540 lines
26 KiB
CSV
540 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,185700,1391058429,1706,1706,1706,1706,13354
|
|
20231116,185600,1391058429,1706,1706,1706,1706,0
|
|
20231116,185500,1391058429,1706,1706,1706,1706,0
|
|
20231116,185400,1391058429,1706,1706,1706,1706,0
|
|
20231116,185300,1391058429,1706,1706,1706,1706,0
|
|
20231116,185200,1391058429,1706,1706,1706,1706,0
|
|
20231116,185100,1391058429,1706,1706,1706,1706,0
|
|
20231116,185000,1391058429,1706,1706,1706,1706,0
|
|
20231116,184900,1391058429,1706,1706,1706,1706,0
|
|
20231116,184800,1391058429,1706,1706,1706,1706,0
|
|
20231116,184700,1391058429,1706,1706,1706,1706,0
|
|
20231116,184600,1391058429,1706,1706,1706,1706,0
|
|
20231116,184500,1391058429,1706,1706,1706,1706,0
|
|
20231116,184400,1391058429,1706,1706,1706,1706,0
|
|
20231116,184300,1391058429,1706,1706,1706,1706,0
|
|
20231116,184200,1391058429,1706,1706,1706,1706,0
|
|
20231116,184100,1391058429,1706,1706,1706,1706,0
|
|
20231116,184000,1391058429,1706,1706,1706,1706,0
|
|
20231116,183900,1391058429,1706,1706,1706,1706,0
|
|
20231116,183800,1391058429,1706,1706,1706,1706,0
|
|
20231116,183700,1391058429,1706,1706,1706,1706,0
|
|
20231116,183600,1391058429,1706,1706,1706,1706,0
|
|
20231116,183500,1391058429,1706,1706,1706,1706,0
|
|
20231116,183400,1391058429,1706,1706,1706,1706,0
|
|
20231116,183300,1391058429,1706,1706,1706,1706,0
|
|
20231116,183200,1391058429,1706,1706,1706,1706,0
|
|
20231116,183100,1391058429,1706,1706,1706,1706,0
|
|
20231116,183000,1391058429,1706,1706,1706,1706,0
|
|
20231116,182900,1391058429,1706,1706,1706,1706,0
|
|
20231116,182800,1391058429,1706,1706,1706,1706,0
|
|
20231116,182700,1391058429,1706,1706,1706,1706,13354
|
|
20231116,182600,1391058429,1706,1706,1706,1706,0
|
|
20231116,182500,1391058429,1706,1706,1706,1706,0
|
|
20231116,182400,1391058429,1706,1706,1706,1706,0
|
|
20231116,182300,1391058429,1706,1706,1706,1706,0
|
|
20231116,182200,1391058429,1706,1706,1706,1706,0
|
|
20231116,182100,1391058429,1706,1706,1706,1706,0
|
|
20231116,182000,1391058429,1706,1706,1706,1706,0
|
|
20231116,181900,1391058429,1706,1706,1706,1706,0
|
|
20231116,181800,1391058429,1706,1706,1706,1706,0
|
|
20231116,181700,1391058429,1706,1706,1706,1706,0
|
|
20231116,181600,1391058429,1706,1706,1706,1706,0
|
|
20231116,181500,1391058429,1706,1706,1706,1706,0
|
|
20231116,181400,1391058429,1706,1706,1706,1706,0
|
|
20231116,181300,1391058429,1706,1706,1706,1706,0
|
|
20231116,181200,1391058429,1706,1706,1706,1706,0
|
|
20231116,181100,1391058429,1706,1706,1706,1706,0
|
|
20231116,181000,1391058429,1706,1706,1706,1706,0
|
|
20231116,180900,1391058429,1706,1706,1706,1706,0
|
|
20231116,180800,1391058429,1706,1706,1706,1706,0
|
|
20231116,180700,1391058429,1706,1706,1706,1706,0
|
|
20231116,180600,1391058429,1706,1706,1706,1706,0
|
|
20231116,180500,1391058429,1706,1706,1706,1706,0
|
|
20231116,180400,1391058429,1706,1706,1706,1706,0
|
|
20231116,180300,1391058429,1706,1706,1706,1706,0
|
|
20231116,180200,1391058429,1706,1706,1706,1706,0
|
|
20231116,180100,1391058429,1706,1706,1706,1706,0
|
|
20231116,180000,1391058429,1706,1706,1706,1706,0
|
|
20231116,175900,1391058429,1706,1706,1706,1706,0
|
|
20231116,175800,1391058429,1706,1706,1706,1706,0
|
|
20231116,175700,1391058429,1706,1706,1706,1706,13354
|
|
20231116,175600,1391058429,1706,1706,1706,1706,0
|
|
20231116,175500,1391058429,1706,1706,1706,1706,0
|
|
20231116,175400,1391058429,1706,1706,1706,1706,0
|
|
20231116,175300,1391058429,1706,1706,1706,1706,0
|
|
20231116,175200,1391058429,1706,1706,1706,1706,0
|
|
20231116,175100,1391058429,1706,1706,1706,1706,0
