670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,200700,89817873,1738,1738,1738,1738,958
|
|
20231127,200600,89817873,1738,1738,1738,1738,0
|
|
20231127,200500,89817873,1738,1738,1738,1738,0
|
|
20231127,200400,89817873,1738,1738,1738,1738,0
|
|
20231127,200300,89817873,1738,1738,1738,1738,0
|
|
20231127,200200,89817873,1738,1738,1738,1738,0
|
|
20231127,200100,89817873,1738,1738,1738,1738,0
|
|
20231127,200000,89817873,1738,1738,1738,1738,0
|
|
20231127,195900,89817873,1738,1738,1738,1738,0
|
|
20231127,195800,89817873,1738,1738,1738,1738,0
|
|
20231127,195700,89817873,1738,1738,1738,1738,0
|
|
20231127,195600,89817873,1738,1738,1738,1738,0
|
|
20231127,195500,89817873,1738,1738,1738,1738,0
|
|
20231127,195400,89817873,1738,1738,1738,1738,0
|
|
20231127,195300,89817873,1738,1738,1738,1738,0
|
|
20231127,195200,89817873,1738,1738,1738,1738,0
|
|
20231127,195100,89817873,1738,1738,1738,1738,0
|
|
20231127,195000,89817873,1738,1738,1738,1738,0
|
|
20231127,194900,89817873,1738,1738,1738,1738,0
|
|
20231127,194800,89817873,1738,1738,1738,1738,0
|
|
20231127,194700,89817873,1738,1738,1738,1738,0
|
|
20231127,194600,89817873,1738,1738,1738,1738,0
|
|
20231127,194500,89817873,1738,1738,1738,1738,0
|
|
20231127,194400,89817873,1738,1738,1738,1738,0
|
|
20231127,194300,89817873,1738,1738,1738,1738,0
|
|
20231127,194200,89817873,1738,1738,1738,1738,0
|
|
20231127,194100,89817873,1738,1738,1738,1738,0
|
|
20231127,194000,89817873,1738,1738,1738,1738,0
|
|
20231127,193900,89817873,1738,1738,1738,1738,0
|
|
20231127,193800,89817873,1738,1738,1738,1738,0
|
|
20231127,193700,89817873,1738,1738,1738,1738,958
|
|
20231127,193600,89817873,1738,1738,1738,1738,0
|
|
20231127,193500,89817873,1738,1738,1738,1738,0
|
|
20231127,193400,89817873,1738,1738,1738,1738,0
|
|
20231127,193300,89817873,1738,1738,1738,1738,0
|
|
20231127,193200,89817873,1738,1738,1738,1738,0
|
|
20231127,193100,89817873,1738,1738,1738,1738,0
|
|
20231127,193000,89817873,1738,1738,1738,1738,0
|
|
20231127,192900,89817873,1738,1738,1738,1738,0
|
|
20231127,192800,89817873,1738,1738,1738,1738,0
|
|
20231127,192700,89817873,1738,1738,1738,1738,0
|
|
20231127,192600,89817873,1738,1738,1738,1738,0
|
|
20231127,192500,89817873,1738,1738,1738,1738,0
|
|
20231127,192400,89817873,1738,1738,1738,1738,0
|
|
20231127,192300,89817873,1738,1738,1738,1738,0
|
|
20231127,192200,89817873,1738,1738,1738,1738,0
|
|
20231127,192100,89817873,1738,1738,1738,1738,0
|
|
20231127,192000,89817873,1738,1738,1738,1738,0
|
|
20231127,191900,89817873,1738,1738,1738,1738,0
|
|
20231127,191800,89817873,1738,1738,1738,1738,0
|
|
20231127,191700,89817873,1738,1738,1738,1738,0
|
|
20231127,191600,89817873,1738,1738,1738,1738,0
|
|
20231127,191500,89817873,1738,1738,1738,1738,0
|
|
20231127,191400,89817873,1738,1738,1738,1738,0
|
|
20231127,191300,89817873,1738,1738,1738,1738,0
|
|
20231127,191200,89817873,1738,1738,1738,1738,0
|
|
20231127,191100,89817873,1738,1738,1738,1738,0
|
|
20231127,191000,89817873,1738,1738,1738,1738,0
|
|
20231127,190900,89817873,1738,1738,1738,1738,0
|
|
20231127,190800,89817873,1738,1738,1738,1738,0
|
|
20231127,190700,89817873,1738,1738,1738,1738,958
|
|
20231127,190600,89817873,1738,1738,1738,1738,0
|
|
20231127,190500,89817873,1738,1738,1738,1738,0
|
|
20231127,190400,89817873,1738,1738,1738,1738,0
|
|
20231127,190300,89817873,1738,1738,1738,1738,0
|
|
20231127,190200,89817873,1738,1738,1738,1738,0
|
|
20231127,190100,89817873,1738,1738,1738,1738,0
|
|
20231127,190000,89817873,1738,1738,1738,1738,0
|
|
20231127,185900,89817873,1738,1738,1738,1738,0
|
|
20231127,185800,89817873,1738,1738,1738,1738,0
|
|
20231127,185700,89817873,1738,1738,1738,1738,0
|
|
20231127,185600,89817873,1738,1738,1738,1738,0
|
|
20231127,185500,89817873,1738,1738,1738,1738,0
|
|
20231127,185400,89817873,1738,1738,1738,1738,0
|
|
20231127,185300,89817873,1738,1738,1738,1738,0
|
|
20231127,185200,89817873,1738,1738,1738,1738,0
|
|
20231127,185100,89817873,1738,1738,1738,1738,0
|
|
20231127,185000,89817873,1738,1738,1738,1738,0
|
|
20231127,184900,89817873,1738,1738,1738,1738,0
|
|
20231127,184800,89817873,1738,1738,1738,1738,0
|
|
20231127,184700,89817873,1738,1738,1738,1738,0
|
|
20231127,184600,89817873,1738,1738,1738,1738,0
|
|
20231127,184500,89817873,1738,1738,1738,1738,0
|
|
