669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,200600,58745899,1746,1746,1746,1746,811
|
|
20231128,200500,58745899,1746,1746,1746,1746,0
|
|
20231128,200400,58745899,1746,1746,1746,1746,0
|
|
20231128,200300,58745899,1746,1746,1746,1746,0
|
|
20231128,200200,58745899,1746,1746,1746,1746,0
|
|
20231128,200100,58745899,1746,1746,1746,1746,0
|
|
20231128,200000,58745899,1746,1746,1746,1746,0
|
|
20231128,195900,58745899,1746,1746,1746,1746,0
|
|
20231128,195800,58745899,1746,1746,1746,1746,0
|
|
20231128,195700,58745899,1746,1746,1746,1746,0
|
|
20231128,195600,58745899,1746,1746,1746,1746,0
|
|
20231128,195500,58745899,1746,1746,1746,1746,0
|
|
20231128,195400,58745899,1746,1746,1746,1746,0
|
|
20231128,195300,58745899,1746,1746,1746,1746,0
|
|
20231128,195200,58745899,1746,1746,1746,1746,0
|
|
20231128,195100,58745899,1746,1746,1746,1746,0
|
|
20231128,195000,58745899,1746,1746,1746,1746,0
|
|
20231128,194900,58745899,1746,1746,1746,1746,0
|
|
20231128,194800,58745899,1746,1746,1746,1746,0
|
|
20231128,194700,58745899,1746,1746,1746,1746,0
|
|
20231128,194600,58745899,1746,1746,1746,1746,0
|
|
20231128,194500,58745899,1746,1746,1746,1746,0
|
|
20231128,194400,58745899,1746,1746,1746,1746,0
|
|
20231128,194300,58745899,1746,1746,1746,1746,0
|
|
20231128,194200,58745899,1746,1746,1746,1746,0
|
|
20231128,194100,58745899,1746,1746,1746,1746,0
|
|
20231128,194000,58745899,1746,1746,1746,1746,0
|
|
20231128,193900,58745899,1746,1746,1746,1746,0
|
|
20231128,193800,58745899,1746,1746,1746,1746,0
|
|
20231128,193700,58745899,1746,1746,1746,1746,0
|
|
20231128,193600,58745899,1746,1746,1746,1746,811
|
|
20231128,193500,58745899,1746,1746,1746,1746,0
|
|
20231128,193400,58745899,1746,1746,1746,1746,0
|
|
20231128,193300,58745899,1746,1746,1746,1746,0
|
|
20231128,193200,58745899,1746,1746,1746,1746,0
|
|
20231128,193100,58745899,1746,1746,1746,1746,0
|
|
20231128,193000,58745899,1746,1746,1746,1746,0
|
|
20231128,192900,58745899,1746,1746,1746,1746,0
|
|
20231128,192800,58745899,1746,1746,1746,1746,0
|
|
20231128,192700,58745899,1746,1746,1746,1746,0
|
|
20231128,192600,58745899,1746,1746,1746,1746,0
|
|
20231128,192500,58745899,1746,1746,1746,1746,0
|
|
20231128,192400,58745899,1746,1746,1746,1746,0
|
|
20231128,192300,58745899,1746,1746,1746,1746,0
|
|
20231128,192200,58745899,1746,1746,1746,1746,0
|
|
20231128,192100,58745899,1746,1746,1746,1746,0
|
|
20231128,192000,58745899,1746,1746,1746,1746,0
|
|
20231128,191900,58745899,1746,1746,1746,1746,0
|
|
20231128,191800,58745899,1746,1746,1746,1746,0
|
|
20231128,191700,58745899,1746,1746,1746,1746,0
|
|
20231128,191600,58745899,1746,1746,1746,1746,0
|
|
20231128,191500,58745899,1746,1746,1746,1746,0
|
|
20231128,191400,58745899,1746,1746,1746,1746,0
|
|
20231128,191300,58745899,1746,1746,1746,1746,0
|
|
20231128,191200,58745899,1746,1746,1746,1746,0
|
|
20231128,191100,58745899,1746,1746,1746,1746,0
|
|
20231128,191000,58745899,1746,1746,1746,1746,0
|
|
20231128,190900,58745899,1746,1746,1746,1746,0
|
|
20231128,190800,58745899,1746,1746,1746,1746,0
|
|
20231128,190700,58745899,1746,1746,1746,1746,0
|
|
20231128,190600,58745899,1746,1746,1746,1746,811
|
|
20231128,190500,58745899,1746,1746,1746,1746,0
|
|
20231128,190400,58745899,1746,1746,1746,1746,0
|
|
20231128,190300,58745899,1746,1746,1746,1746,0
|
|
20231128,190200,58745899,1746,1746,1746,1746,0
|
|
20231128,190100,58745899,1746,1746,1746,1746,0
|
|
20231128,190000,58745899,1746,1746,1746,1746,0
|
|
20231128,185900,58745899,1746,1746,1746,1746,0
|
|
20231128,185800,58745899,1746,1746,1746,1746,0
|
|
20231128,185700,58745899,1746,1746,1746,1746,0
|
|
20231128,185600,58745899,1746,1746,1746,1746,0
|
|
20231128,185500,58745899,1746,1746,1746,1746,0
|
|
20231128,185400,58745899,1746,1746,1746,1746,0
|
|
20231128,185300,58745899,1746,1746,1746,1746,0
|
|
20231128,185200,58745899,1746,1746,1746,1746,0
|
|
20231128,185100,58745899,1746,1746,1746,1746,0
|
|
20231128,185000,58745899,1746,1746,1746,1746,0
|
|
20231128,184900,58745899,1746,1746,1746,1746,0
|
|
20231128,184800,58745899,1746,1746,1746,1746,0
|
|
20231128,184700,58745899,1746,1746,1746,1746,0
|
|
20231128,184600,58745899,1746,1746,1746,1746,0
|
|
20231128,184500,58745899,1746,1746,1746,1746,0
|
|
20231128,184400,58745899,1746,1746,1746,1746,0