|
|
20231116,175000,1391058429,1706,1706,1706,1706,0
|
|
20231116,174900,1391058429,1706,1706,1706,1706,0
|
|
20231116,174800,1391058429,1706,1706,1706,1706,0
|
|
20231116,174700,1391058429,1706,1706,1706,1706,0
|
|
20231116,174600,1391058429,1706,1706,1706,1706,0
|
|
20231116,174500,1391058429,1706,1706,1706,1706,0
|
|
20231116,174400,1391058429,1706,1706,1706,1706,0
|
|
20231116,174300,1391058429,1706,1706,1706,1706,0
|
|
20231116,174200,1391058429,1706,1706,1706,1706,0
|
|
20231116,174100,1391058429,1706,1706,1706,1706,0
|
|
20231116,174000,1391058429,1706,1706,1706,1706,0
|
|
20231116,173900,1391058429,1706,1706,1706,1706,0
|
|
20231116,173800,1391058429,1706,1706,1706,1706,0
|
|
20231116,173700,1391058429,1706,1706,1706,1706,0
|
|
20231116,173600,1391058429,1706,1706,1706,1706,0
|
|
20231116,173500,1391058429,1706,1706,1706,1706,0
|
|
20231116,173400,1391058429,1706,1706,1706,1706,0
|
|
20231116,173300,1391058429,1706,1706,1706,1706,0
|
|
20231116,173200,1391058429,1706,1706,1706,1706,0
|
|
20231116,173100,1391058429,1706,1706,1706,1706,0
|
|
20231116,173000,1391058429,1706,1706,1706,1706,0
|
|
20231116,172900,1391058429,1706,1706,1706,1706,0
|
|
20231116,172800,1391058429,1706,1706,1706,1706,0
|
|
20231116,172700,1391058429,1706,1706,1706,1706,13354
|
|
20231116,172600,1391058429,1706,1706,1706,1706,0
|
|
20231116,172500,1391058429,1706,1706,1706,1706,0
|
|
20231116,172400,1391058429,1706,1706,1706,1706,0
|
|
20231116,172300,1391058429,1706,1706,1706,1706,0
|
|
20231116,172200,1391058429,1706,1706,1706,1706,0
|
|
20231116,172100,1391058429,1706,1706,1706,1706,0
|
|
20231116,172000,1391058429,1706,1706,1706,1706,0
|
|
20231116,171900,1391058429,1706,1706,1706,1706,0
|
|
20231116,171800,1391058429,1706,1706,1706,1706,0
|
|
20231116,171700,1391058429,1706,1706,1706,1706,0
|
|
20231116,171600,1391058429,1706,1706,1706,1706,0
|
|
20231116,171500,1391058429,1706,1706,1706,1706,0
|
|
20231116,171400,1391058429,1706,1706,1706,1706,0
|
|
20231116,171300,1391058429,1706,1706,1706,1706,0
|
|
20231116,171200,1391058429,1706,1706,1706,1706,0
|
|
20231116,171100,1391058429,1706,1706,1706,1706,0
|
|
20231116,171000,1391058429,1706,1706,1706,1706,0
|
|
20231116,170900,1391058429,1706,1706,1706,1706,0
|
|
20231116,170800,1391058429,1706,1706,1706,1706,0
|
|
20231116,170700,1391058429,1706,1706,1706,1706,0
|
|
20231116,170600,1391058429,1706,1706,1706,1706,0
|
|
20231116,170500,1391058429,1706,1706,1706,1706,0
|
|
20231116,170400,1391058429,1706,1706,1706,1706,0
|
|
20231116,170300,1391058429,1706,1706,1706,1706,0
|
|
20231116,170200,1391058429,1706,1706,1706,1706,0
|
|
20231116,170100,1391058429,1706,1706,1706,1706,0
|
|
20231116,170000,1391058429,1706,1706,1706,1706,0
|
|
20231116,165900,1391058429,1706,1706,1706,1706,0
|
|
20231116,165800,1391058429,1706,1706,1706,1706,0
|
|
20231116,165700,1391058429,1706,1706,1706,1706,13354
|
|
20231116,165600,1391058429,1706,1706,1706,1706,0
|
|
20231116,165500,1391058429,1706,1706,1706,1706,0
|
|
20231116,165400,1391058429,1706,1706,1706,1706,0
|
|
20231116,165300,1391058429,1706,1706,1706,1706,0
|
|
20231116,165200,1391058429,1706,1706,1706,1706,0
|
|
20231116,165100,1391058429,1706,1706,1706,1706,0
|
|
20231116,165000,1391058429,1706,1706,1706,1706,0
|
|
20231116,164900,1391058429,1706,1706,1706,1706,0
|
|
20231116,164800,1391058429,1706,1706,1706,1706,0
|
|
20231116,164700,1391058429,1706,1706,1706,1706,0
|
|
20231116,164600,1391058429,1706,1706,1706,1706,0
|
|
20231116,164500,1391058429,1706,1706,1706,1706,0
|
|
20231116,164400,1391058429,1706,1706,1706,1706,0
|
|
20231116,164300,1391058429,1706,1706,1706,1706,0
|
|
