599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,185600,178430199,1784,1784,1784,1784,805
|
|
20231114,185500,178430199,1784,1784,1784,1784,0
|
|
20231114,185400,178430199,1784,1784,1784,1784,0
|
|
20231114,185300,178430199,1784,1784,1784,1784,0
|
|
20231114,185200,178430199,1784,1784,1784,1784,0
|
|
20231114,185100,178430199,1784,1784,1784,1784,0
|
|
20231114,185000,178430199,1784,1784,1784,1784,0
|
|
20231114,184900,178430199,1784,1784,1784,1784,0
|
|
20231114,184800,178430199,1784,1784,1784,1784,0
|
|
20231114,184700,178430199,1784,1784,1784,1784,0
|
|
20231114,184600,178430199,1784,1784,1784,1784,0
|
|
20231114,184500,178430199,1784,1784,1784,1784,0
|
|
20231114,184400,178430199,1784,1784,1784,1784,0
|
|
20231114,184300,178430199,1784,1784,1784,1784,0
|
|
20231114,184200,178430199,1784,1784,1784,1784,0
|
|
20231114,184100,178430199,1784,1784,1784,1784,0
|
|
20231114,184000,178430199,1784,1784,1784,1784,0
|
|
20231114,183900,178430199,1784,1784,1784,1784,0
|
|
20231114,183800,178430199,1784,1784,1784,1784,0
|
|
20231114,183700,178430199,1784,1784,1784,1784,0
|
|
20231114,183600,178430199,1784,1784,1784,1784,0
|
|
20231114,183500,178430199,1784,1784,1784,1784,0
|
|
20231114,183400,178430199,1784,1784,1784,1784,0
|
|
20231114,183300,178430199,1784,1784,1784,1784,0
|
|
20231114,183200,178430199,1784,1784,1784,1784,0
|
|
20231114,183100,178430199,1784,1784,1784,1784,0
|
|
20231114,183000,178430199,1784,1784,1784,1784,0
|
|
20231114,182900,178430199,1784,1784,1784,1784,0
|
|
20231114,182800,178430199,1784,1784,1784,1784,0
|
|
20231114,182700,178430199,1784,1784,1784,1784,0
|
|
20231114,182600,178430199,1784,1784,1784,1784,805
|
|
20231114,182500,178430199,1784,1784,1784,1784,0
|
|
20231114,182400,178430199,1784,1784,1784,1784,0
|
|
20231114,182300,178430199,1784,1784,1784,1784,0
|
|
20231114,182200,178430199,1784,1784,1784,1784,0
|
|
20231114,182100,178430199,1784,1784,1784,1784,0
|
|
20231114,182000,178430199,1784,1784,1784,1784,0
|
|
20231114,181900,178430199,1784,1784,1784,1784,0
|
|
20231114,181800,178430199,1784,1784,1784,1784,0
|
|
20231114,181700,178430199,1784,1784,1784,1784,0
|
|
20231114,181600,178430199,1784,1784,1784,1784,0
|
|
20231114,181500,178430199,1784,1784,1784,1784,0
|
|
20231114,181400,178430199,1784,1784,1784,1784,0
|
|
20231114,181300,178430199,1784,1784,1784,1784,0
|
|
20231114,181200,178430199,1784,1784,1784,1784,0
|
|
20231114,181100,178430199,1784,1784,1784,1784,0
|
|
20231114,181000,178430199,1784,1784,1784,1784,0
|
|
20231114,180900,178430199,1784,1784,1784,1784,0
|
|
20231114,180800,178430199,1784,1784,1784,1784,0
|
|
20231114,180700,178430199,1784,1784,1784,1784,0
|
|
20231114,180600,178430199,1784,1784,1784,1784,0
|
|
20231114,180500,178430199,1784,1784,1784,1784,0
|
|
20231114,180400,178430199,1784,1784,1784,1784,0
|
|
20231114,180300,178430199,1784,1784,1784,1784,0
|
|
20231114,180200,178430199,1784,1784,1784,1784,0
|
|
20231114,180100,178430199,1784,1784,1784,1784,0
|
|
20231114,180000,178430199,1784,1784,1784,1784,0
|
|
20231114,175900,178430199,1784,1784,1784,1784,0
|
|
20231114,175800,178430199,1784,1784,1784,1784,0
|
|
20231114,175700,178430199,1784,1784,1784,1784,0
|
|
20231114,175600,178430199,1784,1784,1784,1784,805
|
|
20231114,175500,178430199,1784,1784,1784,1784,0
|
|
20231114,175400,178430199,1784,1784,1784,1784,0
|
|
20231114,175300,178430199,1784,1784,1784,1784,0
|
|
20231114,175200,178430199,1784,1784,1784,1784,0
|
|
20231114,175100,178430199,1784,1784,1784,1784,0
|
|
20231114,175000,178430199,1784,1784,1784,1784,0
|
|
20231114,174900,178430199,1784,1784,1784,1784,0
|
|
20231114,174800,178430199,1784,1784,1784,1784,0
|
|
20231114,174700,178430199,1784,1784,1784,1784,0
|
|
20231114,174600,178430199,1784,1784,1784,1784,0
|
|
20231114,174500,178430199,1784,1784,1784,1784,0
|
|
20231114,174400,178430199,1784,1784,1784,1784,0
|
|
20231114,174300,178430199,1784,1784,1784,1784,0
