577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,183400,91535862,1419,1419,1419,1419,6773
|
|
20231115,183300,91535862,1419,1419,1419,1419,0
|
|
20231115,183200,91535862,1419,1419,1419,1419,0
|
|
20231115,183100,91535862,1419,1419,1419,1419,0
|
|
20231115,183000,91535862,1419,1419,1419,1419,0
|
|
20231115,182900,91535862,1419,1419,1419,1419,0
|
|
20231115,182800,91535862,1419,1419,1419,1419,0
|
|
20231115,182700,91535862,1419,1419,1419,1419,0
|
|
20231115,182600,91535862,1419,1419,1419,1419,0
|
|
20231115,182500,91535862,1419,1419,1419,1419,0
|
|
20231115,182400,91535862,1419,1419,1419,1419,0
|
|
20231115,182300,91535862,1419,1419,1419,1419,0
|
|
20231115,182200,91535862,1419,1419,1419,1419,0
|
|
20231115,182100,91535862,1419,1419,1419,1419,0
|
|
20231115,182000,91535862,1419,1419,1419,1419,0
|
|
20231115,181900,91535862,1419,1419,1419,1419,0
|
|
20231115,181800,91535862,1419,1419,1419,1419,0
|
|
20231115,181700,91535862,1419,1419,1419,1419,0
|
|
20231115,181600,91535862,1419,1419,1419,1419,0
|
|
20231115,181500,91535862,1419,1419,1419,1419,0
|
|
20231115,181400,91535862,1419,1419,1419,1419,0
|
|
20231115,181300,91535862,1419,1419,1419,1419,0
|
|
20231115,181200,91535862,1419,1419,1419,1419,0
|
|
20231115,181100,91535862,1419,1419,1419,1419,0
|
|
20231115,181000,91535862,1419,1419,1419,1419,0
|
|
20231115,180900,91535862,1419,1419,1419,1419,0
|
|
20231115,180800,91535862,1419,1419,1419,1419,0
|
|
20231115,180700,91535862,1419,1419,1419,1419,0
|
|
20231115,180600,91535862,1419,1419,1419,1419,0
|
|
20231115,180500,91535862,1419,1419,1419,1419,0
|
|
20231115,180400,91535862,1419,1419,1419,1419,6773
|
|
20231115,180300,91535862,1419,1419,1419,1419,0
|
|
20231115,180200,91535862,1419,1419,1419,1419,0
|
|
20231115,180100,91535862,1419,1419,1419,1419,0
|
|
20231115,180000,91535862,1419,1419,1419,1419,0
|
|
20231115,175900,91535862,1419,1419,1419,1419,0
|
|
20231115,175800,91535862,1419,1419,1419,1419,0
|
|
20231115,175700,91535862,1419,1419,1419,1419,0
|
|
20231115,175600,91535862,1419,1419,1419,1419,0
|
|
20231115,175500,91535862,1419,1419,1419,1419,0
|
|
20231115,175400,91535862,1419,1419,1419,1419,0
|
|
20231115,175300,91535862,1419,1419,1419,1419,0
|
|
20231115,175200,91535862,1419,1419,1419,1419,0
|
|
20231115,175100,91535862,1419,1419,1419,1419,0
|
|
20231115,175000,91535862,1419,1419,1419,1419,0
|
|
20231115,174900,91535862,1419,1419,1419,1419,0
|
|
20231115,174800,91535862,1419,1419,1419,1419,0
|
|
20231115,174700,91535862,1419,1419,1419,1419,0
|
|
20231115,174600,91535862,1419,1419,1419,1419,0
|
|
20231115,174500,91535862,1419,1419,1419,1419,0
|
|
20231115,174400,91535862,1419,1419,1419,1419,0
|
|
20231115,174300,91535862,1419,1419,1419,1419,0
|
|
20231115,174200,91535862,1419,1419,1419,1419,0
|
|
20231115,174100,91535862,1419,1419,1419,1419,0
|
|
20231115,174000,91535862,1419,1419,1419,1419,0
|
|
20231115,173900,91535862,1419,1419,1419,1419,0
|
|
20231115,173800,91535862,1419,1419,1419,1419,0
|
|
20231115,173700,91535862,1419,1419,1419,1419,0
|
|
20231115,173600,91535862,1419,1419,1419,1419,0
|
|
20231115,173500,91535862,1419,1419,1419,1419,0
|
|
20231115,173400,91535862,1419,1419,1419,1419,6773
|
|
20231115,173300,91535862,1419,1419,1419,1419,0
|
|
20231115,173200,91535862,1419,1419,1419,1419,0
|
|
20231115,173100,91535862,1419,1419,1419,1419,0
|
|
20231115,173000,91535862,1419,1419,1419,1419,0
|
|
20231115,172900,91535862,1419,1419,1419,1419,0
|
|
20231115,172800,91535862,1419,1419,1419,1419,0
|
|
20231115,172700,91535862,1419,1419,1419,1419,0
|
|
20231115,172600,91535862,1419,1419,1419,1419,0
|
|
20231115,172500,91535862,1419,1419,1419,1419,0
|
|
20231115,172400,91535862,1419,1419,1419,1419,0