|
|
20231128,184300,58745899,1746,1746,1746,1746,0
|
|
20231128,184200,58745899,1746,1746,1746,1746,0
|
|
20231128,184100,58745899,1746,1746,1746,1746,0
|
|
20231128,184000,58745899,1746,1746,1746,1746,0
|
|
20231128,183900,58745899,1746,1746,1746,1746,0
|
|
20231128,183800,58745899,1746,1746,1746,1746,0
|
|
20231128,183700,58745899,1746,1746,1746,1746,0
|
|
20231128,183600,58745899,1746,1746,1746,1746,811
|
|
20231128,183500,58745899,1746,1746,1746,1746,0
|
|
20231128,183400,58745899,1746,1746,1746,1746,0
|
|
20231128,183300,58745899,1746,1746,1746,1746,0
|
|
20231128,183200,58745899,1746,1746,1746,1746,0
|
|
20231128,183100,58745899,1746,1746,1746,1746,0
|
|
20231128,183000,58745899,1746,1746,1746,1746,0
|
|
20231128,182900,58745899,1746,1746,1746,1746,0
|
|
20231128,182800,58745899,1746,1746,1746,1746,0
|
|
20231128,182700,58745899,1746,1746,1746,1746,0
|
|
20231128,182600,58745899,1746,1746,1746,1746,0
|
|
20231128,182500,58745899,1746,1746,1746,1746,0
|
|
20231128,182400,58745899,1746,1746,1746,1746,0
|
|
20231128,182300,58745899,1746,1746,1746,1746,0
|
|
20231128,182200,58745899,1746,1746,1746,1746,0
|
|
20231128,182100,58745899,1746,1746,1746,1746,0
|
|
20231128,182000,58745899,1746,1746,1746,1746,0
|
|
20231128,181900,58745899,1746,1746,1746,1746,0
|
|
20231128,181800,58745899,1746,1746,1746,1746,0
|
|
20231128,181700,58745899,1746,1746,1746,1746,0
|
|
20231128,181600,58745899,1746,1746,1746,1746,0
|
|
20231128,181500,58745899,1746,1746,1746,1746,0
|
|
20231128,181400,58745899,1746,1746,1746,1746,0
|
|
20231128,181300,58745899,1746,1746,1746,1746,0
|
|
20231128,181200,58745899,1746,1746,1746,1746,0
|
|
20231128,181100,58745899,1746,1746,1746,1746,0
|
|
20231128,181000,58745899,1746,1746,1746,1746,0
|
|
20231128,180900,58745899,1746,1746,1746,1746,0
|
|
20231128,180800,58745899,1746,1746,1746,1746,0
|
|
20231128,180700,58745899,1746,1746,1746,1746,0
|
|
20231128,180600,58745899,1746,1746,1746,1746,811
|
|
20231128,180500,58745899,1746,1746,1746,1746,0
|
|
20231128,180400,58745899,1746,1746,1746,1746,0
|
|
20231128,180300,58745899,1746,1746,1746,1746,0
|
|
20231128,180200,58745899,1746,1746,1746,1746,0
|
|
20231128,180100,58745899,1746,1746,1746,1746,0
|
|
20231128,180000,58745899,1746,1746,1746,1746,0
|
|
20231128,175900,58745899,1746,1746,1746,1746,0
|
|
20231128,175800,58745899,1746,1746,1746,1746,0
|
|
20231128,175700,58745899,1746,1746,1746,1746,0
|
|
20231128,175600,58745899,1746,1746,1746,1746,0
|
|
20231128,175500,58745899,1746,1746,1746,1746,0
|
|
20231128,175400,58745899,1746,1746,1746,1746,0
|
|
20231128,175300,58745899,1746,1746,1746,1746,0
|
|
20231128,175200,58745899,1746,1746,1746,1746,0
|
|
20231128,175100,58745899,1746,1746,1746,1746,0
|
|
20231128,175000,58745899,1746,1746,1746,1746,0
|
|
20231128,174900,58745899,1746,1746,1746,1746,0
|
|
20231128,174800,58745899,1746,1746,1746,1746,0
|
|
20231128,174700,58745899,1746,1746,1746,1746,0
|
|
20231128,174600,58745899,1746,1746,1746,1746,0
|
|
20231128,174500,58745899,1746,1746,1746,1746,0
|
|
20231128,174400,58745899,1746,1746,1746,1746,0
|
|
20231128,174300,58745899,1746,1746,1746,1746,0
|
|
20231128,174200,58745899,1746,1746,1746,1746,0
|
|
20231128,174100,58745899,1746,1746,1746,1746,0
|
|
20231128,174000,58745899,1746,1746,1746,1746,0
|
|
20231128,173900,58745899,1746,1746,1746,1746,0
|
|
20231128,173800,58745899,1746,1746,1746,1746,0
|
|
20231128,173700,58745899,1746,1746,1746,1746,0
|
|
20231128,173600,58745899,1746,1746,1746,1746,811
|
|
20231128,173500,58745899,1746,1746,1746,1746,0
|
|
20231128,173400,58745899,1746,1746,1746,1746,0
|
|
20231128,173300,58745899,1746,1746,1746,1746,0
|
|
20231128,173200,58745899,1746,1746,1746,1746,0
|
|
20231128,173100,58745899,1746,1746,1746,1746,0
|
|
20231128,173000,58745899,1746,1746,1746,1746,0
|
|
20231128,172900,58745899,1746,1746,1746,1746,0
|
|
20231128,172800,58745899,1746,1746,1746,1746,0
|
|
20231128,172700,58745899,1746,1746,1746,1746,0
|
|
20231128,172600,58745899,1746,1746,1746,1746,0
|
|
20231128,172500,58745899,1746,1746,1746,1746,0
|
|
20231128,172400,58745899,1746,1746,1746,1746,0
|
|
20231128,172300,58745899,1746,1746,1746,1746,0
|
|
20231128,172200,58745899,1746,1746,1746,1746,0
|
|
20231128,172100,58745899,1746,1746,1746,1746,0
|
|
20231128,172000,58745899,1746,1746,1746,1746,0