20231116,164200,1391058429,1706,1706,1706,1706,0
|
|
20231116,164100,1391058429,1706,1706,1706,1706,0
|
|
20231116,164000,1391058429,1706,1706,1706,1706,0
|
|
20231116,163900,1391058429,1706,1706,1706,1706,0
|
|
20231116,163800,1391058429,1706,1706,1706,1706,0
|
|
20231116,163700,1391058429,1706,1706,1706,1706,0
|
|
20231116,163600,1391058429,1706,1706,1706,1706,0
|
|
20231116,163500,1391058429,1706,1706,1706,1706,0
|
|
20231116,163400,1391058429,1706,1706,1706,1706,0
|
|
20231116,163300,1391058429,1706,1706,1706,1706,0
|
|
20231116,163200,1391058429,1706,1706,1706,1706,0
|
|
20231116,163100,1391058429,1706,1706,1706,1706,0
|
|
20231116,163000,1391058429,1706,1706,1706,1706,13354
|
|
20231116,162900,1368276505,1722,1722,1722,1722,0
|
|
20231116,162800,1368276505,1722,1722,1722,1722,0
|
|
20231116,162700,1368276505,1722,1722,1722,1722,0
|
|
20231116,162600,1368276505,1722,1722,1722,1722,0
|
|
20231116,162500,1368276505,1722,1722,1722,1722,0
|
|
20231116,162400,1368276505,1722,1722,1722,1722,0
|
|
20231116,162300,1368276505,1722,1722,1722,1722,0
|
|
20231116,162200,1368276505,1722,1722,1722,1722,0
|
|
20231116,162100,1368276505,1722,1722,1722,1722,0
|
|
20231116,162000,1368276505,1722,1722,1722,1722,0
|
|
20231116,161900,1368276505,1722,1722,1722,1722,673
|
|
20231116,161800,1367117599,1722,1722,1722,1722,0
|
|
20231116,161700,1367117599,1722,1721,1722,1721,201
|
|
20231116,161600,1366771677,1721,1721,1721,1721,1
|
|
20231116,161500,1366769956,1705,1722,1722,1705,9705
|
|
20231116,161400,1350209148,1711,1719,1719,1711,13101
|
|
20231116,161300,1327755163,1725,1725,1725,1725,238
|
|
20231116,161200,1327344613,1727,1727,1727,1727,1227
|
|
20231116,161100,1325225584,1729,1727,1729,1727,286
|
|
20231116,161000,1324731658,1727,1727,1727,1727,130
|
|
20231116,160900,1324507148,1725,1727,1727,1725,65
|
|
20231116,160800,1324394903,1727,1725,1727,1725,5
|
|
20231116,160700,1324386274,1727,1727,1727,1727,76
|
|
20231116,160600,1324255022,1728,1728,1728,1728,2
|
|
20231116,160500,1324251566,1725,1725,1725,1725,4
|
|
20231116,160400,1324244666,1726,1726,1726,1726,0
|
|
20231116,160300,1324244666,1726,1726,1726,1726,0
|
|
20231116,160200,1324244666,1726,1726,1726,1726,0
|
|
20231116,160100,1324244666,1726,1726,1726,1726,423
|
|
20231116,160000,1323514568,1728,1728,1728,1728,3
|
|
20231116,155900,1323509384,1717,1717,1728,1717,15
|
|
20231116,155800,1323483618,1717,1723,1723,1717,3099
|
|
20231116,155700,1318156008,1722,1722,1722,1722,0
|
|
20231116,155600,1318156008,1722,1722,1722,1722,100
|
|
20231116,155500,1317983808,1728,1728,1728,1728,0
|
|
20231116,155400,1317983808,1728,1728,1728,1728,0
|
|
20231116,155300,1317983808,1728,1728,1728,1728,24
|
|
20231116,155200,1317942336,1728,1728,1728,1728,0
|
|
20231116,155100,1317942336,1728,1728,1728,1728,1
|
|
20231116,155000,1317940608,1721,1721,1721,1721,26
|
|
20231116,154900,1317895862,1721,1721,1721,1721,1
|
|
20231116,154800,1317894141,1721,1721,1721,1721,386
|
|
20231116,154700,1317229835,1721,1728,1728,1720,210
|
|
20231116,154600,1316868076,1728,1728,1728,1728,100
|
|
20231116,154500,1316695276,1720,1720,1720,1720,0
|
|
20231116,154400,1316695276,1720,1720,1720,1720,0
|
|
20231116,154300,1316695276,1720,1720,1720,1720,0
|
|
20231116,154200,1316695276,1720,1721,1721,1720,235
|
|
20231116,154100,1316291066,1729,1729,1729,1729,0
|
|
20231116,154000,1316291066,1729,1729,1729,1729,0
|
|
20231116,153900,1316291066,1729,1729,1729,1729,0
|
|
20231116,153800,1316291066,1729,1729,1729,1729,0
|
|
20231116,153700,1316291066,1729,1723,1729,1723,2
|
|
20231116,153600,1316287614,1718,1723,1723,1718,957
|
|
20231116,153500,1314640991,1723,1722,1723,1720,771
