,1754,0
|
|
20231124,142400,98366549,1754,1754,1754,1754,0
|
|
20231124,142300,98366549,1754,1754,1754,1754,0
|
|
20231124,142200,98366549,1754,1754,1754,1754,166
|
|
20231124,142100,98075385,1754,1754,1754,1754,0
|
|
20231124,142000,98075385,1754,1754,1754,1754,0
|
|
20231124,141900,98075385,1754,1754,1754,1754,12
|
|
20231124,141800,98054337,1754,1754,1754,1754,0
|
|
20231124,141700,98054337,1754,1754,1754,1754,0
|
|
20231124,141600,98054337,1754,1754,1754,1754,0
|
|
20231124,141500,98054337,1754,1754,1754,1754,2
|
|
20231124,141400,98050829,1754,1754,1754,1754,0
|
|
20231124,141300,98050829,1754,1754,1754,1754,0
|
|
20231124,141200,98050829,1754,1754,1754,1754,0
|
|
20231124,141100,98050829,1754,1754,1754,1754,0
|
|
20231124,141000,98050829,1754,1754,1754,1754,0
|
|
20231124,140900,98050829,1754,1754,1754,1754,0
|
|
20231124,140800,98050829,1754,1750,1754,1750,172
|
|
20231124,140700,97749165,1745,1745,1745,1745,0
|
|
20231124,140600,97749165,1745,1745,1745,1745,0
|
|
20231124,140500,97749165,1745,1745,1745,1745,0
|
|
20231124,140400,97749165,1745,1745,1745,1745,0
|
|
20231124,140300,97749165,1745,1745,1745,1745,0
|
|
20231124,140200,97749165,1745,1745,1745,1745,0
|
|
20231124,140100,97749165,1745,1745,1745,1745,0
|
|
20231124,140000,97749165,1745,1745,1745,1745,0
|
|
20231124,135900,97749165,1745,1745,1745,1745,0
|
|
20231124,135800,97749165,1745,1745,1745,1745,0
|
|
20231124,135700,97749165,1745,1745,1745,1745,0
|
|
20231124,135600,97749165,1745,1753,1753,1745,174
|
|
20231124,135500,97444989,1753,1753,1753,1753,71
|
|
20231124,135400,97320526,1753,1754,1754,1753,255
|
|
20231124,135300,96873344,1753,1753,1753,1753,1
|
|
20231124,135200,96871591,1753,1753,1753,1753,0
|
|
20231124,135100,96871591,1753,1753,1753,1753,20
|
|
20231124,135000,96836531,1753,1753,1753,1753,0
|
|
20231124,134900,96836531,1753,1753,1753,1753,0
|
|
20231124,134800,96836531,1753,1753,1753,1753,1
|
|
20231124,134700,96834778,1753,1753,1753,1753,1
|
|
20231124,134600,96833025,1749,1749,1749,1749,23
|
|
20231124,134500,96792798,1754,1754,1754,1754,0
|
|
20231124,134400,96792798,1754,1754,1754,1754,2
|
|
20231124,134300,96789290,1753,1753,1753,1753,0
|
|
20231124,134200,96789290,1753,1753,1753,1753,9
|
|
20231124,134100,96773513,1755,1754,1755,1754,52
|
|
20231124,134000,96682259,1755,1748,1755,1748,173
|
|
20231124,133900,96378700,1749,1749,1749,1749,0
|
|
20231124,133800,96378700,1749,1749,1749,1749,0
|
|
20231124,133700,96378700,1749,1749,1749,1749,1
|
|
20231124,133600,96376951,1748,1748,1748,1748,0
|
|
20231124,133500,96376951,1748,1748,1748,1748,0
|
|
20231124,133400,96376951,1748,1749,1749,1748,5
|
|
20231124,133300,96368208,1749,1748,1749,1748,4
|
|
20231124,133200,96361213,1748,1753,1753,1745,47
|
|
20231124,133100,96279162,1754,1754,1754,1754,0
|
|