|
|
20231114,174200,178430199,1784,1784,1784,1784,0
|
|
20231114,174100,178430199,1784,1784,1784,1784,0
|
|
20231114,174000,178430199,1784,1784,1784,1784,0
|
|
20231114,173900,178430199,1784,1784,1784,1784,0
|
|
20231114,173800,178430199,1784,1784,1784,1784,0
|
|
20231114,173700,178430199,1784,1784,1784,1784,0
|
|
20231114,173600,178430199,1784,1784,1784,1784,0
|
|
20231114,173500,178430199,1784,1784,1784,1784,0
|
|
20231114,173400,178430199,1784,1784,1784,1784,0
|
|
20231114,173300,178430199,1784,1784,1784,1784,0
|
|
20231114,173200,178430199,1784,1784,1784,1784,0
|
|
20231114,173100,178430199,1784,1784,1784,1784,0
|
|
20231114,173000,178430199,1784,1784,1784,1784,0
|
|
20231114,172900,178430199,1784,1784,1784,1784,0
|
|
20231114,172800,178430199,1784,1784,1784,1784,0
|
|
20231114,172700,178430199,1784,1784,1784,1784,0
|
|
20231114,172600,178430199,1784,1784,1784,1784,805
|
|
20231114,172500,178430199,1784,1784,1784,1784,0
|
|
20231114,172400,178430199,1784,1784,1784,1784,0
|
|
20231114,172300,178430199,1784,1784,1784,1784,0
|
|
20231114,172200,178430199,1784,1784,1784,1784,0
|
|
20231114,172100,178430199,1784,1784,1784,1784,0
|
|
20231114,172000,178430199,1784,1784,1784,1784,0
|
|
20231114,171900,178430199,1784,1784,1784,1784,0
|
|
20231114,171800,178430199,1784,1784,1784,1784,0
|
|
20231114,171700,178430199,1784,1784,1784,1784,0
|
|
20231114,171600,178430199,1784,1784,1784,1784,0
|
|
20231114,171500,178430199,1784,1784,1784,1784,0
|
|
20231114,171400,178430199,1784,1784,1784,1784,0
|
|
20231114,171300,178430199,1784,1784,1784,1784,0
|
|
20231114,171200,178430199,1784,1784,1784,1784,0
|
|
20231114,171100,178430199,1784,1784,1784,1784,0
|
|
20231114,171000,178430199,1784,1784,1784,1784,0
|
|
20231114,170900,178430199,1784,1784,1784,1784,0
|
|
20231114,170800,178430199,1784,1784,1784,1784,0
|
|
20231114,170700,178430199,1784,1784,1784,1784,0
|
|
20231114,170600,178430199,1784,1784,1784,1784,0
|
|
20231114,170500,178430199,1784,1784,1784,1784,0
|
|
20231114,170400,178430199,1784,1784,1784,1784,0
|
|
20231114,170300,178430199,1784,1784,1784,1784,0
|
|
20231114,170200,178430199,1784,1784,1784,1784,0
|
|
20231114,170100,178430199,1784,1784,1784,1784,0
|
|
20231114,170000,178430199,1784,1784,1784,1784,0
|
|
20231114,165900,178430199,1784,1784,1784,1784,0
|
|
20231114,165800,178430199,1784,1784,1784,1784,0
|
|
20231114,165700,178430199,1784,1784,1784,1784,0
|
|
20231114,165600,178430199,1784,1784,1784,1784,805
|
|
20231114,165500,178430199,1784,1784,1784,1784,0
|
|
20231114,165400,178430199,1784,1784,1784,1784,0
|
|
20231114,165300,178430199,1784,1784,1784,1784,0
|
|
20231114,165200,178430199,1784,1784,1784,1784,0
|
|
20231114,165100,178430199,1784,1784,1784,1784,0
|
|
20231114,165000,178430199,1784,1784,1784,1784,0
|
|
20231114,164900,178430199,1784,1784,1784,1784,0
|
|
20231114,164800,178430199,1784,1784,1784,1784,0
|
|
20231114,164700,178430199,1784,1784,1784,1784,0
|
|
20231114,164600,178430199,1784,1784,1784,1784,0
|
|
20231114,164500,178430199,1784,1784,1784,1784,0
|
|
20231114,164400,178430199,1784,1784,1784,1784,0
|
|
20231114,164300,178430199,1784,1784,1784,1784,0
|
|
20231114,164200,178430199,1784,1784,1784,1784,0
|
|
20231114,164100,178430199,1784,1784,1784,1784,0
|
|
20231114,164000,178430199,1784,1784,1784,1784,0
|
|
20231114,163900,178430199,1784,1784,1784,1784,0
|
|
20231114,163800,178430199,1784,1784,1784,1784,0
|
|
20231114,163700,178430199,1784,1784,1784,1784,0
|
|
20231114,163600,178430199,1784,1784,1784,1784,0
|
|
20231114,163500,178430199,1784,1784,1784,1784,0
|
|
20231114,163400,178430199,1784,1784,1784,1784,0
|
|
20231114,163300,178430199,1784,1784,1784,1784,0
|
|
20231114,163200,178430199,1784,1784,1784,1784,0
|
|
20231114,163100,178430199,1784,1784,1784,1784,0
|
|
20231114,163000,178430199,1784,1784,1784,1784,0
|
|
20231114,162900,178430199,1784,1784,1784,1784,0
|
|
20231114,162800,178430199,1784,1784,1784,1784,0