|
|
20231116,153400,1313313770,1722,1723,1723,1722,214
|
|
20231116,153300,1312945255,1723,1723,1723,1723,158
|
|
20231116,153200,1312673021,1729,1729,1729,1729,10
|
|
20231116,153100,1312655731,1729,1729,1729,1729,0
|
|
20231116,153000,1312655731,1729,1729,1729,1729,0
|
|
20231116,152900,1312655731,1729,1729,1729,1729,0
|
|
20231116,152800,1312655731,1729,1722,1729,1722,7
|
|
20231116,152700,1312643670,1729,1729,1729,1729,0
|
|
20231116,152600,1312643670,1729,1729,1729,1729,7
|
|
20231116,152500,1312631567,1729,1729,1729,1729,10
|
|
20231116,152400,1312614277,1729,1718,1729,1718,160
|
|
20231116,152300,1312339386,1726,1726,1726,1726,248
|
|
20231116,152200,1311911338,1726,1726,1726,1726,10
|
|
20231116,152100,1311894078,1726,1726,1726,1726,0
|
|
20231116,152000,1311894078,1726,1717,1726,1717,2
|
|
20231116,151900,1311890635,1724,1724,1724,1724,0
|
|
20231116,151800,1311890635,1724,1724,1724,1724,340
|
|
20231116,151700,1311304475,1724,1718,1724,1716,339
|
|
20231116,151600,1310722378,1723,1715,1723,1715,470
|
|
20231116,151500,1309916135,1716,1716,1717,1716,898
|
|
20231116,151400,1308375069,1717,1719,1719,1717,1769
|
|
20231116,151300,1305334915,1723,1720,1723,1719,113
|
|
20231116,151200,1305140560,1720,1720,1720,1720,1
|
|
20231116,151100,1305138840,1719,1719,1719,1719,6
|
|
20231116,151000,1305128526,1720,1718,1723,1718,509
|
|
20231116,150900,1304254012,1723,1715,1723,1715,221
|
|
20231116,150800,1303873413,1715,1716,1716,1714,1029
|
|
20231116,150700,1302109676,1715,1725,1725,1715,3
|
|
20231116,150600,1302104512,1708,1723,1727,1708,9062
|
|
20231116,150500,1286555053,1728,1723,1728,1723,63
|
|
20231116,150400,1286446498,1723,1731,1731,1723,74
|
|
20231116,150300,1286318684,1731,1731,1731,1731,75
|
|
20231116,150200,1286188859,1732,1734,1734,1719,783
|
|
20231116,150100,1284840693,1735,1722,1735,1701,27400
|
|
20231116,150000,1238058587,1722,1731,1731,1722,28086
|
|
20231116,145900,1189574182,1730,1732,1732,1730,3417
|
|
20231116,145800,1183660416,1739,1733,1739,1733,475
|
|
20231116,145700,1182837235,1731,1734,1739,1731,4
|
|
20231116,145600,1182830300,1734,1738,1739,1730,20100
|
|
20231116,145500,1148037699,1739,1739,1739,1739,0
|
|
20231116,145400,1148037699,1739,1739,1739,1739,0
|
|
20231116,145300,1148037699,1739,1738,1739,1738,1001
|
|
20231116,145200,1146297960,1739,1738,1739,1738,138
|
|
20231116,145100,1146058115,1738,1738,1738,1738,50
|
|
20231116,145000,1145971215,1735,1735,1735,1735,0
|
|
20231116,144900,1145971215,1735,1736,1736,1735,1000
|
|
20231116,144800,1144236012,1739,1739,1739,1739,50
|
|
20231116,144700,1144149062,1739,1739,1739,1739,295
|
|
20231116,144600,1143636057,1739,1739,1739,1739,0
|
|
20231116,144500,1143636057,1739,1739,1739,1739,5
|
|
20231116,144400,1143627362,1739,1739,1739,1739,0
|
|
20231116,144300,1143627362,1739,1739,1739,1739,0
|
|
20231116,144200,1143627362,1739,1737,1739,1737,351
|
|
20231116,144100,1143017673,1737,1737,1737,1737,100
|
|
20231116,144000,1142843973,1737,1737,1737,1737,0
|
|
20231116,143900,1142843973,1737,1737,1737,1737,46
|
|
20231116,143800,1142764071,1737,1737,1737,1737,75
|
|
20231116,143700,1142633796,1740,1740,1740,1740,0
|
|
20231116,143600,1142633796,1740,1740,1740,1740,7
|
|
20231116,143500,1142621616,1737,1737,1737,1737,150
|
|
20231116,143400,1142361066,1737,1737,1737,1737,0
|
|
20231116,143300,1142361066,1737,1738,1738,1737,341
|
|
20231116,143200,1141768737,1737,1737,1737,1737,0
|
|
20231116,143100,1141768737,1737,1737,1737,1737,1
|
|
20231116,143000,1141767000,1744,1744,1744,1744,0
|
|
20231116,142900,1141767000,1744,1744,1744,1744,0
|
|
20231116,142800,1141767000,1744,1744,1744,1744,1