|
|
20231115,172300,91535862,1419,1419,1419,1419,0
|
|
20231115,172200,91535862,1419,1419,1419,1419,0
|
|
20231115,172100,91535862,1419,1419,1419,1419,0
|
|
20231115,172000,91535862,1419,1419,1419,1419,0
|
|
20231115,171900,91535862,1419,1419,1419,1419,0
|
|
20231115,171800,91535862,1419,1419,1419,1419,0
|
|
20231115,171700,91535862,1419,1419,1419,1419,0
|
|
20231115,171600,91535862,1419,1419,1419,1419,0
|
|
20231115,171500,91535862,1419,1419,1419,1419,0
|
|
20231115,171400,91535862,1419,1419,1419,1419,0
|
|
20231115,171300,91535862,1419,1419,1419,1419,0
|
|
20231115,171200,91535862,1419,1419,1419,1419,0
|
|
20231115,171100,91535862,1419,1419,1419,1419,0
|
|
20231115,171000,91535862,1419,1419,1419,1419,0
|
|
20231115,170900,91535862,1419,1419,1419,1419,0
|
|
20231115,170800,91535862,1419,1419,1419,1419,0
|
|
20231115,170700,91535862,1419,1419,1419,1419,0
|
|
20231115,170600,91535862,1419,1419,1419,1419,0
|
|
20231115,170500,91535862,1419,1419,1419,1419,0
|
|
20231115,170400,91535862,1419,1419,1419,1419,6773
|
|
20231115,170300,91535862,1419,1419,1419,1419,0
|
|
20231115,170200,91535862,1419,1419,1419,1419,0
|
|
20231115,170100,91535862,1419,1419,1419,1419,0
|
|
20231115,170000,91535862,1419,1419,1419,1419,0
|
|
20231115,165900,91535862,1419,1419,1419,1419,0
|
|
20231115,165800,91535862,1419,1419,1419,1419,0
|
|
20231115,165700,91535862,1419,1419,1419,1419,0
|
|
20231115,165600,91535862,1419,1419,1419,1419,0
|
|
20231115,165500,91535862,1419,1419,1419,1419,0
|
|
20231115,165400,91535862,1419,1419,1419,1419,0
|
|
20231115,165300,91535862,1419,1419,1419,1419,0
|
|
20231115,165200,91535862,1419,1419,1419,1419,0
|
|
20231115,165100,91535862,1419,1419,1419,1419,0
|
|
20231115,165000,91535862,1419,1419,1419,1419,0
|
|
20231115,164900,91535862,1419,1419,1419,1419,0
|
|
20231115,164800,91535862,1419,1419,1419,1419,0
|
|
20231115,164700,91535862,1419,1419,1419,1419,0
|
|
20231115,164600,91535862,1419,1419,1419,1419,0
|
|
20231115,164500,91535862,1419,1419,1419,1419,0
|
|
20231115,164400,91535862,1419,1419,1419,1419,0
|
|
20231115,164300,91535862,1419,1419,1419,1419,0
|
|
20231115,164200,91535862,1419,1419,1419,1419,0
|
|
20231115,164100,91535862,1419,1419,1419,1419,0
|
|
20231115,164000,91535862,1419,1419,1419,1419,0
|
|
20231115,163900,91535862,1419,1419,1419,1419,0
|
|
20231115,163800,91535862,1419,1419,1419,1419,0
|
|
20231115,163700,91535862,1419,1419,1419,1419,0
|
|
20231115,163600,91535862,1419,1419,1419,1419,0
|
|
20231115,163500,91535862,1419,1419,1419,1419,0
|
|
20231115,163400,91535862,1419,1419,1419,1419,6773
|
|
20231115,163300,91535862,1419,1419,1419,1419,0
|
|
20231115,163200,91535862,1419,1419,1419,1419,0
|
|
20231115,163100,91535862,1419,1419,1419,1419,0
|
|
20231115,163000,91535862,1419,1419,1419,1419,0
|
|
20231115,162900,91535862,1419,1419,1419,1419,0
|
|
20231115,162800,91535862,1419,1419,1419,1419,0
|
|
20231115,162700,91535862,1419,1419,1419,1419,0
|
|
20231115,162600,91535862,1419,1419,1419,1419,0
|
|
20231115,162500,91535862,1419,1419,1419,1419,0
|
|
20231115,162400,91535862,1419,1419,1419,1419,0
|
|
20231115,162300,91535862,1419,1419,1419,1419,0
|
|
20231115,162200,91535862,1419,1419,1419,1419,0
|
|
20231115,162100,91535862,1419,1419,1419,1419,0
|
|
20231115,162000,91535862,1419,1419,1419,1419,0
|
|
20231115,161900,91535862,1419,1419,1419,1419,0
|
|
20231115,161800,91535862,1419,1419,1419,1419,0
|
|
20231115,161700,91535862,1419,1419,1419,1419,0
|
|
20231115,161600,91535862,1419,1419,1419,1419,0
|
|
20231115,161500,91535862,1419,1419,1419,1419,0
|
|
20231115,161400,91535862,1419,1419,1419,1419,0
|
|
20231115,161300,91535862,1419,1419,1419,1419,0
|
|
20231115,161200,91535862,1419,1419,1419,1419,0