20231124,133000,96279162,1754,1754,1754,1754,0
|
|
20231124,132900,96279162,1754,1754,1754,1754,1
|
|
20231124,132800,96277408,1755,1755,1755,1755,0
|
|
20231124,132700,96277408,1755,1755,1755,1755,0
|
|
20231124,132600,96277408,1755,1755,1755,1755,167
|
|
20231124,132500,95984323,1746,1746,1746,1746,0
|
|
20231124,132400,95984323,1746,1746,1746,1746,1
|
|
20231124,132300,95982577,1746,1746,1746,1746,0
|
|
20231124,132200,95982577,1746,1746,1746,1746,0
|
|
20231124,132100,95982577,1746,1746,1746,1746,0
|
|
20231124,132000,95982577,1746,1746,1746,1746,5
|
|
20231124,131900,95973847,1746,1746,1746,1746,0
|
|
20231124,131800,95973847,1746,1746,1746,1746,0
|
|
20231124,131700,95973847,1746,1746,1746,1746,0
|
|
20231124,131600,95973847,1746,1746,1746,1746,0
|
|
20231124,131500,95973847,1746,1746,1746,1746,0
|
|
20231124,131400,95973847,1746,1746,1746,1746,0
|
|
20231124,131300,95973847,1746,1746,1746,1746,54
|
|
20231124,131200,95879563,1747,1747,1747,1747,333
|
|
20231124,131100,95297812,1746,1746,1746,1746,0
|
|
20231124,131000,95297812,1746,1746,1746,1746,14
|
|
20231124,130900,95273368,1746,1746,1746,1746,0
|
|
20231124,130800,95273368,1746,1746,1746,1746,0
|
|
20231124,130700,95273368,1746,1746,1746,1746,21
|
|
20231124,130600,95236702,1746,1746,1746,1746,24
|
|
20231124,130500,95194798,1747,1746,1747,1746,551
|
|
20231124,130400,94232202,1746,1748,1748,1746,120
|
|
20231124,130300,94022555,1747,1750,1750,1747,13
|
|
20231124,130200,93999813,1754,1754,1754,1754,0
|
|
20231124,130100,93999813,1754,1754,1754,1754,1
|
|
20231124,130000,93998059,1756,1756,1756,1756,0
|
|
20231124,125900,93998059,1756,1756,1756,1756,0
|
|
20231124,125800,93998059,1756,1755,1756,1755,167
|
|
20231124,125700,93704808,1756,1756,1756,1756,0
|
|
20231124,125600,93704808,1756,1756,1756,1756,0
|
|
20231124,125500,93704808,1756,1755,1756,1754,34
|
|
20231124,125400,93645107,1756,1756,1756,1756,50
|
|
20231124,125300,93557307,1756,1756,1756,1756,0
|
|
20231124,125200,93557307,1756,1756,1756,1756,0
|
|
20231124,125100,93557307,1756,1756,1756,1756,0
|
|
20231124,125000,93557307,1756,1756,1756,1756,0
|
|
20231124,124900,93557307,1756,1756,1756,1756,40
|
|
20231124,124800,93487067,1756,1756,1756,1756,0
|
|
20231124,124700,93487067,1756,1756,1756,1756,0
|
|
20231124,124600,93487067,1756,1756,1756,1756,2
|
|
20231124,124500,93483555,1756,1756,1756,1756,1
|
|
20231124,124400,93481799,1756,1756,1756,1756,167
|
|
20231124,124300,93188547,1747,1747,1747,1747,0
|
|
20231124,124200,93188547,1747,1747,1747,1747,0
|
|
20231124,124100,93188547,1747,1747,1747,1747,0
|
|
20231124,124000,93188547,1747,1747,1747,1747,0
|
|
20231124,123900,93188547,1747,1747,1747,1747,0
|
|
20231124,123800,93188547,1747,1747,1747,1747,1
|
|
20231124,123700,93186800,1757,1757,1757,1757,0
|
|
20231124,123600,93186800,1757,1757,1757,1757,0
