628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,192500,1176581511,1508,1508,1508,1508,23528
|
|
20231114,192400,1176581511,1508,1508,1508,1508,0
|
|
20231114,192300,1176581511,1508,1508,1508,1508,0
|
|
20231114,192200,1176581511,1508,1508,1508,1508,0
|
|
20231114,192100,1176581511,1508,1508,1508,1508,0
|
|
20231114,192000,1176581511,1508,1508,1508,1508,0
|
|
20231114,191900,1176581511,1508,1508,1508,1508,0
|
|
20231114,191800,1176581511,1508,1508,1508,1508,0
|
|
20231114,191700,1176581511,1508,1508,1508,1508,0
|
|
20231114,191600,1176581511,1508,1508,1508,1508,0
|
|
20231114,191500,1176581511,1508,1508,1508,1508,0
|
|
20231114,191400,1176581511,1508,1508,1508,1508,0
|
|
20231114,191300,1176581511,1508,1508,1508,1508,0
|
|
20231114,191200,1176581511,1508,1508,1508,1508,0
|
|
20231114,191100,1176581511,1508,1508,1508,1508,0
|
|
20231114,191000,1176581511,1508,1508,1508,1508,0
|
|
20231114,190900,1176581511,1508,1508,1508,1508,0
|
|
20231114,190800,1176581511,1508,1508,1508,1508,0
|
|
20231114,190700,1176581511,1508,1508,1508,1508,0
|
|
20231114,190600,1176581511,1508,1508,1508,1508,0
|
|
20231114,190500,1176581511,1508,1508,1508,1508,0
|
|
20231114,190400,1176581511,1508,1508,1508,1508,0
|
|
20231114,190300,1176581511,1508,1508,1508,1508,0
|
|
20231114,190200,1176581511,1508,1508,1508,1508,0
|
|
20231114,190100,1176581511,1508,1508,1508,1508,0
|
|
20231114,190000,1176581511,1508,1508,1508,1508,0
|
|
20231114,185900,1176581511,1508,1508,1508,1508,0
|
|
20231114,185800,1176581511,1508,1508,1508,1508,0
|
|
20231114,185700,1176581511,1508,1508,1508,1508,0
|
|
20231114,185600,1176581511,1508,1508,1508,1508,0
|
|
20231114,185500,1176581511,1508,1508,1508,1508,23528
|
|
20231114,185400,1176581511,1508,1508,1508,1508,0
|
|
20231114,185300,1176581511,1508,1508,1508,1508,0
|
|
20231114,185200,1176581511,1508,1508,1508,1508,0
|
|
20231114,185100,1176581511,1508,1508,1508,1508,0
|
|
20231114,185000,1176581511,1508,1508,1508,1508,0
|
|
20231114,184900,1176581511,1508,1508,1508,1508,0
|
|
20231114,184800,1176581511,1508,1508,1508,1508,0
|
|
20231114,184700,1176581511,1508,1508,1508,1508,0
|
|
20231114,184600,1176581511,1508,1508,1508,1508,0
|
|
20231114,184500,1176581511,1508,1508,1508,1508,0
|
|
20231114,184400,1176581511,1508,1508,1508,1508,0
|
|
20231114,184300,1176581511,1508,1508,1508,1508,0
|
|
20231114,184200,1176581511,1508,1508,1508,1508,0
|
|
20231114,184100,1176581511,1508,1508,1508,1508,0
|
|
20231114,184000,1176581511,1508,1508,1508,1508,0
|
|
20231114,183900,1176581511,1508,1508,1508,1508,0
|
|
20231114,183800,1176581511,1508,1508,1508,1508,0
|
|
20231114,183700,1176581511,1508,1508,1508,1508,0
|
|
20231114,183600,1176581511,1508,1508,1508,1508,0
|
|
20231114,183500,1176581511,1508,1508,1508,1508,0
|
|
20231114,183400,1176581511,1508,1508,1508,1508,0
|
|
20231114,183300,1176581511,1508,1508,1508,1508,0
|
|
20231114,183200,1176581511,1508,1508,1508,1508,0
|
|
20231114,183100,1176581511,1508,1508,1508,1508,0
|
|
20231114,183000,1176581511,1508,1508,1508,1508,0
|
|
20231114,182900,1176581511,1508,1508,1508,1508,0
|
|
20231114,182800,1176581511,1508,1508,1508,1508,0
|
|
20231114,182700,1176581511,1508,1508,1508,1508,0
|
|
20231114,182600,1176581511,1508,1508,1508,1508,0
|
|
20231114,182500,1176581511,1508,1508,1508,1508,23528
|
|
20231114,182400,1176581511,1508,1508,1508,1508,0
|
|
20231114,182300,1176581511,1508,1508,1508,1508,0
|
|
20231114,182200,1176581511,1508,1508,1508,1508,0
|
|
20231114,182100,1176581511,1508,1508,1508,1508,0
|
|
20231114,182000,1176581511,1508,1508,1508,1508,0
|
|
20231114,181900,1176581511,1508,1508,1508,1508,0
|
|
20231114,181800,1176581511,1508,1508,1508,1508,0
|
|
20231114,181700,1176581511,1508,1508,1508,1508,0
|
|
20231114,181600,1176581511,1508,1508,1508,1508,0
|
|
20231114,181500,1176581511,1508,1508,1508,1508,0
|
|
20231114,181400,1176581511,1508,1508,1508,1508,0
|
|
20231114,181300,1176581511,1508,1508,1508,1508,0
|
|
20231114,181200,1176581511,1508,1508,1508,1508,0
|
|
20231114,181100,1176581511,1508,1508,1508,1508,0
|
|
20231114,181000,1176581511,1508,1508,1508,1508,0
|
|
20231114,180900,1176581511,1508,1508,1508,1508,0
|
|