|
|
20231128,171900,58745899,1746,1746,1746,1746,0
|
|
20231128,171800,58745899,1746,1746,1746,1746,0
|
|
20231128,171700,58745899,1746,1746,1746,1746,0
|
|
20231128,171600,58745899,1746,1746,1746,1746,0
|
|
20231128,171500,58745899,1746,1746,1746,1746,0
|
|
20231128,171400,58745899,1746,1746,1746,1746,0
|
|
20231128,171300,58745899,1746,1746,1746,1746,0
|
|
20231128,171200,58745899,1746,1746,1746,1746,0
|
|
20231128,171100,58745899,1746,1746,1746,1746,0
|
|
20231128,171000,58745899,1746,1746,1746,1746,0
|
|
20231128,170900,58745899,1746,1746,1746,1746,0
|
|
20231128,170800,58745899,1746,1746,1746,1746,0
|
|
20231128,170700,58745899,1746,1746,1746,1746,0
|
|
20231128,170600,58745899,1746,1746,1746,1746,811
|
|
20231128,170500,58745899,1746,1746,1746,1746,0
|
|
20231128,170400,58745899,1746,1746,1746,1746,0
|
|
20231128,170300,58745899,1746,1746,1746,1746,0
|
|
20231128,170200,58745899,1746,1746,1746,1746,0
|
|
20231128,170100,58745899,1746,1746,1746,1746,0
|
|
20231128,170000,58745899,1746,1746,1746,1746,0
|
|
20231128,165900,58745899,1746,1746,1746,1746,0
|
|
20231128,165800,58745899,1746,1746,1746,1746,0
|
|
20231128,165700,58745899,1746,1746,1746,1746,0
|
|
20231128,165600,58745899,1746,1746,1746,1746,0
|
|
20231128,165500,58745899,1746,1746,1746,1746,0
|
|
20231128,165400,58745899,1746,1746,1746,1746,0
|
|
20231128,165300,58745899,1746,1746,1746,1746,0
|
|
20231128,165200,58745899,1746,1746,1746,1746,0
|
|
20231128,165100,58745899,1746,1746,1746,1746,0
|
|
20231128,165000,58745899,1746,1746,1746,1746,0
|
|
20231128,164900,58745899,1746,1746,1746,1746,0
|
|
20231128,164800,58745899,1746,1746,1746,1746,0
|
|
20231128,164700,58745899,1746,1746,1746,1746,0
|
|
20231128,164600,58745899,1746,1746,1746,1746,0
|
|
20231128,164500,58745899,1746,1746,1746,1746,0
|
|
20231128,164400,58745899,1746,1746,1746,1746,0
|
|
20231128,164300,58745899,1746,1746,1746,1746,0
|
|
20231128,164200,58745899,1746,1746,1746,1746,0
|
|
20231128,164100,58745899,1746,1746,1746,1746,0
|
|
20231128,164000,58745899,1746,1746,1746,1746,0
|
|
20231128,163900,58745899,1746,1746,1746,1746,0
|
|
20231128,163800,58745899,1746,1746,1746,1746,0
|
|
20231128,163700,58745899,1746,1746,1746,1746,0
|
|
20231128,163600,58745899,1746,1746,1746,1746,811
|
|
20231128,163500,58745899,1746,1746,1746,1746,0
|
|
20231128,163400,58745899,1746,1746,1746,1746,0
|
|
20231128,163300,58745899,1746,1746,1746,1746,0
|
|
20231128,163200,58745899,1746,1746,1746,1746,0
|
|
20231128,163100,58745899,1746,1746,1746,1746,0
|
|
20231128,163000,58745899,1746,1746,1746,1746,0
|
|
20231128,162900,58745899,1746,1746,1746,1746,0
|
|
20231128,162800,58745899,1746,1746,1746,1746,0
|
|
20231128,162700,58745899,1746,1746,1746,1746,0
|
|
20231128,162600,58745899,1746,1746,1746,1746,0
|
|
20231128,162500,58745899,1746,1746,1746,1746,0
|
|
20231128,162400,58745899,1746,1746,1746,1746,0
|
|
20231128,162300,58745899,1746,1746,1746,1746,0
|
|
20231128,162200,58745899,1746,1746,1746,1746,0
|
|
20231128,162100,58745899,1746,1746,1746,1746,0
|
|
20231128,162000,58745899,1746,1746,1746,1746,0
|
|
20231128,161900,58745899,1746,1746,1746,1746,0
|
|
20231128,161800,58745899,1746,1746,1746,1746,0
|
|
20231128,161700,58745899,1746,1746,1746,1746,0
|
|
20231128,161600,58745899,1746,1746,1746,1746,0
|
|
20231128,161500,58745899,1746,1746,1746,1746,0
|
|
20231128,161400,58745899,1746,1746,1746,1746,0
|
|
20231128,161300,58745899,1746,1746,1746,1746,0
|
|
20231128,161200,58745899,1746,1746,1746,1746,0
|
|
20231128,161100,58745899,1746,1746,1746,1746,0
|
|
20231128,161000,58745899,1746,1746,1746,1746,0
|
|
20231128,160900,58745899,1746,1746,1746,1746,0
|
|
20231128,160800,58745899,1746,1746,1746,1746,0
|
|
20231128,160700,58745899,1746,1746,1746,1746,0
|
|
20231128,160600,58745899,1746,1746,1746,1746,811
|
|
20231128,160500,58745899,1746,1746,1746,1746,0
|
|
20231128,160400,58745899,1746,1746,1746,1746,0
|
|
20231128,160300,58745899,1746,1746,1746,1746,0
|
|
20231128,160200,58745899,1746,1746,1746,1746,0
|
|
20231128,160100,58745899,1746,1746,1746,1746,0
|
|
20231128,160000,58745899,1746,1746,1746,1746,0
|
|
20231128,155900,58745899,1746,1746,1746,1746,0
|
|
20231128,155800,58745899,1746,1746,1746,1746,0
|
|
20231128,155700,58745899,1746,1746,1746,1746,0
|
|
20231128,155600,58745899,1746,1746,1746,1746,0
