627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,192400,353907653,1542,1542,1542,1542,306
|
|
20231117,192300,353907653,1542,1542,1542,1542,0
|
|
20231117,192200,353907653,1542,1542,1542,1542,0
|
|
20231117,192100,353907653,1542,1542,1542,1542,0
|
|
20231117,192000,353907653,1542,1542,1542,1542,0
|
|
20231117,191900,353907653,1542,1542,1542,1542,0
|
|
20231117,191800,353907653,1542,1542,1542,1542,0
|
|
20231117,191700,353907653,1542,1542,1542,1542,0
|
|
20231117,191600,353907653,1542,1542,1542,1542,0
|
|
20231117,191500,353907653,1542,1542,1542,1542,0
|
|
20231117,191400,353907653,1542,1542,1542,1542,0
|
|
20231117,191300,353907653,1542,1542,1542,1542,0
|
|
20231117,191200,353907653,1542,1542,1542,1542,0
|
|
20231117,191100,353907653,1542,1542,1542,1542,0
|
|
20231117,191000,353907653,1542,1542,1542,1542,0
|
|
20231117,190900,353907653,1542,1542,1542,1542,0
|
|
20231117,190800,353907653,1542,1542,1542,1542,0
|
|
20231117,190700,353907653,1542,1542,1542,1542,0
|
|
20231117,190600,353907653,1542,1542,1542,1542,0
|
|
20231117,190500,353907653,1542,1542,1542,1542,0
|
|
20231117,190400,353907653,1542,1542,1542,1542,0
|
|
20231117,190300,353907653,1542,1542,1542,1542,0
|
|
20231117,190200,353907653,1542,1542,1542,1542,0
|
|
20231117,190100,353907653,1542,1542,1542,1542,0
|
|
20231117,190000,353907653,1542,1542,1542,1542,0
|
|
20231117,185900,353907653,1542,1542,1542,1542,0
|
|
20231117,185800,353907653,1542,1542,1542,1542,0
|
|
20231117,185700,353907653,1542,1542,1542,1542,0
|
|
20231117,185600,353907653,1542,1542,1542,1542,0
|
|
20231117,185500,353907653,1542,1542,1542,1542,0
|
|
20231117,185400,353907653,1542,1542,1542,1542,306
|
|
20231117,185300,353907653,1542,1542,1542,1542,0
|
|
20231117,185200,353907653,1542,1542,1542,1542,0
|
|
20231117,185100,353907653,1542,1542,1542,1542,0
|
|
20231117,185000,353907653,1542,1542,1542,1542,0
|
|
20231117,184900,353907653,1542,1542,1542,1542,0
|
|
20231117,184800,353907653,1542,1542,1542,1542,0
|
|
20231117,184700,353907653,1542,1542,1542,1542,0
|
|
20231117,184600,353907653,1542,1542,1542,1542,0
|
|
20231117,184500,353907653,1542,1542,1542,1542,0
|
|
20231117,184400,353907653,1542,1542,1542,1542,0
|
|
20231117,184300,353907653,1542,1542,1542,1542,0
|
|
20231117,184200,353907653,1542,1542,1542,1542,0
|
|
20231117,184100,353907653,1542,1542,1542,1542,0
|
|
20231117,184000,353907653,1542,1542,1542,1542,0
|
|
20231117,183900,353907653,1542,1542,1542,1542,0
|
|
20231117,183800,353907653,1542,1542,1542,1542,0
|
|
20231117,183700,353907653,1542,1542,1542,1542,0
|
|
20231117,183600,353907653,1542,1542,1542,1542,0
|
|
20231117,183500,353907653,1542,1542,1542,1542,0
|
|
20231117,183400,353907653,1542,1542,1542,1542,0
|
|
20231117,183300,353907653,1542,1542,1542,1542,0
|
|
20231117,183200,353907653,1542,1542,1542,1542,0
|
|
20231117,183100,353907653,1542,1542,1542,1542,0
|
|
20231117,183000,353907653,1542,1542,1542,1542,0
|
|
20231117,182900,353907653,1542,1542,1542,1542,0
|
|
20231117,182800,353907653,1542,1542,1542,1542,0
|
|
20231117,182700,353907653,1542,1542,1542,1542,0
|
|
20231117,182600,353907653,1542,1542,1542,1542,0
|
|
20231117,182500,353907653,1542,1542,1542,1542,0
|
|
20231117,182400,353907653,1542,1542,1542,1542,306
|
|
20231117,182300,353907653,1542,1542,1542,1542,0
|
|
20231117,182200,353907653,1542,1542,1542,1542,0
|
|
20231117,182100,353907653,1542,1542,1542,1542,0
|
|
20231117,182000,353907653,1542,1542,1542,1542,0
|
|
20231117,181900,353907653,1542,1542,1542,1542,0
|
|
20231117,181800,353907653,1542,1542,1542,1542,0
|
|
20231117,181700,353907653,1542,1542,1542,1542,0
|
|
20231117,181600,353907653,1542,1542,1542,1542,0
|
|
20231117,181500,353907653,1542,1542,1542,1542,0
|
|
20231117,181400,353907653,1542,1542,1542,1542,0
|
|
20231117,181300,353907653,1542,1542,1542,1542,0
|
|
20231117,181200,353907653,1542,1542,1542,1542,0
|
|
20231117,181100,353907653,1542,1542,1542,1542,0
|
|
20231117,181000,353907653,1542,1542,1542,1542,0
|
|
20231117,180900,353907653,1542,1542,1542,1542,0
|
|
20231117,180800,353907653,1542,1542,1542,1542,0
|
|
20231117,180700,353907653,1542,1542,1542,1542,0
|
|
