601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,185800,191280205,1731,1731,1731,1731,6244
|
|
20231115,185700,191280205,1731,1731,1731,1731,0
|
|
20231115,185600,191280205,1731,1731,1731,1731,0
|
|
20231115,185500,191280205,1731,1731,1731,1731,0
|
|
20231115,185400,191280205,1731,1731,1731,1731,0
|
|
20231115,185300,191280205,1731,1731,1731,1731,0
|
|
20231115,185200,191280205,1731,1731,1731,1731,0
|
|
20231115,185100,191280205,1731,1731,1731,1731,0
|
|
20231115,185000,191280205,1731,1731,1731,1731,0
|
|
20231115,184900,191280205,1731,1731,1731,1731,0
|
|
20231115,184800,191280205,1731,1731,1731,1731,0
|
|
20231115,184700,191280205,1731,1731,1731,1731,0
|
|
20231115,184600,191280205,1731,1731,1731,1731,0
|
|
20231115,184500,191280205,1731,1731,1731,1731,0
|
|
20231115,184400,191280205,1731,1731,1731,1731,0
|
|
20231115,184300,191280205,1731,1731,1731,1731,0
|
|
20231115,184200,191280205,1731,1731,1731,1731,0
|
|
20231115,184100,191280205,1731,1731,1731,1731,0
|
|
20231115,184000,191280205,1731,1731,1731,1731,0
|
|
20231115,183900,191280205,1731,1731,1731,1731,0
|
|
20231115,183800,191280205,1731,1731,1731,1731,0
|
|
20231115,183700,191280205,1731,1731,1731,1731,0
|
|
20231115,183600,191280205,1731,1731,1731,1731,0
|
|
20231115,183500,191280205,1731,1731,1731,1731,0
|
|
20231115,183400,191280205,1731,1731,1731,1731,0
|
|
20231115,183300,191280205,1731,1731,1731,1731,0
|
|
20231115,183200,191280205,1731,1731,1731,1731,0
|
|
20231115,183100,191280205,1731,1731,1731,1731,0
|
|
20231115,183000,191280205,1731,1731,1731,1731,0
|
|
20231115,182900,191280205,1731,1731,1731,1731,0
|
|
20231115,182800,191280205,1731,1731,1731,1731,6244
|
|
20231115,182700,191280205,1731,1731,1731,1731,0
|
|
20231115,182600,191280205,1731,1731,1731,1731,0
|
|
20231115,182500,191280205,1731,1731,1731,1731,0
|
|
20231115,182400,191280205,1731,1731,1731,1731,0
|
|
20231115,182300,191280205,1731,1731,1731,1731,0
|
|
20231115,182200,191280205,1731,1731,1731,1731,0
|
|
20231115,182100,191280205,1731,1731,1731,1731,0
|
|
20231115,182000,191280205,1731,1731,1731,1731,0
|
|
20231115,181900,191280205,1731,1731,1731,1731,0
|
|
20231115,181800,191280205,1731,1731,1731,1731,0
|
|
20231115,181700,191280205,1731,1731,1731,1731,0
|
|
20231115,181600,191280205,1731,1731,1731,1731,0
|
|
20231115,181500,191280205,1731,1731,1731,1731,0
|
|
20231115,181400,191280205,1731,1731,1731,1731,0
|
|
20231115,181300,191280205,1731,1731,1731,1731,0
|
|
20231115,181200,191280205,1731,1731,1731,1731,0
|
|
20231115,181100,191280205,1731,1731,1731,1731,0
|
|
20231115,181000,191280205,1731,1731,1731,1731,0
|
|
20231115,180900,191280205,1731,1731,1731,1731,0
|
|
20231115,180800,191280205,1731,1731,1731,1731,0
|
|
20231115,180700,191280205,1731,1731,1731,1731,0
|
|
20231115,180600,191280205,1731,1731,1731,1731,0
|
|
20231115,180500,191280205,1731,1731,1731,1731,0
|
|
20231115,180400,191280205,1731,1731,1731,1731,0
|
|
20231115,180300,191280205,1731,1731,1731,1731,0
|
|
20231115,180200,191280205,1731,1731,1731,1731,0
|
|
20231115,180100,191280205,1731,1731,1731,1731,0
|
|
20231115,180000,191280205,1731,1731,1731,1731,0
|
|
20231115,175900,191280205,1731,1731,1731,1731,0
|
|
20231115,175800,191280205,1731,1731,1731,1731,6244
|
|
20231115,175700,191280205,1731,1731,1731,1731,0
|
|
20231115,175600,191280205,1731,1731,1731,1731,0
|
|
20231115,175500,191280205,1731,1731,1731,1731,0
|
|
20231115,175400,191280205,1731,1731,1731,1731,0
|
|
20231115,175300,191280205,1731,1731,1731,1731,0
|
|
20231115,175200,191280205,1731,1731,1731,1731,0
|
|
20231115,175100,191280205,1731,1731,1731,1731,0
|
|
20231115,175000,191280205,1731,1731,1731,1731,0
|
|
20231115,174900,191280205,1731,1731,1731,1731,0
|
|
20231115,174800,191280205,1731,1731,1731,1731,0
|
|
20231115,174700,191280205,1731,1731,1731,1731,0
|
|
20231115,174600,191280205,1731,1731,1731,1731,0
|
|
20231115,174500,191280205,1731,1731,1731,1731,0
|