|
|
20231128,155500,58745899,1746,1746,1746,1746,0
|
|
20231128,155400,58745899,1746,1746,1746,1746,0
|
|
20231128,155300,58745899,1746,1746,1746,1746,0
|
|
20231128,155200,58745899,1746,1746,1746,1746,0
|
|
20231128,155100,58745899,1746,1746,1746,1746,0
|
|
20231128,155000,58745899,1746,1746,1746,1746,0
|
|
20231128,154900,58745899,1746,1746,1746,1746,0
|
|
20231128,154800,58745899,1746,1746,1746,1746,0
|
|
20231128,154700,58745899,1746,1746,1746,1746,0
|
|
20231128,154600,58745899,1746,1746,1746,1746,0
|
|
20231128,154500,58745899,1746,1746,1746,1746,0
|
|
20231128,154400,58745899,1746,1746,1746,1746,0
|
|
20231128,154300,58745899,1746,1746,1746,1746,0
|
|
20231128,154200,58745899,1746,1746,1746,1746,0
|
|
20231128,154100,58745899,1746,1746,1746,1746,0
|
|
20231128,154000,58745899,1746,1746,1746,1746,0
|
|
20231128,153900,58745899,1746,1746,1746,1746,0
|
|
20231128,153800,58745899,1746,1746,1746,1746,0
|
|
20231128,153700,58745899,1746,1746,1746,1746,0
|
|
20231128,153600,58745899,1746,1746,1746,1746,811
|
|
20231128,153500,58745899,1746,1746,1746,1746,0
|
|
20231128,153400,58745899,1746,1746,1746,1746,0
|
|
20231128,153300,58745899,1746,1746,1746,1746,0
|
|
20231128,153200,58745899,1746,1746,1746,1746,0
|
|
20231128,153100,58745899,1746,1746,1746,1746,0
|
|
20231128,153000,58745899,1746,1746,1746,1746,811
|
|
20231128,152900,57329893,1754,1754,1754,1754,0
|
|
20231128,152800,57329893,1754,1754,1754,1754,0
|
|
20231128,152700,57329893,1754,1754,1754,1754,0
|
|
20231128,152600,57329893,1754,1754,1754,1754,0
|
|
20231128,152500,57329893,1754,1754,1754,1754,0
|
|
20231128,152400,57329893,1754,1754,1754,1754,0
|
|
20231128,152300,57329893,1754,1754,1754,1754,0
|
|
20231128,152200,57329893,1754,1754,1754,1754,0
|
|
20231128,152100,57329893,1754,1754,1754,1754,0
|
|
20231128,152000,57329893,1754,1754,1754,1754,0
|
|
20231128,151900,57329893,1754,1754,1754,1754,66
|
|
20231128,151800,57214129,1754,1754,1754,1754,0
|
|
20231128,151700,57214129,1754,1754,1754,1754,0
|
|
20231128,151600,57214129,1754,1754,1754,1754,0
|
|
20231128,151500,57214129,1754,1754,1754,1754,29
|
|
20231128,151400,57163263,1753,1753,1753,1753,376
|
|
20231128,151300,56504135,1747,1747,1747,1747,0
|
|
20231128,151200,56504135,1747,1747,1747,1747,1
|
|
20231128,151100,56502388,1747,1747,1747,1747,0
|
|
20231128,151000,56502388,1747,1757,1757,1747,3
|
|
20231128,150900,56497127,1748,1748,1748,1748,0
|
|
20231128,150800,56497127,1748,1748,1748,1748,2
|
|
20231128,150700,56493631,1748,1759,1759,1748,2654
|
|
20231128,150600,51850379,1765,1765,1765,1765,0
|
|
20231128,150500,51850379,1765,1765,1765,1765,50
|
|
20231128,150400,51762129,1765,1765,1765,1765,0
|
|
20231128,150300,51762129,1765,1765,1765,1765,1
|
|
20231128,150200,51760364,1766,1766,1766,1766,20
|
|
20231128,150100,51725044,1768,1768,1768,1768,0
|
|
20231128,150000,51725044,1768,1768,1768,1768,0
|
|
20231128,145900,51725044,1768,1768,1768,1768,0
|
|
20231128,145800,51725044,1768,1768,1768,1768,0
|
|
20231128,145700,51725044,1768,1768,1768,1768,0
|
|
20231128,145600,51725044,1768,1768,1768,1768,0
|
|
20231128,145500,51725044,1768,1768,1768,1768,0
|
|
20231128,145400,51725044,1768,1768,1768,1768,0
|
|
20231128,145300,51725044,1768,1768,1768,1768,0
|
|
20231128,145200,51725044,1768,1768,1768,1768,0
|
|
20231128,145100,51725044,1768,1768,1768,1768,0
|
|
20231128,145000,51725044,1768,1768,1768,1768,0
|
|
20231128,144900,51725044,1768,1768,1768,1768,0
|
|
20231128,144800,51725044,1768,1768,1768,1768,0
|
|
20231128,144700,51725044,1768,1768,1768,1768,0
|
|
20231128,144600,51725044,1768,1768,1768,1768,0
|
|
20231128,144500,51725044,1768,1768,1768,1768,0
|
|
20231128,144400,51725044,1768,1768,1768,1768,0
|
|
20231128,144300,51725044,1768,1768,1768,1768,0
|
|
20231128,144200,51725044,1768,1768,1768,1768,0
|
|
20231128,144100,51725044,1768,1768,1768,1768,0
|
|
20231128,144000,51725044,1768,1768,1768,1768,0
|
|
20231128,143900,51725044,1768,1768,1768,1768,0
|
|
20231128,143800,51725044,1768,1768,1768,1768,30
|
|
20231128,143700,51672004,1769,1769,1769,1769,0
|
|
20231128,143600,51672004,1769,1769,1769,1769,0
|
|
20231128,143500,51672004,1769,1769,1769,1769,0
|
|
20231128,143400,51672004,1769,1769,1769,1769,0
|
|
20231128,143300,51672004,1769,1769,1769,1769,0
|
|