|
|
20231115,161100,91535862,1419,1419,1419,1419,0
|
|
20231115,161000,91535862,1419,1419,1419,1419,0
|
|
20231115,160900,91535862,1419,1419,1419,1419,0
|
|
20231115,160800,91535862,1419,1419,1419,1419,0
|
|
20231115,160700,91535862,1419,1419,1419,1419,0
|
|
20231115,160600,91535862,1419,1419,1419,1419,0
|
|
20231115,160500,91535862,1419,1419,1419,1419,0
|
|
20231115,160400,91535862,1419,1419,1419,1419,6773
|
|
20231115,160300,91535862,1419,1419,1419,1419,0
|
|
20231115,160200,91535862,1419,1419,1419,1419,0
|
|
20231115,160100,91535862,1419,1419,1419,1419,0
|
|
20231115,160000,91535862,1419,1419,1419,1419,0
|
|
20231115,155900,91535862,1419,1419,1419,1419,0
|
|
20231115,155800,91535862,1419,1419,1419,1419,0
|
|
20231115,155700,91535862,1419,1419,1419,1419,0
|
|
20231115,155600,91535862,1419,1419,1419,1419,0
|
|
20231115,155500,91535862,1419,1419,1419,1419,0
|
|
20231115,155400,91535862,1419,1419,1419,1419,0
|
|
20231115,155300,91535862,1419,1419,1419,1419,0
|
|
20231115,155200,91535862,1419,1419,1419,1419,0
|
|
20231115,155100,91535862,1419,1419,1419,1419,0
|
|
20231115,155000,91535862,1419,1419,1419,1419,0
|
|
20231115,154900,91535862,1419,1419,1419,1419,0
|
|
20231115,154800,91535862,1419,1419,1419,1419,0
|
|
20231115,154700,91535862,1419,1419,1419,1419,0
|
|
20231115,154600,91535862,1419,1419,1419,1419,0
|
|
20231115,154500,91535862,1419,1419,1419,1419,0
|
|
20231115,154400,91535862,1419,1419,1419,1419,0
|
|
20231115,154300,91535862,1419,1419,1419,1419,0
|
|
20231115,154200,91535862,1419,1419,1419,1419,0
|
|
20231115,154100,91535862,1419,1419,1419,1419,0
|
|
20231115,154000,91535862,1419,1419,1419,1419,0
|
|
20231115,153900,91535862,1419,1419,1419,1419,0
|
|
20231115,153800,91535862,1419,1419,1419,1419,0
|
|
20231115,153700,91535862,1419,1419,1419,1419,0
|
|
20231115,153600,91535862,1419,1419,1419,1419,0
|
|
20231115,153500,91535862,1419,1419,1419,1419,0
|
|
20231115,153400,91535862,1419,1419,1419,1419,6773
|
|
20231115,153300,91535862,1419,1419,1419,1419,0
|
|
20231115,153200,91535862,1419,1419,1419,1419,0
|
|
20231115,153100,91535862,1419,1419,1419,1419,0
|
|
20231115,153000,91535862,1419,1419,1419,1419,6773
|
|
20231115,152900,81924975,1429,1429,1429,1429,0
|
|
20231115,152800,81924975,1429,1429,1429,1429,0
|
|
20231115,152700,81924975,1429,1429,1429,1429,0
|
|
20231115,152600,81924975,1429,1429,1429,1429,0
|
|
20231115,152500,81924975,1429,1429,1429,1429,0
|
|
20231115,152400,81924975,1429,1429,1429,1429,0
|
|
20231115,152300,81924975,1429,1429,1429,1429,0
|
|
20231115,152200,81924975,1429,1429,1429,1429,0
|
|
20231115,152100,81924975,1429,1429,1429,1429,0
|
|
20231115,152000,81924975,1429,1429,1429,1429,0
|
|
20231115,151900,81924975,1429,1429,1429,1427,513
|
|
20231115,151800,81192898,1425,1425,1425,1425,0
|
|
20231115,151700,81192898,1425,1425,1425,1425,0
|
|
20231115,151600,81192898,1425,1425,1425,1425,40
|
|
20231115,151500,81135898,1429,1429,1429,1429,0
|
|
20231115,151400,81135898,1429,1429,1429,1429,0
|
|
20231115,151300,81135898,1429,1429,1429,1429,1
|
|
20231115,151200,81134469,1425,1429,1429,1425,51
|
|
20231115,151100,81061790,1429,1429,1430,1429,124
|
|
20231115,151000,80884590,1430,1430,1430,1430,148
|
|
20231115,150900,80672950,1422,1425,1425,1422,329
|
|
20231115,150800,80204755,1420,1420,1420,1420,0
|
|
20231115,150700,80204755,1420,1420,1420,1420,0
|
|
20231115,150600,80204755,1420,1421,1421,1420,1001
|
|
20231115,150500,78782335,1425,1425,1425,1425,0
|
|
20231115,150400,78782335,1425,1425,1425,1425,0
|
|
20231115,150300,78782335,1425,1425,1425,1425,0
|
|
20231115,150200,78782335,1425,1425,1425,1425,0
|
|
20231115,150100,78782335,1425,1425,1425,1425,1
|
|