20231114,180800,1176581511,1508,1508,1508,1508,0
|
|
20231114,180700,1176581511,1508,1508,1508,1508,0
|
|
20231114,180600,1176581511,1508,1508,1508,1508,0
|
|
20231114,180500,1176581511,1508,1508,1508,1508,0
|
|
20231114,180400,1176581511,1508,1508,1508,1508,0
|
|
20231114,180300,1176581511,1508,1508,1508,1508,0
|
|
20231114,180200,1176581511,1508,1508,1508,1508,0
|
|
20231114,180100,1176581511,1508,1508,1508,1508,0
|
|
20231114,180000,1176581511,1508,1508,1508,1508,0
|
|
20231114,175900,1176581511,1508,1508,1508,1508,0
|
|
20231114,175800,1176581511,1508,1508,1508,1508,0
|
|
20231114,175700,1176581511,1508,1508,1508,1508,0
|
|
20231114,175600,1176581511,1508,1508,1508,1508,0
|
|
20231114,175500,1176581511,1508,1508,1508,1508,23528
|
|
20231114,175400,1176581511,1508,1508,1508,1508,0
|
|
20231114,175300,1176581511,1508,1508,1508,1508,0
|
|
20231114,175200,1176581511,1508,1508,1508,1508,0
|
|
20231114,175100,1176581511,1508,1508,1508,1508,0
|
|
20231114,175000,1176581511,1508,1508,1508,1508,0
|
|
20231114,174900,1176581511,1508,1508,1508,1508,0
|
|
20231114,174800,1176581511,1508,1508,1508,1508,0
|
|
20231114,174700,1176581511,1508,1508,1508,1508,0
|
|
20231114,174600,1176581511,1508,1508,1508,1508,0
|
|
20231114,174500,1176581511,1508,1508,1508,1508,0
|
|
20231114,174400,1176581511,1508,1508,1508,1508,0
|
|
20231114,174300,1176581511,1508,1508,1508,1508,0
|
|
20231114,174200,1176581511,1508,1508,1508,1508,0
|
|
20231114,174100,1176581511,1508,1508,1508,1508,0
|
|
20231114,174000,1176581511,1508,1508,1508,1508,0
|
|
20231114,173900,1176581511,1508,1508,1508,1508,0
|
|
20231114,173800,1176581511,1508,1508,1508,1508,0
|
|
20231114,173700,1176581511,1508,1508,1508,1508,0
|
|
20231114,173600,1176581511,1508,1508,1508,1508,0
|
|
20231114,173500,1176581511,1508,1508,1508,1508,0
|
|
20231114,173400,1176581511,1508,1508,1508,1508,0
|
|
20231114,173300,1176581511,1508,1508,1508,1508,0
|
|
20231114,173200,1176581511,1508,1508,1508,1508,0
|
|
20231114,173100,1176581511,1508,1508,1508,1508,0
|
|
20231114,173000,1176581511,1508,1508,1508,1508,0
|
|
20231114,172900,1176581511,1508,1508,1508,1508,0
|
|
20231114,172800,1176581511,1508,1508,1508,1508,0
|
|
20231114,172700,1176581511,1508,1508,1508,1508,0
|
|
20231114,172600,1176581511,1508,1508,1508,1508,0
|
|
20231114,172500,1176581511,1508,1508,1508,1508,23528
|
|
20231114,172400,1176581511,1508,1508,1508,1508,0
|
|
20231114,172300,1176581511,1508,1508,1508,1508,0
|
|
20231114,172200,1176581511,1508,1508,1508,1508,0
|
|
20231114,172100,1176581511,1508,1508,1508,1508,0
|
|
20231114,172000,1176581511,1508,1508,1508,1508,0
|
|
20231114,171900,1176581511,1508,1508,1508,1508,0
|
|
20231114,171800,1176581511,1508,1508,1508,1508,0
|
|
20231114,171700,1176581511,1508,1508,1508,1508,0
|
|
20231114,171600,1176581511,1508,1508,1508,1508,0
|
|
20231114,171500,1176581511,1508,1508,1508,1508,0
|
|
20231114,171400,1176581511,1508,1508,1508,1508,0
|
|
20231114,171300,1176581511,1508,1508,1508,1508,0
|
|
20231114,171200,1176581511,1508,1508,1508,1508,0
|
|
20231114,171100,1176581511,1508,1508,1508,1508,0
|
|
20231114,171000,1176581511,1508,1508,1508,1508,0
|
|
20231114,170900,1176581511,1508,1508,1508,1508,0
|
|
20231114,170800,1176581511,1508,1508,1508,1508,0
|
|
20231114,170700,1176581511,1508,1508,1508,1508,0
|
|
20231114,170600,1176581511,1508,1508,1508,1508,0
|
|
20231114,170500,1176581511,1508,1508,1508,1508,0
|
|
20231114,170400,1176581511,1508,1508,1508,1508,0
|
|
20231114,170300,1176581511,1508,1508,1508,1508,0
|
|
20231114,170200,1176581511,1508,1508,1508,1508,0
|
|
20231114,170100,1176581511,1508,1508,1508,1508,0
|
|
20231114,170000,1176581511,1508,1508,1508,1508,0
|
|
20231114,165900,1176581511,1508,1508,1508,1508,0
|
|
20231114,165800,1176581511,1508,1508,1508,1508,0
|
|
20231114,165700,1176581511,1508,1508,1508,1508,0
|
|
20231114,165600,1176581511,1508,1508,1508,1508,0
|
|
20231114,165500,1176581511,1508,1508,1508,1508,23528
|
|
20231114,165400,1176581511,1508,1508,1508,1508,0
|
|
20231114,165300,1176581511,1508,1508,1508,1508,0
|
|
20231114,165200,1176581511,1508,1508,1508,1508,0
|
|
20231114,165100,1176581511,1508,1508,1508,1508,0
|
|
20231114,165000,1176581511,1508,1508,1508,1508,0