20231127,184400,89817873,1738,1738,1738,1738,0
|
|
20231127,184300,89817873,1738,1738,1738,1738,0
|
|
20231127,184200,89817873,1738,1738,1738,1738,0
|
|
20231127,184100,89817873,1738,1738,1738,1738,0
|
|
20231127,184000,89817873,1738,1738,1738,1738,0
|
|
20231127,183900,89817873,1738,1738,1738,1738,0
|
|
20231127,183800,89817873,1738,1738,1738,1738,0
|
|
20231127,183700,89817873,1738,1738,1738,1738,958
|
|
20231127,183600,89817873,1738,1738,1738,1738,0
|
|
20231127,183500,89817873,1738,1738,1738,1738,0
|
|
20231127,183400,89817873,1738,1738,1738,1738,0
|
|
20231127,183300,89817873,1738,1738,1738,1738,0
|
|
20231127,183200,89817873,1738,1738,1738,1738,0
|
|
20231127,183100,89817873,1738,1738,1738,1738,0
|
|
20231127,183000,89817873,1738,1738,1738,1738,0
|
|
20231127,182900,89817873,1738,1738,1738,1738,0
|
|
20231127,182800,89817873,1738,1738,1738,1738,0
|
|
20231127,182700,89817873,1738,1738,1738,1738,0
|
|
20231127,182600,89817873,1738,1738,1738,1738,0
|
|
20231127,182500,89817873,1738,1738,1738,1738,0
|
|
20231127,182400,89817873,1738,1738,1738,1738,0
|
|
20231127,182300,89817873,1738,1738,1738,1738,0
|
|
20231127,182200,89817873,1738,1738,1738,1738,0
|
|
20231127,182100,89817873,1738,1738,1738,1738,0
|
|
20231127,182000,89817873,1738,1738,1738,1738,0
|
|
20231127,181900,89817873,1738,1738,1738,1738,0
|
|
20231127,181800,89817873,1738,1738,1738,1738,0
|
|
20231127,181700,89817873,1738,1738,1738,1738,0
|
|
20231127,181600,89817873,1738,1738,1738,1738,0
|
|
20231127,181500,89817873,1738,1738,1738,1738,0
|
|
20231127,181400,89817873,1738,1738,1738,1738,0
|
|
20231127,181300,89817873,1738,1738,1738,1738,0
|
|
20231127,181200,89817873,1738,1738,1738,1738,0
|
|
20231127,181100,89817873,1738,1738,1738,1738,0
|
|
20231127,181000,89817873,1738,1738,1738,1738,0
|
|
20231127,180900,89817873,1738,1738,1738,1738,0
|
|
20231127,180800,89817873,1738,1738,1738,1738,0
|
|
20231127,180700,89817873,1738,1738,1738,1738,958
|
|
20231127,180600,89817873,1738,1738,1738,1738,0
|
|
20231127,180500,89817873,1738,1738,1738,1738,0
|
|
20231127,180400,89817873,1738,1738,1738,1738,0
|
|
20231127,180300,89817873,1738,1738,1738,1738,0
|
|
20231127,180200,89817873,1738,1738,1738,1738,0
|
|
20231127,180100,89817873,1738,1738,1738,1738,0
|
|
20231127,180000,89817873,1738,1738,1738,1738,0
|
|
20231127,175900,89817873,1738,1738,1738,1738,0
|
|
20231127,175800,89817873,1738,1738,1738,1738,0
|
|
20231127,175700,89817873,1738,1738,1738,1738,0
|
|
20231127,175600,89817873,1738,1738,1738,1738,0
|
|
20231127,175500,89817873,1738,1738,1738,1738,0
|
|
20231127,175400,89817873,1738,1738,1738,1738,0
|
|
20231127,175300,89817873,1738,1738,1738,1738,0
|
|
20231127,175200,89817873,1738,1738,1738,1738,0
|
|
20231127,175100,89817873,1738,1738,1738,1738,0
|
|
20231127,175000,89817873,1738,1738,1738,1738,0
|
|
20231127,174900,89817873,1738,1738,1738,1738,0
|
|
20231127,174800,89817873,1738,1738,1738,1738,0
|
|
20231127,174700,89817873,1738,1738,1738,1738,0
|
|
20231127,174600,89817873,1738,1738,1738,1738,0
|
|
20231127,174500,89817873,1738,1738,1738,1738,0
|
|
20231127,174400,89817873,1738,1738,1738,1738,0
|
|
20231127,174300,89817873,1738,1738,1738,1738,0
|
|
20231127,174200,89817873,1738,1738,1738,1738,0
|
|
20231127,174100,89817873,1738,1738,1738,1738,0
|
|
20231127,174000,89817873,1738,1738,1738,1738,0
|
|
20231127,173900,89817873,1738,1738,1738,1738,0
|
|
20231127,173800,89817873,1738,1738,1738,1738,0
|
|
20231127,173700,89817873,1738,1738,1738,1738,958
|
|
20231127,173600,89817873,1738,1738,1738,1738,0
|
|
20231127,173500,89817873,1738,1738,1738,1738,0
|
|
20231127,173400,89817873,1738,1738,1738,1738,0
|
|
20231127,173300,89817873,1738,1738,1738,1738,0
|
|
20231127,173200,89817873,1738,1738,1738,1738,0
|
|
20231127,173100,89817873,1738,1738,1738,1738,0
|
|
20231127,173000,89817873,1738,1738,1738,1738,0
|
|
20231127,172900,89817873,1738,1738,1738,1738,0
|
|
20231127,172800,89817873,1738,1738,1738,1738,0
|
|
20231127,172700,89817873,1738,1738,1738,1738,0
|
|
20231127,172600,89817873,1738,1738,1738,1738,0
|
|
20231127,172500,89817873,1738,1738,1738,1738,0
|
|
20231127,172400,89817873,1738,1738,1738,1738,0
|
|
20231127,172300,89817873,1738,1738,1738,1738,0
|
|
20231127,172200,89817873,1738,1738,1738,1738,0
|
|
20231127,172100,89817873,1738,1738,1738,1738,0
|
|
