628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,192500,703977020,1585,1585,1585,1585,3140
|
|
20231115,192400,703977020,1585,1585,1585,1585,0
|
|
20231115,192300,703977020,1585,1585,1585,1585,0
|
|
20231115,192200,703977020,1585,1585,1585,1585,0
|
|
20231115,192100,703977020,1585,1585,1585,1585,0
|
|
20231115,192000,703977020,1585,1585,1585,1585,0
|
|
20231115,191900,703977020,1585,1585,1585,1585,0
|
|
20231115,191800,703977020,1585,1585,1585,1585,0
|
|
20231115,191700,703977020,1585,1585,1585,1585,0
|
|
20231115,191600,703977020,1585,1585,1585,1585,0
|
|
20231115,191500,703977020,1585,1585,1585,1585,0
|
|
20231115,191400,703977020,1585,1585,1585,1585,0
|
|
20231115,191300,703977020,1585,1585,1585,1585,0
|
|
20231115,191200,703977020,1585,1585,1585,1585,0
|
|
20231115,191100,703977020,1585,1585,1585,1585,0
|
|
20231115,191000,703977020,1585,1585,1585,1585,0
|
|
20231115,190900,703977020,1585,1585,1585,1585,0
|
|
20231115,190800,703977020,1585,1585,1585,1585,0
|
|
20231115,190700,703977020,1585,1585,1585,1585,0
|
|
20231115,190600,703977020,1585,1585,1585,1585,0
|
|
20231115,190500,703977020,1585,1585,1585,1585,0
|
|
20231115,190400,703977020,1585,1585,1585,1585,0
|
|
20231115,190300,703977020,1585,1585,1585,1585,0
|
|
20231115,190200,703977020,1585,1585,1585,1585,0
|
|
20231115,190100,703977020,1585,1585,1585,1585,0
|
|
20231115,190000,703977020,1585,1585,1585,1585,0
|
|
20231115,185900,703977020,1585,1585,1585,1585,0
|
|
20231115,185800,703977020,1585,1585,1585,1585,0
|
|
20231115,185700,703977020,1585,1585,1585,1585,0
|
|
20231115,185600,703977020,1585,1585,1585,1585,0
|
|
20231115,185500,703977020,1585,1585,1585,1585,3140
|
|
20231115,185400,703977020,1585,1585,1585,1585,0
|
|
20231115,185300,703977020,1585,1585,1585,1585,0
|
|
20231115,185200,703977020,1585,1585,1585,1585,0
|
|
20231115,185100,703977020,1585,1585,1585,1585,0
|
|
20231115,185000,703977020,1585,1585,1585,1585,0
|
|
20231115,184900,703977020,1585,1585,1585,1585,0
|
|
20231115,184800,703977020,1585,1585,1585,1585,0
|
|
20231115,184700,703977020,1585,1585,1585,1585,0
|
|
20231115,184600,703977020,1585,1585,1585,1585,0
|
|
20231115,184500,703977020,1585,1585,1585,1585,0
|
|
20231115,184400,703977020,1585,1585,1585,1585,0
|
|
20231115,184300,703977020,1585,1585,1585,1585,0
|
|
20231115,184200,703977020,1585,1585,1585,1585,0
|
|
20231115,184100,703977020,1585,1585,1585,1585,0
|
|
20231115,184000,703977020,1585,1585,1585,1585,0
|
|
20231115,183900,703977020,1585,1585,1585,1585,0
|
|
20231115,183800,703977020,1585,1585,1585,1585,0
|
|
20231115,183700,703977020,1585,1585,1585,1585,0
|
|
20231115,183600,703977020,1585,1585,1585,1585,0
|
|
20231115,183500,703977020,1585,1585,1585,1585,0
|
|
20231115,183400,703977020,1585,1585,1585,1585,0
|
|
20231115,183300,703977020,1585,1585,1585,1585,0
|
|
20231115,183200,703977020,1585,1585,1585,1585,0
|
|
20231115,183100,703977020,1585,1585,1585,1585,0
|
|
20231115,183000,703977020,1585,1585,1585,1585,0
|
|
20231115,182900,703977020,1585,1585,1585,1585,0
|
|
20231115,182800,703977020,1585,1585,1585,1585,0
|
|
20231115,182700,703977020,1585,1585,1585,1585,0
|
|
20231115,182600,703977020,1585,1585,1585,1585,0
|
|
20231115,182500,703977020,1585,1585,1585,1585,3140
|
|
20231115,182400,703977020,1585,1585,1585,1585,0
|
|
20231115,182300,703977020,1585,1585,1585,1585,0
|
|
20231115,182200,703977020,1585,1585,1585,1585,0
|
|
20231115,182100,703977020,1585,1585,1585,1585,0
|
|
20231115,182000,703977020,1585,1585,1585,1585,0
|
|
20231115,181900,703977020,1585,1585,1585,1585,0
|
|
20231115,181800,703977020,1585,1585,1585,1585,0
|
|
20231115,181700,703977020,1585,1585,1585,1585,0
|
|
20231115,181600,703977020,1585,1585,1585,1585,0
|
|
20231115,181500,703977020,1585,1585,1585,1585,0
|
|
20231115,181400,703977020,1585,1585,1585,1585,0
|
|
20231115,181300,703977020,1585,1585,1585,1585,0
|
|
20231115,181200,703977020,1585,1585,1585,1585,0
|
|
20231115,181100,703977020,1585,1585,1585,1585,0
|
|
20231115,181000,703977020,1585,1585,1585,1585,0
|
|
20231115,180900,703977020,1585,1585,1585,1585,0
|
|
20231115,180800,703977020,1585,1585,1585,1585,0
|
|
20231115,180700,703977020,1585,1585,1585,1585,0