|
|
20231114,162700,178430199,1784,1784,1784,1784,0
|
|
20231114,162600,178430199,1784,1784,1784,1784,805
|
|
20231114,162500,178430199,1784,1784,1784,1784,0
|
|
20231114,162400,178430199,1784,1784,1784,1784,0
|
|
20231114,162300,178430199,1784,1784,1784,1784,0
|
|
20231114,162200,178430199,1784,1784,1784,1784,0
|
|
20231114,162100,178430199,1784,1784,1784,1784,0
|
|
20231114,162000,178430199,1784,1784,1784,1784,0
|
|
20231114,161900,178430199,1784,1784,1784,1784,0
|
|
20231114,161800,178430199,1784,1784,1784,1784,0
|
|
20231114,161700,178430199,1784,1784,1784,1784,0
|
|
20231114,161600,178430199,1784,1784,1784,1784,0
|
|
20231114,161500,178430199,1784,1784,1784,1784,0
|
|
20231114,161400,178430199,1784,1784,1784,1784,0
|
|
20231114,161300,178430199,1784,1784,1784,1784,0
|
|
20231114,161200,178430199,1784,1784,1784,1784,0
|
|
20231114,161100,178430199,1784,1784,1784,1784,0
|
|
20231114,161000,178430199,1784,1784,1784,1784,0
|
|
20231114,160900,178430199,1784,1784,1784,1784,0
|
|
20231114,160800,178430199,1784,1784,1784,1784,0
|
|
20231114,160700,178430199,1784,1784,1784,1784,0
|
|
20231114,160600,178430199,1784,1784,1784,1784,0
|
|
20231114,160500,178430199,1784,1784,1784,1784,0
|
|
20231114,160400,178430199,1784,1784,1784,1784,0
|
|
20231114,160300,178430199,1784,1784,1784,1784,0
|
|
20231114,160200,178430199,1784,1784,1784,1784,0
|
|
20231114,160100,178430199,1784,1784,1784,1784,0
|
|
20231114,160000,178430199,1784,1784,1784,1784,0
|
|
20231114,155900,178430199,1784,1784,1784,1784,0
|
|
20231114,155800,178430199,1784,1784,1784,1784,0
|
|
20231114,155700,178430199,1784,1784,1784,1784,0
|
|
20231114,155600,178430199,1784,1784,1784,1784,805
|
|
20231114,155500,178430199,1784,1784,1784,1784,0
|
|
20231114,155400,178430199,1784,1784,1784,1784,0
|
|
20231114,155300,178430199,1784,1784,1784,1784,0
|
|
20231114,155200,178430199,1784,1784,1784,1784,0
|
|
20231114,155100,178430199,1784,1784,1784,1784,0
|
|
20231114,155000,178430199,1784,1784,1784,1784,0
|
|
20231114,154900,178430199,1784,1784,1784,1784,0
|
|
20231114,154800,178430199,1784,1784,1784,1784,0
|
|
20231114,154700,178430199,1784,1784,1784,1784,0
|
|
20231114,154600,178430199,1784,1784,1784,1784,0
|
|
20231114,154500,178430199,1784,1784,1784,1784,0
|
|
20231114,154400,178430199,1784,1784,1784,1784,0
|
|
20231114,154300,178430199,1784,1784,1784,1784,0
|
|
20231114,154200,178430199,1784,1784,1784,1784,0
|
|
20231114,154100,178430199,1784,1784,1784,1784,0
|
|
20231114,154000,178430199,1784,1784,1784,1784,0
|
|
20231114,153900,178430199,1784,1784,1784,1784,0
|
|
20231114,153800,178430199,1784,1784,1784,1784,0
|
|
20231114,153700,178430199,1784,1784,1784,1784,0
|
|
20231114,153600,178430199,1784,1784,1784,1784,0
|
|
20231114,153500,178430199,1784,1784,1784,1784,0
|
|
20231114,153400,178430199,1784,1784,1784,1784,0
|
|
20231114,153300,178430199,1784,1784,1784,1784,0
|
|
20231114,153200,178430199,1784,1784,1784,1784,0
|
|
20231114,153100,178430199,1784,1784,1784,1784,0
|
|
20231114,153000,178430199,1784,1784,1784,1784,805
|
|
20231114,152900,176994079,1783,1783,1783,1783,0
|
|
20231114,152800,176994079,1783,1783,1783,1783,0
|
|
20231114,152700,176994079,1783,1783,1783,1783,0
|
|
20231114,152600,176994079,1783,1783,1783,1783,0
|
|
20231114,152500,176994079,1783,1783,1783,1783,0
|
|
20231114,152400,176994079,1783,1783,1783,1783,0
|
|
20231114,152300,176994079,1783,1783,1783,1783,0
|
|
20231114,152200,176994079,1783,1783,1783,1783,0
|
|
20231114,152100,176994079,1783,1783,1783,1783,0
|
|
20231114,152000,176994079,1783,1783,1783,1783,0
|
|
20231114,151900,176994079,1783,1784,1784,1783,3009
|
|
20231114,151800,171626252,1783,1783,1783,1783,0
|
|
20231114,151700,171626252,1783,1783,1783,1783,0
|
|
20231114,151600,171626252,1783,1792,1792,1783,251
|
|
20231114,151500,171176937,1792,1792,1792,1792,1
|
|
20231114,151400,171175145,1783,1783,1783,1783,1
|
|