20231127,172000,89817873,1738,1738,1738,1738,0
|
|
20231127,171900,89817873,1738,1738,1738,1738,0
|
|
20231127,171800,89817873,1738,1738,1738,1738,0
|
|
20231127,171700,89817873,1738,1738,1738,1738,0
|
|
20231127,171600,89817873,1738,1738,1738,1738,0
|
|
20231127,171500,89817873,1738,1738,1738,1738,0
|
|
20231127,171400,89817873,1738,1738,1738,1738,0
|
|
20231127,171300,89817873,1738,1738,1738,1738,0
|
|
20231127,171200,89817873,1738,1738,1738,1738,0
|
|
20231127,171100,89817873,1738,1738,1738,1738,0
|
|
20231127,171000,89817873,1738,1738,1738,1738,0
|
|
20231127,170900,89817873,1738,1738,1738,1738,0
|
|
20231127,170800,89817873,1738,1738,1738,1738,0
|
|
20231127,170700,89817873,1738,1738,1738,1738,958
|
|
20231127,170600,89817873,1738,1738,1738,1738,0
|
|
20231127,170500,89817873,1738,1738,1738,1738,0
|
|
20231127,170400,89817873,1738,1738,1738,1738,0
|
|
20231127,170300,89817873,1738,1738,1738,1738,0
|
|
20231127,170200,89817873,1738,1738,1738,1738,0
|
|
20231127,170100,89817873,1738,1738,1738,1738,0
|
|
20231127,170000,89817873,1738,1738,1738,1738,0
|
|
20231127,165900,89817873,1738,1738,1738,1738,0
|
|
20231127,165800,89817873,1738,1738,1738,1738,0
|
|
20231127,165700,89817873,1738,1738,1738,1738,0
|
|
20231127,165600,89817873,1738,1738,1738,1738,0
|
|
20231127,165500,89817873,1738,1738,1738,1738,0
|
|
20231127,165400,89817873,1738,1738,1738,1738,0
|
|
20231127,165300,89817873,1738,1738,1738,1738,0
|
|
20231127,165200,89817873,1738,1738,1738,1738,0
|
|
20231127,165100,89817873,1738,1738,1738,1738,0
|
|
20231127,165000,89817873,1738,1738,1738,1738,0
|
|
20231127,164900,89817873,1738,1738,1738,1738,0
|
|
20231127,164800,89817873,1738,1738,1738,1738,0
|
|
20231127,164700,89817873,1738,1738,1738,1738,0
|
|
20231127,164600,89817873,1738,1738,1738,1738,0
|
|
20231127,164500,89817873,1738,1738,1738,1738,0
|
|
20231127,164400,89817873,1738,1738,1738,1738,0
|
|
20231127,164300,89817873,1738,1738,1738,1738,0
|
|
20231127,164200,89817873,1738,1738,1738,1738,0
|
|
20231127,164100,89817873,1738,1738,1738,1738,0
|
|
20231127,164000,89817873,1738,1738,1738,1738,0
|
|
20231127,163900,89817873,1738,1738,1738,1738,0
|
|
20231127,163800,89817873,1738,1738,1738,1738,0
|
|
20231127,163700,89817873,1738,1738,1738,1738,958
|
|
20231127,163600,89817873,1738,1738,1738,1738,0
|
|
20231127,163500,89817873,1738,1738,1738,1738,0
|
|
20231127,163400,89817873,1738,1738,1738,1738,0
|
|
20231127,163300,89817873,1738,1738,1738,1738,0
|
|
20231127,163200,89817873,1738,1738,1738,1738,0
|
|
20231127,163100,89817873,1738,1738,1738,1738,0
|
|
20231127,163000,89817873,1738,1738,1738,1738,0
|
|
20231127,162900,89817873,1738,1738,1738,1738,0
|
|
20231127,162800,89817873,1738,1738,1738,1738,0
|
|
20231127,162700,89817873,1738,1738,1738,1738,0
|
|
20231127,162600,89817873,1738,1738,1738,1738,0
|
|
20231127,162500,89817873,1738,1738,1738,1738,0
|
|
20231127,162400,89817873,1738,1738,1738,1738,0
|
|
20231127,162300,89817873,1738,1738,1738,1738,0
|
|
20231127,162200,89817873,1738,1738,1738,1738,0
|
|
20231127,162100,89817873,1738,1738,1738,1738,0
|
|
20231127,162000,89817873,1738,1738,1738,1738,0
|
|
20231127,161900,89817873,1738,1738,1738,1738,0
|
|
20231127,161800,89817873,1738,1738,1738,1738,0
|
|
20231127,161700,89817873,1738,1738,1738,1738,0
|
|
20231127,161600,89817873,1738,1738,1738,1738,0
|
|
20231127,161500,89817873,1738,1738,1738,1738,0
|
|
20231127,161400,89817873,1738,1738,1738,1738,0
|
|
20231127,161300,89817873,1738,1738,1738,1738,0
|
|
20231127,161200,89817873,1738,1738,1738,1738,0
|
|
20231127,161100,89817873,1738,1738,1738,1738,0
|
|
20231127,161000,89817873,1738,1738,1738,1738,0
|
|
20231127,160900,89817873,1738,1738,1738,1738,0
|
|
20231127,160800,89817873,1738,1738,1738,1738,0
|
|
20231127,160700,89817873,1738,1738,1738,1738,958
|
|
20231127,160600,89817873,1738,1738,1738,1738,0
|
|
20231127,160500,89817873,1738,1738,1738,1738,0
|
|
20231127,160400,89817873,1738,1738,1738,1738,0
|
|
20231127,160300,89817873,1738,1738,1738,1738,0
|
|
20231127,160200,89817873,1738,1738,1738,1738,0
|
|
20231127,160100,89817873,1738,1738,1738,1738,0
|
|
20231127,160000,89817873,1738,1738,1738,1738,0
|
|
20231127,155900,89817873,1738,1738,1738,1738,0
|
|
20231127,155800,89817873,1738,1738,1738,1738,0
|
|
20231127,155700,89817873,1738,1738,1738,1738,0
|
|
20231127,155600,89817873,1738,1738,1738,1738,0