|
|
20231115,180600,703977020,1585,1585,1585,1585,0
|
|
20231115,180500,703977020,1585,1585,1585,1585,0
|
|
20231115,180400,703977020,1585,1585,1585,1585,0
|
|
20231115,180300,703977020,1585,1585,1585,1585,0
|
|
20231115,180200,703977020,1585,1585,1585,1585,0
|
|
20231115,180100,703977020,1585,1585,1585,1585,0
|
|
20231115,180000,703977020,1585,1585,1585,1585,0
|
|
20231115,175900,703977020,1585,1585,1585,1585,0
|
|
20231115,175800,703977020,1585,1585,1585,1585,0
|
|
20231115,175700,703977020,1585,1585,1585,1585,0
|
|
20231115,175600,703977020,1585,1585,1585,1585,0
|
|
20231115,175500,703977020,1585,1585,1585,1585,3140
|
|
20231115,175400,703977020,1585,1585,1585,1585,0
|
|
20231115,175300,703977020,1585,1585,1585,1585,0
|
|
20231115,175200,703977020,1585,1585,1585,1585,0
|
|
20231115,175100,703977020,1585,1585,1585,1585,0
|
|
20231115,175000,703977020,1585,1585,1585,1585,0
|
|
20231115,174900,703977020,1585,1585,1585,1585,0
|
|
20231115,174800,703977020,1585,1585,1585,1585,0
|
|
20231115,174700,703977020,1585,1585,1585,1585,0
|
|
20231115,174600,703977020,1585,1585,1585,1585,0
|
|
20231115,174500,703977020,1585,1585,1585,1585,0
|
|
20231115,174400,703977020,1585,1585,1585,1585,0
|
|
20231115,174300,703977020,1585,1585,1585,1585,0
|
|
20231115,174200,703977020,1585,1585,1585,1585,0
|
|
20231115,174100,703977020,1585,1585,1585,1585,0
|
|
20231115,174000,703977020,1585,1585,1585,1585,0
|
|
20231115,173900,703977020,1585,1585,1585,1585,0
|
|
20231115,173800,703977020,1585,1585,1585,1585,0
|
|
20231115,173700,703977020,1585,1585,1585,1585,0
|
|
20231115,173600,703977020,1585,1585,1585,1585,0
|
|
20231115,173500,703977020,1585,1585,1585,1585,0
|
|
20231115,173400,703977020,1585,1585,1585,1585,0
|
|
20231115,173300,703977020,1585,1585,1585,1585,0
|
|
20231115,173200,703977020,1585,1585,1585,1585,0
|
|
20231115,173100,703977020,1585,1585,1585,1585,0
|
|
20231115,173000,703977020,1585,1585,1585,1585,0
|
|
20231115,172900,703977020,1585,1585,1585,1585,0
|
|
20231115,172800,703977020,1585,1585,1585,1585,0
|
|
20231115,172700,703977020,1585,1585,1585,1585,0
|
|
20231115,172600,703977020,1585,1585,1585,1585,0
|
|
20231115,172500,703977020,1585,1585,1585,1585,3140
|
|
20231115,172400,703977020,1585,1585,1585,1585,0
|
|
20231115,172300,703977020,1585,1585,1585,1585,0
|
|
20231115,172200,703977020,1585,1585,1585,1585,0
|
|
20231115,172100,703977020,1585,1585,1585,1585,0
|
|
20231115,172000,703977020,1585,1585,1585,1585,0
|
|
20231115,171900,703977020,1585,1585,1585,1585,0
|
|
20231115,171800,703977020,1585,1585,1585,1585,0
|
|
20231115,171700,703977020,1585,1585,1585,1585,0
|
|
20231115,171600,703977020,1585,1585,1585,1585,0
|
|
20231115,171500,703977020,1585,1585,1585,1585,0
|
|
20231115,171400,703977020,1585,1585,1585,1585,0
|
|
20231115,171300,703977020,1585,1585,1585,1585,0
|
|
20231115,171200,703977020,1585,1585,1585,1585,0
|
|
20231115,171100,703977020,1585,1585,1585,1585,0
|
|
20231115,171000,703977020,1585,1585,1585,1585,0
|
|
20231115,170900,703977020,1585,1585,1585,1585,0
|
|
20231115,170800,703977020,1585,1585,1585,1585,0
|
|
20231115,170700,703977020,1585,1585,1585,1585,0
|
|
20231115,170600,703977020,1585,1585,1585,1585,0
|
|
20231115,170500,703977020,1585,1585,1585,1585,0
|
|
20231115,170400,703977020,1585,1585,1585,1585,0
|
|
20231115,170300,703977020,1585,1585,1585,1585,0
|
|
20231115,170200,703977020,1585,1585,1585,1585,0
|
|
20231115,170100,703977020,1585,1585,1585,1585,0
|
|
20231115,170000,703977020,1585,1585,1585,1585,0
|
|
20231115,165900,703977020,1585,1585,1585,1585,0
|
|
20231115,165800,703977020,1585,1585,1585,1585,0
|
|
20231115,165700,703977020,1585,1585,1585,1585,0
|
|
20231115,165600,703977020,1585,1585,1585,1585,0
|
|
20231115,165500,703977020,1585,1585,1585,1585,3140
|
|
20231115,165400,703977020,1585,1585,1585,1585,0
|
|
20231115,165300,703977020,1585,1585,1585,1585,0
|
|
20231115,165200,703977020,1585,1585,1585,1585,0
|
|
20231115,165100,703977020,1585,1585,1585,1585,0
|
|
20231115,165000,703977020,1585,1585,1585,1585,0
|
|
20231115,164900,703977020,1585,1585,1585,1585,0
|
|
20231115,164800,703977020,1585,1585,1585,1585,0
|
|