20231128,143200,51672004,1769,1769,1769,1769,0
|
|
20231128,143100,51672004,1769,1769,1769,1769,0
|
|
20231128,143000,51672004,1769,1769,1769,1769,0
|
|
20231128,142900,51672004,1769,1769,1769,1769,0
|
|
20231128,142800,51672004,1769,1769,1769,1769,0
|
|
20231128,142700,51672004,1769,1769,1769,1769,0
|
|
20231128,142600,51672004,1769,1769,1769,1769,0
|
|
20231128,142500,51672004,1769,1769,1769,1769,0
|
|
20231128,142400,51672004,1769,1769,1769,1769,0
|
|
20231128,142300,51672004,1769,1769,1769,1769,0
|
|
20231128,142200,51672004,1769,1769,1769,1769,0
|
|
20231128,142100,51672004,1769,1769,1769,1769,0
|
|
20231128,142000,51672004,1769,1765,1769,1765,176
|
|
20231128,141900,51361028,1755,1755,1755,1755,26
|
|
20231128,141800,51315398,1755,1759,1759,1755,5
|
|
20231128,141700,51306612,1751,1751,1751,1751,0
|
|
20231128,141600,51306612,1751,1751,1751,1751,0
|
|
20231128,141500,51306612,1751,1751,1751,1751,0
|
|
20231128,141400,51306612,1751,1751,1751,1751,0
|
|
20231128,141300,51306612,1751,1751,1751,1751,0
|
|
20231128,141200,51306612,1751,1751,1751,1751,0
|
|
20231128,141100,51306612,1751,1751,1751,1751,0
|
|
20231128,141000,51306612,1751,1751,1751,1751,0
|
|
20231128,140900,51306612,1751,1751,1751,1751,0
|
|
20231128,140800,51306612,1751,1751,1751,1751,0
|
|
20231128,140700,51306612,1751,1751,1751,1751,0
|
|
20231128,140600,51306612,1751,1752,1752,1751,65
|
|
20231128,140500,51192767,1766,1766,1766,1766,176
|
|
20231128,140400,50881951,1766,1766,1766,1766,0
|
|
20231128,140300,50881951,1766,1766,1766,1766,0
|
|
20231128,140200,50881951,1766,1766,1766,1766,20
|
|
20231128,140100,50846631,1766,1766,1766,1766,0
|
|
20231128,140000,50846631,1766,1766,1766,1766,0
|
|
20231128,135900,50846631,1766,1749,1766,1749,310
|
|
20231128,135800,50303986,1749,1768,1770,1749,610
|
|
20231128,135700,49236097,1748,1748,1748,1748,0
|
|
20231128,135600,49236097,1748,1764,1764,1748,827
|
|
20231128,135500,47788987,1770,1770,1770,1770,0
|
|
20231128,135400,47788987,1770,1770,1770,1770,0
|
|
20231128,135300,47788987,1770,1770,1770,1770,0
|
|
20231128,135200,47788987,1770,1770,1770,1770,180
|
|
20231128,135100,47470387,1770,1770,1770,1770,0
|
|
20231128,135000,47470387,1770,1766,1770,1764,190
|
|
20231128,134900,47134285,1770,1770,1770,1770,0
|
|
20231128,134800,47134285,1770,1770,1770,1770,0
|
|
20231128,134700,47134285,1770,1770,1770,1770,0
|
|
20231128,134600,47134285,1770,1770,1770,1770,0
|
|
20231128,134500,47134285,1770,1766,1770,1766,8
|
|
20231128,134400,47120129,1767,1769,1769,1767,3
|
|
20231128,134300,47114825,1770,1770,1770,1770,0
|
|
20231128,134200,47114825,1770,1769,1770,1769,28
|
|
20231128,134100,47065274,1770,1770,1770,1770,0
|
|
20231128,134000,47065274,1770,1770,1770,1770,0
|
|
20231128,133900,47065274,1770,1770,1770,1770,0
|
|
20231128,133800,47065274,1770,1770,1770,1770,0
|
|
20231128,133700,47065274,1770,1770,1770,1770,10
|
|
20231128,133600,47047574,1770,1770,1770,1770,0
|
|
20231128,133500,47047574,1770,1766,1770,1766,176
|
|
20231128,133400,46736285,1766,1766,1766,1766,0
|
|
20231128,133300,46736285,1766,1749,1766,1749,33
|
|
20231128,133200,46678094,1748,1748,1748,1748,0
|
|
20231128,133100,46678094,1748,1748,1748,1748,0
|
|
20231128,133000,46678094,1748,1748,1748,1748,39
|
|
20231128,132900,46609922,1748,1748,1748,1748,2
|
|
20231128,132800,46606426,1747,1747,1747,1747,0
|
|
20231128,132700,46606426,1747,1748,1748,1747,56
|
|
20231128,132600,46508584,1745,1766,1766,1745,211
|
|
20231128,132500,46138738,1767,1767,1767,1767,2
|
|
20231128,132400,46135204,1768,1768,1768,1768,0
|
|
20231128,132300,46135204,1768,1768,1768,1768,0
|
|
20231128,132200,46135204,1768,1768,1768,1768,1
|
|
20231128,132100,46133436,1770,1770,1770,1770,0
|
|
20231128,132000,46133436,1770,1770,1770,1770,176
|
|
20231128,131900,45821916,1770,1770,1770,1770,0
|
|
20231128,131800,45821916,1770,1769,1770,1768,91
|
|
20231128,131700,45660881,1769,1769,1769,1769,1
|
|
20231128,131600,45659112,1769,1769,1769,1769,0
|
|
20231128,131500,45659112,1769,1769,1769,1769,1
|
|
20231128,131400,45657343,1769,1769,1769,1769,1
|
|
20231128,131300,45655574,1770,1770,1770,1770,0
|
|
20231128,131200,45655574,1770,1770,1770,1770,10
|
|
20231128,131100,45637874,1770,1770,1770,1770,0
|
|
20231128,131000,45637874,1770,1769,1770,1769,211
|
|
20231128,130900,45264426,1770,1770,1770,1770,0