|
20231115,174400,191280205,1731,1731,1731,1731,0
|
|
20231115,174300,191280205,1731,1731,1731,1731,0
|
|
20231115,174200,191280205,1731,1731,1731,1731,0
|
|
20231115,174100,191280205,1731,1731,1731,1731,0
|
|
20231115,174000,191280205,1731,1731,1731,1731,0
|
|
20231115,173900,191280205,1731,1731,1731,1731,0
|
|
20231115,173800,191280205,1731,1731,1731,1731,0
|
|
20231115,173700,191280205,1731,1731,1731,1731,0
|
|
20231115,173600,191280205,1731,1731,1731,1731,0
|
|
20231115,173500,191280205,1731,1731,1731,1731,0
|
|
20231115,173400,191280205,1731,1731,1731,1731,0
|
|
20231115,173300,191280205,1731,1731,1731,1731,0
|
|
20231115,173200,191280205,1731,1731,1731,1731,0
|
|
20231115,173100,191280205,1731,1731,1731,1731,0
|
|
20231115,173000,191280205,1731,1731,1731,1731,0
|
|
20231115,172900,191280205,1731,1731,1731,1731,0
|
|
20231115,172800,191280205,1731,1731,1731,1731,6244
|
|
20231115,172700,191280205,1731,1731,1731,1731,0
|
|
20231115,172600,191280205,1731,1731,1731,1731,0
|
|
20231115,172500,191280205,1731,1731,1731,1731,0
|
|
20231115,172400,191280205,1731,1731,1731,1731,0
|
|
20231115,172300,191280205,1731,1731,1731,1731,0
|
|
20231115,172200,191280205,1731,1731,1731,1731,0
|
|
20231115,172100,191280205,1731,1731,1731,1731,0
|
|
20231115,172000,191280205,1731,1731,1731,1731,0
|
|
20231115,171900,191280205,1731,1731,1731,1731,0
|
|
20231115,171800,191280205,1731,1731,1731,1731,0
|
|
20231115,171700,191280205,1731,1731,1731,1731,0
|
|
20231115,171600,191280205,1731,1731,1731,1731,0
|
|
20231115,171500,191280205,1731,1731,1731,1731,0
|
|
20231115,171400,191280205,1731,1731,1731,1731,0
|
|
20231115,171300,191280205,1731,1731,1731,1731,0
|
|
20231115,171200,191280205,1731,1731,1731,1731,0
|
|
20231115,171100,191280205,1731,1731,1731,1731,0
|
|
20231115,171000,191280205,1731,1731,1731,1731,0
|
|
20231115,170900,191280205,1731,1731,1731,1731,0
|
|
20231115,170800,191280205,1731,1731,1731,1731,0
|
|
20231115,170700,191280205,1731,1731,1731,1731,0
|
|
20231115,170600,191280205,1731,1731,1731,1731,0
|
|
20231115,170500,191280205,1731,1731,1731,1731,0
|
|
20231115,170400,191280205,1731,1731,1731,1731,0
|
|
20231115,170300,191280205,1731,1731,1731,1731,0
|
|
20231115,170200,191280205,1731,1731,1731,1731,0
|
|
20231115,170100,191280205,1731,1731,1731,1731,0
|
|
20231115,170000,191280205,1731,1731,1731,1731,0
|
|
20231115,165900,191280205,1731,1731,1731,1731,0
|
|
20231115,165800,191280205,1731,1731,1731,1731,6244
|
|
20231115,165700,191280205,1731,1731,1731,1731,0
|
|
20231115,165600,191280205,1731,1731,1731,1731,0
|
|
20231115,165500,191280205,1731,1731,1731,1731,0
|
|
20231115,165400,191280205,1731,1731,1731,1731,0
|
|
20231115,165300,191280205,1731,1731,1731,1731,0
|
|
20231115,165200,191280205,1731,1731,1731,1731,0
|
|
20231115,165100,191280205,1731,1731,1731,1731,0
|
|
20231115,165000,191280205,1731,1731,1731,1731,0
|
|
20231115,164900,191280205,1731,1731,1731,1731,0
|
|
20231115,164800,191280205,1731,1731,1731,1731,0
|
|
20231115,164700,191280205,1731,1731,1731,1731,0
|
|
20231115,164600,191280205,1731,1731,1731,1731,0
|
|
20231115,164500,191280205,1731,1731,1731,1731,0
|
|
20231115,164400,191280205,1731,1731,1731,1731,0
|
|
20231115,164300,191280205,1731,1731,1731,1731,0
|
|
20231115,164200,191280205,1731,1731,1731,1731,0
|
|
20231115,164100,191280205,1731,1731,1731,1731,0
|
|
20231115,164000,191280205,1731,1731,1731,1731,0
|
|
20231115,163900,191280205,1731,1731,1731,1731,0
|
|
20231115,163800,191280205,1731,1731,1731,1731,0
|
|
20231115,163700,191280205,1731,1731,1731,1731,0
|
|
20231115,163600,191280205,1731,1731,1731,1731,0
|
|
20231115,163500,191280205,1731,1731,1731,1731,0
|
|
20231115,163400,191280205,1731,1731,1731,1731,0
|
|
20231115,163300,191280205,1731,1731,1731,1731,0
|
|
20231115,163200,191280205,1731,1731,1731,1731,0
|
|
20231115,163100,191280205,1731,1731,1731,1731,0
|
|
20231115,163000,191280205,1731,1731,1731,1731,0