|
|
20231124,123500,93186800,1757,1757,1757,1757,9
|
|
20231124,123400,93170987,1757,1757,1757,1757,0
|
|
20231124,123300,93170987,1757,1748,1757,1748,2
|
|
20231124,123200,93167482,1758,1746,1758,1746,2271
|
|
20231124,123100,89175145,1758,1758,1758,1758,0
|
|
20231124,123000,89175145,1758,1748,1758,1745,323
|
|
20231124,122900,88609653,1748,1748,1748,1748,200
|
|
20231124,122800,88260053,1745,1745,1745,1745,0
|
|
20231124,122700,88260053,1745,1742,1745,1742,3818
|
|
20231124,122600,81608917,1742,1742,1742,1742,100
|
|
20231124,122500,81434717,1742,1742,1742,1742,1000
|
|
20231124,122400,79692717,1742,1742,1742,1742,0
|
|
20231124,122300,79692717,1742,1742,1742,1742,44
|
|
20231124,122200,79616069,1742,1742,1742,1742,0
|
|
20231124,122100,79616069,1742,1742,1742,1742,168
|
|
20231124,122000,79323413,1742,1742,1742,1742,166
|
|
20231124,121900,79034241,1742,1742,1742,1742,12
|
|
20231124,121800,79013337,1743,1743,1743,1743,7
|
|
20231124,121700,79001136,1743,1743,1743,1743,0
|
|
20231124,121600,79001136,1743,1743,1743,1743,167
|
|
20231124,121500,78710055,1743,1743,1743,1743,0
|
|
20231124,121400,78710055,1743,1743,1743,1743,181
|
|
20231124,121300,78394572,1743,1743,1743,1743,0
|
|
20231124,121200,78394572,1743,1743,1743,1743,566
|
|
20231124,121100,77408034,1743,1743,1743,1743,1389
|
|
20231124,121000,74987007,1743,1743,1743,1743,0
|
|
20231124,120900,74987007,1743,1743,1743,1743,14
|
|
20231124,120800,74962605,1743,1743,1743,1743,0
|
|
20231124,120700,74962605,1743,1743,1743,1743,10
|
|
20231124,120600,74945175,1743,1743,1743,1743,0
|
|
20231124,120500,74945175,1743,1743,1743,1743,230
|
|
20231124,120400,74544285,1743,1743,1743,1743,0
|
|
20231124,120300,74544285,1743,1743,1743,1743,63
|
|
20231124,120200,74434476,1743,1743,1743,1743,726
|
|
20231124,120100,73169058,1743,1743,1743,1743,0
|
|
20231124,120000,73169058,1743,1743,1743,1743,0
|
|
20231124,115900,73169058,1743,1743,1743,1743,1843
|
|
20231124,115800,69956709,1743,1743,1743,1743,1
|
|
20231124,115700,69954966,1742,1742,1742,1742,0
|
|
20231124,115600,69954966,1742,1742,1742,1742,0
|
|
20231124,115500,69954966,1742,1742,1742,1742,11
|
|
20231124,115400,69935804,1741,1741,1741,1741,0
|
|
20231124,115300,69935804,1741,1741,1741,1741,0
|
|
20231124,115200,69935804,1741,1741,1741,1741,111
|
|
20231124,115100,69742553,1743,1743,1743,1743,0
|
|
20231124,115000,69742553,1743,1743,1743,1743,0
|
|
20231124,114900,69742553,1743,1743,1743,1743,0
|
|
20231124,114800,69742553,1743,1743,1743,1743,167
|
|
20231124,114700,69451472,1743,1742,1743,1741,324
|
|
20231124,114600,68887185,1743,1743,1743,1743,0
|
|
20231124,114500,68887185,1743,1743,1743,1743,0
|
|
20231124,114400,68887185,1743,1743,1743,1743,0
|
|
20231124,114300,68887185,1743,1743,1743,1743,0
|
|
20231124,114200,68887185,1743,1743,1743,1743,0