|
|
20231114,164900,1176581511,1508,1508,1508,1508,0
|
|
20231114,164800,1176581511,1508,1508,1508,1508,0
|
|
20231114,164700,1176581511,1508,1508,1508,1508,0
|
|
20231114,164600,1176581511,1508,1508,1508,1508,0
|
|
20231114,164500,1176581511,1508,1508,1508,1508,0
|
|
20231114,164400,1176581511,1508,1508,1508,1508,0
|
|
20231114,164300,1176581511,1508,1508,1508,1508,0
|
|
20231114,164200,1176581511,1508,1508,1508,1508,0
|
|
20231114,164100,1176581511,1508,1508,1508,1508,0
|
|
20231114,164000,1176581511,1508,1508,1508,1508,0
|
|
20231114,163900,1176581511,1508,1508,1508,1508,0
|
|
20231114,163800,1176581511,1508,1508,1508,1508,0
|
|
20231114,163700,1176581511,1508,1508,1508,1508,0
|
|
20231114,163600,1176581511,1508,1508,1508,1508,0
|
|
20231114,163500,1176581511,1508,1508,1508,1508,0
|
|
20231114,163400,1176581511,1508,1508,1508,1508,0
|
|
20231114,163300,1176581511,1508,1508,1508,1508,0
|
|
20231114,163200,1176581511,1508,1508,1508,1508,0
|
|
20231114,163100,1176581511,1508,1508,1508,1508,0
|
|
20231114,163000,1176581511,1508,1508,1508,1508,0
|
|
20231114,162900,1176581511,1508,1508,1508,1508,0
|
|
20231114,162800,1176581511,1508,1508,1508,1508,0
|
|
20231114,162700,1176581511,1508,1508,1508,1508,0
|
|
20231114,162600,1176581511,1508,1508,1508,1508,0
|
|
20231114,162500,1176581511,1508,1508,1508,1508,23528
|
|
20231114,162400,1176581511,1508,1508,1508,1508,0
|
|
20231114,162300,1176581511,1508,1508,1508,1508,0
|
|
20231114,162200,1176581511,1508,1508,1508,1508,0
|
|
20231114,162100,1176581511,1508,1508,1508,1508,0
|
|
20231114,162000,1176581511,1508,1508,1508,1508,0
|
|
20231114,161900,1176581511,1508,1508,1508,1508,0
|
|
20231114,161800,1176581511,1508,1508,1508,1508,0
|
|
20231114,161700,1176581511,1508,1508,1508,1508,0
|
|
20231114,161600,1176581511,1508,1508,1508,1508,0
|
|
20231114,161500,1176581511,1508,1508,1508,1508,0
|
|
20231114,161400,1176581511,1508,1508,1508,1508,0
|
|
20231114,161300,1176581511,1508,1508,1508,1508,0
|
|
20231114,161200,1176581511,1508,1508,1508,1508,0
|
|
20231114,161100,1176581511,1508,1508,1508,1508,0
|
|
20231114,161000,1176581511,1508,1508,1508,1508,0
|
|
20231114,160900,1176581511,1508,1508,1508,1508,0
|
|
20231114,160800,1176581511,1508,1508,1508,1508,0
|
|
20231114,160700,1176581511,1508,1508,1508,1508,0
|
|
20231114,160600,1176581511,1508,1508,1508,1508,0
|
|
20231114,160500,1176581511,1508,1508,1508,1508,0
|
|
20231114,160400,1176581511,1508,1508,1508,1508,0
|
|
20231114,160300,1176581511,1508,1508,1508,1508,0
|
|
20231114,160200,1176581511,1508,1508,1508,1508,0
|
|
20231114,160100,1176581511,1508,1508,1508,1508,0
|
|
20231114,160000,1176581511,1508,1508,1508,1508,0
|
|
20231114,155900,1176581511,1508,1508,1508,1508,0
|
|
20231114,155800,1176581511,1508,1508,1508,1508,0
|
|
20231114,155700,1176581511,1508,1508,1508,1508,0
|
|
20231114,155600,1176581511,1508,1508,1508,1508,0
|
|
20231114,155500,1176581511,1508,1508,1508,1508,23528
|
|
20231114,155400,1176581511,1508,1508,1508,1508,0
|
|
20231114,155300,1176581511,1508,1508,1508,1508,0
|
|
20231114,155200,1176581511,1508,1508,1508,1508,0
|
|
20231114,155100,1176581511,1508,1508,1508,1508,0
|
|
20231114,155000,1176581511,1508,1508,1508,1508,0
|
|
20231114,154900,1176581511,1508,1508,1508,1508,0
|
|
20231114,154800,1176581511,1508,1508,1508,1508,0
|
|
20231114,154700,1176581511,1508,1508,1508,1508,0
|
|
20231114,154600,1176581511,1508,1508,1508,1508,0
|
|
20231114,154500,1176581511,1508,1508,1508,1508,0
|
|
20231114,154400,1176581511,1508,1508,1508,1508,0
|
|
20231114,154300,1176581511,1508,1508,1508,1508,0
|
|
20231114,154200,1176581511,1508,1508,1508,1508,0
|
|
20231114,154100,1176581511,1508,1508,1508,1508,0
|
|
20231114,154000,1176581511,1508,1508,1508,1508,0
|
|
20231114,153900,1176581511,1508,1508,1508,1508,0
|
|
20231114,153800,1176581511,1508,1508,1508,1508,0
|
|
20231114,153700,1176581511,1508,1508,1508,1508,0
|
|
20231114,153600,1176581511,1508,1508,1508,1508,0
|
|
20231114,153500,1176581511,1508,1508,1508,1508,0
|
|
20231114,153400,1176581511,1508,1508,1508,1508,0
|
|
20231114,153300,1176581511,1508,1508,1508,1508,0
|
|
20231114,153200,1176581511,1508,1508,1508,1508,0
|
|