|
|
20231115,162900,191280205,1731,1731,1731,1731,0
|
|
20231115,162800,191280205,1731,1731,1731,1731,6244
|
|
20231115,162700,191280205,1731,1731,1731,1731,0
|
|
20231115,162600,191280205,1731,1731,1731,1731,0
|
|
20231115,162500,191280205,1731,1731,1731,1731,0
|
|
20231115,162400,191280205,1731,1731,1731,1731,0
|
|
20231115,162300,191280205,1731,1731,1731,1731,0
|
|
20231115,162200,191280205,1731,1731,1731,1731,0
|
|
20231115,162100,191280205,1731,1731,1731,1731,0
|
|
20231115,162000,191280205,1731,1731,1731,1731,0
|
|
20231115,161900,191280205,1731,1731,1731,1731,0
|
|
20231115,161800,191280205,1731,1731,1731,1731,0
|
|
20231115,161700,191280205,1731,1731,1731,1731,0
|
|
20231115,161600,191280205,1731,1731,1731,1731,0
|
|
20231115,161500,191280205,1731,1731,1731,1731,0
|
|
20231115,161400,191280205,1731,1731,1731,1731,0
|
|
20231115,161300,191280205,1731,1731,1731,1731,0
|
|
20231115,161200,191280205,1731,1731,1731,1731,0
|
|
20231115,161100,191280205,1731,1731,1731,1731,0
|
|
20231115,161000,191280205,1731,1731,1731,1731,0
|
|
20231115,160900,191280205,1731,1731,1731,1731,0
|
|
20231115,160800,191280205,1731,1731,1731,1731,0
|
|
20231115,160700,191280205,1731,1731,1731,1731,0
|
|
20231115,160600,191280205,1731,1731,1731,1731,0
|
|
20231115,160500,191280205,1731,1731,1731,1731,0
|
|
20231115,160400,191280205,1731,1731,1731,1731,0
|
|
20231115,160300,191280205,1731,1731,1731,1731,0
|
|
20231115,160200,191280205,1731,1731,1731,1731,0
|
|
20231115,160100,191280205,1731,1731,1731,1731,0
|
|
20231115,160000,191280205,1731,1731,1731,1731,0
|
|
20231115,155900,191280205,1731,1731,1731,1731,0
|
|
20231115,155800,191280205,1731,1731,1731,1731,6244
|
|
20231115,155700,191280205,1731,1731,1731,1731,0
|
|
20231115,155600,191280205,1731,1731,1731,1731,0
|
|
20231115,155500,191280205,1731,1731,1731,1731,0
|
|
20231115,155400,191280205,1731,1731,1731,1731,0
|
|
20231115,155300,191280205,1731,1731,1731,1731,0
|
|
20231115,155200,191280205,1731,1731,1731,1731,0
|
|
20231115,155100,191280205,1731,1731,1731,1731,0
|
|
20231115,155000,191280205,1731,1731,1731,1731,0
|
|
20231115,154900,191280205,1731,1731,1731,1731,0
|
|
20231115,154800,191280205,1731,1731,1731,1731,0
|
|
20231115,154700,191280205,1731,1731,1731,1731,0
|
|
20231115,154600,191280205,1731,1731,1731,1731,0
|
|
20231115,154500,191280205,1731,1731,1731,1731,0
|
|
20231115,154400,191280205,1731,1731,1731,1731,0
|
|
20231115,154300,191280205,1731,1731,1731,1731,0
|
|
20231115,154200,191280205,1731,1731,1731,1731,0
|
|
20231115,154100,191280205,1731,1731,1731,1731,0
|
|
20231115,154000,191280205,1731,1731,1731,1731,0
|
|
20231115,153900,191280205,1731,1731,1731,1731,0
|
|
20231115,153800,191280205,1731,1731,1731,1731,0
|
|
20231115,153700,191280205,1731,1731,1731,1731,0
|
|
20231115,153600,191280205,1731,1731,1731,1731,0
|
|
20231115,153500,191280205,1731,1731,1731,1731,0
|
|
20231115,153400,191280205,1731,1731,1731,1731,0
|
|
20231115,153300,191280205,1731,1731,1731,1731,0
|
|
20231115,153200,191280205,1731,1731,1731,1731,0
|
|
20231115,153100,191280205,1731,1731,1731,1731,0
|
|
20231115,153000,191280205,1731,1731,1731,1731,6244
|
|
20231115,152900,180471841,1731,1731,1731,1731,0
|
|
20231115,152800,180471841,1731,1731,1731,1731,0
|
|
20231115,152700,180471841,1731,1731,1731,1731,0
|
|
20231115,152600,180471841,1731,1731,1731,1731,0
|
|
20231115,152500,180471841,1731,1731,1731,1731,0
|
|
20231115,152400,180471841,1731,1731,1731,1731,0
|
|
20231115,152300,180471841,1731,1731,1731,1731,0
|
|
20231115,152200,180471841,1731,1731,1731,1731,0
|
|
20231115,152100,180471841,1731,1731,1731,1731,0
|
|
20231115,152000,180471841,1731,1731,1731,1731,0
|
|
20231115,151900,180471841,1731,1731,1731,1731,98
|
|
20231115,151800,180302203,1738,1735,1738,1735,100
|
|
20231115,151700,180128700,1735,1735,1735,1735,0
|
|
20231115,151600,180128700,1735,1735,1735,1735,0
|
|
20231115,151500,180128700,1735,1735,1735,1735,0