20231115,150000,78780910,1421,1421,1421,1421,1
|
|
20231115,145900,78779489,1421,1422,1422,1421,1231
|
|
20231115,145800,77029938,1423,1423,1423,1423,0
|
|
20231115,145700,77029938,1423,1423,1423,1423,0
|
|
20231115,145600,77029938,1423,1423,1423,1423,0
|
|
20231115,145500,77029938,1423,1423,1423,1423,219
|
|
20231115,145400,76718301,1423,1423,1423,1423,0
|
|
20231115,145300,76718301,1423,1423,1423,1423,60
|
|
20231115,145200,76632921,1425,1425,1425,1425,0
|
|
20231115,145100,76632921,1425,1425,1425,1425,0
|
|
20231115,145000,76632921,1425,1425,1425,1425,11
|
|
20231115,144900,76617246,1425,1425,1425,1425,0
|
|
20231115,144800,76617246,1425,1425,1425,1425,0
|
|
20231115,144700,76617246,1425,1425,1425,1425,0
|
|
20231115,144600,76617246,1425,1425,1425,1425,0
|
|
20231115,144500,76617246,1425,1425,1425,1425,0
|
|
20231115,144400,76617246,1425,1425,1425,1425,0
|
|
20231115,144300,76617246,1425,1425,1425,1425,1
|
|
20231115,144200,76615821,1422,1422,1422,1422,0
|
|
20231115,144100,76615821,1422,1422,1422,1422,0
|
|
20231115,144000,76615821,1422,1422,1422,1422,0
|
|
20231115,143900,76615821,1422,1422,1422,1422,0
|
|
20231115,143800,76615821,1422,1422,1422,1422,0
|
|
20231115,143700,76615821,1422,1422,1422,1422,0
|
|
20231115,143600,76615821,1422,1422,1422,1422,1751
|
|
20231115,143500,74125899,1422,1422,1422,1422,0
|
|
20231115,143400,74125899,1422,1422,1422,1422,0
|
|
20231115,143300,74125899,1422,1422,1422,1422,0
|
|
20231115,143200,74125899,1422,1422,1422,1422,0
|
|
20231115,143100,74125899,1422,1422,1422,1422,5
|
|
20231115,143000,74118789,1422,1422,1422,1422,0
|
|
20231115,142900,74118789,1422,1423,1423,1422,434
|
|
20231115,142800,73501249,1430,1430,1430,1430,0
|
|
20231115,142700,73501249,1430,1426,1430,1423,5041
|
|
20231115,142600,66319425,1430,1430,1430,1430,0
|
|
20231115,142500,66319425,1430,1430,1430,1430,1
|
|
20231115,142400,66317995,1430,1430,1430,1430,0
|
|
20231115,142300,66317995,1430,1430,1430,1430,0
|
|
20231115,142200,66317995,1430,1430,1430,1430,0
|
|
20231115,142100,66317995,1430,1430,1430,1430,0
|
|
20231115,142000,66317995,1430,1430,1430,1430,0
|
|
20231115,141900,66317995,1430,1430,1430,1430,0
|
|
20231115,141800,66317995,1430,1430,1430,1430,0
|
|
20231115,141700,66317995,1430,1430,1430,1430,0
|
|
20231115,141600,66317995,1430,1430,1430,1430,0
|
|
20231115,141500,66317995,1430,1430,1430,1430,0
|
|
20231115,141400,66317995,1430,1430,1430,1430,1
|
|
20231115,141300,66316565,1429,1429,1429,1429,1059
|
|
20231115,141200,64803254,1429,1429,1429,1429,0
|
|
20231115,141100,64803254,1429,1429,1429,1429,0
|
|
20231115,141000,64803254,1429,1429,1429,1429,0
|
|
20231115,140900,64803254,1429,1429,1429,1429,0
|
|
20231115,140800,64803254,1429,1429,1429,1429,0
|
|
20231115,140700,64803254,1429,1429,1429,1429,0
|
|
20231115,140600,64803254,1429,1429,1429,1429,0
|
|
20231115,140500,64803254,1429,1429,1429,1429,0
|
|
20231115,140400,64803254,1429,1429,1429,1429,0
|
|
20231115,140300,64803254,1429,1429,1429,1429,0
|
|
20231115,140200,64803254,1429,1429,1429,1429,0
|
|
20231115,140100,64803254,1429,1429,1429,1429,0
|
|
20231115,140000,64803254,1429,1429,1429,1429,0
|
|
20231115,135900,64803254,1429,1429,1429,1429,0
|
|
20231115,135800,64803254,1429,1429,1429,1429,0
|
|
20231115,135700,64803254,1429,1429,1429,1429,0
|
|
20231115,135600,64803254,1429,1429,1429,1429,0
|
|
20231115,135500,64803254,1429,1429,1429,1429,18
|
|
20231115,135400,64777532,1426,1426,1426,1426,20
|
|
20231115,135300,64749012,1425,1425,1425,1425,0
|
|
20231115,135200,64749012,1425,1425,1425,1425,0
|
|
20231115,135100,64749012,1425,1425,1425,1425,0
|
|
20231115,135000,64749012,1425,1425,1425,1425,0
|
|
20231115,134900,64749012,1425,1425,1425,1425,10