20231114,151300,171173362,1783,1783,1783,1783,0
|
|
20231114,151200,171173362,1783,1783,1783,1783,14
|
|
20231114,151100,171148400,1783,1783,1783,1783,0
|
|
20231114,151000,171148400,1783,1783,1783,1783,3
|
|
20231114,150900,171143051,1792,1792,1792,1792,0
|
|
20231114,150800,171143051,1792,1792,1792,1792,1
|
|
20231114,150700,171141259,1783,1783,1783,1783,0
|
|
20231114,150600,171141259,1783,1783,1783,1783,0
|
|
20231114,150500,171141259,1783,1783,1783,1783,0
|
|
20231114,150400,171141259,1783,1783,1783,1783,0
|
|
20231114,150300,171141259,1783,1785,1785,1783,105
|
|
20231114,150200,170953844,1791,1791,1791,1791,0
|
|
20231114,150100,170953844,1791,1791,1791,1791,0
|
|
20231114,150000,170953844,1791,1791,1791,1791,0
|
|
20231114,145900,170953844,1791,1791,1791,1791,0
|
|
20231114,145800,170953844,1791,1791,1791,1791,0
|
|
20231114,145700,170953844,1791,1791,1791,1791,0
|
|
20231114,145600,170953844,1791,1791,1791,1791,103
|
|
20231114,145500,170769371,1791,1791,1791,1791,0
|
|
20231114,145400,170769371,1791,1791,1791,1791,0
|
|
20231114,145300,170769371,1791,1791,1791,1791,0
|
|
20231114,145200,170769371,1791,1791,1791,1791,27
|
|
20231114,145100,170721014,1791,1791,1791,1791,0
|
|
20231114,145000,170721014,1791,1791,1791,1791,0
|
|
20231114,144900,170721014,1791,1791,1791,1791,0
|
|
20231114,144800,170721014,1791,1791,1791,1791,0
|
|
20231114,144700,170721014,1791,1791,1791,1791,0
|
|
20231114,144600,170721014,1791,1791,1791,1791,0
|
|
20231114,144500,170721014,1791,1791,1791,1791,0
|
|
20231114,144400,170721014,1791,1791,1791,1791,60
|
|
20231114,144300,170613554,1791,1791,1791,1791,80
|
|
20231114,144200,170470274,1791,1791,1791,1791,0
|
|
20231114,144100,170470274,1791,1791,1791,1791,0
|
|
20231114,144000,170470274,1791,1791,1791,1791,20
|
|
20231114,143900,170434454,1794,1794,1794,1794,0
|
|
20231114,143800,170434454,1794,1794,1794,1794,0
|
|
20231114,143700,170434454,1794,1794,1794,1794,0
|
|
20231114,143600,170434454,1794,1794,1794,1794,0
|
|
20231114,143500,170434454,1794,1794,1794,1794,0
|
|
20231114,143400,170434454,1794,1794,1794,1794,0
|
|
20231114,143300,170434454,1794,1794,1794,1794,0
|
|
20231114,143200,170434454,1794,1794,1794,1794,0
|
|
20231114,143100,170434454,1794,1794,1794,1794,0
|
|
20231114,143000,170434454,1794,1794,1794,1794,0
|
|
20231114,142900,170434454,1794,1794,1794,1794,0
|
|
20231114,142800,170434454,1794,1794,1794,1794,0
|
|
20231114,142700,170434454,1794,1794,1794,1794,0
|
|
20231114,142600,170434454,1794,1794,1794,1794,0
|
|
20231114,142500,170434454,1794,1794,1794,1794,0
|
|
20231114,142400,170434454,1794,1794,1794,1794,0
|
|
20231114,142300,170434454,1794,1794,1794,1794,0
|
|
20231114,142200,170434454,1794,1794,1794,1794,0
|
|
20231114,142100,170434454,1794,1794,1794,1794,0
|
|
20231114,142000,170434454,1794,1794,1794,1794,0
|
|
20231114,141900,170434454,1794,1794,1794,1794,1
|
|
20231114,141800,170432660,1783,1783,1783,1783,0
|
|
20231114,141700,170432660,1783,1783,1783,1783,0
|
|
20231114,141600,170432660,1783,1783,1783,1783,0
|
|
20231114,141500,170432660,1783,1783,1783,1783,0
|
|
20231114,141400,170432660,1783,1783,1783,1783,0
|
|
20231114,141300,170432660,1783,1783,1783,1783,0
|
|
20231114,141200,170432660,1783,1783,1783,1783,3
|
|
20231114,141100,170427311,1794,1794,1794,1794,0
|
|
20231114,141000,170427311,1794,1794,1794,1794,0
|
|
20231114,140900,170427311,1794,1794,1794,1794,0
|
|
20231114,140800,170427311,1794,1794,1794,1794,300
|
|
20231114,140700,169889111,1794,1794,1794,1794,0
|
|
20231114,140600,169889111,1794,1794,1794,1794,0
|
|
20231114,140500,169889111,1794,1794,1794,1794,1
|
|
20231114,140400,169887317,1794,1794,1794,1794,10
|
|
20231114,140300,169869377,1794,1794,1794,1794,10
|
|
20231114,140200,169851437,1794,1794,1794,1794,0
|
|
20231114,140100,169851437,1794,1794,1794,1794,0
|
|
20231114,140000,169851437,1794,1794,1794,1794,1
|
|
20231114,135900,169849643,1783,1783,1783,1783,0