|
|
20231115,151400,180128700,1735,1735,1735,1735,0
|
|
20231115,151300,180128700,1735,1735,1735,1735,0
|
|
20231115,151200,180128700,1735,1735,1735,1735,0
|
|
20231115,151100,180128700,1735,1735,1735,1735,1
|
|
20231115,151000,180126965,1730,1730,1730,1730,0
|
|
20231115,150900,180126965,1730,1730,1730,1730,0
|
|
20231115,150800,180126965,1730,1730,1730,1730,200
|
|
20231115,150700,179780965,1730,1730,1730,1730,0
|
|
20231115,150600,179780965,1730,1730,1730,1730,0
|
|
20231115,150500,179780965,1730,1734,1734,1730,6000
|
|
20231115,150400,169392416,1736,1736,1736,1736,159
|
|
20231115,150300,169116392,1736,1736,1736,1736,51
|
|
20231115,150200,169027856,1736,1736,1736,1736,0
|
|
20231115,150100,169027856,1736,1736,1736,1736,1
|
|
20231115,150000,169026120,1734,1734,1734,1734,17
|
|
20231115,145900,168996642,1734,1734,1734,1734,0
|
|
20231115,145800,168996642,1734,1734,1734,1734,30
|
|
20231115,145700,168944622,1734,1734,1734,1734,20
|
|
20231115,145600,168909942,1733,1733,1733,1733,0
|
|
20231115,145500,168909942,1733,1733,1733,1733,0
|
|
20231115,145400,168909942,1733,1733,1733,1733,1058
|
|
20231115,145300,167076428,1736,1736,1736,1736,448
|
|
20231115,145200,166298700,1736,1736,1736,1736,0
|
|
20231115,145100,166298700,1736,1736,1736,1736,0
|
|
20231115,145000,166298700,1736,1736,1736,1736,10
|
|
20231115,144900,166281340,1736,1736,1736,1736,0
|
|
20231115,144800,166281340,1736,1736,1736,1736,0
|
|
20231115,144700,166281340,1736,1736,1736,1736,0
|
|
20231115,144600,166281340,1736,1736,1736,1736,0
|
|
20231115,144500,166281340,1736,1736,1736,1736,0
|
|
20231115,144400,166281340,1736,1736,1736,1736,90
|
|
20231115,144300,166125100,1736,1736,1736,1736,511
|
|
20231115,144200,165238004,1740,1740,1740,1740,0
|
|
20231115,144100,165238004,1740,1740,1740,1740,0
|
|
20231115,144000,165238004,1740,1740,1740,1740,0
|
|
20231115,143900,165238004,1740,1736,1740,1736,101
|
|
20231115,143800,165062268,1732,1732,1732,1732,0
|
|
20231115,143700,165062268,1732,1740,1740,1732,2
|
|
20231115,143600,165058796,1732,1732,1732,1732,1
|
|
20231115,143500,165057064,1735,1735,1735,1735,10
|
|
20231115,143400,165039714,1732,1732,1732,1732,0
|
|
20231115,143300,165039714,1732,1732,1732,1732,0
|
|
20231115,143200,165039714,1732,1732,1732,1732,0
|
|
20231115,143100,165039714,1732,1732,1732,1732,0
|
|
20231115,143000,165039714,1732,1740,1740,1732,2
|
|
20231115,142900,165036242,1732,1740,1740,1732,2
|
|
20231115,142800,165032770,1731,1731,1731,1731,0
|
|
20231115,142700,165032770,1731,1731,1731,1731,0
|
|
20231115,142600,165032770,1731,1731,1731,1731,0
|
|
20231115,142500,165032770,1731,1731,1731,1731,0
|
|
20231115,142400,165032770,1731,1731,1731,1731,221
|
|
20231115,142300,164650219,1739,1730,1739,1730,2
|
|
20231115,142200,164646750,1740,1740,1740,1740,0
|
|
20231115,142100,164646750,1740,1740,1740,1740,0
|
|
20231115,142000,164646750,1740,1740,1740,1740,100
|
|
20231115,141900,164472750,1740,1740,1740,1740,480
|
|
20231115,141800,163637550,1743,1738,1743,1738,7365
|
|
20231115,141700,150820680,1738,1738,1738,1738,0
|
|
20231115,141600,150820680,1738,1738,1738,1738,0
|
|
20231115,141500,150820680,1738,1738,1738,1738,0
|
|
20231115,141400,150820680,1738,1738,1738,1738,50
|
|
20231115,141300,150733780,1727,1727,1727,1727,139
|
|
20231115,141200,150493727,1727,1726,1727,1726,4506
|
|
20231115,141100,142711866,1726,1729,1729,1726,5265
|
|
20231115,141000,133614645,1730,1730,1730,1730,0
|
|
20231115,140900,133614645,1730,1731,1731,1730,2199
|
|
20231115,140800,129810276,1731,1731,1731,1731,0
|
|
20231115,140700,129810276,1731,1731,1731,1731,0
|
|
20231115,140600,129810276,1731,1731,1731,1731,1
|
|
20231115,140500,129808545,1731,1731,1731,1731,0
|
|
20231115,140400,129808545,1731,1731,1731,1731,0
|
|
20231115,140300,129808545,1731,1731,1731,1731,2081
|
|
20231115,140200,126206334,1731,1731,1731,1731,0
|
|
20231115,140100,126206334,1731,1733,1733,1731,1625