|
|
20231127,155500,89817873,1738,1738,1738,1738,0
|
|
20231127,155400,89817873,1738,1738,1738,1738,0
|
|
20231127,155300,89817873,1738,1738,1738,1738,0
|
|
20231127,155200,89817873,1738,1738,1738,1738,0
|
|
20231127,155100,89817873,1738,1738,1738,1738,0
|
|
20231127,155000,89817873,1738,1738,1738,1738,0
|
|
20231127,154900,89817873,1738,1738,1738,1738,0
|
|
20231127,154800,89817873,1738,1738,1738,1738,0
|
|
20231127,154700,89817873,1738,1738,1738,1738,0
|
|
20231127,154600,89817873,1738,1738,1738,1738,0
|
|
20231127,154500,89817873,1738,1738,1738,1738,0
|
|
20231127,154400,89817873,1738,1738,1738,1738,0
|
|
20231127,154300,89817873,1738,1738,1738,1738,0
|
|
20231127,154200,89817873,1738,1738,1738,1738,0
|
|
20231127,154100,89817873,1738,1738,1738,1738,0
|
|
20231127,154000,89817873,1738,1738,1738,1738,0
|
|
20231127,153900,89817873,1738,1738,1738,1738,0
|
|
20231127,153800,89817873,1738,1738,1738,1738,0
|
|
20231127,153700,89817873,1738,1738,1738,1738,958
|
|
20231127,153600,89817873,1738,1738,1738,1738,0
|
|
20231127,153500,89817873,1738,1738,1738,1738,0
|
|
20231127,153400,89817873,1738,1738,1738,1738,0
|
|
20231127,153300,89817873,1738,1738,1738,1738,0
|
|
20231127,153200,89817873,1738,1738,1738,1738,0
|
|
20231127,153100,89817873,1738,1738,1738,1738,0
|
|
20231127,153000,89817873,1738,1738,1738,1738,958
|
|
20231127,152900,88152869,1738,1738,1738,1738,0
|
|
20231127,152800,88152869,1738,1738,1738,1738,0
|
|
20231127,152700,88152869,1738,1738,1738,1738,0
|
|
20231127,152600,88152869,1738,1738,1738,1738,0
|
|
20231127,152500,88152869,1738,1738,1738,1738,0
|
|
20231127,152400,88152869,1738,1738,1738,1738,0
|
|
20231127,152300,88152869,1738,1738,1738,1738,0
|
|
20231127,152200,88152869,1738,1738,1738,1738,0
|
|
20231127,152100,88152869,1738,1738,1738,1738,0
|
|
20231127,152000,88152869,1738,1738,1738,1738,0
|
|
20231127,151900,88152869,1738,1738,1738,1738,13
|
|
20231127,151800,88130275,1738,1738,1738,1738,1
|
|
20231127,151700,88128537,1738,1738,1738,1738,1
|
|
20231127,151600,88126799,1736,1738,1738,1736,4
|
|
20231127,151500,88119853,1738,1738,1738,1736,10
|
|
20231127,151400,88102489,1737,1736,1737,1736,9
|
|
20231127,151300,88086864,1736,1737,1738,1736,223
|
|
20231127,151200,87699404,1738,1738,1738,1738,1
|
|
20231127,151100,87697666,1738,1738,1738,1737,110
|
|
20231127,151000,87506493,1739,1739,1739,1739,51
|
|
20231127,150900,87417804,1739,1740,1740,1739,51
|
|
20231127,150800,87329114,1740,1740,1740,1740,52
|
|
20231127,150700,87238634,1741,1741,1741,1741,51
|
|
20231127,150600,87149843,1741,1741,1741,1727,1022
|
|
20231127,150500,85380810,1745,1740,1745,1740,421
|
|
20231127,150400,84648265,1740,1740,1740,1740,1
|
|
20231127,150300,84646525,1740,1740,1740,1740,1
|
|
20231127,150200,84644785,1740,1740,1740,1740,14
|
|
20231127,150100,84620425,1740,1740,1740,1740,10
|
|
20231127,150000,84603025,1740,1740,1740,1740,1
|
|
20231127,145900,84601285,1740,1740,1740,1740,14
|
|
20231127,145800,84576925,1740,1740,1740,1740,1
|
|
20231127,145700,84575185,1740,1740,1740,1740,101
|
|
20231127,145600,84399445,1740,1740,1740,1740,2
|
|
20231127,145500,84395965,1740,1740,1740,1740,1
|
|
20231127,145400,84394225,1740,1740,1740,1740,1
|
|
20231127,145300,84392485,1740,1740,1740,1740,2
|
|
20231127,145200,84389005,1740,1740,1740,1740,1
|
|
20231127,145100,84387265,1740,1740,1740,1740,2
|
|
20231127,145000,84383785,1739,1740,1740,1739,101
|
|
20231127,144900,84208145,1739,1740,1740,1739,202
|
|
20231127,144800,83856766,1740,1740,1740,1740,2
|
|
20231127,144700,83853286,1740,1740,1740,1740,1
|
|
20231127,144600,83851546,1740,1740,1740,1740,1
|
|
20231127,144500,83849806,1740,1740,1740,1740,1
|
|
20231127,144400,83848066,1740,1740,1740,1740,2
|
|
20231127,144300,83844586,1740,1740,1740,1738,106
|
|
20231127,144200,83660296,1740,1740,1740,1739,56
|
|
20231127,144100,83562906,1740,1740,1740,1740,2
|
|
20231127,144000,83559426,1740,1740,1740,1740,171
|
|
20231127,143900,83261886,1740,1738,1740,1733,58
|
|
20231127,143800,83161174,1740,1740,1740,1740,346
|
|
20231127,143700,82559134,1740,1740,1740,1740,3
|
|
20231127,143600,82553914,1740,1740,1740,1740,2
|
|
20231127,143500,82550434,1740,1740,1740,1740,1
|
|
20231127,143400,82548694,1739,1740,1740,1739,126
|
|
20231127,143300,82329514,1740,1740,1740,1740,1
|