|
|
20231114,135800,169849643,1783,1783,1783,1783,0
|
|
20231114,135700,169849643,1783,1783,1783,1783,0
|
|
20231114,135600,169849643,1783,1783,1783,1783,1
|
|
20231114,135500,169847860,1800,1800,1800,1800,0
|
|
20231114,135400,169847860,1800,1800,1800,1800,0
|
|
20231114,135300,169847860,1800,1800,1800,1800,0
|
|
20231114,135200,169847860,1800,1800,1800,1800,0
|
|
20231114,135100,169847860,1800,1796,1800,1796,1306
|
|
20231114,135000,167502280,1796,1796,1796,1796,0
|
|
20231114,134900,167502280,1796,1796,1796,1796,1
|
|
20231114,134800,167500484,1785,1785,1785,1785,0
|
|
20231114,134700,167500484,1785,1785,1785,1785,0
|
|
20231114,134600,167500484,1785,1785,1785,1785,5
|
|
20231114,134500,167491559,1784,1784,1784,1784,0
|
|
20231114,134400,167491559,1784,1803,1803,1784,236
|
|
20231114,134300,167069909,1804,1804,1804,1804,0
|
|
20231114,134200,167069909,1804,1804,1804,1804,0
|
|
20231114,134100,167069909,1804,1803,1804,1803,2772
|
|
20231114,134000,162069760,1803,1805,1805,1803,214
|
|
20231114,133900,161683494,1805,1805,1805,1805,0
|
|
20231114,133800,161683494,1805,1805,1805,1805,100
|
|
20231114,133700,161502994,1787,1787,1787,1787,12
|
|
20231114,133600,161481550,1804,1785,1804,1785,121
|
|
20231114,133500,161263305,1803,1792,1803,1792,4274
|
|
20231114,133400,153576495,1791,1789,1791,1789,1101
|
|
20231114,133300,151604806,1782,1782,1782,1782,0
|
|
20231114,133200,151604806,1782,1782,1782,1782,0
|
|
20231114,133100,151604806,1782,1782,1782,1782,0
|
|
20231114,133000,151604806,1782,1780,1782,1780,1910
|
|
20231114,132900,148204006,1775,1775,1775,1775,0
|
|
20231114,132800,148204006,1775,1775,1775,1775,0
|
|
20231114,132700,148204006,1775,1775,1775,1775,1
|
|
20231114,132600,148202231,1775,1775,1775,1775,129
|
|
20231114,132500,147973256,1775,1775,1775,1775,471
|
|
20231114,132400,147137231,1777,1769,1777,1769,4530
|
|
20231114,132300,139098739,1769,1769,1769,1769,0
|
|
20231114,132200,139098739,1769,1769,1769,1769,0
|
|
20231114,132100,139098739,1769,1769,1769,1769,0
|
|
20231114,132000,139098739,1769,1769,1769,1769,0
|
|
20231114,131900,139098739,1769,1769,1769,1769,0
|
|
20231114,131800,139098739,1769,1769,1769,1769,1
|
|
20231114,131700,139096970,1773,1773,1773,1773,0
|
|
20231114,131600,139096970,1773,1773,1773,1773,0
|
|
20231114,131500,139096970,1773,1773,1773,1773,0
|
|
20231114,131400,139096970,1773,1773,1773,1773,0
|
|
20231114,131300,139096970,1773,1773,1773,1773,0
|
|
20231114,131200,139096970,1773,1773,1773,1773,0
|
|
20231114,131100,139096970,1773,1773,1773,1773,0
|
|
20231114,131000,139096970,1773,1773,1773,1773,0
|
|
20231114,130900,139096970,1773,1773,1773,1773,0
|
|
20231114,130800,139096970,1773,1773,1773,1773,0
|
|
20231114,130700,139096970,1773,1773,1773,1773,0
|
|
20231114,130600,139096970,1773,1773,1773,1773,0
|
|
20231114,130500,139096970,1773,1773,1773,1773,0
|
|
20231114,130400,139096970,1773,1773,1773,1773,0
|
|
20231114,130300,139096970,1773,1773,1773,1773,5
|
|
20231114,130200,139088105,1770,1770,1770,1770,0
|
|
20231114,130100,139088105,1770,1770,1770,1770,0
|
|
20231114,130000,139088105,1770,1770,1770,1770,0
|
|
20231114,125900,139088105,1770,1770,1770,1770,0
|
|
20231114,125800,139088105,1770,1770,1770,1770,0
|
|
20231114,125700,139088105,1770,1770,1770,1770,0
|
|
20231114,125600,139088105,1770,1770,1770,1770,0
|
|
20231114,125500,139088105,1770,1770,1770,1770,0
|
|
20231114,125400,139088105,1770,1770,1770,1770,0
|
|
20231114,125300,139088105,1770,1770,1770,1770,0
|
|
20231114,125200,139088105,1770,1770,1770,1770,0
|
|
20231114,125100,139088105,1770,1770,1770,1770,0
|
|
20231114,125000,139088105,1770,1770,1770,1770,30
|
|
20231114,124900,139035005,1773,1773,1773,1773,0
|
|
20231114,124800,139035005,1773,1773,1773,1773,0
|
|
20231114,124700,139035005,1773,1773,1773,1773,0
|
|
20231114,124600,139035005,1773,1773,1773,1773,1
|
|
20231114,124500,139033232,1761,1763,1763,1761,300
|
|