20231117,180600,353907653,1542,1542,1542,1542,0
|
|
20231117,180500,353907653,1542,1542,1542,1542,0
|
|
20231117,180400,353907653,1542,1542,1542,1542,0
|
|
20231117,180300,353907653,1542,1542,1542,1542,0
|
|
20231117,180200,353907653,1542,1542,1542,1542,0
|
|
20231117,180100,353907653,1542,1542,1542,1542,0
|
|
20231117,180000,353907653,1542,1542,1542,1542,0
|
|
20231117,175900,353907653,1542,1542,1542,1542,0
|
|
20231117,175800,353907653,1542,1542,1542,1542,0
|
|
20231117,175700,353907653,1542,1542,1542,1542,0
|
|
20231117,175600,353907653,1542,1542,1542,1542,0
|
|
20231117,175500,353907653,1542,1542,1542,1542,0
|
|
20231117,175400,353907653,1542,1542,1542,1542,306
|
|
20231117,175300,353907653,1542,1542,1542,1542,0
|
|
20231117,175200,353907653,1542,1542,1542,1542,0
|
|
20231117,175100,353907653,1542,1542,1542,1542,0
|
|
20231117,175000,353907653,1542,1542,1542,1542,0
|
|
20231117,174900,353907653,1542,1542,1542,1542,0
|
|
20231117,174800,353907653,1542,1542,1542,1542,0
|
|
20231117,174700,353907653,1542,1542,1542,1542,0
|
|
20231117,174600,353907653,1542,1542,1542,1542,0
|
|
20231117,174500,353907653,1542,1542,1542,1542,0
|
|
20231117,174400,353907653,1542,1542,1542,1542,0
|
|
20231117,174300,353907653,1542,1542,1542,1542,0
|
|
20231117,174200,353907653,1542,1542,1542,1542,0
|
|
20231117,174100,353907653,1542,1542,1542,1542,0
|
|
20231117,174000,353907653,1542,1542,1542,1542,0
|
|
20231117,173900,353907653,1542,1542,1542,1542,0
|
|
20231117,173800,353907653,1542,1542,1542,1542,0
|
|
20231117,173700,353907653,1542,1542,1542,1542,0
|
|
20231117,173600,353907653,1542,1542,1542,1542,0
|
|
20231117,173500,353907653,1542,1542,1542,1542,0
|
|
20231117,173400,353907653,1542,1542,1542,1542,0
|
|
20231117,173300,353907653,1542,1542,1542,1542,0
|
|
20231117,173200,353907653,1542,1542,1542,1542,0
|
|
20231117,173100,353907653,1542,1542,1542,1542,0
|
|
20231117,173000,353907653,1542,1542,1542,1542,0
|
|
20231117,172900,353907653,1542,1542,1542,1542,0
|
|
20231117,172800,353907653,1542,1542,1542,1542,0
|
|
20231117,172700,353907653,1542,1542,1542,1542,0
|
|
20231117,172600,353907653,1542,1542,1542,1542,0
|
|
20231117,172500,353907653,1542,1542,1542,1542,0
|
|
20231117,172400,353907653,1542,1542,1542,1542,306
|
|
20231117,172300,353907653,1542,1542,1542,1542,0
|
|
20231117,172200,353907653,1542,1542,1542,1542,0
|
|
20231117,172100,353907653,1542,1542,1542,1542,0
|
|
20231117,172000,353907653,1542,1542,1542,1542,0
|
|
20231117,171900,353907653,1542,1542,1542,1542,0
|
|
20231117,171800,353907653,1542,1542,1542,1542,0
|
|
20231117,171700,353907653,1542,1542,1542,1542,0
|
|
20231117,171600,353907653,1542,1542,1542,1542,0
|
|
20231117,171500,353907653,1542,1542,1542,1542,0
|
|
20231117,171400,353907653,1542,1542,1542,1542,0
|
|
20231117,171300,353907653,1542,1542,1542,1542,0
|
|
20231117,171200,353907653,1542,1542,1542,1542,0
|
|
20231117,171100,353907653,1542,1542,1542,1542,0
|
|
20231117,171000,353907653,1542,1542,1542,1542,0
|
|
20231117,170900,353907653,1542,1542,1542,1542,0
|
|
20231117,170800,353907653,1542,1542,1542,1542,0
|
|
20231117,170700,353907653,1542,1542,1542,1542,0
|
|
20231117,170600,353907653,1542,1542,1542,1542,0
|
|
20231117,170500,353907653,1542,1542,1542,1542,0
|
|
20231117,170400,353907653,1542,1542,1542,1542,0
|
|
20231117,170300,353907653,1542,1542,1542,1542,0
|
|
20231117,170200,353907653,1542,1542,1542,1542,0
|
|
20231117,170100,353907653,1542,1542,1542,1542,0
|
|
20231117,170000,353907653,1542,1542,1542,1542,0
|
|
20231117,165900,353907653,1542,1542,1542,1542,0
|
|
20231117,165800,353907653,1542,1542,1542,1542,0
|
|
20231117,165700,353907653,1542,1542,1542,1542,0
|
|
20231117,165600,353907653,1542,1542,1542,1542,0
|
|
20231117,165500,353907653,1542,1542,1542,1542,0
|
|
20231117,165400,353907653,1542,1542,1542,1542,306
|
|
20231117,165300,353907653,1542,1542,1542,1542,0
|
|
20231117,165200,353907653,1542,1542,1542,1542,0
|
|
20231117,165100,353907653,1542,1542,1542,1542,0
|
|
20231117,165000,353907653,1542,1542,1542,1542,0
|
|
20231117,164900,353907653,1542,1542,1542,1542,0
|
|
20231117,164800,353907653,1542,1542,1542,1542,0
|
|