|
20231127,143200,82327774,1740,1740,1740,1740,1
|
|
20231127,143100,82326034,1740,1740,1740,1740,2
|
|
20231127,143000,82322554,1735,1740,1740,1735,1167
|
|
20231127,142900,80297278,1740,1754,1754,1740,510
|
|
20231127,142800,79409103,1754,1754,1754,1754,2
|
|
20231127,142700,79405595,1754,1754,1754,1754,1
|
|
20231127,142600,79403841,1753,1754,1754,1753,230
|
|
20231127,142500,79000451,1754,1744,1754,1744,54
|
|
20231127,142400,78906265,1744,1755,1755,1744,286
|
|
20231127,142300,78407453,1756,1756,1756,1756,2
|
|
20231127,142200,78403941,1755,1757,1757,1755,91
|
|
20231127,142100,78244145,1758,1758,1758,1758,1
|
|
20231127,142000,78242387,1758,1758,1758,1758,2
|
|
20231127,141900,78238871,1740,1758,1758,1740,927
|
|
20231127,141800,76622813,1758,1758,1758,1758,1
|
|
20231127,141700,76621055,1759,1759,1759,1759,724
|
|
20231127,141600,75347539,1759,1759,1759,1757,102
|
|
20231127,141500,75168212,1759,1759,1759,1759,71
|
|
20231127,141400,75043323,1759,1759,1759,1759,31
|
|
20231127,141300,74988794,1759,1759,1759,1759,2
|
|
20231127,141200,74985276,1759,1757,1759,1757,171
|
|
20231127,141100,74684599,1757,1757,1757,1757,1
|
|
20231127,141000,74682842,1757,1757,1757,1751,24
|
|
20231127,140900,74640804,1757,1753,1757,1753,12
|
|
20231127,140800,74619764,1757,1753,1757,1753,5
|
|
20231127,140700,74610991,1754,1758,1758,1754,855
|
|
20231127,140600,73111317,1759,1755,1759,1755,201
|
|
20231127,140500,72758502,1755,1755,1755,1755,12
|
|
20231127,140400,72737442,1755,1755,1755,1755,56
|
|
20231127,140300,72639162,1755,1755,1755,1755,1
|
|
20231127,140200,72637407,1755,1756,1756,1755,14
|
|
20231127,140100,72612836,1756,1756,1756,1756,5
|
|
20231127,140000,72604056,1756,1757,1757,1755,48
|
|
20231127,135900,72519786,1759,1760,1760,1757,295
|
|
20231127,135800,72000921,1760,1760,1761,1760,173
|
|
20231127,135700,71696432,1760,1760,1760,1760,2
|
|
20231127,135600,71692912,1760,1760,1760,1760,62
|
|
20231127,135500,71583792,1760,1760,1760,1760,3
|
|
20231127,135400,71578512,1760,1760,1760,1760,71
|
|
20231127,135300,71453552,1759,1760,1760,1759,43
|
|
20231127,135200,71377904,1760,1760,1760,1760,1
|
|
20231127,135100,71376144,1760,1760,1760,1760,1
|
|
20231127,135000,71374384,1761,1761,1761,1761,1
|
|
20231127,134900,71372623,1761,1761,1761,1761,142
|
|
20231127,134800,71122561,1761,1761,1761,1761,1
|
|
20231127,134700,71120800,1761,1761,1761,1761,1
|
|
20231127,134600,71119039,1761,1761,1761,1761,2
|
|
20231127,134500,71115517,1761,1761,1761,1761,1
|
|
20231127,134400,71113756,1761,1760,1761,1760,171
|
|
20231127,134300,70812714,1760,1761,1761,1760,501
|
|
20231127,134200,69930953,1761,1761,1761,1761,3
|
|
20231127,134100,69925670,1761,1761,1761,1761,1
|
|
20231127,134000,69923909,1761,1761,1761,1761,2
|
|
20231127,133900,69920387,1761,1759,1761,1759,33
|
|
20231127,133800,69862284,1759,1760,1761,1759,291
|
|
20231127,133700,69350001,1760,1760,1760,1760,2
|
|
20231127,133600,69346481,1759,1760,1760,1759,57
|
|
20231127,133500,69246162,1760,1760,1760,1760,1
|
|
20231127,133400,69244402,1759,1760,1760,1759,41
|
|
20231127,133300,69172262,1759,1759,1759,1759,2
|
|
20231127,133200,69168744,1760,1760,1760,1760,0
|
|
20231127,133100,69168744,1760,1760,1760,1760,1
|
|
20231127,133000,69166984,1759,1759,1760,1752,306
|
|
20231127,132900,68629498,1760,1760,1760,1760,1
|
|
20231127,132800,68627738,1752,1760,1760,1752,72
|
|
20231127,132700,68501586,1760,1760,1760,1760,8
|
|
20231127,132600,68487506,1760,1760,1760,1760,1
|
|
20231127,132500,68485746,1760,1760,1760,1760,2
|
|
20231127,132400,68482226,1760,1760,1760,1760,1
|
|
20231127,132300,68480466,1760,1760,1760,1760,1
|
|
20231127,132200,68478706,1760,1760,1760,1760,2
|
|
20231127,132100,68475186,1759,1760,1760,1759,11
|
|
20231127,132000,68455836,1760,1760,1760,1760,6
|
|
20231127,131900,68445276,1760,1760,1760,1760,1
|
|
20231127,131800,68443516,1760,1760,1760,1760,2
|
|
20231127,131700,68439996,1760,1760,1760,1760,1
|
|
20231127,131600,68438236,1760,1760,1760,1760,171
|
|
20231127,131500,68137276,1760,1760,1760,1760,2
|
|
20231127,131400,68133756,1760,1760,1760,1760,1
|
|
20231127,131300,68131996,1760,1760,1760,1760,2
|
|
20231127,131200,68128476,1760,1760,1760,1760,1
|
|
20231127,131100,68126716,1760,1760,1760,1760,1
|
|
20231127,131000,68124956,1760,1760,1760,1760,2
|
|