|
|
20231115,134800,64734762,1429,1429,1429,1429,1
|
|
20231115,134700,64733333,1425,1426,1426,1425,500
|
|
20231115,134600,64020649,1429,1429,1429,1429,0
|
|
20231115,134500,64020649,1429,1429,1429,1429,350
|
|
20231115,134400,63520499,1429,1428,1429,1428,3
|
|
20231115,134300,63516214,1426,1426,1426,1426,559
|
|
20231115,134200,62719080,1426,1426,1426,1426,50
|
|
20231115,134100,62647780,1426,1426,1426,1426,0
|
|
20231115,134000,62647780,1426,1426,1426,1426,20
|
|
20231115,133900,62619260,1427,1427,1427,1427,80
|
|
20231115,133800,62505100,1427,1427,1427,1427,0
|
|
20231115,133700,62505100,1427,1427,1427,1427,1
|
|
20231115,133600,62503673,1423,1425,1425,1423,600
|
|
20231115,133500,61649503,1425,1425,1425,1425,0
|
|
20231115,133400,61649503,1425,1425,1425,1425,1
|
|
20231115,133300,61648078,1428,1428,1428,1428,0
|
|
20231115,133200,61648078,1428,1428,1428,1428,265
|
|
20231115,133100,61269658,1428,1428,1428,1428,0
|
|
20231115,133000,61269658,1428,1428,1428,1428,0
|
|
20231115,132900,61269658,1428,1428,1428,1428,0
|
|
20231115,132800,61269658,1428,1428,1428,1428,0
|
|
20231115,132700,61269658,1428,1428,1428,1428,0
|
|
20231115,132600,61269658,1428,1428,1428,1428,0
|
|
20231115,132500,61269658,1428,1428,1428,1428,0
|
|
20231115,132400,61269658,1428,1428,1428,1428,1
|
|
20231115,132300,61268230,1424,1424,1424,1424,0
|
|
20231115,132200,61268230,1424,1425,1425,1424,710
|
|
20231115,132100,60257126,1430,1430,1430,1430,0
|
|
20231115,132000,60257126,1430,1430,1430,1430,0
|
|
20231115,131900,60257126,1430,1430,1430,1430,0
|
|
20231115,131800,60257126,1430,1426,1430,1425,1001
|
|
20231115,131700,58830349,1430,1430,1430,1430,0
|
|
20231115,131600,58830349,1430,1430,1430,1430,0
|
|
20231115,131500,58830349,1430,1430,1430,1430,0
|
|
20231115,131400,58830349,1430,1430,1430,1430,1
|
|
20231115,131300,58828919,1426,1426,1426,1426,0
|
|
20231115,131200,58828919,1426,1426,1426,1426,0
|
|
20231115,131100,58828919,1426,1426,1426,1426,0
|
|
20231115,131000,58828919,1426,1426,1426,1426,1
|
|
20231115,130900,58827493,1431,1431,1431,1431,0
|
|
20231115,130800,58827493,1431,1431,1431,1431,0
|
|
20231115,130700,58827493,1431,1431,1431,1431,0
|
|
20231115,130600,58827493,1431,1431,1431,1431,0
|
|
20231115,130500,58827493,1431,1431,1431,1431,0
|
|
20231115,130400,58827493,1431,1431,1431,1431,0
|
|
20231115,130300,58827493,1431,1431,1431,1431,0
|
|
20231115,130200,58827493,1431,1431,1431,1431,0
|
|
20231115,130100,58827493,1431,1431,1431,1431,0
|
|
20231115,130000,58827493,1431,1431,1431,1431,1
|
|
20231115,125900,58826062,1426,1426,1426,1426,0
|
|
20231115,125800,58826062,1426,1426,1426,1426,0
|
|
20231115,125700,58826062,1426,1427,1427,1426,1000
|
|
20231115,125600,57399746,1431,1431,1431,1431,0
|
|
20231115,125500,57399746,1431,1431,1431,1431,0
|
|
20231115,125400,57399746,1431,1431,1431,1431,0
|
|
20231115,125300,57399746,1431,1431,1431,1431,0
|
|
20231115,125200,57399746,1431,1426,1431,1426,11
|
|
20231115,125100,57384055,1426,1426,1426,1426,3
|
|
20231115,125000,57379777,1426,1426,1426,1426,0
|
|
20231115,124900,57379777,1426,1426,1426,1426,1
|
|
20231115,124800,57378351,1431,1431,1431,1431,0
|
|
20231115,124700,57378351,1431,1431,1431,1431,4
|
|
20231115,124600,57372627,1432,1431,1432,1431,22
|
|
20231115,124500,57341128,1424,1424,1424,1424,0
|
|
20231115,124400,57341128,1424,1424,1424,1424,0
|
|
20231115,124300,57341128,1424,1424,1424,1424,0
|
|
20231115,124200,57341128,1424,1424,1424,1424,0
|
|
20231115,124100,57341128,1424,1424,1424,1424,0
|
|
20231115,124000,57341128,1424,1424,1424,1424,0
|
|
20231115,123900,57341128,1424,1424,1424,1424,1
|
|
20231115,123800,57339704,1432,1432,1432,1432,0
|
|