20231114,153100,1176581511,1508,1508,1508,1508,0
|
|
20231114,153000,1176581511,1508,1508,1508,1508,23528
|
|
20231114,152900,1141101287,1508,1508,1508,1508,0
|
|
20231114,152800,1141101287,1508,1508,1508,1508,0
|
|
20231114,152700,1141101287,1508,1508,1508,1508,0
|
|
20231114,152600,1141101287,1508,1508,1508,1508,0
|
|
20231114,152500,1141101287,1508,1508,1508,1508,0
|
|
20231114,152400,1141101287,1508,1508,1508,1508,0
|
|
20231114,152300,1141101287,1508,1508,1508,1508,0
|
|
20231114,152200,1141101287,1508,1508,1508,1508,0
|
|
20231114,152100,1141101287,1508,1508,1508,1508,0
|
|
20231114,152000,1141101287,1508,1508,1508,1508,0
|
|
20231114,151900,1141101287,1508,1503,1509,1503,5770
|
|
20231114,151800,1132400962,1508,1508,1508,1502,456
|
|
20231114,151700,1131713345,1501,1499,1509,1499,870
|
|
20231114,151600,1130401602,1499,1500,1500,1497,3676
|
|
20231114,151500,1124891176,1498,1506,1506,1498,3347
|
|
20231114,151400,1119867074,1500,1500,1507,1497,6019
|
|
20231114,151300,1110838528,1497,1507,1507,1496,100890
|
|
20231114,151200,959437305,1507,1515,1515,1507,10108
|
|
20231114,151100,944182952,1515,1515,1515,1512,179
|
|
20231114,151000,943912076,1515,1515,1515,1515,442
|
|
20231114,150900,943242446,1515,1516,1516,1515,160
|
|
20231114,150800,943000016,1516,1509,1516,1508,2937
|
|
20231114,150700,938564062,1508,1508,1509,1507,2502
|
|
20231114,150600,934791035,1508,1509,1510,1507,11955
|
|
20231114,150500,916754368,1508,1510,1510,1508,4626
|
|
20231114,150400,909773255,1509,1510,1510,1509,834
|
|
20231114,150300,908514017,1510,1510,1510,1509,3023
|
|
20231114,150200,903950790,1509,1510,1510,1509,3152
|
|
20231114,150100,899191672,1509,1510,1510,1509,5497
|
|
20231114,150000,890891465,1510,1511,1515,1509,11885
|
|
20231114,145900,872942846,1510,1510,1511,1510,2450
|
|
20231114,145800,869242487,1509,1515,1515,1509,16351
|
|
20231114,145700,844519412,1517,1517,1517,1516,4782
|
|
20231114,145600,837266618,1517,1517,1517,1517,1000
|
|
20231114,145500,835749618,1517,1517,1517,1517,338
|
|
20231114,145400,835236872,1524,1524,1524,1524,242
|
|
20231114,145300,834868064,1524,1518,1524,1515,3441
|
|
20231114,145200,829641552,1516,1516,1516,1515,3919
|
|
20231114,145100,823701267,1515,1517,1517,1514,6625
|
|
20231114,145000,813659424,1517,1519,1519,1517,1938
|
|
20231114,144900,810718001,1518,1525,1525,1518,18678
|
|
20231114,144800,782287164,1524,1525,1525,1524,3150
|
|
20231114,144700,777483864,1524,1525,1532,1524,3259
|
|
20231114,144600,772513885,1525,1525,1525,1525,3951
|
|
20231114,144500,766488610,1533,1523,1535,1523,1188
|
|
20231114,144400,764670971,1522,1530,1530,1522,7051
|
|
20231114,144300,753926579,1530,1530,1530,1530,201
|
|
20231114,144200,753619049,1525,1530,1530,1524,14431
|
|
20231114,144100,731595963,1530,1530,1532,1528,1292
|
|
20231114,144000,729619567,1527,1527,1527,1527,21
|
|
20231114,143900,729587500,1527,1532,1532,1527,2262
|
|
20231114,143800,726128328,1528,1528,1532,1528,1300
|
|
20231114,143700,724141060,1526,1526,1526,1526,966
|
|
20231114,143600,722666944,1526,1527,1532,1526,6826
|
|
20231114,143500,712245352,1532,1528,1532,1525,5463
|
|
20231114,143400,703905138,1528,1526,1532,1526,2089
|
|
20231114,143300,700704939,1525,1532,1532,1525,1500
|
|
20231114,143200,698410439,1532,1533,1533,1524,9066
|
|
20231114,143100,684550674,1525,1532,1533,1525,8648
|
|
20231114,143000,671330545,1525,1523,1526,1523,4501
|
|
20231114,142900,664467517,1523,1532,1533,1523,13299
|
|
20231114,142800,644184978,1525,1536,1536,1523,4958
|
|
20231114,142700,636621630,1538,1526,1538,1520,10112
|
|
20231114,142600,621143394,1518,1519,1527,1515,6399
|
|
20231114,142500,611414181,1511,1519,1519,1509,3028
|
|
20231114,142400,606832265,1507,1528,1534,1505,20540
|
|
20231114,142300,575606192,1527,1536,1541,1520,12871
|
|
20231114,142200,555943089,1535,1550,1550,1535,34986
|
|
20231114,142100,502020783,1549,1550,1550,1549,5434
|
|
20231114,142000,493598300,1545,1546,1552,1541,6147
|
|
20231114,141900,484064504,1546,1556,1556,1546,14283
|
|
20231114,141800,461881831,1562,1552,1562,1552,3101
|
|
20231114,141700,457068069,1552,1564,1564,1552,16866
|
|
20231114,141600,430761106,1563,1572,1572,1563,14525
|
|