20231117,164700,353907653,1542,1542,1542,1542,0
|
|
20231117,164600,353907653,1542,1542,1542,1542,0
|
|
20231117,164500,353907653,1542,1542,1542,1542,0
|
|
20231117,164400,353907653,1542,1542,1542,1542,0
|
|
20231117,164300,353907653,1542,1542,1542,1542,0
|
|
20231117,164200,353907653,1542,1542,1542,1542,0
|
|
20231117,164100,353907653,1542,1542,1542,1542,0
|
|
20231117,164000,353907653,1542,1542,1542,1542,0
|
|
20231117,163900,353907653,1542,1542,1542,1542,0
|
|
20231117,163800,353907653,1542,1542,1542,1542,0
|
|
20231117,163700,353907653,1542,1542,1542,1542,0
|
|
20231117,163600,353907653,1542,1542,1542,1542,0
|
|
20231117,163500,353907653,1542,1542,1542,1542,0
|
|
20231117,163400,353907653,1542,1542,1542,1542,0
|
|
20231117,163300,353907653,1542,1542,1542,1542,0
|
|
20231117,163200,353907653,1542,1542,1542,1542,0
|
|
20231117,163100,353907653,1542,1542,1542,1542,0
|
|
20231117,163000,353907653,1542,1542,1542,1542,0
|
|
20231117,162900,353907653,1542,1542,1542,1542,0
|
|
20231117,162800,353907653,1542,1542,1542,1542,0
|
|
20231117,162700,353907653,1542,1542,1542,1542,0
|
|
20231117,162600,353907653,1542,1542,1542,1542,0
|
|
20231117,162500,353907653,1542,1542,1542,1542,0
|
|
20231117,162400,353907653,1542,1542,1542,1542,306
|
|
20231117,162300,353907653,1542,1542,1542,1542,0
|
|
20231117,162200,353907653,1542,1542,1542,1542,0
|
|
20231117,162100,353907653,1542,1542,1542,1542,0
|
|
20231117,162000,353907653,1542,1542,1542,1542,0
|
|
20231117,161900,353907653,1542,1542,1542,1542,0
|
|
20231117,161800,353907653,1542,1542,1542,1542,0
|
|
20231117,161700,353907653,1542,1542,1542,1542,0
|
|
20231117,161600,353907653,1542,1542,1542,1542,0
|
|
20231117,161500,353907653,1542,1542,1542,1542,0
|
|
20231117,161400,353907653,1542,1542,1542,1542,0
|
|
20231117,161300,353907653,1542,1542,1542,1542,0
|
|
20231117,161200,353907653,1542,1542,1542,1542,0
|
|
20231117,161100,353907653,1542,1542,1542,1542,0
|
|
20231117,161000,353907653,1542,1542,1542,1542,0
|
|
20231117,160900,353907653,1542,1542,1542,1542,0
|
|
20231117,160800,353907653,1542,1542,1542,1542,0
|
|
20231117,160700,353907653,1542,1542,1542,1542,0
|
|
20231117,160600,353907653,1542,1542,1542,1542,0
|
|
20231117,160500,353907653,1542,1542,1542,1542,0
|
|
20231117,160400,353907653,1542,1542,1542,1542,0
|
|
20231117,160300,353907653,1542,1542,1542,1542,0
|
|
20231117,160200,353907653,1542,1542,1542,1542,0
|
|
20231117,160100,353907653,1542,1542,1542,1542,0
|
|
20231117,160000,353907653,1542,1542,1542,1542,0
|
|
20231117,155900,353907653,1542,1542,1542,1542,0
|
|
20231117,155800,353907653,1542,1542,1542,1542,0
|
|
20231117,155700,353907653,1542,1542,1542,1542,0
|
|
20231117,155600,353907653,1542,1542,1542,1542,0
|
|
20231117,155500,353907653,1542,1542,1542,1542,0
|
|
20231117,155400,353907653,1542,1542,1542,1542,306
|
|
20231117,155300,353907653,1542,1542,1542,1542,0
|
|
20231117,155200,353907653,1542,1542,1542,1542,0
|
|
20231117,155100,353907653,1542,1542,1542,1542,0
|
|
20231117,155000,353907653,1542,1542,1542,1542,0
|
|
20231117,154900,353907653,1542,1542,1542,1542,0
|
|
20231117,154800,353907653,1542,1542,1542,1542,0
|
|
20231117,154700,353907653,1542,1542,1542,1542,0
|
|
20231117,154600,353907653,1542,1542,1542,1542,0
|
|
20231117,154500,353907653,1542,1542,1542,1542,0
|
|
20231117,154400,353907653,1542,1542,1542,1542,0
|
|
20231117,154300,353907653,1542,1542,1542,1542,0
|
|
20231117,154200,353907653,1542,1542,1542,1542,0
|
|
20231117,154100,353907653,1542,1542,1542,1542,0
|
|
20231117,154000,353907653,1542,1542,1542,1542,0
|
|
20231117,153900,353907653,1542,1542,1542,1542,0
|
|
20231117,153800,353907653,1542,1542,1542,1542,0
|
|
20231117,153700,353907653,1542,1542,1542,1542,0
|
|
20231117,153600,353907653,1542,1542,1542,1542,0
|
|
20231117,153500,353907653,1542,1542,1542,1542,0
|
|
20231117,153400,353907653,1542,1542,1542,1542,0
|
|
20231117,153300,353907653,1542,1542,1542,1542,0
|
|
20231117,153200,353907653,1542,1542,1542,1542,0
|
|
20231117,153100,353907653,1542,1542,1542,1542,0
|
|
20231117,153000,353907653,1542,1542,1542,1542,306
|
|
20231117,152900,353435801,1535,1535,1535,1535,0
|
|