20231115,164700,703977020,1585,1585,1585,1585,0
|
|
20231115,164600,703977020,1585,1585,1585,1585,0
|
|
20231115,164500,703977020,1585,1585,1585,1585,0
|
|
20231115,164400,703977020,1585,1585,1585,1585,0
|
|
20231115,164300,703977020,1585,1585,1585,1585,0
|
|
20231115,164200,703977020,1585,1585,1585,1585,0
|
|
20231115,164100,703977020,1585,1585,1585,1585,0
|
|
20231115,164000,703977020,1585,1585,1585,1585,0
|
|
20231115,163900,703977020,1585,1585,1585,1585,0
|
|
20231115,163800,703977020,1585,1585,1585,1585,0
|
|
20231115,163700,703977020,1585,1585,1585,1585,0
|
|
20231115,163600,703977020,1585,1585,1585,1585,0
|
|
20231115,163500,703977020,1585,1585,1585,1585,0
|
|
20231115,163400,703977020,1585,1585,1585,1585,0
|
|
20231115,163300,703977020,1585,1585,1585,1585,0
|
|
20231115,163200,703977020,1585,1585,1585,1585,0
|
|
20231115,163100,703977020,1585,1585,1585,1585,0
|
|
20231115,163000,703977020,1585,1585,1585,1585,0
|
|
20231115,162900,703977020,1585,1585,1585,1585,0
|
|
20231115,162800,703977020,1585,1585,1585,1585,0
|
|
20231115,162700,703977020,1585,1585,1585,1585,0
|
|
20231115,162600,703977020,1585,1585,1585,1585,0
|
|
20231115,162500,703977020,1585,1585,1585,1585,3140
|
|
20231115,162400,703977020,1585,1585,1585,1585,0
|
|
20231115,162300,703977020,1585,1585,1585,1585,0
|
|
20231115,162200,703977020,1585,1585,1585,1585,0
|
|
20231115,162100,703977020,1585,1585,1585,1585,0
|
|
20231115,162000,703977020,1585,1585,1585,1585,0
|
|
20231115,161900,703977020,1585,1585,1585,1585,0
|
|
20231115,161800,703977020,1585,1585,1585,1585,0
|
|
20231115,161700,703977020,1585,1585,1585,1585,0
|
|
20231115,161600,703977020,1585,1585,1585,1585,0
|
|
20231115,161500,703977020,1585,1585,1585,1585,0
|
|
20231115,161400,703977020,1585,1585,1585,1585,0
|
|
20231115,161300,703977020,1585,1585,1585,1585,0
|
|
20231115,161200,703977020,1585,1585,1585,1585,0
|
|
20231115,161100,703977020,1585,1585,1585,1585,0
|
|
20231115,161000,703977020,1585,1585,1585,1585,0
|
|
20231115,160900,703977020,1585,1585,1585,1585,0
|
|
20231115,160800,703977020,1585,1585,1585,1585,0
|
|
20231115,160700,703977020,1585,1585,1585,1585,0
|
|
20231115,160600,703977020,1585,1585,1585,1585,0
|
|
20231115,160500,703977020,1585,1585,1585,1585,0
|
|
20231115,160400,703977020,1585,1585,1585,1585,0
|
|
20231115,160300,703977020,1585,1585,1585,1585,0
|
|
20231115,160200,703977020,1585,1585,1585,1585,0
|
|
20231115,160100,703977020,1585,1585,1585,1585,0
|
|
20231115,160000,703977020,1585,1585,1585,1585,0
|
|
20231115,155900,703977020,1585,1585,1585,1585,0
|
|
20231115,155800,703977020,1585,1585,1585,1585,0
|
|
20231115,155700,703977020,1585,1585,1585,1585,0
|
|
20231115,155600,703977020,1585,1585,1585,1585,0
|
|
20231115,155500,703977020,1585,1585,1585,1585,3140
|
|
20231115,155400,703977020,1585,1585,1585,1585,0
|
|
20231115,155300,703977020,1585,1585,1585,1585,0
|
|
20231115,155200,703977020,1585,1585,1585,1585,0
|
|
20231115,155100,703977020,1585,1585,1585,1585,0
|
|
20231115,155000,703977020,1585,1585,1585,1585,0
|
|
20231115,154900,703977020,1585,1585,1585,1585,0
|
|
20231115,154800,703977020,1585,1585,1585,1585,0
|
|
20231115,154700,703977020,1585,1585,1585,1585,0
|
|
20231115,154600,703977020,1585,1585,1585,1585,0
|
|
20231115,154500,703977020,1585,1585,1585,1585,0
|
|
20231115,154400,703977020,1585,1585,1585,1585,0
|
|
20231115,154300,703977020,1585,1585,1585,1585,0
|
|
20231115,154200,703977020,1585,1585,1585,1585,0
|
|
20231115,154100,703977020,1585,1585,1585,1585,0
|
|
20231115,154000,703977020,1585,1585,1585,1585,0
|
|
20231115,153900,703977020,1585,1585,1585,1585,0
|
|
20231115,153800,703977020,1585,1585,1585,1585,0
|
|
20231115,153700,703977020,1585,1585,1585,1585,0
|
|
20231115,153600,703977020,1585,1585,1585,1585,0
|
|
20231115,153500,703977020,1585,1585,1585,1585,0
|
|
20231115,153400,703977020,1585,1585,1585,1585,0
|
|
20231115,153300,703977020,1585,1585,1585,1585,0
|
|
20231115,153200,703977020,1585,1585,1585,1585,0
|
|
20231115,153100,703977020,1585,1585,1585,1585,0
|
|
20231115,153000,703977020,1585,1585,1585,1585,3140
|
|
20231115,152900,699000120,1589,1589,1589,1589,0
|
|
20231115,152800,699000120,1589,1589,1589,1589,0
|