20231114,141500,408021104,1575,1578,1578,1575,6722
|
|
20231114,141400,397425928,1578,1580,1580,1578,1185
|
|
20231114,141300,395554676,1584,1584,1584,1584,69
|
|
20231114,141200,395445380,1586,1586,1586,1586,0
|
|
20231114,141100,395445380,1586,1587,1587,1586,501
|
|
20231114,141000,394650793,1581,1581,1581,1581,1426
|
|
20231114,140900,392396287,1580,1580,1580,1580,1345
|
|
20231114,140800,390271187,1580,1582,1582,1580,12931
|
|
20231114,140700,369827413,1581,1580,1586,1580,1629
|
|
20231114,140600,367251987,1580,1580,1581,1580,418
|
|
20231114,140500,366591506,1580,1580,1587,1578,3248
|
|
20231114,140400,361463437,1577,1583,1583,1577,8000
|
|
20231114,140300,348833321,1583,1590,1590,1583,4475
|
|
20231114,140200,341728819,1590,1590,1590,1587,517
|
|
20231114,140100,340907417,1590,1595,1595,1590,13093
|
|
20231114,140000,320078490,1596,1599,1599,1596,2800
|
|
20231114,135900,315607893,1599,1600,1600,1598,1809
|
|
20231114,135800,312716278,1600,1600,1600,1599,194
|
|
20231114,135700,312406025,1600,1600,1600,1600,944
|
|
20231114,135600,310895625,1606,1606,1606,1600,1002
|
|
20231114,135500,309292413,1600,1600,1600,1600,514
|
|
20231114,135400,308470013,1599,1600,1600,1599,1986
|
|
20231114,135300,305293913,1600,1601,1601,1600,9000
|
|
20231114,135200,290893813,1601,1606,1606,1601,1809
|
|
20231114,135100,287995459,1606,1608,1608,1606,551
|
|
20231114,135000,287110433,1607,1606,1607,1606,532
|
|
20231114,134900,286255913,1606,1606,1606,1606,2467
|
|
20231114,134800,282293911,1606,1606,1606,1606,50
|
|
20231114,134700,282213611,1606,1602,1607,1602,4812
|
|
20231114,134600,274490884,1608,1609,1609,1599,7782
|
|
20231114,134500,262033964,1609,1612,1612,1609,626
|
|
20231114,134400,261026727,1602,1615,1615,1602,53025
|
|
20231114,134300,175669224,1615,1615,1615,1615,0
|
|
20231114,134200,175669224,1615,1617,1617,1615,2717
|
|
20231114,134100,171277802,1620,1620,1620,1620,0
|
|
20231114,134000,171277802,1620,1620,1620,1620,0
|
|
20231114,133900,171277802,1620,1620,1620,1620,0
|
|
20231114,133800,171277802,1620,1620,1620,1620,1083
|
|
20231114,133700,169523342,1622,1622,1622,1622,0
|
|
20231114,133600,169523342,1622,1622,1622,1622,246
|
|
20231114,133500,169124330,1621,1621,1621,1621,601
|
|
20231114,133400,168150109,1620,1620,1620,1620,150
|
|
20231114,133300,167907109,1621,1620,1621,1620,6
|
|
20231114,133200,167897388,1620,1620,1620,1620,0
|
|
20231114,133100,167897388,1620,1620,1620,1620,3
|
|
20231114,133000,167892528,1621,1621,1621,1621,1
|
|
20231114,132900,167890907,1622,1622,1622,1622,0
|
|
20231114,132800,167890907,1622,1622,1622,1622,0
|
|
20231114,132700,167890907,1622,1621,1622,1620,316
|
|
20231114,132600,167378675,1622,1622,1622,1622,0
|
|
20231114,132500,167378675,1622,1622,1622,1622,15
|
|
20231114,132400,167354345,1622,1622,1622,1622,0
|
|
20231114,132300,167354345,1622,1622,1622,1622,0
|
|
20231114,132200,167354345,1622,1622,1622,1622,818
|
|
20231114,132100,166027549,1623,1623,1623,1623,0
|
|
20231114,132000,166027549,1623,1623,1623,1623,0
|
|
20231114,131900,166027549,1623,1623,1623,1623,0
|
|
20231114,131800,166027549,1623,1623,1623,1623,392
|
|
20231114,131700,165391333,1623,1622,1623,1622,600
|
|
20231114,131600,164417633,1622,1622,1622,1622,1
|
|
20231114,131500,164416011,1623,1623,1623,1623,0
|
|
20231114,131400,164416011,1623,1623,1623,1623,369
|
|
20231114,131300,163817124,1623,1623,1623,1623,0
|
|
20231114,131200,163817124,1623,1623,1623,1623,2218
|
|
20231114,131100,160217310,1623,1623,1623,1623,0
|
|
20231114,131000,160217310,1623,1623,1623,1623,0
|
|
20231114,130900,160217310,1623,1622,1623,1622,130
|
|
20231114,130800,160006431,1620,1620,1621,1620,1380
|
|
20231114,130700,157770530,1620,1620,1620,1620,0
|
|
20231114,130600,157770530,1620,1620,1620,1620,0
|
|
20231114,130500,157770530,1620,1620,1620,1620,0
|
|
20231114,130400,157770530,1620,1620,1620,1620,0
|
|
20231114,130300,157770530,1620,1620,1620,1620,0
|
|
20231114,130200,157770530,1620,1620,1620,1620,0
|
|
20231114,130100,157770530,1620,1619,1620,1619,941
|
|
20231114,130000,156247050,1618,1618,1618,1618,0
|
|
20231114,125900,156247050,1618,1618,1618,1618,2690
|
|
20231114,125800,151894630,1618,1618,1618,1618,0
|