20231117,152800,353435801,1535,1535,1535,1535,0
|
|
20231117,152700,353435801,1535,1535,1535,1535,0
|
|
20231117,152600,353435801,1535,1535,1535,1535,0
|
|
20231117,152500,353435801,1535,1535,1535,1535,0
|
|
20231117,152400,353435801,1535,1535,1535,1535,0
|
|
20231117,152300,353435801,1535,1535,1535,1535,0
|
|
20231117,152200,353435801,1535,1535,1535,1535,0
|
|
20231117,152100,353435801,1535,1535,1535,1535,0
|
|
20231117,152000,353435801,1535,1535,1535,1535,0
|
|
20231117,151900,353435801,1535,1536,1536,1535,233
|
|
20231117,151800,353077916,1542,1542,1542,1542,0
|
|
20231117,151700,353077916,1542,1535,1542,1535,5
|
|
20231117,151600,353070213,1535,1535,1535,1535,3
|
|
20231117,151500,353065608,1538,1538,1538,1538,266
|
|
20231117,151400,352656500,1538,1538,1538,1538,0
|
|
20231117,151300,352656500,1538,1538,1538,1538,100
|
|
20231117,151200,352502700,1538,1538,1538,1538,0
|
|
20231117,151100,352502700,1538,1538,1538,1538,3
|
|
20231117,151000,352498086,1535,1534,1535,1534,742
|
|
20231117,150900,351359184,1534,1535,1535,1534,98
|
|
20231117,150800,351208782,1534,1538,1538,1534,2319
|
|
20231117,150700,347649954,1538,1538,1538,1538,1
|
|
20231117,150600,347648416,1535,1535,1535,1535,1
|
|
20231117,150500,347646881,1538,1535,1538,1535,5
|
|
20231117,150400,347639203,1538,1538,1538,1538,0
|
|
20231117,150300,347639203,1538,1538,1538,1538,0
|
|
20231117,150200,347639203,1538,1535,1538,1535,3
|
|
20231117,150100,347634595,1538,1538,1538,1538,0
|
|
20231117,150000,347634595,1538,1535,1538,1535,567
|
|
20231117,145900,346762750,1535,1535,1535,1535,207
|
|
20231117,145800,346445005,1538,1538,1538,1538,0
|
|
20231117,145700,346445005,1538,1538,1538,1538,0
|
|
20231117,145600,346445005,1538,1538,1538,1538,1
|
|
20231117,145500,346443467,1534,1534,1534,1534,2116
|
|
20231117,145400,343197523,1538,1538,1538,1538,50
|
|
20231117,145300,343120623,1533,1538,1538,1533,69
|
|
20231117,145200,343014841,1538,1538,1538,1538,0
|
|
20231117,145100,343014841,1538,1538,1538,1538,0
|
|
20231117,145000,343014841,1538,1538,1538,1538,0
|
|
20231117,144900,343014841,1538,1538,1538,1538,0
|
|
20231117,144800,343014841,1538,1533,1538,1533,1212
|
|
20231117,144700,341156840,1533,1538,1538,1533,1001
|
|
20231117,144600,339622302,1529,1529,1529,1529,0
|
|
20231117,144500,339622302,1529,1529,1529,1529,0
|
|
20231117,144400,339622302,1529,1529,1529,1529,0
|
|
20231117,144300,339622302,1529,1529,1529,1529,68
|
|
20231117,144200,339518330,1538,1538,1538,1538,0
|
|
20231117,144100,339518330,1538,1538,1538,1538,0
|
|
20231117,144000,339518330,1538,1538,1538,1538,1
|
|
20231117,143900,339516792,1530,1530,1530,1530,0
|
|
20231117,143800,339516792,1530,1530,1530,1530,0
|
|
20231117,143700,339516792,1530,1539,1539,1528,1830
|
|
20231117,143600,336718733,1530,1532,1539,1530,123
|
|
20231117,143500,336530449,1530,1528,1541,1528,1481
|
|
20231117,143400,334262658,1527,1534,1534,1527,2793
|
|
20231117,143300,329989632,1533,1533,1533,1533,0
|
|
20231117,143200,329989632,1533,1533,1533,1533,1082
|
|
20231117,143100,328330926,1533,1534,1534,1532,4836
|
|
20231117,143000,320917115,1534,1534,1534,1530,1029
|
|
20231117,142900,319339341,1534,1534,1534,1534,1000
|
|
20231117,142800,317805341,1530,1540,1540,1530,3401
|
|
20231117,142700,312578011,1542,1543,1543,1542,445
|
|
20231117,142600,311891621,1544,1529,1544,1529,2559
|
|
20231117,142500,307970377,1527,1529,1529,1527,2598
|
|
20231117,142400,303999779,1529,1532,1532,1529,10372
|
|
20231117,142300,288122983,1533,1536,1536,1533,3947
|
|
20231117,142200,282068445,1535,1536,1536,1535,857
|
|
20231117,142100,280752949,1537,1538,1538,1537,2
|
|
20231117,142000,280749874,1535,1535,1535,1535,68
|
|
20231117,141900,280645494,1535,1538,1538,1535,161
|
|
20231117,141800,280398197,1535,1535,1535,1535,500
|
|
20231117,141700,279630697,1538,1538,1538,1538,0
|
|
20231117,141600,279630697,1538,1538,1538,1538,1
|
|
20231117,141500,279629159,1535,1535,1535,1535,1
|
|
20231117,141400,279627624,1536,1538,1544,1536,5232
|
|
20231117,141300,271587836,1538,1538,1538,1538,0
|
|
20231117,141200,271587836,1538,1538,1538,1538,1
|
|
20231117,141100,271586298,1544,1540,1544,1540,1508
|
|