|
20231115,152700,699000120,1589,1589,1589,1589,0
|
|
20231115,152600,699000120,1589,1589,1589,1589,0
|
|
20231115,152500,699000120,1589,1589,1589,1589,0
|
|
20231115,152400,699000120,1589,1589,1589,1589,0
|
|
20231115,152300,699000120,1589,1589,1589,1589,0
|
|
20231115,152200,699000120,1589,1589,1589,1589,0
|
|
20231115,152100,699000120,1589,1589,1589,1589,0
|
|
20231115,152000,699000120,1589,1589,1589,1589,0
|
|
20231115,151900,699000120,1589,1589,1589,1587,90
|
|
20231115,151800,698857278,1587,1587,1590,1587,518
|
|
20231115,151700,698035153,1587,1590,1590,1587,55
|
|
20231115,151600,697947865,1590,1590,1590,1590,1
|
|
20231115,151500,697946275,1590,1590,1590,1590,0
|
|
20231115,151400,697946275,1590,1590,1590,1590,10
|
|
20231115,151300,697930375,1590,1586,1590,1586,9712
|
|
20231115,151200,682513485,1586,1587,1588,1586,77
|
|
20231115,151100,682391242,1587,1585,1587,1585,4201
|
|
20231115,151000,675729374,1584,1586,1586,1584,1268
|
|
20231115,150900,673719326,1586,1587,1587,1586,1850
|
|
20231115,150800,670784709,1584,1587,1587,1584,518
|
|
20231115,150700,669963333,1584,1584,1584,1584,0
|
|
20231115,150600,669963333,1584,1586,1586,1584,1023
|
|
20231115,150500,668342699,1584,1584,1584,1584,1345
|
|
20231115,150400,666212219,1585,1587,1587,1585,85
|
|
20231115,150300,666077328,1588,1588,1588,1588,0
|
|
20231115,150200,666077328,1588,1588,1588,1588,0
|
|
20231115,150100,666077328,1588,1588,1588,1588,0
|
|
20231115,150000,666077328,1588,1581,1588,1581,221
|
|
20231115,145900,665726608,1585,1587,1587,1581,21
|
|
20231115,145800,665693340,1583,1583,1583,1583,73
|
|
20231115,145700,665577781,1583,1589,1589,1581,259
|
|
20231115,145600,665167838,1589,1589,1589,1589,100
|
|
20231115,145500,665008938,1589,1589,1589,1589,577
|
|
20231115,145400,664092085,1589,1589,1589,1589,264
|
|
20231115,145300,663672589,1588,1585,1588,1585,1616
|
|
20231115,145200,661108460,1588,1588,1588,1588,0
|
|
20231115,145100,661108460,1588,1588,1588,1588,18
|
|
20231115,145000,661079876,1582,1582,1582,1582,285
|
|
20231115,144900,660629006,1592,1592,1592,1592,0
|
|
20231115,144800,660629006,1592,1592,1592,1592,10
|
|
20231115,144700,660613086,1592,1592,1592,1592,2
|
|
20231115,144600,660609902,1592,1592,1592,1592,281
|
|
20231115,144500,660162550,1593,1593,1593,1593,0
|
|
20231115,144400,660162550,1593,1592,1593,1592,2393
|
|
20231115,144300,656351895,1593,1585,1593,1585,1001
|
|
20231115,144200,654762086,1583,1583,1583,1583,0
|
|
20231115,144100,654762086,1583,1584,1584,1583,75
|
|
20231115,144000,654643340,1585,1586,1586,1585,132
|
|
20231115,143900,654434018,1594,1592,1594,1592,1000
|
|
20231115,143800,652840622,1585,1586,1586,1585,378
|
|
20231115,143700,652241291,1586,1586,1586,1586,0
|
|
20231115,143600,652241291,1586,1586,1586,1585,8
|
|
20231115,143500,652228607,1594,1593,1594,1593,2000
|
|
20231115,143400,649041730,1594,1593,1594,1593,1000
|
|
20231115,143300,647448703,1593,1583,1593,1583,15
|
|
20231115,143200,647424848,1593,1594,1594,1581,15
|
|
20231115,143100,647401074,1579,1576,1594,1576,2003
|
|
20231115,143000,644210756,1577,1588,1594,1577,2005
|
|
20231115,142900,641020128,1589,1589,1589,1589,5
|
|
20231115,142800,641012183,1578,1580,1581,1578,635
|
|
20231115,142700,640009659,1594,1576,1594,1576,1004
|
|
20231115,142600,638410435,1575,1591,1594,1575,1272
|
|
20231115,142500,636388484,1575,1575,1594,1575,1859
|
|
20231115,142400,633442174,1576,1575,1594,1572,2660
|
|
20231115,142300,629240218,1585,1585,1585,1585,1
|
|
20231115,142200,629238633,1576,1576,1594,1575,2049
|
|
20231115,142100,625992756,1576,1583,1594,1576,2049
|
|
20231115,142000,622743221,1594,1594,1594,1594,0
|
|
20231115,141900,622743221,1594,1593,1594,1581,2080
|
|
20231115,141800,619429109,1583,1591,1591,1583,1631
|
|
20231115,141700,616839190,1571,1591,1594,1571,6143
|
|
20231115,141600,607124460,1580,1585,1585,1580,730
|
|
20231115,141500,605969836,1592,1582,1594,1581,1676
|
|
20231115,141400,603307811,1583,1583,1594,1583,1120
|
|
20231115,141300,601524394,1585,1585,1594,1584,1422
|
|
20231115,141200,599262404,1585,1593,1594,1585,1040
|
|
20231115,141100,597605404,1593,1592,1594,1592,1100
|
|