|
|
20231116,142700,1141765256,1735,1735,1735,1735,0
|
|
20231116,142600,1141765256,1735,1735,1735,1735,7
|
|
20231116,142500,1141753111,1736,1736,1736,1736,1
|
|
20231116,142400,1141751375,1745,1745,1745,1745,0
|
|
20231116,142300,1141751375,1745,1745,1745,1745,1
|
|
20231116,142200,1141749630,1731,1738,1738,1731,13000
|
|
20231116,142100,1119204009,1738,1738,1738,1738,10
|
|
20231116,142000,1119186629,1745,1738,1745,1737,661
|
|
20231116,141900,1118038263,1745,1745,1745,1745,10
|
|
20231116,141800,1118020813,1737,1738,1738,1737,2
|
|
20231116,141700,1118017338,1745,1745,1745,1745,101
|
|
20231116,141600,1117841093,1738,1745,1745,1738,3259
|
|
20231116,141500,1112169267,1745,1746,1746,1745,3000
|
|
20231116,141400,1106931870,1746,1746,1746,1746,0
|
|
20231116,141300,1106931870,1746,1746,1746,1746,0
|
|
20231116,141200,1106931870,1746,1746,1746,1746,0
|
|
20231116,141100,1106931870,1746,1751,1751,1746,3172
|
|
20231116,141000,1101389878,1750,1750,1750,1750,352
|
|
20231116,140900,1100773878,1748,1748,1748,1748,1
|
|
20231116,140800,1100772130,1748,1748,1748,1748,625
|
|
20231116,140700,1099679630,1749,1749,1749,1749,0
|
|
20231116,140600,1099679630,1749,1749,1749,1749,0
|
|
20231116,140500,1099679630,1749,1749,1749,1749,1
|
|
20231116,140400,1099677881,1748,1748,1748,1748,1902
|
|
20231116,140300,1096353185,1748,1748,1748,1748,0
|
|
20231116,140200,1096353185,1748,1748,1748,1748,10
|
|
20231116,140100,1096335705,1748,1748,1748,1748,0
|
|
20231116,140000,1096335705,1748,1747,1748,1747,3051
|
|
20231116,135900,1091002937,1747,1747,1747,1747,0
|
|
20231116,135800,1091002937,1747,1747,1747,1747,682
|
|
20231116,135700,1089811483,1747,1747,1747,1747,55
|
|
20231116,135600,1089715398,1747,1747,1747,1747,0
|
|
20231116,135500,1089715398,1747,1747,1747,1747,555
|
|
20231116,135400,1088745813,1747,1747,1747,1747,1
|
|
20231116,135300,1088744066,1745,1745,1745,1745,15
|
|
20231116,135200,1088717891,1745,1745,1745,1745,1
|
|
20231116,135100,1088716146,1740,1740,1740,1740,4796
|
|
20231116,135000,1080371106,1739,1739,1739,1739,0
|
|
20231116,134900,1080371106,1739,1739,1739,1739,40
|
|
20231116,134800,1080301546,1740,1740,1740,1740,885
|
|
20231116,134700,1078761646,1740,1740,1740,1740,0
|
|
20231116,134600,1078761646,1740,1745,1745,1740,405
|
|
20231116,134500,1078056921,1740,1740,1745,1740,135
|
|
20231116,134400,1077821886,1740,1740,1740,1740,0
|
|
20231116,134300,1077821886,1740,1740,1740,1740,0
|
|
20231116,134200,1077821886,1740,1740,1740,1740,5
|
|
20231116,134100,1077813186,1740,1746,1746,1740,132
|
|
20231116,134000,1077583488,1746,1746,1746,1746,0
|
|
20231116,133900,1077583488,1746,1746,1746,1746,456
|
|
20231116,133800,1076787312,1739,1739,1739,1739,0
|
|
20231116,133700,1076787312,1739,1739,1739,1739,0
|
|
20231116,133600,1076787312,1739,1746,1746,1739,290
|
|
20231116,133500,1076282777,1739,1739,1739,1739,0
|
|
20231116,133400,1076282777,1739,1739,1739,1739,0
|
|
20231116,133300,1076282777,1739,1739,1739,1739,11
|
|
20231116,133200,1076263648,1739,1739,1739,1739,16
|
|
20231116,133100,1076235824,1746,1746,1746,1746,2
|
|
20231116,133000,1076232332,1746,1746,1746,1746,571
|
|
20231116,132900,1075235366,1746,1738,1747,1738,12
|
|
20231116,132800,1075214493,1748,1748,1748,1748,0
|
|
20231116,132700,1075214493,1748,1748,1748,1748,0
|
|
20231116,132600,1075214493,1748,1748,1748,1748,0
|
|
20231116,132500,1075214493,1748,1748,1748,1748,0
|
|
20231116,132400,1075214493,1748,1748,1748,1748,0
|
|
20231116,132300,1075214493,1748,1748,1748,1748,0
|
|
20231116,132200,1075214493,1748,1748,1748,1748,5
|
|
20231116,132100,1075205753,1748,1742,1749,1742,1003
|
|