20231117,141000,269261085,1540,1539,1540,1539,217
|
|
20231117,140900,268927072,1540,1540,1540,1540,0
|
|
20231117,140800,268927072,1540,1540,1540,1540,0
|
|
20231117,140700,268927072,1540,1540,1540,1540,28
|
|
20231117,140600,268883952,1540,1540,1542,1540,163
|
|
20231117,140500,268632930,1539,1539,1539,1539,554
|
|
20231117,140400,267780324,1539,1539,1539,1539,781
|
|
20231117,140300,266578365,1542,1540,1542,1540,191
|
|
20231117,140200,266284223,1543,1543,1543,1543,0
|
|
20231117,140100,266284223,1543,1543,1543,1543,0
|
|
20231117,140000,266284223,1543,1543,1543,1543,0
|
|
20231117,135900,266284223,1543,1543,1543,1543,0
|
|
20231117,135800,266284223,1543,1543,1543,1543,0
|
|
20231117,135700,266284223,1543,1543,1543,1543,0
|
|
20231117,135600,266284223,1543,1539,1543,1539,5
|
|
20231117,135500,266276524,1539,1539,1539,1539,0
|
|
20231117,135400,266276524,1539,1539,1539,1539,0
|
|
20231117,135300,266276524,1539,1539,1539,1539,1
|
|
20231117,135200,266274985,1543,1543,1543,1543,61
|
|
20231117,135100,266180862,1543,1541,1543,1541,19
|
|
20231117,135000,266151581,1541,1541,1541,1541,50
|
|
20231117,134900,266074531,1541,1541,1541,1541,0
|
|
20231117,134800,266074531,1541,1540,1541,1540,1000
|
|
20231117,134700,264533640,1539,1539,1539,1539,0
|
|
20231117,134600,264533640,1539,1539,1539,1539,4269
|
|
20231117,134500,257963649,1537,1537,1537,1537,0
|
|
20231117,134400,257963649,1537,1537,1537,1537,1
|
|
20231117,134300,257962112,1539,1539,1539,1539,500
|
|
20231117,134200,257192612,1537,1537,1537,1537,0
|
|
20231117,134100,257192612,1537,1537,1537,1537,69
|
|
20231117,134000,257086559,1537,1537,1537,1537,50
|
|
20231117,133900,257009709,1539,1539,1539,1539,0
|
|
20231117,133800,257009709,1539,1539,1539,1539,0
|
|
20231117,133700,257009709,1539,1539,1539,1539,500
|
|
20231117,133600,256240209,1536,1536,1536,1536,0
|
|
20231117,133500,256240209,1536,1536,1536,1536,0
|
|
20231117,133400,256240209,1536,1536,1536,1536,0
|
|
20231117,133300,256240209,1536,1536,1536,1536,1
|
|
20231117,133200,256238673,1536,1536,1536,1536,120
|
|
20231117,133100,256054353,1535,1535,1535,1535,0
|
|
20231117,133000,256054353,1535,1535,1535,1535,66
|
|
20231117,132900,255953043,1535,1535,1535,1535,25
|
|
20231117,132800,255914668,1535,1535,1535,1535,20
|
|
20231117,132700,255883968,1537,1537,1537,1537,0
|
|
20231117,132600,255883968,1537,1537,1537,1537,0
|
|
20231117,132500,255883968,1537,1537,1537,1537,0
|
|
20231117,132400,255883968,1537,1537,1537,1537,200
|
|
20231117,132300,255576568,1537,1538,1538,1537,1167
|
|
20231117,132200,253782866,1538,1537,1538,1537,101
|
|
20231117,132100,253627552,1537,1537,1538,1537,232
|
|
20231117,132000,253270768,1537,1537,1537,1537,360
|
|
20231117,131900,252717448,1537,1537,1537,1537,0
|
|
20231117,131800,252717448,1537,1537,1537,1537,640
|
|
20231117,131700,251733768,1537,1537,1537,1537,220
|
|
20231117,131600,251395628,1537,1537,1537,1537,283
|
|
20231117,131500,250960657,1537,1537,1537,1537,940
|
|
20231117,131400,249515877,1537,1537,1537,1537,324
|
|
20231117,131300,249017889,1538,1538,1538,1537,277
|
|
20231117,131200,248592118,1540,1540,1540,1540,0
|
|
20231117,131100,248592118,1540,1540,1540,1540,1
|
|
20231117,131000,248590578,1540,1540,1540,1540,0
|
|
20231117,130900,248590578,1540,1540,1540,1540,0
|
|
20231117,130800,248590578,1540,1540,1540,1540,0
|
|
20231117,130700,248590578,1540,1534,1540,1534,3108
|
|
20231117,130600,243808326,1536,1536,1536,1535,1492
|
|
20231117,130500,241517258,1536,1536,1536,1536,924
|
|
20231117,130400,240097994,1537,1538,1541,1537,5901
|
|
20231117,130300,231028127,1538,1540,1541,1538,5792
|
|
20231117,130200,222111461,1543,1543,1543,1543,0
|
|
20231117,130100,222111461,1543,1543,1543,1543,0
|
|
20231117,130000,222111461,1543,1543,1543,1543,0
|
|
20231117,125900,222111461,1543,1543,1543,1543,0
|
|
20231117,125800,222111461,1543,1540,1543,1537,3016
|
|
20231117,125700,217470563,1540,1540,1540,1540,0
|
|
20231117,125600,217470563,1540,1540,1540,1540,116
|
|
20231117,125500,217291923,1539,1539,1539,1539,0
|
|
20231117,125400,217291923,1539,1541,1541,1539,4581
|
|
20231117,125300,210237119,1542,1542,1542,1542,283