|
20231114,125700,151894630,1618,1618,1618,1618,30
|
|
20231114,125600,151846090,1617,1617,1617,1617,50
|
|
20231114,125500,151765240,1618,1618,1618,1618,0
|
|
20231114,125400,151765240,1618,1618,1618,1618,1
|
|
20231114,125300,151763622,1617,1617,1617,1617,500
|
|
20231114,125200,150955122,1618,1618,1618,1618,1595
|
|
20231114,125100,148374412,1618,1618,1618,1618,4542
|
|
20231114,125000,141025456,1617,1617,1617,1617,0
|
|
20231114,124900,141025456,1617,1617,1617,1617,1
|
|
20231114,124800,141023839,1617,1617,1617,1617,0
|
|
20231114,124700,141023839,1617,1617,1617,1617,0
|
|
20231114,124600,141023839,1617,1617,1617,1617,0
|
|
20231114,124500,141023839,1617,1617,1617,1617,0
|
|
20231114,124400,141023839,1617,1617,1617,1617,0
|
|
20231114,124300,141023839,1617,1617,1617,1617,0
|
|
20231114,124200,141023839,1617,1617,1617,1617,0
|
|
20231114,124100,141023839,1617,1617,1617,1617,0
|
|
20231114,124000,141023839,1617,1617,1617,1617,1
|
|
20231114,123900,141022222,1617,1617,1617,1617,0
|
|
20231114,123800,141022222,1617,1617,1617,1617,500
|
|
20231114,123700,140213722,1616,1616,1616,1616,0
|
|
20231114,123600,140213722,1616,1616,1616,1616,303
|
|
20231114,123500,139724074,1617,1617,1617,1617,500
|
|
20231114,123400,138915574,1617,1617,1618,1617,1500
|
|
20231114,123300,136489574,1618,1618,1618,1618,0
|
|
20231114,123200,136489574,1618,1618,1618,1618,0
|
|
20231114,123100,136489574,1618,1618,1618,1618,10
|
|
20231114,123000,136473394,1618,1618,1618,1618,3
|
|
20231114,122900,136468540,1617,1618,1618,1617,15
|
|
20231114,122800,136444283,1618,1618,1618,1618,2201
|
|
20231114,122700,132883065,1617,1618,1618,1617,530
|
|
20231114,122600,132026025,1618,1618,1618,1618,0
|
|
20231114,122500,132026025,1618,1618,1618,1618,0
|
|
20231114,122400,132026025,1618,1617,1618,1617,101
|
|
20231114,122300,131862707,1618,1618,1618,1618,140
|
|
20231114,122200,131636187,1618,1618,1618,1618,0
|
|
20231114,122100,131636187,1618,1618,1618,1618,2300
|
|
20231114,122000,127914787,1618,1618,1618,1618,1
|
|
20231114,121900,127913169,1617,1617,1617,1617,0
|
|
20231114,121800,127913169,1617,1617,1617,1617,0
|
|
20231114,121700,127913169,1617,1617,1617,1617,0
|
|
20231114,121600,127913169,1617,1617,1617,1617,0
|
|
20231114,121500,127913169,1617,1617,1617,1617,368
|
|
20231114,121400,127318113,1617,1617,1617,1617,0
|
|
20231114,121300,127318113,1617,1617,1617,1617,400
|
|
20231114,121200,126671313,1617,1617,1617,1617,500
|
|
20231114,121100,125862813,1617,1617,1617,1617,1
|
|
20231114,121000,125861196,1616,1616,1616,1616,0
|
|
20231114,120900,125861196,1616,1616,1616,1616,0
|
|
20231114,120800,125861196,1616,1616,1616,1616,0
|
|
20231114,120700,125861196,1616,1616,1616,1616,0
|
|
20231114,120600,125861196,1616,1616,1616,1616,0
|
|
20231114,120500,125861196,1616,1616,1616,1616,0
|
|
20231114,120400,125861196,1616,1616,1616,1616,0
|
|
20231114,120300,125861196,1616,1616,1616,1616,0
|
|
20231114,120200,125861196,1616,1616,1616,1616,0
|
|
20231114,120100,125861196,1616,1616,1616,1616,0
|
|
20231114,120000,125861196,1616,1616,1616,1616,0
|
|
20231114,115900,125861196,1616,1616,1616,1616,0
|
|
20231114,115800,125861196,1616,1616,1616,1616,30
|
|
20231114,115700,125812716,1618,1618,1618,1618,0
|
|
20231114,115600,125812716,1618,1618,1618,1618,0
|
|
20231114,115500,125812716,1618,1618,1618,1618,0
|
|
20231114,115400,125812716,1618,1618,1618,1618,0
|
|
20231114,115300,125812716,1618,1618,1618,1618,0
|
|
20231114,115200,125812716,1618,1618,1618,1618,0
|
|
20231114,115100,125812716,1618,1618,1618,1618,0
|
|
20231114,115000,125812716,1618,1618,1618,1618,0
|
|
20231114,114900,125812716,1618,1618,1618,1618,0
|
|
20231114,114800,125812716,1618,1618,1618,1617,1747
|
|
20231114,114700,122986520,1617,1617,1617,1617,30
|
|
20231114,114600,122938010,1616,1616,1616,1616,0
|
|
20231114,114500,122938010,1616,1616,1616,1616,94
|
|
20231114,114400,122786106,1617,1617,1617,1617,0
|
|
20231114,114300,122786106,1617,1617,1617,1617,0
|
|
20231114,114200,122786106,1617,1617,1617,1617,1
|
|
20231114,114100,122784489,1615,1615,1615,1615,0
|
|
20231114,114000,122784489,1615,1615,1615,1615,0
|
|
20231114,113900,122784489,1615,1615,1615,1615,0
|
|