20231127,130900,68121436,1749,1760,1760,1749,23
|
|
20231127,130800,68081147,1759,1759,1759,1759,11
|
|
20231127,130700,68061798,1745,1761,1761,1745,802
|
|
20231127,130600,66660972,1761,1761,1761,1761,1
|
|
20231127,130500,66659211,1761,1761,1761,1761,1
|
|
20231127,130400,66657450,1761,1761,1761,1761,1
|
|
20231127,130300,66655689,1761,1761,1761,1761,2
|
|
20231127,130200,66652167,1761,1752,1761,1752,181
|
|
20231127,130100,66333523,1752,1760,1760,1752,2
|
|
20231127,130000,66330011,1760,1760,1760,1760,2
|
|
20231127,125900,66326491,1761,1750,1761,1750,101
|
|
20231127,125800,66149576,1750,1750,1750,1750,1
|
|
20231127,125700,66147826,1750,1750,1750,1750,2
|
|
20231127,125600,66144326,1750,1750,1750,1750,51
|
|
20231127,125500,66055076,1750,1750,1750,1750,1
|
|
20231127,125400,66053326,1750,1750,1750,1750,1
|
|
20231127,125300,66051576,1750,1750,1750,1750,12
|
|
20231127,125200,66030576,1750,1750,1750,1750,1
|
|
20231127,125100,66028826,1750,1750,1750,1750,1
|
|
20231127,125000,66027076,1750,1750,1750,1750,102
|
|
20231127,124900,65848576,1750,1750,1750,1750,1
|
|
20231127,124800,65846826,1750,1750,1750,1750,321
|
|
20231127,124700,65285076,1750,1750,1750,1750,52
|
|
20231127,124600,65194076,1750,1750,1750,1750,206
|
|
20231127,124500,64833576,1750,1750,1750,1750,1
|
|
20231127,124400,64831826,1750,1750,1750,1746,304
|
|
20231127,124300,64300950,1750,1752,1752,1750,151
|
|
20231127,124200,64036473,1753,1753,1753,1753,2
|
|
20231127,124100,64032967,1753,1753,1753,1753,1
|
|
20231127,124000,64031214,1753,1753,1753,1753,1
|
|
20231127,123900,64029461,1753,1753,1753,1753,2
|
|
20231127,123800,64025955,1753,1753,1753,1753,108
|
|
20231127,123700,63836631,1754,1754,1754,1754,29
|
|
20231127,123600,63785765,1754,1754,1754,1754,101
|
|
20231127,123500,63608611,1754,1760,1760,1754,24
|
|
20231127,123400,63566425,1760,1760,1760,1760,172
|
|
20231127,123300,63263705,1760,1760,1760,1760,1001
|
|
20231127,123200,61501945,1760,1760,1760,1760,2
|
|
20231127,123100,61498425,1760,1760,1760,1760,1
|
|
20231127,123000,61496665,1760,1760,1760,1760,1
|
|
20231127,122900,61494905,1760,1757,1760,1757,20
|
|
20231127,122800,61459762,1757,1757,1757,1757,1
|
|
20231127,122700,61458005,1755,1757,1757,1755,4
|
|
20231127,122600,61450981,1756,1759,1760,1756,800
|
|
20231127,122500,60044534,1761,1761,1761,1761,10
|
|
20231127,122400,60026924,1761,1761,1761,1759,3
|
|
20231127,122300,60021643,1760,1759,1760,1759,22
|
|
20231127,122200,59982943,1759,1759,1761,1759,21
|
|
20231127,122100,59946002,1761,1759,1761,1759,52
|
|
20231127,122000,59854452,1761,1761,1761,1760,174
|
|
20231127,121900,59548039,1761,1761,1761,1761,1
|
|
20231127,121800,59546278,1761,1761,1761,1761,1
|
|
20231127,121700,59544517,1761,1761,1761,1761,2
|
|
20231127,121600,59540995,1761,1760,1761,1759,361
|
|
20231127,121500,58905989,1761,1761,1761,1761,116
|
|
20231127,121400,58701713,1762,1762,1762,1762,2
|
|
20231127,121300,58698189,1762,1762,1762,1762,1
|
|
20231127,121200,58696427,1762,1762,1762,1762,1
|
|
20231127,121100,58694665,1762,1762,1762,1762,2
|
|
20231127,121000,58691141,1762,1762,1762,1762,1
|
|
20231127,120900,58689379,1762,1762,1762,1762,1
|
|
20231127,120800,58687617,1759,1762,1762,1759,224
|
|
20231127,120700,58292998,1762,1762,1762,1762,2
|
|
20231127,120600,58289474,1762,1762,1762,1762,172
|
|
20231127,120500,57986410,1762,1762,1762,1762,1
|
|
20231127,120400,57984648,1762,1762,1762,1760,1991
|
|
20231127,120300,54476645,1762,1766,1766,1762,2107
|
|
20231127,120200,50764107,1766,1766,1766,1766,1
|
|
20231127,120100,50762341,1766,1766,1766,1766,2
|
|
20231127,120000,50758809,1766,1766,1766,1766,1
|
|
20231127,115900,50757043,1766,1766,1766,1766,2
|
|
20231127,115800,50753511,1766,1766,1766,1766,1
|
|
20231127,115700,50751745,1766,1766,1766,1766,1
|
|
20231127,115600,50749979,1766,1766,1766,1766,2
|
|
20231127,115500,50746447,1766,1766,1766,1766,3
|
|
20231127,115400,50741149,1766,1766,1766,1766,1
|
|
20231127,115300,50739383,1762,1766,1766,1762,4
|
|
20231127,115200,50732328,1765,1763,1766,1763,174
|
|
20231127,115100,50425051,1765,1765,1765,1764,3
|
|
20231127,115000,50419757,1766,1766,1766,1766,1
|
|
20231127,114900,50417991,1766,1766,1766,1766,102
|
|
20231127,114800,50237859,1766,1766,1766,1766,85
|
|
20231127,114700,50087749,1766,1766,1766,1766,1
|
|