20231115,141000,595852460,1593,1592,1593,1592,3000
|
|
20231115,140900,591074318,1585,1592,1593,1585,1106
|
|
20231115,140800,589312748,1585,1585,1585,1585,4
|
|
20231115,140700,589306408,1593,1592,1593,1585,2002
|
|
20231115,140600,586118060,1593,1590,1593,1590,1000
|
|
20231115,140500,584526238,1591,1591,1591,1591,0
|
|
20231115,140400,584526238,1591,1591,1591,1591,1271
|
|
20231115,140300,582504077,1593,1585,1593,1585,1021
|
|
20231115,140200,580878291,1594,1592,1594,1592,1000
|
|
20231115,140100,579284891,1592,1592,1592,1592,0
|
|
20231115,140000,579284891,1592,1590,1592,1590,1000
|
|
20231115,135900,577692919,1594,1594,1594,1594,0
|
|
20231115,135800,577692919,1594,1584,1594,1584,1023
|
|
20231115,135700,576062911,1593,1592,1593,1591,2540
|
|
20231115,135600,572018317,1592,1593,1594,1583,3908
|
|
20231115,135500,565793500,1593,1584,1594,1584,11603
|
|
20231115,135400,547349159,1573,1586,1586,1573,6007
|
|
20231115,135300,537887148,1586,1583,1587,1583,4848
|
|
20231115,135200,530209399,1584,1580,1584,1580,2016
|
|
20231115,135100,527018980,1570,1581,1581,1570,2201
|
|
20231115,135000,523542399,1580,1579,1580,1579,1429
|
|
20231115,134900,521285005,1582,1577,1582,1574,12378
|
|
20231115,134800,501736636,1577,1565,1577,1563,6805
|
|
20231115,134700,491031203,1564,1578,1578,1564,7535
|
|
20231115,134600,479152499,1578,1575,1581,1567,12638
|
|
20231115,134500,459214001,1575,1575,1575,1572,4002
|
|
20231115,134400,452919281,1563,1573,1578,1563,4007
|
|
20231115,134300,446607902,1573,1572,1573,1566,3276
|
|
20231115,134200,441459870,1567,1568,1574,1567,6481
|
|
20231115,134100,431291476,1568,1562,1568,1562,7509
|
|
20231115,134000,419546737,1562,1558,1562,1558,3759
|
|
20231115,133900,413682122,1558,1557,1558,1556,6654
|
|
20231115,133800,403323215,1559,1541,1559,1537,10657
|
|
20231115,133700,386765711,1556,1548,1556,1539,17808
|
|
20231115,133600,359142987,1549,1544,1549,1544,7011
|
|
20231115,133500,348301876,1545,1545,1546,1537,3068
|
|
20231115,133400,343561766,1545,1542,1545,1542,2050
|
|
20231115,133300,340395577,1544,1535,1544,1535,7300
|
|
20231115,133200,329150850,1535,1535,1535,1535,0
|
|
20231115,133100,329150850,1535,1535,1535,1535,0
|
|
20231115,133000,329150850,1535,1533,1535,1533,3395
|
|
20231115,132900,323941775,1531,1530,1531,1530,3186
|
|
20231115,132800,319065054,1530,1530,1530,1530,95
|
|
20231115,132700,318919704,1530,1530,1530,1530,10
|
|
20231115,132600,318904404,1530,1530,1530,1530,1
|
|
20231115,132500,318902874,1529,1529,1529,1529,101
|
|
20231115,132400,318748445,1529,1529,1529,1525,54
|
|
20231115,132300,318666032,1530,1530,1530,1530,1
|
|
20231115,132200,318664502,1531,1528,1531,1525,2442
|
|
20231115,132100,314930222,1528,1528,1528,1528,0
|
|
20231115,132000,314930222,1528,1528,1528,1528,0
|
|
20231115,131900,314930222,1528,1528,1528,1528,0
|
|
20231115,131800,314930222,1528,1528,1528,1528,0
|
|
20231115,131700,314930222,1528,1528,1528,1528,33
|
|
20231115,131600,314879798,1527,1526,1527,1526,597
|
|
20231115,131500,313968244,1527,1527,1527,1527,0
|
|
20231115,131400,313968244,1527,1527,1527,1527,0
|
|
20231115,131300,313968244,1527,1526,1527,1526,33
|
|
20231115,131200,313917885,1526,1526,1526,1525,101
|
|
20231115,131100,313763839,1525,1525,1525,1525,34
|
|
20231115,131000,313711989,1525,1525,1525,1525,10
|
|
20231115,130900,313696739,1525,1525,1525,1525,34
|
|
20231115,130800,313644889,1527,1527,1527,1527,0
|
|
20231115,130700,313644889,1527,1527,1527,1527,0
|
|
20231115,130600,313644889,1527,1527,1527,1527,1
|
|
20231115,130500,313643362,1525,1527,1527,1525,638
|
|
20231115,130400,312670410,1526,1526,1526,1526,879
|
|
20231115,130300,311329056,1526,1526,1526,1526,110
|
|
20231115,130200,311161196,1526,1526,1526,1526,20
|
|
20231115,130100,311130676,1526,1525,1526,1525,85
|
|
20231115,130000,311001002,1525,1525,1525,1525,74
|
|
20231115,125900,310888152,1525,1525,1525,1525,0
|
|
20231115,125800,310888152,1525,1524,1525,1524,104
|
|
20231115,125700,310729655,1524,1524,1524,1524,0
|
|
20231115,125600,310729655,1524,1521,1524,1521,30
|
|
20231115,125500,310683995,1521,1523,1523,1521,87
|
|
20231115,125400,310551514,1525,1525,1525,1525,0
|
|
20231115,125300,310551514,1525,1525,1525,1525,0