|
|
20231128,130800,45264426,1770,1770,1770,1770,0
|
|
20231128,130700,45264426,1770,1770,1770,1770,0
|
|
20231128,130600,45264426,1770,1770,1770,1770,0
|
|
20231128,130500,45264426,1770,1769,1770,1769,176
|
|
20231128,130400,44953006,1765,1767,1767,1765,13
|
|
20231128,130300,44930043,1770,1770,1770,1770,0
|
|
20231128,130200,44930043,1770,1770,1770,1770,0
|
|
20231128,130100,44930043,1770,1769,1770,1769,12
|
|
20231128,130000,44908814,1767,1767,1767,1767,0
|
|
20231128,125900,44908814,1767,1767,1767,1767,0
|
|
20231128,125800,44908814,1767,1767,1767,1767,1
|
|
20231128,125700,44907047,1767,1767,1767,1767,0
|
|
20231128,125600,44907047,1767,1767,1767,1767,0
|
|
20231128,125500,44907047,1767,1767,1767,1767,0
|
|
20231128,125400,44907047,1767,1767,1767,1767,0
|
|
20231128,125300,44907047,1767,1767,1767,1767,1
|
|
20231128,125200,44905280,1768,1768,1768,1768,1
|
|
20231128,125100,44903512,1770,1770,1770,1770,0
|
|
20231128,125000,44903512,1770,1760,1770,1754,249
|
|
20231128,124900,44464579,1768,1768,1768,1768,0
|
|
20231128,124800,44464579,1768,1768,1768,1768,0
|
|
20231128,124700,44464579,1768,1768,1768,1768,0
|
|
20231128,124600,44464579,1768,1768,1768,1768,100
|
|
20231128,124500,44287779,1769,1769,1769,1769,0
|
|
20231128,124400,44287779,1769,1769,1769,1769,0
|
|
20231128,124300,44287779,1769,1769,1769,1769,0
|
|
20231128,124200,44287779,1769,1769,1769,1769,0
|
|
20231128,124100,44287779,1769,1769,1769,1769,0
|
|
20231128,124000,44287779,1769,1769,1769,1769,0
|
|
20231128,123900,44287779,1769,1769,1769,1769,0
|
|
20231128,123800,44287779,1769,1769,1769,1769,0
|
|
20231128,123700,44287779,1769,1769,1769,1769,0
|
|
20231128,123600,44287779,1769,1769,1769,1769,200
|
|
20231128,123500,43933979,1769,1768,1769,1768,376
|
|
20231128,123400,43269035,1768,1768,1768,1768,0
|
|
20231128,123300,43269035,1768,1768,1768,1768,0
|
|
20231128,123200,43269035,1768,1768,1768,1768,0
|
|
20231128,123100,43269035,1768,1767,1768,1767,60
|
|
20231128,123000,43162958,1763,1763,1763,1763,0
|
|
20231128,122900,43162958,1763,1763,1763,1763,1
|
|
20231128,122800,43161195,1764,1764,1764,1764,0
|
|
20231128,122700,43161195,1764,1764,1764,1764,0
|
|
20231128,122600,43161195,1764,1764,1764,1764,1
|
|
20231128,122500,43159431,1764,1764,1764,1764,1
|
|
20231128,122400,43157667,1745,1745,1745,1745,0
|
|
20231128,122300,43157667,1745,1761,1761,1745,780
|
|
20231128,122200,41789361,1770,1770,1770,1770,0
|
|
20231128,122100,41789361,1770,1770,1770,1770,0
|
|
20231128,122000,41789361,1770,1770,1770,1770,177
|
|
20231128,121900,41476071,1761,1761,1761,1761,0
|
|
20231128,121800,41476071,1761,1761,1761,1761,176
|
|
20231128,121700,41166135,1761,1763,1763,1761,858
|
|
20231128,121600,39655014,1763,1766,1766,1763,150
|
|
20231128,121500,39390548,1773,1773,1773,1773,0
|
|
20231128,121400,39390548,1773,1773,1773,1773,0
|
|
20231128,121300,39390548,1773,1773,1773,1773,0
|
|
20231128,121200,39390548,1773,1773,1773,1773,0
|
|
20231128,121100,39390548,1773,1773,1773,1773,0
|
|
20231128,121000,39390548,1773,1773,1773,1773,0
|
|
20231128,120900,39390548,1773,1773,1773,1773,0
|
|
20231128,120800,39390548,1773,1773,1773,1773,0
|
|
20231128,120700,39390548,1773,1773,1773,1773,0
|
|
20231128,120600,39390548,1773,1773,1773,1773,0
|
|
20231128,120500,39390548,1773,1773,1773,1773,176
|
|
20231128,120400,39078500,1773,1773,1773,1773,0
|
|
20231128,120300,39078500,1773,1773,1773,1773,0
|
|
20231128,120200,39078500,1773,1773,1773,1773,0
|
|
20231128,120100,39078500,1773,1773,1773,1773,0
|
|
20231128,120000,39078500,1773,1773,1773,1773,0
|
|
20231128,115900,39078500,1773,1773,1773,1773,2
|
|
20231128,115800,39074954,1774,1774,1774,1774,0
|
|
20231128,115700,39074954,1774,1774,1774,1774,0
|
|
20231128,115600,39074954,1774,1774,1774,1774,0
|
|
20231128,115500,39074954,1774,1774,1774,1774,0
|
|
20231128,115400,39074954,1774,1774,1774,1774,0
|
|
20231128,115300,39074954,1774,1774,1774,1774,0
|
|
20231128,115200,39074954,1774,1774,1774,1774,0
|
|
20231128,115100,39074954,1774,1774,1774,1774,0
|
|
20231128,115000,39074954,1774,1766,1774,1766,261
|
|
20231128,114900,38612604,1766,1766,1766,1766,0
|
|
20231128,114800,38612604,1766,1766,1766,1766,0
|
|
20231128,114700,38612604,1766,1766,1766,1766,0
|
|
20231128,114600,38612604,1766,1766,1766,1766,0
|
|