20231114,124400,138504781,1774,1774,1774,1774,0
|
|
20231114,124300,138504781,1774,1774,1774,1774,0
|
|
20231114,124200,138504781,1774,1774,1774,1774,0
|
|
20231114,124100,138504781,1774,1774,1774,1774,0
|
|
20231114,124000,138504781,1774,1774,1774,1774,0
|
|
20231114,123900,138504781,1774,1774,1774,1774,0
|
|
20231114,123800,138504781,1774,1774,1774,1774,0
|
|
20231114,123700,138504781,1774,1774,1774,1774,0
|
|
20231114,123600,138504781,1774,1774,1774,1774,0
|
|
20231114,123500,138504781,1774,1774,1774,1774,0
|
|
20231114,123400,138504781,1774,1774,1774,1774,0
|
|
20231114,123300,138504781,1774,1774,1774,1774,0
|
|
20231114,123200,138504781,1774,1774,1774,1774,0
|
|
20231114,123100,138504781,1774,1774,1774,1774,0
|
|
20231114,123000,138504781,1774,1774,1774,1774,0
|
|
20231114,122900,138504781,1774,1774,1774,1774,0
|
|
20231114,122800,138504781,1774,1774,1774,1774,10
|
|
20231114,122700,138487041,1774,1774,1774,1774,0
|
|
20231114,122600,138487041,1774,1774,1774,1774,0
|
|
20231114,122500,138487041,1774,1774,1774,1774,0
|
|
20231114,122400,138487041,1774,1774,1774,1774,0
|
|
20231114,122300,138487041,1774,1774,1774,1774,0
|
|
20231114,122200,138487041,1774,1774,1774,1774,0
|
|
20231114,122100,138487041,1774,1774,1774,1774,0
|
|
20231114,122000,138487041,1774,1773,1774,1773,20
|
|
20231114,121900,138451567,1762,1762,1762,1762,0
|
|
20231114,121800,138451567,1762,1762,1762,1762,5
|
|
20231114,121700,138442757,1762,1762,1762,1762,1
|
|
20231114,121600,138440995,1761,1773,1774,1761,610
|
|
20231114,121500,137364757,1774,1774,1774,1774,0
|
|
20231114,121400,137364757,1774,1774,1774,1774,0
|
|
20231114,121300,137364757,1774,1774,1774,1774,0
|
|
20231114,121200,137364757,1774,1774,1774,1774,0
|
|
20231114,121100,137364757,1774,1774,1774,1774,0
|
|
20231114,121000,137364757,1774,1774,1774,1774,0
|
|
20231114,120900,137364757,1774,1774,1774,1774,20
|
|
20231114,120800,137329277,1775,1775,1775,1775,0
|
|
20231114,120700,137329277,1775,1775,1775,1775,0
|
|
20231114,120600,137329277,1775,1775,1775,1775,0
|
|
20231114,120500,137329277,1775,1775,1775,1775,0
|
|
20231114,120400,137329277,1775,1775,1775,1775,0
|
|
20231114,120300,137329277,1775,1775,1775,1775,0
|
|
20231114,120200,137329277,1775,1775,1775,1775,0
|
|
20231114,120100,137329277,1775,1775,1775,1775,0
|
|
20231114,120000,137329277,1775,1775,1775,1775,0
|
|
20231114,115900,137329277,1775,1775,1775,1775,0
|
|
20231114,115800,137329277,1775,1775,1775,1775,0
|
|
20231114,115700,137329277,1775,1775,1775,1775,0
|
|
20231114,115600,137329277,1775,1775,1775,1775,0
|
|
20231114,115500,137329277,1775,1775,1775,1775,0
|
|
20231114,115400,137329277,1775,1775,1775,1775,0
|
|
20231114,115300,137329277,1775,1775,1775,1775,0
|
|
20231114,115200,137329277,1775,1775,1775,1775,0
|
|
20231114,115100,137329277,1775,1775,1775,1775,0
|
|
20231114,115000,137329277,1775,1775,1775,1775,0
|
|
20231114,114900,137329277,1775,1773,1775,1773,200
|
|
20231114,114800,136974456,1773,1773,1773,1773,0
|
|
20231114,114700,136974456,1773,1773,1773,1773,0
|
|
20231114,114600,136974456,1773,1773,1773,1773,0
|
|
20231114,114500,136974456,1773,1773,1773,1773,2
|
|
20231114,114400,136970910,1758,1758,1758,1758,0
|
|
20231114,114300,136970910,1758,1758,1758,1758,0
|
|
20231114,114200,136970910,1758,1758,1758,1758,110
|
|
20231114,114100,136777530,1774,1774,1774,1774,0
|
|
20231114,114000,136777530,1774,1774,1774,1774,423
|
|
20231114,113900,136027128,1771,1770,1771,1770,1000
|
|
20231114,113800,134256628,1765,1765,1765,1765,0
|
|
20231114,113700,134256628,1765,1765,1765,1765,0
|
|
20231114,113600,134256628,1765,1765,1765,1765,0
|
|
20231114,113500,134256628,1765,1765,1765,1765,0
|
|
20231114,113400,134256628,1765,1765,1765,1765,0
|
|
20231114,113300,134256628,1765,1765,1765,1765,0
|
|
20231114,113200,134256628,1765,1765,1765,1765,991
|
|
20231114,113100,132507513,1757,1757,1757,1757,0
|
|
20231114,113000,132507513,1757,1757,1757,1757,0