|
|
20231115,125200,310551514,1525,1524,1525,1521,65
|
|
20231115,125100,310452456,1525,1525,1525,1525,106
|
|
20231115,125000,310290806,1524,1524,1525,1524,1435
|
|
20231115,124900,308102494,1524,1524,1524,1524,50
|
|
20231115,124800,308026294,1524,1524,1525,1524,38
|
|
20231115,124700,307968381,1524,1524,1524,1524,0
|
|
20231115,124600,307968381,1524,1523,1524,1523,22
|
|
20231115,124500,307934855,1523,1522,1525,1522,122
|
|
20231115,124400,307749045,1522,1522,1522,1522,4
|
|
20231115,124300,307742957,1522,1520,1522,1520,118
|
|
20231115,124200,307563397,1523,1520,1523,1520,13
|
|
20231115,124100,307543634,1520,1523,1523,1520,12917
|
|
20231115,124000,287894729,1523,1523,1523,1523,18
|
|
20231115,123900,287867315,1523,1523,1523,1523,0
|
|
20231115,123800,287867315,1523,1523,1523,1523,100
|
|
20231115,123700,287715015,1523,1523,1523,1523,0
|
|
20231115,123600,287715015,1523,1523,1524,1523,2626
|
|
20231115,123500,283715605,1523,1523,1523,1523,10
|
|
20231115,123400,283700375,1523,1525,1525,1523,155
|
|
20231115,123300,283464306,1524,1524,1524,1524,0
|
|
20231115,123200,283464306,1524,1524,1525,1524,1164
|
|
20231115,123100,281690334,1524,1524,1524,1524,20
|
|
20231115,123000,281659854,1524,1524,1524,1524,20
|
|
20231115,122900,281629374,1524,1523,1525,1523,2017
|
|
20231115,122800,278553496,1523,1525,1525,1523,5014
|
|
20231115,122700,270911923,1525,1525,1525,1525,10
|
|
20231115,122600,270896673,1525,1525,1525,1525,35
|
|
20231115,122500,270843298,1525,1525,1525,1525,44
|
|
20231115,122400,270776198,1525,1525,1525,1525,0
|
|
20231115,122300,270776198,1525,1525,1525,1525,23
|
|
20231115,122200,270741123,1525,1525,1525,1525,34
|
|
20231115,122100,270689273,1525,1525,1525,1525,10
|
|
20231115,122000,270674023,1525,1525,1525,1525,0
|
|
20231115,121900,270674023,1525,1525,1525,1525,34
|
|
20231115,121800,270622173,1525,1525,1525,1525,0
|
|
20231115,121700,270622173,1525,1525,1525,1525,75
|
|
20231115,121600,270507798,1524,1524,1524,1524,0
|
|
20231115,121500,270507798,1524,1524,1524,1524,34
|
|
20231115,121400,270455982,1524,1524,1524,1524,10
|
|
20231115,121300,270440742,1524,1524,1524,1524,34
|
|
20231115,121200,270388926,1524,1524,1524,1524,0
|
|
20231115,121100,270388926,1524,1524,1524,1524,10
|
|
20231115,121000,270373686,1525,1525,1525,1525,187
|
|
20231115,120900,270088511,1525,1525,1525,1525,34
|
|
20231115,120800,270036661,1525,1525,1525,1525,280
|
|
20231115,120700,269609661,1525,1525,1525,1525,767
|
|
20231115,120600,268439986,1525,1525,1525,1525,953
|
|
20231115,120500,266986661,1525,1526,1526,1525,11
|
|
20231115,120400,266969885,1526,1526,1526,1526,0
|
|
20231115,120300,266969885,1526,1526,1526,1526,785
|
|
20231115,120200,265771975,1526,1526,1526,1526,35
|
|
20231115,120100,265718565,1526,1526,1526,1526,0
|
|
20231115,120000,265718565,1526,1525,1526,1525,596
|
|
20231115,115900,264809454,1525,1525,1525,1525,0
|
|
20231115,115800,264809454,1525,1525,1525,1525,58
|
|
20231115,115700,264721004,1525,1525,1525,1525,0
|
|
20231115,115600,264721004,1525,1525,1525,1525,32
|
|
20231115,115500,264672204,1525,1525,1526,1525,223
|
|
20231115,115400,264331929,1525,1526,1526,1525,51
|
|
20231115,115300,264254144,1526,1526,1526,1526,1125
|
|
20231115,115200,262537394,1527,1526,1527,1526,33
|
|
20231115,115100,262487010,1526,1526,1526,1526,11
|
|
20231115,115000,262470224,1526,1525,1526,1525,994
|
|
20231115,114900,260953407,1526,1525,1526,1525,80
|
|
20231115,114800,260831397,1525,1525,1525,1525,20
|
|
20231115,114700,260800897,1525,1525,1525,1525,51
|
|
20231115,114600,260723122,1525,1525,1525,1525,0
|
|
20231115,114500,260723122,1525,1525,1525,1525,53
|
|
20231115,114400,260642297,1527,1525,1527,1525,53
|
|
20231115,114300,260561452,1525,1525,1525,1525,10
|
|
20231115,114200,260546202,1525,1527,1527,1525,59
|
|
20231115,114100,260456213,1525,1525,1525,1525,35
|
|
20231115,114000,260402838,1525,1525,1525,1525,44
|
|
20231115,113900,260335738,1525,1526,1526,1525,335
|
|
20231115,113800,259824655,1526,1526,1526,1526,12
|
|
20231115,113700,259806343,1526,1526,1526,1526,40
|
|
20231115,113600,259745303,1526,1526,1526,1526,240
|
|
20231115,113500,259379063,1526,1526,1526,1524,261