20231115,123700,57339704,1432,1432,1432,1432,0
|
|
20231115,123600,57339704,1432,1432,1432,1432,0
|
|
20231115,123500,57339704,1432,1432,1432,1432,0
|
|
20231115,123400,57339704,1432,1432,1432,1432,0
|
|
20231115,123300,57339704,1432,1432,1432,1432,0
|
|
20231115,123200,57339704,1432,1432,1432,1432,0
|
|
20231115,123100,57339704,1432,1432,1432,1432,300
|
|
20231115,123000,56910104,1432,1432,1432,1432,0
|
|
20231115,122900,56910104,1432,1432,1432,1432,1000
|
|
20231115,122800,55478104,1432,1432,1432,1432,2134
|
|
20231115,122700,52422216,1434,1434,1434,1434,0
|
|
20231115,122600,52422216,1434,1434,1434,1434,0
|
|
20231115,122500,52422216,1434,1434,1434,1434,0
|
|
20231115,122400,52422216,1434,1434,1434,1434,0
|
|
20231115,122300,52422216,1434,1434,1434,1434,0
|
|
20231115,122200,52422216,1434,1434,1434,1434,0
|
|
20231115,122100,52422216,1434,1434,1434,1434,0
|
|
20231115,122000,52422216,1434,1434,1434,1434,0
|
|
20231115,121900,52422216,1434,1434,1434,1434,0
|
|
20231115,121800,52422216,1434,1434,1434,1434,0
|
|
20231115,121700,52422216,1434,1434,1434,1434,0
|
|
20231115,121600,52422216,1434,1434,1434,1434,0
|
|
20231115,121500,52422216,1434,1434,1434,1434,0
|
|
20231115,121400,52422216,1434,1434,1434,1434,0
|
|
20231115,121300,52422216,1434,1434,1434,1434,0
|
|
20231115,121200,52422216,1434,1434,1434,1434,0
|
|
20231115,121100,52422216,1434,1434,1434,1434,0
|
|
20231115,121000,52422216,1434,1434,1434,1434,0
|
|
20231115,120900,52422216,1434,1434,1434,1434,0
|
|
20231115,120800,52422216,1434,1434,1434,1434,1
|
|
20231115,120700,52420782,1424,1432,1432,1424,1100
|
|
20231115,120600,50852214,1432,1432,1432,1432,0
|
|
20231115,120500,50852214,1432,1432,1432,1432,0
|
|
20231115,120400,50852214,1432,1432,1432,1432,0
|
|
20231115,120300,50852214,1432,1432,1432,1432,0
|
|
20231115,120200,50852214,1432,1432,1432,1432,0
|
|
20231115,120100,50852214,1432,1432,1432,1432,1
|
|
20231115,120000,50850782,1434,1434,1434,1434,64
|
|
20231115,115900,50759006,1433,1433,1433,1433,573
|
|
20231115,115800,49937897,1433,1433,1433,1433,63
|
|
20231115,115700,49847618,1433,1433,1433,1433,63
|
|
20231115,115600,49757339,1433,1433,1433,1433,64
|
|
20231115,115500,49665627,1432,1432,1432,1432,15
|
|
20231115,115400,49644147,1432,1432,1432,1432,0
|
|
20231115,115300,49644147,1432,1428,1432,1428,84
|
|
20231115,115200,49523939,1432,1432,1432,1432,413
|
|
20231115,115100,48932523,1432,1432,1432,1432,63
|
|
20231115,115000,48842307,1432,1432,1432,1432,64
|
|
20231115,114900,48750659,1432,1432,1432,1432,63
|
|
20231115,114800,48660443,1432,1432,1432,1432,0
|
|
20231115,114700,48660443,1432,1432,1432,1432,64
|
|
20231115,114600,48568795,1432,1432,1432,1432,63
|
|
20231115,114500,48478579,1432,1432,1432,1432,64
|
|
20231115,114400,48386931,1432,1428,1432,1428,3048
|
|
20231115,114300,44032430,1428,1428,1428,1428,64
|
|
20231115,114200,43941038,1428,1428,1428,1428,0
|
|
20231115,114100,43941038,1428,1427,1428,1427,68
|
|
20231115,114000,43843939,1428,1428,1428,1428,64
|
|
20231115,113900,43752547,1428,1428,1428,1428,64
|
|
20231115,113800,43661155,1428,1428,1428,1428,63
|
|
20231115,113700,43571191,1428,1428,1428,1428,64
|
|
20231115,113600,43479799,1428,1428,1428,1428,0
|
|
20231115,113500,43479799,1428,1428,1428,1428,63
|
|
20231115,113400,43389835,1428,1423,1428,1423,65
|
|
20231115,113300,43297020,1428,1423,1428,1423,64
|
|
20231115,113200,43205633,1428,1428,1428,1428,64
|
|
20231115,113100,43114241,1428,1428,1428,1428,63
|
|
20231115,113000,43024277,1428,1428,1428,1428,5
|
|
20231115,112900,43017137,1428,1428,1428,1428,64
|
|
20231115,112800,42925745,1428,1428,1428,1428,63
|
|
20231115,112700,42835781,1428,1423,1428,1423,429
|
|
20231115,112600,42224989,1428,1428,1428,1428,64