|
|
20231114,112900,132507513,1757,1757,1757,1757,0
|
|
20231114,112800,132507513,1757,1757,1757,1757,0
|
|
20231114,112700,132507513,1757,1757,1757,1757,0
|
|
20231114,112600,132507513,1757,1757,1757,1757,0
|
|
20231114,112500,132507513,1757,1757,1757,1757,0
|
|
20231114,112400,132507513,1757,1764,1764,1757,24
|
|
20231114,112300,132465254,1757,1757,1757,1757,0
|
|
20231114,112200,132465254,1757,1757,1757,1757,10
|
|
20231114,112100,132447684,1764,1764,1764,1764,0
|
|
20231114,112000,132447684,1764,1764,1764,1764,1
|
|
20231114,111900,132445920,1762,1762,1762,1762,0
|
|
20231114,111800,132445920,1762,1762,1762,1762,0
|
|
20231114,111700,132445920,1762,1756,1762,1756,766
|
|
20231114,111600,131096408,1756,1756,1756,1756,470
|
|
20231114,111500,130271088,1756,1756,1756,1756,1900
|
|
20231114,111400,126934688,1756,1756,1756,1756,1000
|
|
20231114,111300,125178688,1756,1756,1756,1756,0
|
|
20231114,111200,125178688,1756,1756,1756,1756,200
|
|
20231114,111100,124827488,1755,1755,1755,1755,0
|
|
20231114,111000,124827488,1755,1755,1755,1755,0
|
|
20231114,110900,124827488,1755,1756,1756,1755,2100
|
|
20231114,110800,121141083,1756,1756,1756,1756,0
|
|
20231114,110700,121141083,1756,1756,1756,1756,0
|
|
20231114,110600,121141083,1756,1756,1756,1756,28
|
|
20231114,110500,121091915,1755,1755,1755,1755,0
|
|
20231114,110400,121091915,1755,1755,1755,1755,0
|
|
20231114,110300,121091915,1755,1755,1755,1755,1030
|
|
20231114,110200,119284265,1755,1756,1756,1755,3110
|
|
20231114,110100,113823506,1756,1756,1756,1756,0
|
|
20231114,110000,113823506,1756,1756,1756,1756,2
|
|
20231114,105900,113819994,1762,1755,1762,1755,191
|
|
20231114,105800,113484235,1753,1753,1753,1753,0
|
|
20231114,105700,113484235,1753,1753,1753,1753,10
|
|
20231114,105600,113466705,1753,1753,1753,1753,0
|
|
20231114,105500,113466705,1753,1753,1753,1753,770
|
|
20231114,105400,112116895,1752,1752,1752,1752,660
|
|
20231114,105300,110960575,1752,1757,1757,1752,14134
|
|
20231114,105200,86183936,1759,1761,1761,1759,3299
|
|
20231114,105100,80377589,1762,1762,1762,1762,0
|
|
20231114,105000,80377589,1762,1763,1763,1762,566
|
|
20231114,104900,79380296,1761,1761,1761,1761,0
|
|
20231114,104800,79380296,1761,1761,1761,1761,0
|
|
20231114,104700,79380296,1761,1761,1761,1761,500
|
|
20231114,104600,78499796,1761,1776,1776,1760,22725
|
|
20231114,104500,38479572,1777,1777,1777,1777,0
|
|
20231114,104400,38479572,1777,1777,1777,1777,0
|
|
20231114,104300,38479572,1777,1772,1777,1772,999
|
|
20231114,104200,36709339,1772,1772,1772,1772,0
|
|
20231114,104100,36709339,1772,1772,1772,1772,2
|
|
20231114,104000,36705795,1772,1773,1773,1772,670
|
|
20231114,103900,35518403,1773,1773,1773,1773,0
|
|
20231114,103800,35518403,1773,1773,1773,1773,0
|
|
20231114,103700,35518403,1773,1775,1775,1773,413
|
|
20231114,103600,34785744,1777,1777,1777,1777,0
|
|
20231114,103500,34785744,1777,1777,1777,1777,0
|
|
20231114,103400,34785744,1777,1777,1777,1777,69
|
|
20231114,103300,34663131,1778,1776,1778,1776,20
|
|
20231114,103200,34627609,1776,1776,1776,1776,0
|
|
20231114,103100,34627609,1776,1776,1776,1776,0
|
|
20231114,103000,34627609,1776,1776,1776,1776,0
|
|
20231114,102900,34627609,1776,1776,1776,1776,0
|
|
20231114,102800,34627609,1776,1776,1776,1776,1500
|
|
20231114,102700,31963609,1776,1776,1776,1776,3
|
|
20231114,102600,31958281,1775,1775,1775,1775,200
|
|
20231114,102500,31603281,1774,1774,1774,1774,0
|
|
20231114,102400,31603281,1774,1775,1775,1774,803
|
|
20231114,102300,30178460,1775,1775,1775,1775,0
|
|
20231114,102200,30178460,1775,1776,1776,1775,201
|
|
20231114,102100,29821485,1780,1780,1780,1780,0
|
|
20231114,102000,29821485,1780,1780,1780,1780,0
|
|
20231114,101900,29821485,1780,1780,1780,1780,0
|
|
20231114,101800,29821485,1780,1780,1780,1780,0
|
|
20231114,101700,29821485,1780,1780,1780,1780,0
|
|
20231114,101600,29821485,1780,1780,1780,1780,0