20231128,114500,38612604,1766,1766,1766,1766,0
|
|
20231128,114400,38612604,1766,1766,1766,1766,0
|
|
20231128,114300,38612604,1766,1766,1766,1766,0
|
|
20231128,114200,38612604,1766,1766,1766,1766,10
|
|
20231128,114100,38594944,1766,1766,1766,1766,0
|
|
20231128,114000,38594944,1766,1765,1766,1763,196
|
|
20231128,113900,38249381,1766,1766,1766,1766,2
|
|
20231128,113800,38245849,1766,1766,1766,1766,0
|
|
20231128,113700,38245849,1766,1766,1766,1766,917
|
|
20231128,113600,36626427,1766,1766,1766,1766,22
|
|
20231128,113500,36587575,1766,1766,1766,1766,191
|
|
20231128,113400,36250269,1767,1767,1767,1767,209
|
|
20231128,113300,35880966,1774,1774,1774,1774,3
|
|
20231128,113200,35875644,1774,1774,1774,1774,0
|
|
20231128,113100,35875644,1774,1774,1774,1774,0
|
|
20231128,113000,35875644,1774,1774,1774,1774,0
|
|
20231128,112900,35875644,1774,1774,1774,1774,0
|
|
20231128,112800,35875644,1774,1774,1774,1774,0
|
|
20231128,112700,35875644,1774,1774,1774,1774,0
|
|
20231128,112600,35875644,1774,1774,1774,1774,0
|
|
20231128,112500,35875644,1774,1774,1774,1774,0
|
|
20231128,112400,35875644,1774,1774,1774,1774,0
|
|
20231128,112300,35875644,1774,1774,1774,1774,0
|
|
20231128,112200,35875644,1774,1774,1774,1774,0
|
|
20231128,112100,35875644,1774,1774,1774,1774,417
|
|
20231128,112000,35135886,1775,1774,1775,1774,491
|
|
20231128,111900,34264675,1774,1774,1774,1774,1
|
|
20231128,111800,34262901,1767,1767,1767,1767,0
|
|
20231128,111700,34262901,1767,1767,1767,1767,0
|
|
20231128,111600,34262901,1767,1767,1767,1767,100
|
|
20231128,111500,34086201,1767,1767,1767,1767,0
|
|
20231128,111400,34086201,1767,1767,1767,1767,0
|
|
20231128,111300,34086201,1767,1767,1767,1767,0
|
|
20231128,111200,34086201,1767,1767,1767,1767,0
|
|
20231128,111100,34086201,1767,1768,1768,1767,31
|
|
20231128,111000,34031409,1769,1774,1774,1769,1520
|
|
20231128,110900,31336577,1773,1773,1773,1773,0
|
|
20231128,110800,31336577,1773,1773,1773,1773,0
|
|
20231128,110700,31336577,1773,1773,1773,1773,0
|
|
20231128,110600,31336577,1773,1774,1774,1773,574
|
|
20231128,110500,30318867,1775,1775,1775,1775,177
|
|
20231128,110400,30004692,1775,1775,1775,1775,0
|
|
20231128,110300,30004692,1775,1775,1775,1775,0
|
|
20231128,110200,30004692,1775,1775,1775,1775,0
|
|
20231128,110100,30004692,1775,1775,1775,1775,13
|
|
20231128,110000,29981617,1775,1775,1775,1775,0
|
|
20231128,105900,29981617,1775,1775,1775,1775,0
|
|
20231128,105800,29981617,1775,1775,1775,1775,0
|
|
20231128,105700,29981617,1775,1775,1775,1775,69
|
|
20231128,105600,29859142,1775,1775,1775,1775,1
|
|
20231128,105500,29857367,1776,1777,1777,1776,141
|
|
20231128,105400,29606883,1777,1777,1777,1777,0
|
|
20231128,105300,29606883,1777,1777,1777,1777,0
|
|
20231128,105200,29606883,1777,1777,1777,1777,10
|
|
20231128,105100,29589113,1781,1781,1781,1781,0
|
|
20231128,105000,29589113,1781,1778,1781,1778,177
|
|
20231128,104900,29274017,1778,1778,1778,1778,3
|
|
20231128,104800,29268683,1778,1778,1778,1778,3
|
|
20231128,104700,29263349,1781,1781,1781,1781,0
|
|
20231128,104600,29263349,1781,1778,1781,1778,201
|
|
20231128,104500,28905968,1778,1778,1778,1778,2
|
|
20231128,104400,28902412,1781,1781,1781,1781,1
|
|
20231128,104300,28900631,1781,1781,1781,1781,0
|
|
20231128,104200,28900631,1781,1781,1781,1781,0
|
|
20231128,104100,28900631,1781,1781,1781,1781,0
|
|
20231128,104000,28900631,1781,1781,1781,1781,0
|
|
20231128,103900,28900631,1781,1781,1781,1781,0
|
|
20231128,103800,28900631,1781,1781,1781,1781,3
|
|
20231128,103700,28895288,1782,1782,1782,1782,0
|
|
20231128,103600,28895288,1782,1782,1782,1782,0
|
|
20231128,103500,28895288,1782,1782,1782,1782,177
|
|
20231128,103400,28579874,1782,1779,1782,1779,120
|
|
20231128,103300,28366373,1779,1779,1779,1779,0
|
|
20231128,103200,28366373,1779,1779,1779,1779,0
|
|
20231128,103100,28366373,1779,1779,1779,1779,100
|
|
20231128,103000,28188473,1782,1782,1782,1782,0
|
|
20231128,102900,28188473,1782,1782,1782,1782,0
|
|
20231128,102800,28188473,1782,1782,1782,1782,0
|
|
20231128,102700,28188473,1782,1782,1782,1782,51
|
|
20231128,102600,28097591,1779,1782,1782,1779,2
|
|
20231128,102500,28094030,1779,1779,1779,1779,0
|
|
20231128,102400,28094030,1779,1779,1779,1779,0
|
|
20231128,102300,28094030,1779,1779,1779,1779,0
|
|