|
|
20231117,125200,209800733,1543,1543,1543,1543,105
|
|
20231117,125100,209638718,1542,1542,1542,1542,68
|
|
20231117,125000,209533862,1542,1544,1544,1542,810
|
|
20231117,124900,208284302,1546,1545,1546,1545,2
|
|
20231117,124800,208281211,1544,1544,1544,1544,0
|
|
20231117,124700,208281211,1544,1544,1544,1544,0
|
|
20231117,124600,208281211,1544,1544,1544,1544,0
|
|
20231117,124500,208281211,1544,1544,1544,1544,1
|
|
20231117,124400,208279667,1544,1544,1544,1544,0
|
|
20231117,124300,208279667,1544,1544,1544,1544,66
|
|
20231117,124200,208177763,1545,1545,1545,1545,485
|
|
20231117,124100,207428438,1546,1546,1546,1546,0
|
|
20231117,124000,207428438,1546,1546,1546,1546,1
|
|
20231117,123900,207426892,1546,1547,1547,1546,36
|
|
20231117,123800,207371212,1547,1547,1547,1547,64
|
|
20231117,123700,207272204,1548,1548,1548,1548,1
|
|
20231117,123600,207270656,1547,1547,1547,1547,0
|
|
20231117,123500,207270656,1547,1547,1547,1547,0
|
|
20231117,123400,207270656,1547,1547,1547,1547,0
|
|
20231117,123300,207270656,1547,1547,1547,1547,0
|
|
20231117,123200,207270656,1547,1547,1547,1547,130
|
|
20231117,123100,207069546,1546,1546,1546,1546,1
|
|
20231117,123000,207068000,1546,1545,1546,1545,211
|
|
20231117,122900,206741859,1545,1546,1546,1545,541
|
|
20231117,122800,205905496,1545,1545,1545,1545,0
|
|
20231117,122700,205905496,1545,1545,1545,1545,0
|
|
20231117,122600,205905496,1545,1545,1545,1545,0
|
|
20231117,122500,205905496,1545,1545,1545,1545,5
|
|
20231117,122400,205897771,1547,1547,1547,1547,252
|
|
20231117,122300,205507927,1547,1547,1547,1547,244
|
|
20231117,122200,205130459,1547,1547,1547,1547,306
|
|
20231117,122100,204657077,1547,1548,1548,1547,1085
|
|
20231117,122000,202978494,1548,1548,1548,1548,246
|
|
20231117,121900,202597686,1548,1548,1548,1548,50
|
|
20231117,121800,202520286,1547,1549,1549,1547,943
|
|
20231117,121700,201060895,1548,1546,1548,1546,18
|
|
20231117,121600,201033033,1547,1547,1547,1547,83
|
|
20231117,121500,200904632,1546,1546,1546,1546,0
|
|
20231117,121400,200904632,1546,1546,1546,1546,30
|
|
20231117,121300,200858252,1546,1546,1549,1546,79
|
|
20231117,121200,200736115,1546,1546,1546,1546,83
|
|
20231117,121100,200607797,1546,1546,1546,1546,76
|
|
20231117,121000,200490301,1546,1547,1547,1546,365
|
|
20231117,120900,199925949,1547,1547,1547,1547,80
|
|
20231117,120800,199802189,1546,1547,1547,1546,200
|
|
20231117,120700,199492889,1546,1546,1546,1546,8
|
|
20231117,120600,199480521,1546,1546,1546,1546,121
|
|
20231117,120500,199293455,1545,1544,1545,1544,25
|
|
20231117,120400,199254831,1546,1547,1547,1546,171
|
|
20231117,120300,198990384,1546,1546,1546,1546,0
|
|
20231117,120200,198990384,1546,1546,1546,1546,124
|
|
20231117,120100,198798680,1546,1545,1546,1545,89
|
|
20231117,120000,198661089,1546,1546,1546,1546,284
|
|
20231117,115900,198222025,1547,1547,1547,1547,100
|
|
20231117,115800,198067325,1546,1546,1546,1545,378
|
|
20231117,115700,197483037,1546,1548,1548,1546,1377
|
|
20231117,115600,195353948,1547,1547,1550,1547,300
|
|
20231117,115500,194889845,1547,1547,1550,1547,302
|
|
20231117,115400,194422648,1547,1548,1548,1547,736
|
|
20231117,115300,193283764,1547,1547,1547,1547,0
|
|
20231117,115200,193283764,1547,1547,1547,1547,0
|
|
20231117,115100,193283764,1547,1547,1547,1547,25
|
|
20231117,115000,193245089,1547,1546,1547,1546,198
|
|
20231117,114900,192938917,1546,1546,1546,1546,0
|
|
20231117,114800,192938917,1546,1546,1546,1546,0
|
|
20231117,114700,192938917,1546,1546,1546,1546,247
|
|
20231117,114600,192557055,1545,1545,1545,1545,0
|
|
20231117,114500,192557055,1545,1545,1545,1545,94
|
|
20231117,114400,192411825,1544,1544,1544,1544,65
|
|
20231117,114300,192311465,1543,1543,1543,1543,0
|
|
20231117,114200,192311465,1543,1543,1543,1543,0
|
|
20231117,114100,192311465,1543,1543,1543,1543,0
|
|
20231117,114000,192311465,1543,1543,1543,1543,66
|
|
20231117,113900,192209627,1543,1543,1543,1543,0
|
|
20231117,113800,192209627,1543,1543,1543,1543,0
|
|
20231117,113700,192209627,1543,1542,1543,1542,220
|
|
20231117,113600,191870187,1543,1542,1543,1542,120
|
|