|
|
20231115,140000,123392333,1734,1734,1734,1734,610
|
|
20231115,135900,122334593,1734,1734,1734,1734,526
|
|
20231115,135800,121422509,1734,1734,1734,1734,0
|
|
20231115,135700,121422509,1734,1734,1734,1734,0
|
|
20231115,135600,121422509,1734,1734,1734,1734,0
|
|
20231115,135500,121422509,1734,1734,1734,1734,5
|
|
20231115,135400,121413839,1734,1734,1734,1734,0
|
|
20231115,135300,121413839,1734,1734,1734,1734,0
|
|
20231115,135200,121413839,1734,1734,1734,1734,200
|
|
20231115,135100,121067039,1734,1734,1734,1734,0
|
|
20231115,135000,121067039,1734,1734,1734,1734,0
|
|
20231115,134900,121067039,1734,1734,1734,1734,1
|
|
20231115,134800,121065305,1734,1734,1734,1734,0
|
|
20231115,134700,121065305,1734,1734,1734,1734,49
|
|
20231115,134600,120980339,1735,1735,1735,1735,0
|
|
20231115,134500,120980339,1735,1735,1735,1735,1218
|
|
20231115,134400,118867109,1735,1735,1735,1735,348
|
|
20231115,134300,118263329,1735,1735,1735,1735,0
|
|
20231115,134200,118263329,1735,1735,1735,1735,0
|
|
20231115,134100,118263329,1735,1735,1735,1735,0
|
|
20231115,134000,118263329,1735,1737,1737,1735,509
|
|
20231115,133900,117379857,1737,1737,1737,1737,0
|
|
20231115,133800,117379857,1737,1737,1737,1737,20
|
|
20231115,133700,117345117,1737,1737,1737,1737,100
|
|
20231115,133600,117171417,1737,1738,1738,1737,161
|
|
20231115,133500,116891656,1743,1743,1743,1743,0
|
|
20231115,133400,116891656,1743,1743,1743,1743,10
|
|
20231115,133300,116874226,1743,1743,1743,1743,0
|
|
20231115,133200,116874226,1743,1743,1743,1743,0
|
|
20231115,133100,116874226,1743,1743,1743,1743,0
|
|
20231115,133000,116874226,1743,1743,1743,1743,0
|
|
20231115,132900,116874226,1743,1743,1743,1743,0
|
|
20231115,132800,116874226,1743,1743,1743,1743,0
|
|
20231115,132700,116874226,1743,1743,1743,1743,40
|
|
20231115,132600,116804506,1743,1743,1743,1743,0
|
|
20231115,132500,116804506,1743,1743,1743,1743,0
|
|
20231115,132400,116804506,1743,1743,1743,1743,0
|
|
20231115,132300,116804506,1743,1743,1743,1743,0
|
|
20231115,132200,116804506,1743,1743,1743,1743,573
|
|
20231115,132100,115805767,1738,1738,1738,1738,7
|
|
20231115,132000,115793601,1745,1745,1745,1745,0
|
|
20231115,131900,115793601,1745,1745,1745,1745,0
|
|
20231115,131800,115793601,1745,1745,1745,1745,0
|
|
20231115,131700,115793601,1745,1745,1745,1745,0
|
|
20231115,131600,115793601,1745,1745,1745,1745,0
|
|
20231115,131500,115793601,1745,1745,1745,1745,0
|
|
20231115,131400,115793601,1745,1745,1745,1745,0
|
|
20231115,131300,115793601,1745,1745,1745,1745,0
|
|
20231115,131200,115793601,1745,1745,1745,1745,0
|
|
20231115,131100,115793601,1745,1745,1745,1745,0
|
|
20231115,131000,115793601,1745,1745,1745,1745,0
|
|
20231115,130900,115793601,1745,1745,1745,1745,0
|
|
20231115,130800,115793601,1745,1745,1745,1745,0
|
|
20231115,130700,115793601,1745,1745,1745,1745,0
|
|
20231115,130600,115793601,1745,1745,1745,1745,0
|
|
20231115,130500,115793601,1745,1745,1745,1745,0
|
|
20231115,130400,115793601,1745,1745,1745,1745,6
|
|
20231115,130300,115783131,1746,1746,1746,1746,0
|
|
20231115,130200,115783131,1746,1746,1746,1746,0
|
|
20231115,130100,115783131,1746,1746,1746,1746,100
|
|
20231115,130000,115608531,1740,1740,1740,1740,74
|
|
20231115,125900,115479771,1740,1740,1740,1740,2
|
|
20231115,125800,115476291,1741,1741,1741,1741,0
|
|
20231115,125700,115476291,1741,1741,1741,1741,0
|
|
20231115,125600,115476291,1741,1741,1741,1741,0
|
|
20231115,125500,115476291,1741,1741,1741,1741,0
|
|
20231115,125400,115476291,1741,1741,1741,1741,0
|
|
20231115,125300,115476291,1741,1741,1741,1741,0
|
|
20231115,125200,115476291,1741,1745,1745,1740,2410
|
|
20231115,125100,111281837,1745,1745,1745,1745,0
|
|
20231115,125000,111281837,1745,1745,1745,1745,0
|
|
20231115,124900,111281837,1745,1745,1745,1745,500
|
|
20231115,124800,110409337,1743,1743,1743,1743,0
|
|
20231115,124700,110409337,1743,1743,1743,1743,0
|
|