20231128,102200,28094030,1779,1780,1780,1779,2
|
|
20231128,102100,28090471,1781,1781,1781,1781,1
|
|
20231128,102000,28088690,1782,1779,1782,1778,230
|
|
20231128,101900,27679291,1780,1780,1780,1780,10
|
|
20231128,101800,27661491,1781,1781,1781,1781,0
|
|
20231128,101700,27661491,1781,1781,1781,1781,0
|
|
20231128,101600,27661491,1781,1781,1781,1781,1
|
|
20231128,101500,27659710,1781,1781,1781,1781,0
|
|
20231128,101400,27659710,1781,1781,1781,1781,56
|
|
20231128,101300,27559974,1782,1782,1782,1782,0
|
|
20231128,101200,27559974,1782,1781,1782,1781,200
|
|
20231128,101100,27203744,1782,1782,1782,1782,0
|
|
20231128,101000,27203744,1782,1782,1782,1782,0
|
|
20231128,100900,27203744,1782,1782,1782,1782,0
|
|
20231128,100800,27203744,1782,1782,1782,1782,0
|
|
20231128,100700,27203744,1782,1782,1782,1782,0
|
|
20231128,100600,27203744,1782,1782,1782,1782,0
|
|
20231128,100500,27203744,1782,1771,1782,1771,457
|
|
20231128,100400,26392606,1782,1782,1782,1782,0
|
|
20231128,100300,26392606,1782,1782,1782,1782,35
|
|
20231128,100200,26330236,1783,1783,1783,1783,0
|
|
20231128,100100,26330236,1783,1783,1783,1783,0
|
|
20231128,100000,26330236,1783,1783,1783,1783,0
|
|
20231128,095900,26330236,1783,1783,1783,1783,2
|
|
20231128,095800,26326670,1770,1770,1770,1770,0
|
|
20231128,095700,26326670,1770,1770,1770,1770,66
|
|
20231128,095600,26209850,1782,1782,1782,1782,1
|
|
20231128,095500,26208068,1784,1784,1784,1784,0
|
|
20231128,095400,26208068,1784,1784,1784,1784,1
|
|
20231128,095300,26206284,1786,1786,1786,1786,10
|
|
20231128,095200,26188424,1787,1787,1787,1787,0
|
|
20231128,095100,26188424,1787,1786,1787,1786,300
|
|
20231128,095000,25652554,1786,1785,1786,1785,177
|
|
20231128,094900,25336454,1786,1785,1786,1785,472
|
|
20231128,094800,24493507,1785,1768,1786,1743,578
|
|
20231128,094700,23480298,1769,1773,1773,1769,49
|
|
20231128,094600,23393508,1773,1773,1773,1773,0
|
|
20231128,094500,23393508,1773,1773,1773,1773,0
|
|
20231128,094400,23393508,1773,1773,1773,1773,0
|
|
20231128,094300,23393508,1773,1773,1773,1773,0
|
|
20231128,094200,23393508,1773,1773,1773,1773,43
|
|
20231128,094100,23317269,1786,1786,1786,1786,0
|
|
20231128,094000,23317269,1786,1769,1786,1769,200
|
|
20231128,093900,22962058,1770,1772,1772,1770,58
|
|
20231128,093800,22859395,1773,1775,1786,1773,22
|
|
20231128,093700,22820296,1775,1775,1775,1775,7
|
|
20231128,093600,22807871,1786,1787,1787,1786,2
|
|
20231128,093500,22804298,1788,1786,1788,1786,190
|
|
20231128,093400,22464775,1786,1786,1786,1786,0
|
|
20231128,093300,22464775,1786,1782,1786,1782,21
|
|
20231128,093200,22427293,1786,1786,1786,1786,0
|
|
20231128,093100,22427293,1786,1786,1786,1786,0
|
|
20231128,093000,22427293,1786,1786,1786,1786,68
|
|
20231128,092900,22305845,1788,1788,1788,1788,0
|
|
20231128,092800,22305845,1788,1784,1788,1784,40
|
|
20231128,092700,22234441,1787,1787,1787,1787,0
|
|
20231128,092600,22234441,1787,1787,1788,1787,408
|
|
20231128,092500,21505045,1788,1785,1788,1785,852
|
|
20231128,092400,19982471,1787,1767,1787,1767,21
|
|
20231128,092300,19944987,1786,1771,1786,1770,94
|
|
20231128,092200,19778486,1771,1770,1771,1770,2
|
|
20231128,092100,19774945,1771,1777,1777,1771,434
|
|
20231128,092000,19003866,1787,1787,1787,1787,16
|
|
20231128,091900,18975274,1788,1788,1788,1788,0
|
|
20231128,091800,18975274,1788,1788,1788,1788,0
|
|
20231128,091700,18975274,1788,1788,1788,1788,0
|
|
20231128,091600,18975274,1788,1785,1788,1785,200
|
|
20231128,091500,18618136,1785,1778,1785,1778,361
|
|
20231128,091400,17975443,1775,1775,1775,1775,0
|
|
20231128,091300,17975443,1775,1772,1775,1772,194
|
|
20231128,091200,17631320,1770,1792,1792,1769,204
|
|
20231128,091100,17270418,1793,1795,1795,1793,116
|
|
20231128,091000,17062279,1800,1772,1800,1762,687
|
|
20231128,090900,15835853,1768,1766,1768,1766,1124
|
|
20231128,090800,13850649,1766,1766,1766,1766,0
|
|
20231128,090700,13850649,1766,1754,1766,1754,2916
|
|
20231128,090600,8727288,1754,1754,1754,1754,1
|
|
20231128,090500,8725534,1754,1752,1754,1752,1000
|
|
20231128,090400,6972106,1743,1743,1743,1743,0
|
|
20231128,090300,6972106,1743,1747,1752,1743,690
|
|
20231128,090200,5767202,1742,1742,1742,1742,0
|
|
20231128,090100,5767202,1742,1746,1746,1742,530
|
|
20231128,090000,4843870,1746,1738,1746,1738,2787
|