|
|
20231124,114100,68887185,1743,1743,1743,1743,0
|
|
20231124,114000,68887185,1743,1743,1743,1743,10
|
|
20231124,113900,68869755,1742,1742,1742,1742,0
|
|
20231124,113800,68869755,1742,1742,1742,1742,0
|
|
20231124,113700,68869755,1742,1742,1742,1742,15
|
|
20231124,113600,68843625,1742,1744,1744,1742,3
|
|
20231124,113500,68838396,1745,1745,1745,1745,0
|
|
20231124,113400,68838396,1745,1745,1745,1745,167
|
|
20231124,113300,68546981,1740,1740,1740,1740,0
|
|
20231124,113200,68546981,1740,1740,1740,1740,0
|
|
20231124,113100,68546981,1740,1740,1740,1740,0
|
|
20231124,113000,68546981,1740,1740,1740,1740,0
|
|
20231124,112900,68546981,1740,1740,1740,1740,0
|
|
20231124,112800,68546981,1740,1740,1740,1740,0
|
|
20231124,112700,68546981,1740,1740,1740,1740,0
|
|
20231124,112600,68546981,1740,1740,1740,1740,0
|
|
20231124,112500,68546981,1740,1740,1740,1740,0
|
|
20231124,112400,68546981,1740,1740,1740,1740,0
|
|
20231124,112300,68546981,1740,1740,1740,1740,1
|
|
20231124,112200,68545241,1746,1746,1746,1746,0
|
|
20231124,112100,68545241,1746,1746,1746,1746,0
|
|
20231124,112000,68545241,1746,1746,1746,1746,167
|
|
20231124,111900,68253659,1740,1739,1740,1739,400
|
|
20231124,111800,67557676,1739,1740,1740,1739,53
|
|
20231124,111700,67465483,1746,1746,1746,1746,100
|
|
20231124,111600,67290883,1748,1748,1748,1748,0
|
|
20231124,111500,67290883,1748,1748,1748,1748,0
|
|
20231124,111400,67290883,1748,1748,1748,1748,0
|
|
20231124,111300,67290883,1748,1748,1748,1748,0
|
|
20231124,111200,67290883,1748,1748,1748,1748,0
|
|
20231124,111100,67290883,1748,1748,1748,1748,0
|
|
20231124,111000,67290883,1748,1748,1748,1748,0
|
|
20231124,110900,67290883,1748,1748,1748,1748,0
|
|
20231124,110800,67290883,1748,1748,1748,1748,0
|
|
20231124,110700,67290883,1748,1748,1748,1748,0
|
|
20231124,110600,67290883,1748,1741,1748,1739,252
|
|
20231124,110500,66851051,1740,1741,1741,1740,500
|
|
20231124,110400,65981050,1740,1741,1741,1740,209
|
|
20231124,110300,65617342,1740,1740,1740,1740,0
|
|
20231124,110200,65617342,1740,1748,1748,1740,9
|
|
20231124,110100,65601633,1748,1748,1748,1748,1
|
|
20231124,110000,65599885,1752,1749,1752,1749,2
|
|
20231124,105900,65596384,1752,1752,1752,1752,62
|
|
20231124,105800,65487760,1751,1751,1751,1751,38
|
|
20231124,105700,65421222,1739,1739,1739,1739,0
|
|
20231124,105600,65421222,1739,1739,1739,1739,0
|
|
20231124,105500,65421222,1739,1751,1751,1739,82
|
|
20231124,105400,65278221,1751,1753,1756,1751,306
|
|
20231124,105300,64741127,1753,1753,1753,1753,37
|
|
20231124,105200,64676266,1753,1756,1756,1753,191
|
|
20231124,105100,64340921,1755,1757,1757,1755,17
|
|
20231124,105000,64311070,1758,1758,1758,1758,0
|
|
20231124,104900,64311070,1758,1758,1758,1758,0
|
|
20231124,104800,64311070,1758,1758,1758,1758,1