20231115,124600,110409337,1743,1743,1743,1743,0
|
|
20231115,124500,110409337,1743,1740,1743,1740,1732
|
|
20231115,124400,107395453,1739,1739,1739,1739,0
|
|
20231115,124300,107395453,1739,1739,1739,1739,9
|
|
20231115,124200,107379802,1739,1740,1740,1739,2589
|
|
20231115,124100,102876531,1739,1739,1739,1739,0
|
|
20231115,124000,102876531,1739,1739,1739,1739,0
|
|
20231115,123900,102876531,1739,1739,1739,1739,0
|
|
20231115,123800,102876531,1739,1739,1739,1739,1175
|
|
20231115,123700,100833206,1740,1740,1740,1740,439
|
|
20231115,123600,100069346,1740,1740,1740,1740,0
|
|
20231115,123500,100069346,1740,1739,1740,1739,122
|
|
20231115,123400,99857086,1735,1735,1735,1735,0
|
|
20231115,123300,99857086,1735,1737,1737,1735,200
|
|
20231115,123200,99510017,1736,1736,1736,1736,0
|
|
20231115,123100,99510017,1736,1736,1736,1736,0
|
|
20231115,123000,99510017,1736,1736,1736,1736,0
|
|
20231115,122900,99510017,1736,1736,1736,1736,0
|
|
20231115,122800,99510017,1736,1736,1736,1736,0
|
|
20231115,122700,99510017,1736,1736,1736,1736,1144
|
|
20231115,122600,97524033,1736,1742,1742,1736,2
|
|
20231115,122500,97520555,1736,1736,1736,1736,0
|
|
20231115,122400,97520555,1736,1736,1736,1736,0
|
|
20231115,122300,97520555,1736,1736,1736,1736,0
|
|
20231115,122200,97520555,1736,1736,1736,1736,0
|
|
20231115,122100,97520555,1736,1736,1736,1736,1
|
|
20231115,122000,97518819,1742,1742,1742,1742,220
|
|
20231115,121900,97135579,1742,1742,1742,1742,0
|
|
20231115,121800,97135579,1742,1742,1742,1742,5
|
|
20231115,121700,97126869,1742,1742,1742,1742,0
|
|
20231115,121600,97126869,1742,1742,1742,1742,0
|
|
20231115,121500,97126869,1742,1742,1742,1742,0
|
|
20231115,121400,97126869,1742,1742,1742,1742,0
|
|
20231115,121300,97126869,1742,1742,1742,1742,0
|
|
20231115,121200,97126869,1742,1742,1742,1742,0
|
|
20231115,121100,97126869,1742,1742,1742,1742,0
|
|
20231115,121000,97126869,1742,1742,1742,1742,6
|
|
20231115,120900,97116417,1742,1742,1742,1742,367
|
|
20231115,120800,96477103,1742,1742,1742,1742,0
|
|
20231115,120700,96477103,1742,1742,1742,1742,0
|
|
20231115,120600,96477103,1742,1742,1742,1742,0
|
|
20231115,120500,96477103,1742,1742,1742,1742,0
|
|
20231115,120400,96477103,1742,1742,1742,1742,0
|
|
20231115,120300,96477103,1742,1742,1742,1742,120
|
|
20231115,120200,96268063,1735,1738,1738,1735,1230
|
|
20231115,120100,94132749,1738,1738,1738,1738,0
|
|
20231115,120000,94132749,1738,1738,1738,1738,0
|
|
20231115,115900,94132749,1738,1738,1738,1738,0
|
|
20231115,115800,94132749,1738,1738,1738,1738,0
|
|
20231115,115700,94132749,1738,1738,1738,1738,0
|
|
20231115,115600,94132749,1738,1738,1738,1738,0
|
|
20231115,115500,94132749,1738,1738,1738,1738,0
|
|
20231115,115400,94132749,1738,1738,1738,1738,0
|
|
20231115,115300,94132749,1738,1738,1738,1738,0
|
|
20231115,115200,94132749,1738,1738,1738,1738,1
|
|
20231115,115100,94131011,1739,1739,1739,1739,0
|
|
20231115,115000,94131011,1739,1739,1739,1739,1
|
|
20231115,114900,94129272,1740,1741,1741,1740,34
|
|
20231115,114800,94070109,1742,1742,1743,1742,293
|
|
20231115,114700,93559700,1742,1742,1742,1742,5
|
|
20231115,114600,93550990,1742,1742,1742,1742,1
|
|
20231115,114500,93549248,1736,1736,1736,1736,0
|
|
20231115,114400,93549248,1736,1736,1736,1736,0
|
|
20231115,114300,93549248,1736,1736,1736,1736,0
|
|
20231115,114200,93549248,1736,1736,1736,1736,0
|
|
20231115,114100,93549248,1736,1736,1736,1736,0
|
|
20231115,114000,93549248,1736,1736,1736,1736,0
|
|
20231115,113900,93549248,1736,1736,1736,1736,4
|
|
20231115,113800,93542304,1744,1744,1744,1744,1
|
|
20231115,113700,93540560,1735,1735,1735,1735,0
|
|
20231115,113600,93540560,1735,1735,1735,1735,0
|
|
20231115,113500,93540560,1735,1735,1735,1735,144
|
|
20231115,113400,93290720,1735,1735,1735,1735,0
|
|
20231115,113300,93290720,1735,1735,1735,1735,0
|
|
20231115,113200,93290720,1735,1736,1736,1735,216
|
|
20231115,113100,92915955,1736,1736,1736,1736,0