|
|
20231115,112500,42133597,1423,1423,1423,1423,1
|
|
20231115,112400,42132174,1428,1428,1428,1428,144
|
|
20231115,112300,41926542,1428,1428,1428,1428,64
|
|
20231115,112200,41835150,1428,1421,1428,1421,451
|
|
20231115,112100,41193831,1428,1428,1428,1428,65
|
|
20231115,112000,41101011,1420,1428,1428,1420,439
|
|
20231115,111900,40477127,1428,1428,1428,1428,0
|
|
20231115,111800,40477127,1428,1428,1428,1428,64
|
|
20231115,111700,40385735,1428,1428,1428,1428,63
|
|
20231115,111600,40295771,1428,1428,1428,1428,64
|
|
20231115,111500,40204379,1428,1428,1428,1428,73
|
|
20231115,111400,40100135,1428,1428,1428,1428,64
|
|
20231115,111300,40008743,1428,1428,1428,1428,0
|
|
20231115,111200,40008743,1428,1428,1428,1428,64
|
|
20231115,111100,39917351,1428,1428,1428,1428,273
|
|
20231115,111000,39527507,1428,1428,1428,1428,64
|
|
20231115,110900,39436115,1428,1428,1428,1428,63
|
|
20231115,110800,39346151,1428,1428,1428,1428,64
|
|
20231115,110700,39254759,1428,1428,1428,1428,0
|
|
20231115,110600,39254759,1428,1428,1428,1428,63
|
|
20231115,110500,39164795,1428,1428,1428,1428,64
|
|
20231115,110400,39073403,1428,1428,1428,1428,63
|
|
20231115,110300,38983439,1427,1427,1427,1427,64
|
|
20231115,110200,38892111,1427,1427,1427,1427,63
|
|
20231115,110100,38802210,1421,1421,1421,1421,220
|
|
20231115,110000,38489590,1427,1427,1427,1427,64
|
|
20231115,105900,38398262,1427,1427,1427,1427,64
|
|
20231115,105800,38306934,1427,1427,1427,1427,63
|
|
20231115,105700,38217033,1427,1427,1427,1427,64
|
|
20231115,105600,38125705,1427,1427,1427,1427,0
|
|
20231115,105500,38125705,1427,1427,1427,1427,63
|
|
20231115,105400,38035804,1427,1427,1427,1427,64
|
|
20231115,105300,37944476,1428,1428,1428,1428,63
|
|
20231115,105200,37854512,1428,1428,1428,1428,64
|
|
20231115,105100,37763120,1428,1428,1428,1428,63
|
|
20231115,105000,37673156,1428,1428,1428,1428,0
|
|
20231115,104900,37673156,1428,1428,1428,1428,64
|
|
20231115,104800,37581764,1428,1428,1428,1428,64
|
|
20231115,104700,37490372,1428,1428,1428,1428,63
|
|
20231115,104600,37400408,1428,1428,1428,1428,64
|
|
20231115,104500,37309016,1428,1428,1428,1428,63
|
|
20231115,104400,37219052,1428,1428,1428,1428,0
|
|
20231115,104300,37219052,1428,1428,1428,1428,64
|
|
20231115,104200,37127660,1428,1428,1428,1428,63
|
|
20231115,104100,37037696,1428,1428,1428,1428,314
|
|
20231115,104000,36589304,1428,1428,1428,1428,63
|
|
20231115,103900,36499340,1428,1428,1428,1428,64
|
|
20231115,103800,36407948,1428,1428,1428,1428,0
|
|
20231115,103700,36407948,1428,1428,1428,1428,63
|
|
20231115,103600,36317984,1428,1428,1428,1428,64
|
|
20231115,103500,36226592,1428,1428,1428,1428,64
|
|
20231115,103400,36135200,1428,1428,1428,1428,63
|
|
20231115,103300,36045236,1428,1428,1428,1428,64
|
|
20231115,103200,35953844,1427,1427,1427,1427,9
|
|
20231115,103100,35941001,1428,1428,1428,1428,63
|
|
20231115,103000,35851037,1428,1428,1428,1428,64
|
|
20231115,102900,35759645,1428,1427,1428,1427,154
|
|
20231115,102800,35539824,1428,1428,1428,1428,469
|
|
20231115,102700,34870092,1428,1428,1428,1428,0
|
|
20231115,102600,34870092,1428,1428,1428,1428,63
|
|
20231115,102500,34780128,1428,1428,1428,1428,64
|
|
20231115,102400,34688736,1429,1429,1429,1429,63
|
|
20231115,102300,34598709,1429,1429,1429,1429,64
|
|
20231115,102200,34507253,1429,1429,1429,1429,64
|
|
20231115,102100,34415797,1429,1429,1429,1429,0
|
|
20231115,102000,34415797,1429,1429,1429,1429,63
|
|
20231115,101900,34325770,1429,1429,1429,1429,65
|
|
20231115,101800,34232885,1428,1428,1428,1428,63
|
|
20231115,101700,34142921,1428,1428,1428,1428,64
|
|
20231115,101600,34051529,1428,1428,1428,1428,63
|
|