20231114,113800,122784489,1615,1615,1615,1615,0
|
|
20231114,113700,122784489,1615,1615,1615,1615,0
|
|
20231114,113600,122784489,1615,1615,1615,1615,0
|
|
20231114,113500,122784489,1615,1615,1615,1615,0
|
|
20231114,113400,122784489,1615,1615,1615,1615,231
|
|
20231114,113300,122411424,1618,1618,1618,1618,1115
|
|
20231114,113200,120607354,1618,1618,1618,1618,0
|
|
20231114,113100,120607354,1618,1618,1618,1618,0
|
|
20231114,113000,120607354,1618,1618,1618,1618,0
|
|
20231114,112900,120607354,1618,1618,1618,1618,0
|
|
20231114,112800,120607354,1618,1618,1618,1618,13
|
|
20231114,112700,120586320,1618,1618,1618,1618,500
|
|
20231114,112600,119777320,1615,1615,1615,1615,0
|
|
20231114,112500,119777320,1615,1615,1615,1615,25
|
|
20231114,112400,119736945,1614,1614,1614,1614,0
|
|
20231114,112300,119736945,1614,1614,1614,1614,20
|
|
20231114,112200,119704665,1615,1615,1615,1615,0
|
|
20231114,112100,119704665,1615,1615,1615,1615,0
|
|
20231114,112000,119704665,1615,1615,1615,1615,0
|
|
20231114,111900,119704665,1615,1615,1615,1615,0
|
|
20231114,111800,119704665,1615,1615,1615,1615,0
|
|
20231114,111700,119704665,1615,1615,1615,1615,0
|
|
20231114,111600,119704665,1615,1615,1615,1615,0
|
|
20231114,111500,119704665,1615,1615,1615,1615,103
|
|
20231114,111400,119538320,1619,1619,1619,1619,0
|
|
20231114,111300,119538320,1619,1619,1619,1619,0
|
|
20231114,111200,119538320,1619,1619,1619,1619,0
|
|
20231114,111100,119538320,1619,1619,1619,1619,0
|
|
20231114,111000,119538320,1619,1619,1619,1619,0
|
|
20231114,110900,119538320,1619,1619,1619,1619,0
|
|
20231114,110800,119538320,1619,1619,1619,1619,0
|
|
20231114,110700,119538320,1619,1619,1619,1619,0
|
|
20231114,110600,119538320,1619,1619,1619,1619,0
|
|
20231114,110500,119538320,1619,1619,1619,1619,0
|
|
20231114,110400,119538320,1619,1619,1619,1619,0
|
|
20231114,110300,119538320,1619,1619,1619,1619,0
|
|
20231114,110200,119538320,1619,1619,1619,1619,0
|
|
20231114,110100,119538320,1619,1619,1619,1619,0
|
|
20231114,110000,119538320,1619,1619,1619,1619,0
|
|
20231114,105900,119538320,1619,1619,1619,1619,0
|
|
20231114,105800,119538320,1619,1619,1619,1619,0
|
|
20231114,105700,119538320,1619,1619,1619,1619,0
|
|
20231114,105600,119538320,1619,1619,1619,1619,0
|
|
20231114,105500,119538320,1619,1619,1619,1619,0
|
|
20231114,105400,119538320,1619,1619,1619,1619,0
|
|
20231114,105300,119538320,1619,1619,1619,1619,0
|
|
20231114,105200,119538320,1619,1619,1619,1619,26
|
|
20231114,105100,119496226,1619,1620,1620,1619,488
|
|
20231114,105000,118706153,1619,1619,1619,1619,140
|
|
20231114,104900,118479493,1620,1620,1620,1620,0
|
|
20231114,104800,118479493,1620,1620,1620,1620,0
|
|
20231114,104700,118479493,1620,1620,1620,1620,1
|
|
20231114,104600,118477873,1615,1615,1615,1615,309
|
|
20231114,104500,117978838,1615,1620,1620,1615,656
|
|
20231114,104400,116916898,1620,1620,1620,1620,0
|
|
20231114,104300,116916898,1620,1620,1620,1620,0
|
|
20231114,104200,116916898,1620,1619,1620,1615,225
|
|
20231114,104100,116552619,1619,1619,1619,1619,0
|
|
20231114,104000,116552619,1619,1619,1619,1619,0
|
|
20231114,103900,116552619,1619,1619,1619,1619,0
|
|
20231114,103800,116552619,1619,1619,1619,1619,1
|
|
20231114,103700,116551000,1618,1618,1618,1618,0
|
|
20231114,103600,116551000,1618,1618,1618,1618,0
|
|
20231114,103500,116551000,1618,1618,1618,1618,0
|
|
20231114,103400,116551000,1618,1618,1618,1618,0
|
|
20231114,103300,116551000,1618,1618,1618,1618,127
|
|
20231114,103200,116345514,1620,1620,1620,1620,0
|
|
20231114,103100,116345514,1620,1620,1620,1620,0
|
|
20231114,103000,116345514,1620,1620,1620,1620,0
|
|
20231114,102900,116345514,1620,1620,1620,1620,44
|
|
20231114,102800,116274234,1621,1621,1621,1621,60
|
|
20231114,102700,116176974,1621,1621,1621,1621,20
|
|
20231114,102600,116144554,1621,1620,1621,1620,18
|
|
20231114,102500,116115377,1620,1620,1620,1620,458
|
|
20231114,102400,115373417,1620,1620,1620,1620,928
|
|
20231114,102300,113870057,1614,1615,1615,1614,870
|
|
20231114,102200,112465275,1620,1620,1620,1620,0
|
|
20231114,102100,112465275,1620,1620,1620,1620,0
|
|
20231114,102000,112465275,1620,1620,1620,1620,0
|
|
20231114,101900,112465275,1620,1620,1620,1620,0