20231117,113500,191685117,1542,1542,1542,1542,10
|
|
20231117,113400,191669697,1543,1543,1543,1543,0
|
|
20231117,113300,191669697,1543,1543,1543,1543,0
|
|
20231117,113200,191669697,1543,1543,1543,1543,138
|
|
20231117,113100,191456763,1545,1545,1545,1545,5
|
|
20231117,113000,191449038,1542,1542,1542,1541,68
|
|
20231117,112900,191344183,1542,1544,1544,1542,866
|
|
20231117,112800,190007844,1543,1543,1543,1543,0
|
|
20231117,112700,190007844,1543,1543,1543,1543,59
|
|
20231117,112600,189916807,1543,1546,1546,1543,15
|
|
20231117,112500,189893647,1546,1546,1546,1545,131
|
|
20231117,112400,189691135,1543,1543,1543,1543,2
|
|
20231117,112300,189688049,1545,1544,1545,1544,1037
|
|
20231117,112200,188085921,1542,1542,1542,1542,0
|
|
20231117,112100,188085921,1542,1542,1542,1542,0
|
|
20231117,112000,188085921,1542,1542,1542,1542,84
|
|
20231117,111900,187956393,1542,1542,1543,1542,70
|
|
20231117,111800,187848433,1543,1543,1543,1543,331
|
|
20231117,111700,187337700,1545,1545,1545,1545,0
|
|
20231117,111600,187337700,1545,1541,1545,1541,531
|
|
20231117,111500,186518229,1540,1540,1541,1540,1276
|
|
20231117,111400,184553170,1540,1540,1540,1540,0
|
|
20231117,111300,184553170,1540,1540,1540,1540,149
|
|
20231117,111200,184323710,1540,1541,1541,1538,941
|
|
20231117,111100,182873784,1538,1540,1541,1538,368
|
|
20231117,111000,182306867,1540,1539,1549,1538,4686
|
|
20231117,110900,175093853,1538,1538,1538,1538,1
|
|
20231117,110800,175092315,1538,1541,1541,1538,6577
|
|
20231117,110700,164962950,1541,1545,1545,1541,6925
|
|
20231117,110600,154282878,1545,1545,1545,1545,0
|
|
20231117,110500,154282878,1545,1545,1545,1545,0
|
|
20231117,110400,154282878,1545,1545,1545,1545,0
|
|
20231117,110300,154282878,1545,1545,1545,1545,9
|
|
20231117,110200,154268973,1554,1554,1554,1554,0
|
|
20231117,110100,154268973,1554,1554,1554,1554,0
|
|
20231117,110000,154268973,1554,1546,1554,1546,62
|
|
20231117,105900,154173113,1546,1556,1556,1546,1422
|
|
20231117,105800,151973761,1556,1556,1556,1556,0
|
|
20231117,105700,151973761,1556,1556,1556,1556,100
|
|
20231117,105600,151818161,1556,1556,1556,1556,1
|
|
20231117,105500,151816605,1553,1553,1553,1553,1242
|
|
20231117,105400,149887779,1552,1552,1552,1552,560
|
|
20231117,105300,149018659,1552,1552,1552,1552,0
|
|
20231117,105200,149018659,1552,1546,1552,1546,46
|
|
20231117,105100,148947537,1552,1552,1552,1552,199
|
|
20231117,105000,148638689,1552,1552,1552,1552,4
|
|
20231117,104900,148632481,1552,1552,1552,1552,0
|
|
20231117,104800,148632481,1552,1552,1552,1552,7
|
|
20231117,104700,148621617,1552,1552,1552,1552,0
|
|
20231117,104600,148621617,1552,1552,1552,1552,1
|
|
20231117,104500,148620065,1546,1546,1546,1546,0
|
|
20231117,104400,148620065,1546,1546,1546,1546,0
|
|
20231117,104300,148620065,1546,1546,1546,1546,8
|
|
20231117,104200,148607697,1552,1552,1552,1552,1
|
|
20231117,104100,148606145,1545,1545,1545,1545,32
|
|
20231117,104000,148556705,1545,1545,1545,1545,55
|
|
20231117,103900,148471730,1545,1548,1548,1545,900
|
|
20231117,103800,147080733,1552,1553,1553,1550,1001
|
|
20231117,103700,145526683,1553,1550,1553,1550,502
|
|
20231117,103600,144747080,1552,1553,1553,1552,4
|
|
20231117,103500,144740870,1554,1554,1554,1554,304
|
|
20231117,103400,144268454,1555,1555,1555,1555,63
|
|
20231117,103300,144170489,1547,1547,1555,1547,72
|
|
20231117,103200,144058641,1547,1547,1547,1547,166
|
|
20231117,103100,143801839,1547,1547,1547,1547,55
|
|
20231117,103000,143716754,1546,1546,1546,1546,387
|
|
20231117,102900,143118452,1547,1555,1555,1547,1827
|
|
20231117,102800,140292043,1547,1548,1548,1547,782
|
|
20231117,102700,139081610,1555,1555,1555,1555,2
|
|
20231117,102600,139078500,1555,1555,1555,1555,0
|
|
20231117,102500,139078500,1555,1555,1555,1555,1
|
|
20231117,102400,139076945,1546,1547,1547,1546,5
|
|
20231117,102300,139069213,1557,1553,1557,1547,154
|
|
20231117,102200,138830067,1551,1551,1551,1551,67
|
|
20231117,102100,138726150,1549,1549,1551,1549,608
|
|
20231117,102000,137784356,1549,1549,1549,1549,62
|
|
20231117,101900,137688318,1549,1549,1549,1549,496
|
|
20231117,101800,136920014,1546,1554,1554,1546,1521
|
|