|
|
20231115,113000,92915955,1736,1736,1736,1736,0
|
|
20231115,112900,92915955,1736,1736,1736,1736,855
|
|
20231115,112800,91431675,1736,1736,1736,1736,1
|
|
20231115,112700,91429939,1736,1736,1736,1736,8
|
|
20231115,112600,91416051,1736,1736,1736,1736,241
|
|
20231115,112500,90997675,1736,1736,1736,1736,451
|
|
20231115,112400,90214739,1744,1744,1744,1744,1
|
|
20231115,112300,90212995,1745,1745,1745,1745,0
|
|
20231115,112200,90212995,1745,1745,1745,1745,0
|
|
20231115,112100,90212995,1745,1740,1745,1740,2
|
|
20231115,112000,90209510,1736,1736,1736,1736,0
|
|
20231115,111900,90209510,1736,1736,1736,1736,0
|
|
20231115,111800,90209510,1736,1736,1736,1736,0
|
|
20231115,111700,90209510,1736,1737,1737,1736,3017
|
|
20231115,111600,84971498,1739,1739,1739,1739,1664
|
|
20231115,111500,82077802,1736,1736,1736,1736,0
|
|
20231115,111400,82077802,1736,1736,1736,1736,0
|
|
20231115,111300,82077802,1736,1737,1737,1736,400
|
|
20231115,111200,81383397,1738,1738,1738,1738,199
|
|
20231115,111100,81037535,1738,1738,1738,1738,44
|
|
20231115,111000,80961063,1739,1739,1739,1739,0
|
|
20231115,110900,80961063,1739,1739,1739,1739,58
|
|
20231115,110800,80860201,1739,1739,1739,1739,0
|
|
20231115,110700,80860201,1739,1739,1739,1739,0
|
|
20231115,110600,80860201,1739,1739,1739,1739,0
|
|
20231115,110500,80860201,1739,1739,1739,1739,2
|
|
20231115,110400,80856723,1739,1739,1739,1739,0
|
|
20231115,110300,80856723,1739,1739,1739,1739,0
|
|
20231115,110200,80856723,1739,1739,1739,1739,3
|
|
20231115,110100,80851506,1739,1739,1739,1739,0
|
|
20231115,110000,80851506,1739,1739,1739,1739,1024
|
|
20231115,105900,79070770,1739,1739,1739,1739,1
|
|
20231115,105800,79069031,1739,1741,1741,1739,7248
|
|
20231115,105700,66464142,1742,1742,1742,1742,40
|
|
20231115,105600,66394462,1742,1738,1742,1738,6466
|
|
20231115,105500,55146732,1738,1738,1738,1738,0
|
|
20231115,105400,55146732,1738,1738,1738,1738,1
|
|
20231115,105300,55144994,1738,1738,1738,1738,0
|
|
20231115,105200,55144994,1738,1738,1738,1738,0
|
|
20231115,105100,55144994,1738,1738,1738,1738,0
|
|
20231115,105000,55144994,1738,1738,1738,1738,25
|
|
20231115,104900,55101544,1738,1738,1738,1738,1
|
|
20231115,104800,55099806,1738,1738,1738,1738,0
|
|
20231115,104700,55099806,1738,1738,1738,1738,0
|
|
20231115,104600,55099806,1738,1738,1738,1738,0
|
|
20231115,104500,55099806,1738,1738,1738,1738,2
|
|
20231115,104400,55096330,1739,1739,1739,1739,112
|
|
20231115,104300,54901562,1739,1739,1739,1739,0
|
|
20231115,104200,54901562,1739,1739,1739,1739,0
|
|
20231115,104100,54901562,1739,1739,1739,1739,0
|
|
20231115,104000,54901562,1739,1739,1739,1739,0
|
|
20231115,103900,54901562,1739,1739,1739,1739,10
|
|
20231115,103800,54884172,1738,1738,1738,1738,2
|
|
20231115,103700,54880696,1738,1734,1738,1734,7
|
|
20231115,103600,54868554,1739,1739,1739,1739,0
|
|
20231115,103500,54868554,1739,1739,1739,1739,0
|
|
20231115,103400,54868554,1739,1739,1739,1739,100
|
|
20231115,103300,54694654,1740,1740,1740,1740,0
|
|
20231115,103200,54694654,1740,1740,1740,1740,0
|
|
20231115,103100,54694654,1740,1740,1740,1740,0
|
|
20231115,103000,54694654,1740,1740,1740,1740,0
|
|
20231115,102900,54694654,1740,1740,1740,1740,1
|
|
20231115,102800,54692914,1739,1739,1739,1739,3
|
|
20231115,102700,54687697,1739,1739,1740,1739,91
|
|
20231115,102600,54529438,1738,1738,1738,1738,0
|
|
20231115,102500,54529438,1738,1738,1738,1738,1
|
|
20231115,102400,54527700,1730,1730,1730,1730,0
|
|
20231115,102300,54527700,1730,1730,1730,1730,0
|
|
20231115,102200,54527700,1730,1731,1731,1730,56
|
|
20231115,102100,54430810,1728,1728,1728,1728,0
|
|
20231115,102000,54430810,1728,1728,1728,1728,0
|
|
20231115,101900,54430810,1728,1728,1728,1728,0
|
|
20231115,101800,54430810,1728,1728,1728,1728,0
|
|
20231115,101700,54430810,1728,1728,1728,1728,550
|
|
20231115,101600,53480410,1739,1739,1739,1739,72
|
|
20231115,101500,53355202,1740,1740,1740,1740,0