20231127,114600,50085983,1766,1766,1766,1766,2
|
|
20231127,114500,50082451,1759,1759,1759,1759,618
|
|
20231127,114400,48995389,1759,1758,1759,1758,844
|
|
20231127,114300,47511636,1758,1758,1758,1758,1
|
|
20231127,114200,47509878,1758,1758,1758,1758,91
|
|
20231127,114100,47349900,1758,1758,1758,1758,2
|
|
20231127,114000,47346384,1758,1752,1758,1752,13
|
|
20231127,113900,47323602,1758,1758,1758,1758,1
|
|
20231127,113800,47321844,1758,1753,1758,1753,172
|
|
20231127,113700,47020247,1753,1753,1753,1753,2
|
|
20231127,113600,47016741,1753,1753,1753,1753,1
|
|
20231127,113500,47014988,1753,1753,1753,1753,1
|
|
20231127,113400,47013235,1753,1753,1753,1753,2
|
|
20231127,113300,47009729,1753,1753,1753,1753,1
|
|
20231127,113200,47007976,1753,1753,1753,1753,18
|
|
20231127,113100,46976422,1753,1753,1753,1753,2
|
|
20231127,113000,46972916,1753,1753,1753,1753,1
|
|
20231127,112900,46971163,1753,1753,1753,1753,2
|
|
20231127,112800,46967657,1753,1753,1753,1753,101
|
|
20231127,112700,46790604,1753,1753,1753,1753,1
|
|
20231127,112600,46788851,1753,1753,1753,1753,1
|
|
20231127,112500,46787098,1753,1753,1753,1753,2
|
|
20231127,112400,46783592,1753,1753,1753,1753,172
|
|
20231127,112300,46482076,1753,1753,1753,1753,1
|
|
20231127,112200,46480323,1753,1753,1753,1753,1
|
|
20231127,112100,46478570,1753,1753,1753,1753,2
|
|
20231127,112000,46475064,1753,1753,1753,1753,1
|
|
20231127,111900,46473311,1753,1753,1753,1753,1
|
|
20231127,111800,46471558,1753,1751,1753,1751,2
|
|
20231127,111700,46468054,1753,1752,1753,1752,11
|
|
20231127,111600,46448780,1753,1746,1753,1746,4
|
|
20231127,111500,46441782,1746,1752,1752,1746,263
|
|
20231127,111400,45982578,1753,1753,1753,1753,101
|
|
20231127,111300,45805525,1753,1753,1753,1752,401
|
|
20231127,111200,45102573,1753,1750,1753,1746,229
|
|
20231127,111100,44702722,1750,1750,1750,1750,1
|
|
20231127,111000,44700972,1750,1750,1750,1750,173
|
|
20231127,110900,44398222,1750,1750,1750,1750,1
|
|
20231127,110800,44396472,1750,1750,1750,1750,1
|
|
20231127,110700,44394722,1746,1750,1750,1746,24
|
|
20231127,110600,44352814,1750,1750,1750,1750,2
|
|
20231127,110500,44349314,1750,1748,1750,1746,885
|
|
20231127,110400,42803207,1749,1750,1750,1749,4
|
|
20231127,110300,42796210,1750,1750,1750,1750,2
|
|
20231127,110200,42792710,1750,1750,1750,1750,410
|
|
20231127,110100,42075210,1750,1750,1750,1750,2
|
|
20231127,110000,42071710,1750,1750,1750,1750,8
|
|
20231127,105900,42057710,1750,1753,1753,1750,50
|
|
20231127,105800,41970207,1753,1752,1753,1752,120
|
|
20231127,105700,41759966,1752,1752,1752,1752,1
|
|
20231127,105600,41758214,1752,1752,1752,1752,172
|
|
20231127,105500,41456870,1752,1753,1753,1752,201
|
|
20231127,105400,41104617,1753,1753,1753,1753,2
|
|
20231127,105300,41101111,1753,1753,1753,1753,1
|
|
20231127,105200,41099358,1753,1750,1753,1750,8
|
|
20231127,105100,41085355,1753,1753,1753,1753,2
|
|
20231127,105000,41081849,1753,1753,1753,1753,6
|
|
20231127,104900,41071331,1753,1753,1753,1753,1
|
|
20231127,104800,41069578,1753,1753,1753,1753,1
|
|
20231127,104700,41067825,1753,1753,1753,1753,1
|
|
20231127,104600,41066072,1753,1754,1754,1753,2
|
|
20231127,104500,41062565,1754,1754,1754,1754,1
|
|
20231127,104400,41060811,1754,1754,1754,1754,1
|
|
20231127,104300,41059057,1755,1755,1755,1755,2
|
|
20231127,104200,41055547,1755,1755,1755,1755,172
|
|
20231127,104100,40753687,1755,1755,1755,1755,1
|
|
20231127,104000,40751932,1755,1755,1755,1755,1
|
|
20231127,103900,40750177,1755,1752,1755,1752,311
|
|
20231127,103800,40205302,1752,1750,1752,1750,1131
|
|
20231127,103700,38224906,1750,1750,1750,1750,1
|
|
20231127,103600,38223156,1750,1750,1750,1750,11
|
|
20231127,103500,38203906,1750,1750,1750,1750,116
|
|
20231127,103400,38000906,1750,1750,1750,1750,7
|
|
20231127,103300,37988656,1750,1750,1750,1750,31
|
|
20231127,103200,37934406,1750,1751,1751,1750,260
|
|
20231127,103100,37479397,1751,1751,1751,1751,110
|
|
20231127,103000,37286787,1751,1750,1751,1750,1010
|
|
20231127,102900,35519286,1746,1750,1750,1746,83
|
|
20231127,102800,35374364,1750,1750,1750,1750,172
|
|
20231127,102700,35073364,1750,1750,1750,1750,2
|
|
20231127,102600,35069864,1750,1750,1750,1750,1
|
|
20231127,102500,35068114,1750,1741,1750,1741,61
|
|
20231127,102400,34961904,1751,1751,1751,1751,51
|
|