20231117,101700,134558924,1554,1544,1554,1544,1841
|
|
20231117,101600,131702660,1545,1549,1549,1545,1746
|
|
20231117,101500,129004962,1549,1546,1549,1545,1417
|
|
20231117,101400,126812763,1548,1549,1549,1548,3518
|
|
20231117,101300,121363807,1553,1553,1553,1553,16
|
|
20231117,101200,121338959,1553,1552,1553,1552,8
|
|
20231117,101100,121326542,1552,1553,1553,1549,1258
|
|
20231117,101000,119376541,1553,1553,1553,1553,63
|
|
20231117,100900,119278702,1552,1552,1552,1552,1
|
|
20231117,100800,119277150,1554,1554,1554,1554,205
|
|
20231117,100700,118958580,1558,1552,1558,1552,6
|
|
20231117,100600,118949262,1552,1552,1552,1552,100
|
|
20231117,100500,118794062,1552,1552,1552,1552,907
|
|
20231117,100400,117386398,1555,1555,1555,1555,100
|
|
20231117,100300,117230898,1555,1555,1555,1549,1048
|
|
20231117,100200,115601342,1558,1558,1558,1558,189
|
|
20231117,100100,115306880,1559,1559,1559,1559,0
|
|
20231117,100000,115306880,1559,1545,1561,1545,469
|
|
20231117,095900,114577531,1545,1545,1548,1545,260
|
|
20231117,095800,114175057,1546,1549,1549,1546,808
|
|
20231117,095700,112924978,1550,1550,1550,1550,0
|
|
20231117,095600,112924978,1550,1550,1550,1550,0
|
|
20231117,095500,112924978,1550,1550,1550,1550,0
|
|
20231117,095400,112924978,1550,1548,1550,1548,112
|
|
20231117,095300,112751382,1553,1552,1553,1548,347
|
|
20231117,095200,112212746,1547,1548,1548,1547,802
|
|
20231117,095100,110971252,1548,1552,1552,1548,803
|
|
20231117,095000,109725913,1551,1555,1555,1551,648
|
|
20231117,094900,108718581,1548,1553,1555,1548,2255
|
|
20231117,094800,105213428,1552,1548,1552,1548,2233
|
|
20231117,094700,101752011,1551,1551,1551,1551,28
|
|
20231117,094600,101708583,1551,1551,1551,1551,60
|
|
20231117,094500,101615523,1551,1551,1551,1548,1061
|
|
20231117,094400,99969921,1551,1551,1551,1551,10
|
|
20231117,094300,99954411,1545,1551,1551,1545,304
|
|
20231117,094200,99482925,1545,1547,1552,1545,402
|
|
20231117,094100,98860725,1547,1553,1553,1547,204
|
|
20231117,094000,98544477,1553,1553,1553,1553,0
|
|
20231117,093900,98544477,1553,1555,1555,1546,2318
|
|
20231117,093800,94949906,1546,1553,1570,1540,8922
|
|
20231117,093700,81160323,1562,1562,1562,1562,348
|
|
20231117,093600,80616747,1553,1554,1573,1553,505
|
|
20231117,093500,79832258,1551,1573,1573,1551,9106
|
|
20231117,093400,65636497,1564,1565,1573,1562,2582
|
|
20231117,093300,61601270,1563,1566,1573,1563,1649
|
|
20231117,093200,59021325,1573,1573,1573,1573,3
|
|
20231117,093100,59016606,1573,1566,1573,1566,113
|
|
20231117,093000,58839592,1573,1573,1573,1573,0
|
|
20231117,092900,58839592,1573,1573,1573,1573,78
|
|
20231117,092800,58716898,1566,1566,1566,1566,1
|
|
20231117,092700,58715332,1573,1573,1573,1573,0
|
|
20231117,092600,58715332,1573,1573,1573,1573,0
|
|
20231117,092500,58715332,1573,1573,1573,1573,0
|
|
20231117,092400,58715332,1573,1566,1573,1566,12
|
|
20231117,092300,58696533,1573,1573,1573,1573,1
|
|
20231117,092200,58694960,1568,1568,1568,1568,0
|
|
20231117,092100,58694960,1568,1565,1568,1565,503
|
|
20231117,092000,57906424,1565,1566,1566,1565,1592
|
|
20231117,091900,55414810,1568,1573,1573,1568,580
|
|
20231117,091800,54505365,1568,1568,1568,1568,0
|
|
20231117,091700,54505365,1568,1568,1568,1568,1
|
|
20231117,091600,54503797,1575,1575,1575,1575,0
|
|
20231117,091500,54503797,1575,1575,1575,1575,6
|
|
20231117,091400,54494347,1566,1569,1569,1566,370
|
|
20231117,091300,53914681,1569,1566,1569,1566,942
|
|
20231117,091200,52436719,1575,1575,1575,1575,0
|
|
20231117,091100,52436719,1575,1575,1575,1575,0
|
|
20231117,091000,52436719,1575,1567,1575,1567,51
|
|
20231117,090900,52356794,1567,1567,1567,1567,1000
|
|
20231117,090800,50789794,1576,1576,1576,1576,0
|
|
20231117,090700,50789794,1576,1576,1576,1576,0
|
|
20231117,090600,50789794,1576,1576,1576,1576,0
|
|
20231117,090500,50789794,1576,1576,1576,1576,0
|
|
20231117,090400,50789794,1576,1566,1576,1566,504
|
|
20231117,090300,49995520,1562,1570,1570,1561,27115
|
|
20231117,090200,7555773,1578,1569,1578,1569,245
|
|
20231117,090100,7171350,1568,1570,1570,1568,2804
|
|
20231117,090000,2773598,1570,1588,1588,1570,1764
|