|
|
20231124,104700,64309312,1760,1760,1760,1760,0
|
|
20231124,104600,64309312,1760,1760,1760,1760,0
|
|
20231124,104500,64309312,1760,1760,1760,1760,0
|
|
20231124,104400,64309312,1760,1760,1760,1760,0
|
|
20231124,104300,64309312,1760,1760,1760,1760,0
|
|
20231124,104200,64309312,1760,1760,1760,1760,0
|
|
20231124,104100,64309312,1760,1760,1760,1760,0
|
|
20231124,104000,64309312,1760,1760,1760,1760,1
|
|
20231124,103900,64307552,1760,1760,1760,1760,0
|
|
20231124,103800,64307552,1760,1760,1760,1760,167
|
|
20231124,103700,64013632,1739,1739,1739,1739,0
|
|
20231124,103600,64013632,1739,1739,1739,1739,0
|
|
20231124,103500,64013632,1739,1739,1739,1739,0
|
|
20231124,103400,64013632,1739,1739,1739,1739,0
|
|
20231124,103300,64013632,1739,1746,1746,1739,396
|
|
20231124,103200,63324883,1746,1748,1748,1746,182
|
|
20231124,103100,63006969,1761,1761,1761,1761,0
|
|
20231124,103000,63006969,1761,1761,1761,1761,0
|
|
20231124,102900,63006969,1761,1761,1761,1761,1
|
|
20231124,102800,63005208,1761,1756,1761,1739,2690
|
|
20231124,102700,58307553,1756,1756,1756,1756,0
|
|
20231124,102600,58307553,1756,1758,1758,1756,87
|
|
20231124,102500,58154758,1759,1761,1761,1759,1150
|
|
20231124,102400,56130661,1763,1763,1763,1763,167
|
|
20231124,102300,55836240,1761,1761,1761,1761,0
|
|
20231124,102200,55836240,1761,1761,1761,1761,0
|
|
20231124,102100,55836240,1761,1761,1761,1761,0
|
|
20231124,102000,55836240,1761,1761,1761,1761,0
|
|
20231124,101900,55836240,1761,1761,1761,1761,3
|
|
20231124,101800,55830957,1761,1761,1761,1761,0
|
|
20231124,101700,55830957,1761,1761,1761,1761,0
|
|
20231124,101600,55830957,1761,1761,1761,1761,0
|
|
20231124,101500,55830957,1761,1761,1761,1761,0
|
|
20231124,101400,55830957,1761,1761,1761,1761,10
|
|
20231124,101300,55813347,1761,1762,1762,1761,1246
|
|
20231124,101200,53618024,1762,1762,1762,1762,0
|
|
20231124,101100,53618024,1762,1764,1764,1762,1673
|
|
20231124,101000,50667463,1765,1765,1765,1765,0
|
|
20231124,100900,50667463,1765,1765,1765,1765,60
|
|
20231124,100800,50561563,1765,1765,1765,1765,2
|
|
20231124,100700,50558033,1765,1765,1765,1765,5
|
|
20231124,100600,50549208,1765,1765,1765,1765,0
|
|
20231124,100500,50549208,1765,1765,1765,1765,1
|
|
20231124,100400,50547443,1765,1765,1765,1765,0
|
|
20231124,100300,50547443,1765,1765,1765,1765,5
|
|
20231124,100200,50538618,1764,1764,1764,1764,0
|
|
20231124,100100,50538618,1764,1764,1764,1764,219
|
|
20231124,100000,50152302,1764,1764,1764,1764,5
|
|
20231124,095900,50143482,1764,1764,1764,1764,298
|
|
20231124,095800,49617810,1774,1774,1774,1774,10
|
|
20231124,095700,49600070,1764,1764,1764,1764,0
|
|
20231124,095600,49600070,1764,1765,1765,1764,116
|
|
20231124,095500,49395346,1765,1774,1774,1765,40
|
|
20231124,095400,49324711,1775,1775,1775,1775,0
|
|