|
|
20231115,113400,258980843,1526,1526,1526,1526,300
|
|
20231115,113300,258523043,1524,1524,1524,1524,58
|
|
20231115,113200,258434651,1524,1524,1524,1524,1
|
|
20231115,113100,258433127,1524,1523,1524,1523,419
|
|
20231115,113000,257794906,1524,1524,1524,1524,412
|
|
20231115,112900,257167018,1523,1524,1524,1523,323
|
|
20231115,112800,256674777,1524,1526,1526,1524,11620
|
|
20231115,112700,238959945,1525,1525,1525,1525,0
|
|
20231115,112600,238959945,1525,1526,1526,1525,64
|
|
20231115,112500,238862335,1525,1525,1525,1525,0
|
|
20231115,112400,238862335,1525,1525,1525,1525,0
|
|
20231115,112300,238862335,1525,1526,1526,1525,391
|
|
20231115,112200,238266048,1526,1525,1526,1525,560
|
|
20231115,112100,237411988,1525,1525,1525,1525,0
|
|
20231115,112000,237411988,1525,1529,1530,1525,110
|
|
20231115,111900,237243757,1530,1530,1530,1530,0
|
|
20231115,111800,237243757,1530,1530,1530,1530,2
|
|
20231115,111700,237240697,1531,1531,1531,1531,489
|
|
20231115,111600,236492038,1525,1526,1528,1525,69
|
|
20231115,111500,236386724,1526,1527,1527,1526,295
|
|
20231115,111400,235936495,1527,1527,1527,1527,0
|
|
20231115,111300,235936495,1527,1527,1527,1527,41
|
|
20231115,111200,235873888,1530,1528,1531,1526,493
|
|
20231115,111100,235119294,1527,1527,1527,1527,28
|
|
20231115,111000,235076538,1526,1526,1526,1526,25
|
|
20231115,110900,235038388,1526,1526,1526,1526,0
|
|
20231115,110800,235038388,1526,1527,1527,1526,39
|
|
20231115,110700,234978848,1527,1526,1527,1525,536
|
|
20231115,110600,234160890,1526,1527,1527,1526,1026
|
|
20231115,110500,232594306,1527,1527,1527,1527,0
|
|
20231115,110400,232594306,1527,1527,1527,1527,10
|
|
20231115,110300,232579036,1527,1527,1527,1527,0
|
|
20231115,110200,232579036,1527,1527,1527,1527,0
|
|
20231115,110100,232579036,1527,1527,1527,1527,10
|
|
20231115,110000,232563766,1528,1528,1528,1528,89
|
|
20231115,105900,232427774,1528,1529,1529,1528,346
|
|
20231115,105800,231899055,1529,1529,1529,1529,0
|
|
20231115,105700,231899055,1529,1529,1529,1529,718
|
|
20231115,105600,230801233,1530,1530,1530,1530,20
|
|
20231115,105500,230770633,1529,1529,1529,1529,300
|
|
20231115,105400,230311933,1530,1530,1530,1530,0
|
|
20231115,105300,230311933,1530,1530,1530,1530,500
|
|
20231115,105200,229546933,1528,1528,1528,1528,335
|
|
20231115,105100,229035053,1528,1528,1528,1528,1
|
|
20231115,105000,229033525,1529,1529,1529,1529,0
|
|
20231115,104900,229033525,1529,1529,1529,1529,250
|
|
20231115,104800,228651275,1530,1532,1532,1530,529
|
|
20231115,104700,227841616,1533,1533,1533,1533,51
|
|
20231115,104600,227763433,1532,1531,1532,1531,32
|
|
20231115,104500,227714440,1530,1530,1530,1530,10
|
|
20231115,104400,227699140,1530,1530,1530,1530,850
|
|
20231115,104300,226398640,1530,1532,1532,1530,1456
|
|
20231115,104200,224170554,1532,1527,1532,1527,4146
|
|
20231115,104100,217828355,1527,1525,1527,1525,2750
|
|
20231115,104000,213631105,1529,1529,1529,1529,0
|
|
20231115,103900,213631105,1529,1525,1529,1523,553
|
|
20231115,103800,212786517,1525,1525,1525,1525,113
|
|
20231115,103700,212614192,1525,1525,1525,1525,4
|
|
20231115,103600,212608092,1524,1521,1524,1521,137
|
|
20231115,103500,212399307,1524,1524,1524,1524,200
|
|
20231115,103400,212094507,1525,1525,1525,1525,0
|
|
20231115,103300,212094507,1525,1525,1525,1525,0
|
|
20231115,103200,212094507,1525,1520,1525,1520,4
|
|
20231115,103100,212088422,1520,1520,1520,1520,0
|
|
20231115,103000,212088422,1520,1520,1520,1520,0
|
|
20231115,102900,212088422,1520,1520,1520,1520,1
|
|
20231115,102800,212086902,1525,1525,1525,1525,0
|
|
20231115,102700,212086902,1525,1525,1525,1525,200
|
|
20231115,102600,211781902,1526,1526,1526,1526,70
|
|
20231115,102500,211675082,1526,1526,1526,1526,0
|
|
20231115,102400,211675082,1526,1526,1526,1526,1
|
|
20231115,102300,211673556,1519,1519,1519,1519,0
|
|
20231115,102200,211673556,1519,1519,1519,1519,1
|
|
20231115,102100,211672037,1526,1526,1526,1526,1
|
|
20231115,102000,211670511,1523,1522,1523,1522,633
|
|
20231115,101900,210706696,1522,1519,1522,1519,2305
|
|
20231115,101800,207198835,1522,1522,1522,1519,6573
|
|
20231115,101700,197194732,1518,1518,1518,1518,0