20231116,132000,1073457172,1742,1742,1742,1742,0
|
|
20231116,131900,1073457172,1742,1742,1742,1742,1
|
|
20231116,131800,1073455430,1742,1742,1742,1742,0
|
|
20231116,131700,1073455430,1742,1742,1742,1742,0
|
|
20231116,131600,1073455430,1742,1737,1742,1736,491
|
|
20231116,131500,1072602704,1737,1737,1737,1737,122
|
|
20231116,131400,1072390790,1737,1737,1737,1737,1193
|
|
20231116,131300,1070318549,1737,1737,1737,1737,69
|
|
20231116,131200,1070198696,1737,1737,1737,1737,296
|
|
20231116,131100,1069684544,1737,1737,1737,1737,1
|
|
20231116,131000,1069682807,1742,1742,1742,1742,0
|
|
20231116,130900,1069682807,1742,1742,1742,1742,0
|
|
20231116,130800,1069682807,1742,1742,1742,1742,0
|
|
20231116,130700,1069682807,1742,1742,1742,1742,574
|
|
20231116,130600,1068682899,1742,1742,1742,1742,0
|
|
20231116,130500,1068682899,1742,1743,1743,1742,6
|
|
20231116,130400,1068672446,1743,1741,1743,1741,41
|
|
20231116,130300,1068601040,1740,1738,1740,1738,31
|
|
20231116,130200,1068547103,1741,1741,1741,1741,0
|
|
20231116,130100,1068547103,1741,1741,1741,1741,0
|
|
20231116,130000,1068547103,1741,1741,1741,1741,0
|
|
20231116,125900,1068547103,1741,1741,1741,1741,0
|
|
20231116,125800,1068547103,1741,1741,1741,1741,0
|
|
20231116,125700,1068547103,1741,1741,1741,1741,0
|
|
20231116,125600,1068547103,1741,1741,1741,1741,1
|
|
20231116,125500,1068545362,1733,1733,1733,1733,896
|
|
20231116,125400,1066992594,1739,1739,1739,1739,0
|
|
20231116,125300,1066992594,1739,1739,1742,1739,2363
|
|
20231116,125200,1062883331,1739,1739,1739,1739,41
|
|
20231116,125100,1062812032,1739,1739,1739,1739,56
|
|
20231116,125000,1062714648,1739,1743,1743,1739,95
|
|
20231116,124900,1062549423,1739,1740,1746,1739,153
|
|
20231116,124800,1062283299,1750,1750,1750,1750,0
|
|
20231116,124700,1062283299,1750,1740,1750,1730,8760
|
|
20231116,124600,1047095535,1739,1739,1739,1739,4
|
|
20231116,124500,1047088579,1739,1739,1739,1739,1
|
|
20231116,124400,1047086840,1740,1740,1740,1740,100
|
|
20231116,124300,1046912840,1740,1744,1744,1740,2246
|
|
20231116,124200,1043000908,1744,1744,1744,1744,1
|
|
20231116,124100,1042999164,1744,1744,1744,1744,791
|
|
20231116,124000,1041619660,1744,1744,1744,1744,0
|
|
20231116,123900,1041619660,1744,1749,1749,1744,2087
|
|
20231116,123800,1037969539,1749,1749,1749,1749,1150
|
|
20231116,123700,1035958189,1749,1750,1750,1749,1770
|
|
20231116,123600,1032861748,1750,1750,1750,1750,0
|
|
20231116,123500,1032861748,1750,1750,1750,1750,0
|
|
20231116,123400,1032861748,1750,1750,1750,1750,0
|
|
20231116,123300,1032861748,1750,1750,1750,1750,0
|
|
20231116,123200,1032861748,1750,1750,1750,1750,52
|
|
20231116,123100,1032770748,1750,1750,1750,1750,0
|
|
20231116,123000,1032770748,1750,1750,1750,1750,0
|
|
20231116,122900,1032770748,1750,1750,1750,1750,2
|
|
20231116,122800,1032767248,1750,1750,1750,1750,0
|
|
20231116,122700,1032767248,1750,1751,1751,1750,1942
|
|
20231116,122600,1029368234,1751,1751,1751,1751,150
|
|
20231116,122500,1029105584,1751,1752,1752,1751,2020
|
|
20231116,122400,1025568222,1752,1752,1752,1752,33
|
|
20231116,122300,1025510406,1755,1755,1755,1755,1
|
|
20231116,122200,1025508651,1755,1754,1755,1754,1278
|
|
20231116,122100,1023265762,1754,1752,1754,1752,6369
|
|
20231116,122000,1012097515,1755,1755,1755,1755,1
|
|
20231116,121900,1012095760,1755,1756,1756,1755,2607
|
|
20231116,121800,1007520119,1756,1756,1756,1756,126
|
|
20231116,121700,1007298863,1757,1757,1757,1757,124
|
|
20231116,121600,1007080995,1757,1757,1757,1757,31
|
|
20231116,121500,1007026528,1756,1756,1756,1756,1
|
|
20231116,121400,1007024772,1756,1756,1756,1756,378
|
|