20231127,102300,34872603,1751,1751,1751,1751,2
|
|
20231127,102200,34869101,1751,1751,1751,1751,1
|
|
20231127,102100,34867350,1751,1751,1751,1751,1
|
|
20231127,102000,34865599,1751,1751,1751,1751,2
|
|
20231127,101900,34862097,1751,1751,1751,1751,1
|
|
20231127,101800,34860346,1751,1751,1751,1751,2
|
|
20231127,101700,34856844,1751,1751,1751,1751,1
|
|
20231127,101600,34855093,1753,1753,1753,1753,1
|
|
20231127,101500,34853340,1753,1753,1753,1753,2
|
|
20231127,101400,34849834,1753,1753,1753,1753,172
|
|
20231127,101300,34548318,1753,1753,1753,1753,1
|
|
20231127,101200,34546565,1753,1753,1753,1753,1
|
|
20231127,101100,34544812,1753,1753,1753,1753,2
|
|
20231127,101000,34541306,1755,1748,1755,1748,207
|
|
20231127,100900,34178999,1748,1748,1748,1748,1
|
|
20231127,100800,34177251,1748,1749,1749,1748,2
|
|
20231127,100700,34173754,1753,1753,1753,1753,1
|
|
20231127,100600,34172001,1741,1744,1758,1741,4524
|
|
20231127,100500,26292476,1765,1756,1767,1741,1015
|
|
20231127,100400,24518082,1768,1768,1768,1768,1
|
|
20231127,100300,24516314,1768,1768,1768,1768,1
|
|
20231127,100200,24514546,1768,1768,1768,1768,7
|
|
20231127,100100,24502170,1768,1768,1768,1768,1
|
|
20231127,100000,24500402,1768,1768,1768,1757,3
|
|
20231127,095900,24495109,1758,1768,1768,1758,363
|
|
20231127,095800,23856945,1759,1768,1768,1759,6
|
|
20231127,095700,23846382,1760,1768,1768,1760,8
|
|
20231127,095600,23832294,1761,1768,1768,1761,10
|
|
20231127,095500,23814670,1762,1762,1762,1762,307
|
|
20231127,095400,23273736,1763,1771,1771,1763,3
|
|
20231127,095300,23268439,1764,1771,1771,1764,3
|
|
20231127,095200,23263133,1764,1765,1771,1764,4
|
|
20231127,095100,23256069,1771,1771,1771,1771,1
|
|
20231127,095000,23254298,1765,1771,1771,1765,4
|
|
20231127,094900,23247226,1771,1771,1771,1771,1
|
|
20231127,094800,23245455,1772,1772,1772,1772,1
|
|
20231127,094700,23243683,1765,1772,1772,1765,378
|
|
20231127,094600,22576499,1772,1772,1772,1772,1
|
|
20231127,094500,22574727,1772,1772,1772,1772,1
|
|
20231127,094400,22572955,1772,1766,1772,1766,68
|
|
20231127,094300,22452861,1774,1767,1774,1766,73
|
|
20231127,094200,22323920,1775,1775,1775,1775,1
|
|
20231127,094100,22322145,1775,1775,1775,1775,2
|
|
20231127,094000,22318595,1775,1775,1775,1775,1
|
|
20231127,093900,22316820,1775,1775,1775,1775,1
|
|
20231127,093800,22315045,1775,1775,1775,1775,11
|
|
20231127,093700,22295520,1775,1766,1775,1766,9
|
|
20231127,093600,22279608,1775,1775,1775,1775,1
|
|
20231127,093500,22277833,1775,1775,1775,1775,1
|
|
20231127,093400,22276058,1775,1775,1775,1775,12
|
|
20231127,093300,22254758,1775,1775,1775,1775,1
|
|
20231127,093200,22252983,1775,1775,1775,1775,2
|
|
20231127,093100,22249433,1775,1775,1775,1774,7
|
|
20231127,093000,22237013,1775,1775,1775,1775,1
|
|
20231127,092900,22235238,1775,1775,1775,1775,20
|
|
20231127,092800,22199738,1776,1776,1776,1776,1
|
|
20231127,092700,22197962,1776,1765,1776,1765,21
|
|
20231127,092600,22160886,1776,1776,1776,1776,1
|
|
20231127,092500,22159110,1777,1777,1777,1777,2
|
|
20231127,092400,22155556,1777,1777,1777,1777,1
|
|
20231127,092300,22153779,1779,1779,1779,1768,65
|
|
20231127,092200,22038496,1779,1779,1779,1779,2
|
|
20231127,092100,22034938,1779,1779,1779,1779,1
|
|
20231127,092000,22033159,1780,1780,1780,1780,1
|
|
20231127,091900,22031379,1780,1780,1780,1780,2
|
|
20231127,091800,22027819,1780,1780,1780,1780,1
|
|
20231127,091700,22026039,1781,1781,1781,1781,2
|
|
20231127,091600,22022477,1781,1763,1781,1763,71
|
|
20231127,091500,21897286,1781,1781,1781,1762,82
|
|
20231127,091400,21752574,1781,1781,1781,1781,5
|
|
20231127,091300,21743669,1781,1781,1781,1781,2
|
|
20231127,091200,21740107,1781,1762,1781,1762,2
|
|
20231127,091100,21736564,1781,1781,1781,1762,121
|
|
20231127,091000,21523324,1781,1774,1809,1774,737
|
|
20231127,090900,20210230,1758,1756,1758,1743,8144
|
|
20231127,090800,5894131,1757,1757,1757,1757,2
|
|
20231127,090700,5890617,1757,1757,1757,1757,1
|
|
20231127,090600,5888860,1757,1758,1758,1757,203
|
|
20231127,090500,5532188,1758,1758,1758,1758,1
|
|
20231127,090400,5530430,1758,1758,1758,1758,2
|
|
20231127,090300,5526914,1758,1758,1758,1757,399
|
|
20231127,090200,4825553,1758,1758,1758,1758,1
|
|
20231127,090100,4823795,1757,1757,1757,1757,153
|
|
20231127,090000,4554974,1757,1741,1757,1741,2614
|