20231124,095300,49324711,1775,1774,1775,1765,21
|
|
20231124,095200,49287619,1776,1776,1776,1776,0
|
|
20231124,095100,49287619,1776,1776,1776,1776,0
|
|
20231124,095000,49287619,1776,1776,1776,1776,0
|
|
20231124,094900,49287619,1776,1776,1776,1776,0
|
|
20231124,094800,49287619,1776,1775,1776,1775,20
|
|
20231124,094700,49252109,1765,1765,1765,1765,1125
|
|
20231124,094600,47266484,1777,1770,1777,1765,405
|
|
20231124,094500,46550118,1777,1777,1777,1777,0
|
|
20231124,094400,46550118,1777,1777,1777,1777,81
|
|
20231124,094300,46406181,1770,1770,1770,1770,0
|
|
20231124,094200,46406181,1770,1770,1770,1770,0
|
|
20231124,094100,46406181,1770,1770,1770,1770,157
|
|
20231124,094000,46128291,1777,1777,1777,1777,0
|
|
20231124,093900,46128291,1777,1777,1777,1777,0
|
|
20231124,093800,46128291,1777,1777,1777,1777,0
|
|
20231124,093700,46128291,1777,1777,1777,1777,2
|
|
20231124,093600,46124737,1778,1778,1778,1778,0
|
|
20231124,093500,46124737,1778,1777,1778,1777,104
|
|
20231124,093400,45939835,1767,1767,1767,1767,1509
|
|
20231124,093300,43273432,1774,1777,1777,1774,248
|
|
20231124,093200,42832754,1778,1778,1778,1778,1
|
|
20231124,093100,42830976,1767,1767,1767,1767,0
|
|
20231124,093000,42830976,1767,1775,1775,1767,2209
|
|
20231124,092900,38916962,1772,1772,1772,1772,0
|
|
20231124,092800,38916962,1772,1772,1772,1772,8
|
|
20231124,092700,38902786,1780,1780,1780,1780,34
|
|
20231124,092600,38842266,1780,1780,1780,1780,3
|
|
20231124,092500,38836926,1772,1779,1779,1772,144
|
|
20231124,092400,38581736,1780,1780,1780,1780,0
|
|
20231124,092300,38581736,1780,1780,1780,1780,0
|
|
20231124,092200,38581736,1780,1780,1780,1780,0
|
|
20231124,092100,38581736,1780,1780,1780,1780,0
|
|
20231124,092000,38581736,1780,1779,1780,1772,344
|
|
20231124,091900,37970370,1780,1780,1780,1780,0
|
|
20231124,091800,37970370,1780,1780,1780,1780,1
|
|
20231124,091700,37968590,1780,1780,1780,1780,0
|
|
20231124,091600,37968590,1780,1781,1781,1780,2647
|
|
20231124,091500,33256929,1780,1781,1781,1780,145
|
|
20231124,091400,32998828,1780,1780,1780,1780,0
|
|
20231124,091300,32998828,1780,1790,1790,1780,4137
|
|
20231124,091200,25634912,1796,1796,1796,1796,0
|
|
20231124,091100,25634912,1796,1796,1796,1796,5
|
|
20231124,091000,25625932,1780,1794,1796,1780,149
|
|
20231124,090900,25360657,1794,1795,1795,1794,2
|
|
20231124,090800,25357068,1796,1796,1796,1796,1
|
|
20231124,090700,25355272,1797,1797,1797,1797,5
|
|
20231124,090600,25346287,1797,1797,1797,1796,301
|
|
20231124,090500,24805590,1799,1799,1799,1799,0
|
|
20231124,090400,24805590,1799,1787,1799,1787,214
|
|
20231124,090300,24420639,1785,1782,1785,1782,68
|
|
20231124,090200,24299459,1782,1780,1782,1780,8700
|
|
20231124,090100,8806497,1780,1781,1781,1780,1007
|
|
20231124,090000,7014030,1781,1782,1782,1780,3656
|