20231116,121300,1006361004,1756,1756,1756,1756,261
|
|
20231116,121200,1005902688,1756,1756,1756,1756,1081
|
|
20231116,121100,1004004452,1756,1756,1756,1756,100
|
|
20231116,121000,1003828852,1763,1762,1763,1762,8
|
|
20231116,120900,1003814750,1756,1756,1756,1756,777
|
|
20231116,120800,1002450338,1763,1763,1763,1763,0
|
|
20231116,120700,1002450338,1763,1762,1763,1762,39
|
|
20231116,120600,1002381611,1762,1757,1763,1757,1144
|
|
20231116,120500,1000367395,1757,1757,1757,1756,1302
|
|
20231116,120400,998080764,1764,1764,1764,1764,0
|
|
20231116,120300,998080764,1764,1764,1764,1764,0
|
|
20231116,120200,998080764,1764,1764,1764,1764,2
|
|
20231116,120100,998077236,1765,1765,1765,1765,155
|
|
20231116,120000,997803661,1766,1766,1766,1757,102
|
|
20231116,115900,997624375,1757,1757,1757,1757,0
|
|
20231116,115800,997624375,1757,1758,1758,1757,2
|
|
20231116,115700,997620860,1757,1757,1757,1757,10
|
|
20231116,115600,997603290,1756,1763,1764,1756,7921
|
|
20231116,115500,983654117,1769,1769,1769,1769,0
|
|
20231116,115400,983654117,1769,1769,1769,1769,1
|
|
20231116,115300,983652348,1763,1762,1763,1762,246
|
|
20231116,115200,983218788,1762,1764,1764,1762,1270
|
|
20231116,115100,980980199,1773,1772,1773,1763,2003
|
|
20231116,115000,977448879,1764,1764,1764,1764,2
|
|
20231116,114900,977445351,1764,1764,1764,1764,7
|
|
20231116,114800,977433003,1775,1775,1775,1775,0
|
|
20231116,114700,977433003,1775,1763,1775,1762,20356
|
|
20231116,114600,941379179,1762,1746,1762,1746,9279
|
|
20231116,114500,925120623,1744,1744,1744,1744,2429
|
|
20231116,114400,920884447,1744,1744,1744,1744,20
|
|
20231116,114300,920849567,1744,1741,1744,1741,5559
|
|
20231116,114200,911165376,1744,1740,1746,1740,25
|
|
20231116,114100,911121846,1740,1744,1744,1740,106
|
|
20231116,114000,910936987,1746,1735,1746,1735,666
|
|
20231116,113900,909778189,1735,1732,1735,1732,3057
|
|
20231116,113800,904480738,1732,1728,1732,1728,3295
|
|
20231116,113700,898782880,1727,1727,1727,1727,518
|
|
20231116,113600,897888294,1727,1726,1727,1725,4
|
|
20231116,113500,897881389,1723,1725,1725,1723,154
|
|
20231116,113400,897615779,1725,1724,1725,1723,15
|
|
20231116,113300,897589925,1723,1725,1725,1722,1982
|
|
20231116,113200,894174010,1724,1724,1726,1724,454
|
|
20231116,113100,893391190,1727,1726,1727,1725,526
|
|
20231116,113000,892483364,1726,1727,1727,1723,6239
|
|
20231116,112900,881726325,1727,1728,1728,1727,238
|
|
20231116,112800,881315131,1726,1728,1728,1726,559
|
|
20231116,112700,880349774,1728,1727,1729,1726,1717
|
|
20231116,112600,877384589,1726,1734,1734,1726,11525
|
|
20231116,112500,857436531,1734,1737,1737,1734,1365
|
|
20231116,112400,855068281,1737,1737,1738,1735,31
|
|
20231116,112300,855014439,1737,1738,1738,1734,144
|
|
20231116,112200,854764571,1734,1736,1736,1733,765
|
|
20231116,112100,853437690,1737,1740,1740,1737,1963
|
|
20231116,112000,850024070,1739,1747,1747,1739,3214
|
|
20231116,111900,844426307,1748,1755,1760,1747,8651
|
|
20231116,111800,829288803,1757,1755,1757,1755,36
|
|
20231116,111700,829225612,1755,1755,1756,1755,19
|
|
20231116,111600,829192261,1756,1754,1761,1754,831
|
|
20231116,111500,827728944,1754,1759,1759,1750,10363
|
|
20231116,111400,809578054,1758,1761,1761,1758,2159
|
|
20231116,111300,805781928,1761,1762,1762,1760,1728
|
|
20231116,111200,802739779,1773,1773,1773,1773,20
|
|
20231116,111100,802704319,1774,1774,1774,1774,52
|
|
20231116,111000,802612071,1774,1770,1774,1770,49
|
|
20231116,110900,802525304,1761,1761,1761,1761,25
|
|
20231116,110800,802481279,1761,1761,1761,1761,0
|
|
20231116,110700,802481279,1761,1761,1761,1761,1
|
|