|
|
20231115,101600,197194732,1518,1522,1522,1518,2721
|
|
20231115,101500,193056123,1522,1522,1522,1522,76
|
|
20231115,101400,192940451,1522,1524,1524,1522,6056
|
|
20231115,101300,183720535,1523,1523,1523,1523,1500
|
|
20231115,101200,181436035,1524,1524,1524,1524,20
|
|
20231115,101100,181405555,1524,1526,1526,1524,1444
|
|
20231115,101000,179204389,1526,1526,1526,1526,250
|
|
20231115,100900,178822889,1526,1526,1526,1526,0
|
|
20231115,100800,178822889,1526,1524,1526,1524,44
|
|
20231115,100700,178755831,1526,1526,1526,1526,0
|
|
20231115,100600,178755831,1526,1526,1526,1526,70
|
|
20231115,100500,178649011,1526,1526,1526,1526,50
|
|
20231115,100400,178572711,1526,1526,1526,1526,50
|
|
20231115,100300,178496411,1527,1527,1527,1527,0
|
|
20231115,100200,178496411,1527,1527,1527,1527,5
|
|
20231115,100100,178488776,1528,1525,1528,1525,265
|
|
20231115,100000,178084645,1525,1524,1525,1524,2
|
|
20231115,095900,178081596,1524,1523,1524,1523,1610
|
|
20231115,095800,175629214,1523,1523,1523,1523,1275
|
|
20231115,095700,173687389,1523,1521,1523,1521,10
|
|
20231115,095600,173672165,1521,1523,1523,1521,121
|
|
20231115,095500,173487923,1523,1521,1523,1521,339
|
|
20231115,095400,172972302,1521,1521,1521,1521,0
|
|
20231115,095300,172972302,1521,1521,1523,1521,98
|
|
20231115,095200,172823242,1521,1521,1521,1521,24
|
|
20231115,095100,172786738,1523,1523,1523,1523,202
|
|
20231115,095000,172479092,1523,1523,1523,1523,0
|
|
20231115,094900,172479092,1523,1523,1523,1523,1
|
|
20231115,094800,172477569,1521,1523,1523,1521,21
|
|
20231115,094700,172445626,1521,1523,1523,1521,413
|
|
20231115,094600,171816629,1523,1523,1523,1523,1
|
|
20231115,094500,171815106,1528,1526,1528,1524,10646
|
|
20231115,094400,155579621,1527,1527,1527,1526,3910
|
|
20231115,094300,149611891,1527,1527,1527,1527,0
|
|
20231115,094200,149611891,1527,1529,1529,1527,190
|
|
20231115,094100,149321652,1529,1529,1529,1529,5
|
|
20231115,094000,149314007,1529,1529,1529,1529,12
|
|
20231115,093900,149295659,1529,1529,1529,1529,1
|
|
20231115,093800,149294130,1530,1528,1530,1528,2010
|
|
20231115,093700,146222842,1528,1528,1528,1528,0
|
|
20231115,093600,146222842,1528,1528,1528,1528,0
|
|
20231115,093500,146222842,1528,1528,1528,1528,0
|
|
20231115,093400,146222842,1528,1528,1528,1528,624
|
|
20231115,093300,145269370,1531,1531,1531,1528,519
|
|
20231115,093200,144474808,1531,1531,1531,1528,78
|
|
20231115,093100,144355579,1528,1530,1531,1528,1057
|
|
20231115,093000,142739562,1531,1531,1531,1528,609
|
|
20231115,092900,141807503,1528,1528,1528,1528,158
|
|
20231115,092800,141566079,1531,1531,1532,1531,189
|
|
20231115,092700,141276719,1531,1532,1532,1531,804
|
|
20231115,092600,140045793,1531,1531,1531,1531,1323
|
|
20231115,092500,138020280,1531,1531,1531,1531,4
|
|
20231115,092400,138014156,1531,1531,1531,1531,153
|
|
20231115,092300,137779913,1531,1527,1531,1527,343
|
|
20231115,092200,137256148,1527,1527,1527,1527,0
|
|
20231115,092100,137256148,1527,1530,1530,1527,1348
|
|
20231115,092000,135194902,1529,1526,1529,1525,1817
|
|
20231115,091900,132420726,1525,1526,1526,1525,7
|
|
20231115,091800,132410045,1529,1528,1529,1528,1521
|
|
20231115,091700,130084777,1528,1528,1528,1528,1375
|
|
20231115,091600,127983777,1528,1532,1532,1528,4347
|
|
20231115,091500,121338525,1528,1530,1530,1528,2187
|
|
20231115,091400,117995631,1533,1533,1533,1529,526
|
|
20231115,091300,117190573,1535,1534,1535,1534,622
|
|
20231115,091200,116236419,1533,1532,1533,1532,4811
|
|
20231115,091100,108863495,1532,1532,1532,1532,42
|
|
20231115,091000,108799151,1532,1528,1533,1528,3814
|
|
20231115,090900,102969027,1528,1522,1528,1522,21
|
|
20231115,090800,102937059,1528,1527,1528,1527,1700
|
|
20231115,090700,100340759,1528,1523,1528,1523,2827
|
|
20231115,090600,96029221,1520,1513,1520,1513,2518
|
|
20231115,090500,92210938,1509,1511,1514,1509,15190
|
|
20231115,090400,69264620,1511,1510,1519,1510,473
|
|
20231115,090300,68546542,1517,1512,1517,1509,11630
|
|
20231115,090200,50978718,1511,1520,1520,1511,3493
|
|
20231115,090100,45697969,1510,1524,1525,1510,13707
|
|
20231115,090000,24904429,1525,1521,1525,1520,16380
|