|
|
20231114,101800,112465275,1620,1620,1620,1620,0
|
|
20231114,101700,112465275,1620,1620,1620,1620,1
|
|
20231114,101600,112463655,1620,1620,1620,1620,0
|
|
20231114,101500,112463655,1620,1620,1620,1620,0
|
|
20231114,101400,112463655,1620,1615,1620,1615,435
|
|
20231114,101300,111761080,1620,1620,1620,1620,168
|
|
20231114,101200,111488920,1620,1620,1620,1620,0
|
|
20231114,101100,111488920,1620,1615,1620,1615,5
|
|
20231114,101000,111480840,1615,1615,1615,1615,0
|
|
20231114,100900,111480840,1615,1615,1615,1615,0
|
|
20231114,100800,111480840,1615,1615,1615,1615,0
|
|
20231114,100700,111480840,1615,1615,1615,1615,10
|
|
20231114,100600,111464690,1615,1615,1615,1615,33
|
|
20231114,100500,111411395,1620,1620,1620,1620,1
|
|
20231114,100400,111409775,1616,1616,1616,1616,404
|
|
20231114,100300,110756911,1617,1617,1617,1617,796
|
|
20231114,100200,109469779,1617,1617,1617,1617,204
|
|
20231114,100100,109139911,1620,1620,1620,1620,1
|
|
20231114,100000,109138291,1620,1620,1620,1620,0
|
|
20231114,095900,109138291,1620,1620,1620,1620,0
|
|
20231114,095800,109138291,1620,1620,1620,1620,0
|
|
20231114,095700,109138291,1620,1620,1620,1620,0
|
|
20231114,095600,109138291,1620,1620,1620,1620,0
|
|
20231114,095500,109138291,1620,1620,1620,1620,1823
|
|
20231114,095400,106185031,1620,1619,1620,1619,30
|
|
20231114,095300,106136460,1619,1619,1619,1619,61
|
|
20231114,095200,106037701,1619,1619,1619,1619,10
|
|
20231114,095100,106021511,1620,1620,1620,1620,0
|
|
20231114,095000,106021511,1620,1620,1620,1620,0
|
|
20231114,094900,106021511,1620,1620,1620,1620,1
|
|
20231114,094800,106019891,1615,1615,1615,1615,0
|
|
20231114,094700,106019891,1615,1615,1615,1615,20
|
|
20231114,094600,105987591,1620,1621,1621,1620,647
|
|
20231114,094500,104939441,1620,1620,1620,1620,45
|
|
20231114,094400,104866541,1621,1621,1621,1621,0
|
|
20231114,094300,104866541,1621,1621,1621,1621,0
|
|
20231114,094200,104866541,1621,1621,1621,1621,389
|
|
20231114,094100,104235972,1624,1624,1624,1624,0
|
|
20231114,094000,104235972,1624,1621,1624,1621,1623
|
|
20231114,093900,101605059,1621,1619,1623,1619,9373
|
|
20231114,093800,86422285,1619,1619,1619,1619,105
|
|
20231114,093700,86252290,1617,1617,1617,1617,2276
|
|
20231114,093600,82571998,1613,1613,1613,1613,1000
|
|
20231114,093500,80958998,1617,1613,1617,1613,4
|
|
20231114,093400,80952542,1613,1613,1613,1613,50
|
|
20231114,093300,80871892,1613,1617,1617,1613,310
|
|
20231114,093200,80371822,1613,1617,1617,1613,77
|
|
20231114,093100,80247565,1616,1616,1616,1616,1000
|
|
20231114,093000,78631565,1617,1617,1617,1617,0
|
|
20231114,092900,78631565,1617,1617,1617,1617,0
|
|
20231114,092800,78631565,1617,1617,1617,1617,0
|
|
20231114,092700,78631565,1617,1617,1617,1617,0
|
|
20231114,092600,78631565,1617,1613,1617,1613,1501
|
|
20231114,092500,76210448,1613,1613,1613,1613,22
|
|
20231114,092400,76174962,1614,1614,1614,1614,0
|
|
20231114,092300,76174962,1614,1614,1614,1614,1467
|
|
20231114,092200,73807224,1617,1617,1617,1617,0
|
|
20231114,092100,73807224,1617,1617,1617,1617,0
|
|
20231114,092000,73807224,1617,1616,1617,1616,1166
|
|
20231114,091900,71922656,1617,1617,1617,1617,21
|
|
20231114,091800,71888699,1617,1620,1620,1617,1574
|
|
20231114,091700,69340241,1620,1617,1620,1617,16332
|
|
20231114,091600,42899987,1617,1617,1617,1617,122
|
|
20231114,091500,42702713,1617,1614,1617,1614,7173
|
|
20231114,091400,31123888,1614,1613,1614,1613,4767
|
|
20231114,091300,23433003,1613,1613,1613,1613,130
|
|
20231114,091200,23223313,1610,1610,1612,1610,1202
|
|
20231114,091100,21287693,1610,1607,1610,1607,9831
|
|
20231114,091000,5462045,1607,1607,1607,1607,0
|
|
20231114,090900,5462045,1607,1607,1608,1607,131
|
|
20231114,090800,5251527,1606,1604,1606,1604,261
|
|
20231114,090700,4832539,1604,1604,1604,1604,353
|
|
20231114,090600,4266327,1604,1604,1604,1604,20
|
|
20231114,090500,4234247,1604,1600,1604,1600,416
|
|
20231114,090400,3568047,1600,1587,1600,1587,6
|
|
20231114,090300,3558486,1589,1595,1595,1589,15
|
|
20231114,090200,3534645,1598,1598,1598,1598,2
|
|
20231114,090100,3531449,1599,1599,1599,1599,1
|
|
20231114,090000,3529850,1600,1600,1605,1600,2206
|