|
|
20231114,101500,29821485,1780,1780,1780,1780,0
|
|
20231114,101400,29821485,1780,1780,1780,1780,0
|
|
20231114,101300,29821485,1780,1780,1780,1780,6
|
|
20231114,101200,29810805,1780,1780,1780,1780,0
|
|
20231114,101100,29810805,1780,1780,1780,1780,1
|
|
20231114,101000,29809025,1780,1780,1780,1780,0
|
|
20231114,100900,29809025,1780,1780,1780,1780,0
|
|
20231114,100800,29809025,1780,1780,1780,1780,0
|
|
20231114,100700,29809025,1780,1780,1780,1780,0
|
|
20231114,100600,29809025,1780,1780,1780,1780,0
|
|
20231114,100500,29809025,1780,1780,1780,1780,0
|
|
20231114,100400,29809025,1780,1780,1780,1780,0
|
|
20231114,100300,29809025,1780,1780,1780,1780,0
|
|
20231114,100200,29809025,1780,1780,1780,1780,0
|
|
20231114,100100,29809025,1780,1780,1780,1780,7
|
|
20231114,100000,29796565,1780,1780,1780,1780,0
|
|
20231114,095900,29796565,1780,1780,1780,1780,0
|
|
20231114,095800,29796565,1780,1780,1780,1780,150
|
|
20231114,095700,29529565,1780,1780,1780,1780,1000
|
|
20231114,095600,27749565,1780,1780,1780,1780,169
|
|
20231114,095500,27448745,1781,1781,1781,1781,1100
|
|
20231114,095400,25489645,1781,1781,1781,1781,1
|
|
20231114,095300,25487864,1781,1781,1781,1781,151
|
|
20231114,095200,25218933,1781,1781,1781,1781,0
|
|
20231114,095100,25218933,1781,1781,1781,1781,0
|
|
20231114,095000,25218933,1781,1781,1781,1781,0
|
|
20231114,094900,25218933,1781,1781,1781,1781,0
|
|
20231114,094800,25218933,1781,1781,1781,1781,0
|
|
20231114,094700,25218933,1781,1781,1781,1781,0
|
|
20231114,094600,25218933,1781,1781,1781,1781,0
|
|
20231114,094500,25218933,1781,1781,1781,1781,1
|
|
20231114,094400,25217152,1781,1781,1781,1781,0
|
|
20231114,094300,25217152,1781,1781,1781,1781,0
|
|
20231114,094200,25217152,1781,1781,1781,1781,0
|
|
20231114,094100,25217152,1781,1781,1781,1781,0
|
|
20231114,094000,25217152,1781,1781,1781,1781,0
|
|
20231114,093900,25217152,1781,1781,1781,1781,0
|
|
20231114,093800,25217152,1781,1781,1781,1781,1
|
|
20231114,093700,25215371,1773,1773,1773,1773,5700
|
|
20231114,093600,15109271,1773,1780,1780,1773,643
|
|
20231114,093500,13968330,1781,1781,1781,1781,0
|
|
20231114,093400,13968330,1781,1781,1781,1781,0
|
|
20231114,093300,13968330,1781,1781,1781,1781,56
|
|
20231114,093200,13868594,1781,1781,1781,1781,0
|
|
20231114,093100,13868594,1781,1781,1781,1781,1
|
|
20231114,093000,13866813,1781,1781,1781,1781,2
|
|
20231114,092900,13863251,1774,1774,1774,1774,1
|
|
20231114,092800,13861477,1772,1772,1772,1772,0
|
|
20231114,092700,13861477,1772,1773,1773,1772,33
|
|
20231114,092600,13802998,1777,1782,1782,1777,3183
|
|
20231114,092500,8145326,1783,1784,1784,1783,237
|
|
20231114,092400,7722754,1785,1785,1785,1785,1
|
|
20231114,092300,7720969,1785,1785,1785,1785,12
|
|
20231114,092200,7699549,1785,1787,1787,1785,3
|
|
20231114,092100,7694191,1783,1783,1783,1783,0
|
|
20231114,092000,7694191,1783,1783,1783,1783,0
|
|
20231114,091900,7694191,1783,1783,1783,1783,0
|
|
20231114,091800,7694191,1783,1784,1784,1783,31
|
|
20231114,091700,7638917,1783,1785,1785,1783,3
|
|
20231114,091600,7633565,1789,1789,1789,1789,0
|
|
20231114,091500,7633565,1789,1789,1789,1789,210
|
|
20231114,091400,7257875,1785,1786,1786,1785,299
|
|
20231114,091300,6724159,1785,1787,1790,1785,2268
|
|
20231114,091200,2673507,1786,1790,1790,1786,563
|
|
20231114,091100,1667930,1790,1790,1790,1790,0
|
|
20231114,091000,1667930,1790,1790,1790,1790,11
|
|
20231114,090900,1648240,1798,1798,1798,1798,101
|
|
20231114,090800,1466642,1798,1798,1798,1798,101
|
|
20231114,090700,1285044,1799,1799,1799,1799,351
|
|
20231114,090600,653595,1777,1777,1777,1777,67
|
|
20231114,090500,534536,1764,1764,1764,1764,1
|
|
20231114,090400,532772,1761,1761,1761,1761,0
|
|
20231114,090300,532772,1761,1763,1763,1761,50
|
|
20231114,090200,444632,1759,1759,1759,1759,0
|
|
20231114,090100,444632,1759,1759,1759,1759,0
|
|
20231114,090000,444632,1759,1750,1759,1750,254
|