20231116,110600,802479518,1761,1761,1761,1761,1
|
|
20231116,110500,802477757,1758,1762,1762,1758,4107
|
|
20231116,110400,795255321,1760,1762,1762,1760,1903
|
|
20231116,110300,791904488,1763,1771,1771,1763,144
|
|
20231116,110200,791650571,1772,1772,1772,1772,2
|
|
20231116,110100,791647027,1772,1771,1772,1770,877
|
|
20231116,110000,790093948,1770,1770,1771,1770,1272
|
|
20231116,105900,787842498,1770,1769,1770,1769,418
|
|
20231116,105800,787102838,1770,1763,1770,1763,143
|
|
20231116,105700,786849868,1770,1770,1770,1770,259
|
|
20231116,105600,786391438,1770,1763,1770,1763,661
|
|
20231116,105500,785223001,1763,1770,1770,1763,1200
|
|
20231116,105400,783106001,1763,1767,1770,1763,26
|
|
20231116,105300,783060025,1765,1765,1765,1764,465
|
|
20231116,105200,782239301,1765,1765,1765,1765,418
|
|
20231116,105100,781501531,1765,1767,1767,1765,569
|
|
20231116,105000,780496784,1768,1770,1770,1768,7
|
|
20231116,104900,780484405,1766,1771,1771,1766,1058
|
|
20231116,104800,778615922,1769,1770,1771,1769,583
|
|
20231116,104700,777583822,1770,1766,1770,1766,2415
|
|
20231116,104600,773314505,1766,1766,1766,1766,2
|
|
20231116,104500,773310973,1768,1768,1768,1768,35
|
|
20231116,104400,773249093,1768,1757,1768,1757,481
|
|
20231116,104300,772399351,1767,1757,1767,1757,1621
|
|
20231116,104200,769550718,1756,1757,1767,1755,3129
|
|
20231116,104100,764052850,1761,1767,1773,1757,3088
|
|
20231116,104000,758608287,1773,1773,1773,1767,319
|
|
20231116,103900,758043677,1773,1773,1773,1773,50
|
|
20231116,103800,757955027,1767,1773,1773,1767,1113
|
|
20231116,103700,755982244,1773,1768,1778,1768,1181
|
|
20231116,103600,753889730,1778,1779,1779,1769,2556
|
|
20231116,103500,749364335,1780,1779,1780,1779,4346
|
|
20231116,103400,741628917,1779,1772,1780,1772,1806
|
|
20231116,103300,738415859,1780,1772,1782,1772,520
|
|
20231116,103200,737489237,1771,1771,1771,1769,4268
|
|
20231116,103100,729934758,1769,1775,1776,1769,9259
|
|
20231116,103000,713540438,1775,1774,1775,1772,547
|
|
20231116,102900,712570896,1774,1779,1783,1771,1644
|
|
20231116,102800,709655528,1783,1780,1786,1770,4033
|
|
20231116,102700,702500162,1784,1793,1793,1772,2523
|
|
20231116,102600,698021751,1793,1777,1794,1777,1023
|
|
20231116,102500,696196030,1770,1770,1776,1770,795
|
|
20231116,102400,694788760,1769,1772,1772,1769,13699
|
|
20231116,102300,670535931,1771,1779,1795,1770,5925
|
|
20231116,102200,660021462,1780,1789,1797,1780,18631
|
|
20231116,102100,626732369,1789,1789,1801,1789,737
|
|
20231116,102000,625413453,1801,1803,1803,1789,3163
|
|
20231116,101900,619747685,1791,1804,1804,1788,747
|
|
20231116,101800,618407135,1790,1796,1807,1786,5297
|
|
20231116,101700,608908116,1795,1814,1815,1795,19239
|
|
20231116,101600,574259930,1815,1816,1816,1804,12382
|
|
20231116,101500,551898563,1807,1846,1848,1805,12004
|
|
20231116,101400,530008094,1848,1834,1855,1816,31207
|
|
20231116,101300,472615578,1836,1824,1857,1824,26012
|
|
20231116,101200,424643901,1824,1842,1848,1809,22373
|
|
20231116,101100,383936230,1848,1860,1864,1827,31420
|
|
20231116,101000,325797607,1862,1812,1862,1799,64140
|
|
20231116,100900,208153357,1793,1797,1816,1770,38858
|
|
20231116,100800,138185011,1797,1790,1797,1789,22441
|
|
20231116,100700,97951607,1790,1790,1791,1790,7259
|
|
20231116,100600,84957439,1790,1786,1790,1786,5000
|
|
20231116,100500,76010259,1787,1786,1787,1786,500
|
|
20231116,100400,75116760,1790,1788,1790,1787,10112
|
|
20231116,100300,57023196,1754,1752,1789,1752,3040
|
|
20231116,100200,51594641,1747,1731,1794,1731,23480
|
|
20231116,100100,9738170,1731,1733,1733,1731,1860
|
|
20231116,100000,6515208,1737,1748,1748,1736,3748
|