|
|
20231115,101400,53355202,1740,1738,1740,1738,647
|
|
20231115,101300,52230090,1740,1740,1740,1740,0
|
|
20231115,101200,52230090,1740,1739,1740,1739,500
|
|
20231115,101100,51360588,1739,1739,1739,1739,500
|
|
20231115,101000,50491088,1740,1734,1740,1734,6000
|
|
20231115,100900,40058657,1735,1735,1735,1735,1
|
|
20231115,100800,40056922,1730,1730,1730,1730,500
|
|
20231115,100700,39191922,1730,1730,1730,1730,0
|
|
20231115,100600,39191922,1730,1730,1730,1730,211
|
|
20231115,100500,38826892,1735,1735,1735,1735,0
|
|
20231115,100400,38826892,1735,1735,1735,1735,500
|
|
20231115,100300,37959392,1735,1735,1735,1733,3129
|
|
20231115,100200,32532419,1736,1736,1736,1736,62
|
|
20231115,100100,32424787,1736,1738,1738,1736,1480
|
|
20231115,100000,29854423,1738,1738,1738,1738,0
|
|
20231115,095900,29854423,1738,1739,1739,1738,2376
|
|
20231115,095800,25724580,1739,1739,1739,1739,550
|
|
20231115,095700,24768130,1739,1740,1740,1739,101
|
|
20231115,095600,24592490,1742,1742,1742,1742,0
|
|
20231115,095500,24592490,1742,1742,1742,1742,0
|
|
20231115,095400,24592490,1742,1742,1742,1742,0
|
|
20231115,095300,24592490,1742,1742,1742,1742,1
|
|
20231115,095200,24590748,1742,1742,1742,1742,50
|
|
20231115,095100,24503648,1742,1742,1742,1742,0
|
|
20231115,095000,24503648,1742,1742,1742,1742,0
|
|
20231115,094900,24503648,1742,1742,1742,1742,2
|
|
20231115,094800,24500164,1738,1739,1740,1738,482
|
|
20231115,094700,23661530,1737,1739,1739,1737,150
|
|
20231115,094600,23400880,1739,1739,1739,1739,50
|
|
20231115,094500,23313930,1735,1739,1739,1735,57
|
|
20231115,094400,23214815,1740,1740,1740,1740,0
|
|
20231115,094300,23214815,1740,1740,1740,1740,100
|
|
20231115,094200,23040815,1742,1742,1742,1742,0
|
|
20231115,094100,23040815,1742,1741,1742,1741,2000
|
|
20231115,094000,19557333,1741,1741,1741,1741,0
|
|
20231115,093900,19557333,1741,1741,1741,1741,2
|
|
20231115,093800,19553851,1742,1742,1742,1742,0
|
|
20231115,093700,19553851,1742,1742,1742,1742,10
|
|
20231115,093600,19536431,1742,1742,1742,1742,76
|
|
20231115,093500,19404039,1733,1733,1733,1733,15
|
|
20231115,093400,19378044,1743,1743,1743,1743,0
|
|
20231115,093300,19378044,1743,1743,1743,1743,12
|
|
20231115,093200,19357128,1743,1743,1743,1743,17
|
|
20231115,093100,19327497,1743,1733,1743,1733,3
|
|
20231115,093000,19322278,1743,1734,1743,1734,3
|
|
20231115,092900,19317067,1734,1734,1734,1734,0
|
|
20231115,092800,19317067,1734,1734,1734,1734,0
|
|
20231115,092700,19317067,1734,1734,1734,1734,10
|
|
20231115,092600,19299727,1743,1743,1743,1743,0
|
|
20231115,092500,19299727,1743,1743,1743,1743,4
|
|
20231115,092400,19292755,1743,1743,1743,1743,16
|
|
20231115,092300,19264867,1744,1744,1744,1744,0
|
|
20231115,092200,19264867,1744,1735,1744,1733,2064
|
|
20231115,092100,15684880,1736,1736,1736,1736,1098
|
|
20231115,092000,13778752,1736,1736,1736,1736,200
|
|
20231115,091900,13431552,1736,1736,1736,1736,0
|
|
20231115,091800,13431552,1736,1736,1736,1736,0
|
|
20231115,091700,13431552,1736,1736,1736,1736,2
|
|
20231115,091600,13428080,1744,1744,1744,1744,0
|
|
20231115,091500,13428080,1744,1744,1744,1744,1001
|
|
20231115,091400,11682336,1735,1735,1735,1735,0
|
|
20231115,091300,11682336,1735,1735,1735,1735,0
|
|
20231115,091200,11682336,1735,1735,1735,1735,79
|
|
20231115,091100,11545271,1735,1749,1749,1735,1102
|
|
20231115,091000,9631261,1750,1750,1750,1750,71
|
|
20231115,090900,9507011,1755,1755,1755,1755,0
|
|
20231115,090800,9507011,1755,1755,1755,1755,0
|
|
20231115,090700,9507011,1755,1755,1755,1755,0
|
|
20231115,090600,9507011,1755,1755,1755,1755,250
|
|
20231115,090500,9068261,1759,1759,1759,1759,0
|
|
20231115,090400,9068261,1759,1759,1759,1759,515
|
|
20231115,090300,8162376,1759,1735,1759,1735,52
|
|
20231115,090200,8070932,1727,1727,1727,1727,0
|
|
20231115,090100,8070932,1727,1727,1727,1727,1
|
|
20231115,090000,8069205,1765,1765,1765,1740,4572
|