20231115,101500,33961565,1428,1428,1428,1428,0
|
|
20231115,101400,33961565,1428,1428,1428,1428,64
|
|
20231115,101300,33870173,1428,1428,1428,1428,63
|
|
20231115,101200,33780209,1428,1428,1428,1428,64
|
|
20231115,101100,33688817,1428,1428,1428,1428,63
|
|
20231115,101000,33598853,1428,1428,1428,1428,64
|
|
20231115,100900,33507461,1428,1428,1428,1428,0
|
|
20231115,100800,33507461,1428,1428,1428,1428,64
|
|
20231115,100700,33416069,1428,1428,1428,1428,63
|
|
20231115,100600,33326105,1428,1428,1428,1428,64
|
|
20231115,100500,33234713,1428,1428,1428,1428,63
|
|
20231115,100400,33144749,1420,1428,1428,1420,414
|
|
20231115,100300,32556357,1428,1428,1428,1428,0
|
|
20231115,100200,32556357,1428,1428,1428,1428,63
|
|
20231115,100100,32466393,1428,1428,1428,1428,64
|
|
20231115,100000,32375001,1428,1420,1428,1420,363
|
|
20231115,095900,31859037,1428,1420,1428,1420,429
|
|
20231115,095800,31248785,1428,1428,1428,1428,0
|
|
20231115,095700,31248785,1428,1428,1428,1428,64
|
|
20231115,095600,31157393,1428,1428,1428,1428,63
|
|
20231115,095500,31067429,1428,1425,1428,1420,2045
|
|
20231115,095400,28162055,1428,1428,1428,1428,63
|
|
20231115,095300,28072091,1428,1428,1428,1428,64
|
|
20231115,095200,27980699,1428,1428,1428,1428,15
|
|
20231115,095100,27959279,1428,1428,1428,1428,63
|
|
20231115,095000,27869315,1428,1428,1428,1428,65
|
|
20231115,094900,27776495,1427,1427,1427,1427,63
|
|
20231115,094800,27686594,1428,1428,1428,1428,64
|
|
20231115,094700,27595202,1428,1428,1428,1428,65
|
|
20231115,094600,27502382,1428,1428,1428,1428,0
|
|
20231115,094500,27502382,1428,1428,1428,1428,64
|
|
20231115,094400,27410990,1428,1428,1428,1428,64
|
|
20231115,094300,27319598,1428,1428,1428,1428,63
|
|
20231115,094200,27229634,1428,1428,1428,1428,64
|
|
20231115,094100,27138242,1428,1428,1428,1428,63
|
|
20231115,094000,27048278,1429,1429,1429,1429,0
|
|
20231115,093900,27048278,1429,1421,1429,1421,613
|
|
20231115,093800,26176533,1429,1429,1429,1429,153
|
|
20231115,093700,25957896,1427,1427,1427,1427,64
|
|
20231115,093600,25866568,1427,1427,1427,1427,63
|
|
20231115,093500,25776667,1427,1427,1427,1427,64
|
|
20231115,093400,25685339,1421,1421,1421,1421,0
|
|
20231115,093300,25685339,1421,1427,1427,1421,212
|
|
20231115,093200,25383709,1428,1421,1428,1421,74
|
|
20231115,093100,25278107,1429,1421,1429,1421,2607
|
|
20231115,093000,21572816,1429,1429,1429,1429,2063
|
|
20231115,092900,18624789,1429,1429,1429,1429,64
|
|
20231115,092800,18533333,1429,1429,1429,1429,0
|
|
20231115,092700,18533333,1429,1429,1429,1429,63
|
|
20231115,092600,18443306,1429,1429,1429,1429,64
|
|
20231115,092500,18351850,1429,1429,1429,1429,63
|
|
20231115,092400,18261823,1430,1429,1430,1429,65
|
|
20231115,092300,18168937,1430,1430,1430,1430,0
|
|
20231115,092200,18168937,1430,1430,1430,1430,63
|
|
20231115,092100,18078847,1431,1423,1431,1421,102
|
|
20231115,092000,17933270,1429,1429,1429,1429,63
|
|
20231115,091900,17843243,1422,1422,1422,1422,40
|
|
20231115,091800,17786363,1422,1430,1430,1422,648
|
|
20231115,091700,16864395,1430,1422,1430,1422,417
|
|
20231115,091600,16271413,1430,1421,1430,1421,1232
|
|
20231115,091500,14520174,1421,1424,1431,1421,2521
|
|
20231115,091400,10935573,1432,1431,1432,1431,64
|
|
20231115,091300,10843988,1431,1431,1431,1431,64
|
|
20231115,091200,10752404,1432,1432,1432,1432,63
|
|
20231115,091100,10662188,1432,1432,1432,1432,0
|
|
20231115,091000,10662188,1432,1431,1432,1431,1069
|
|
20231115,090900,9131449,1431,1431,1431,1431,63
|
|
20231115,090800,9041296,1432,1432,1432,1432,64
|
|
20231115,090700,8949648,1432,1432,1432,1432,63
|
|
20231115,090600,8859432,1432,1432,1432,1420,309
|
|
20231115,090500,8419764,1433,1420,1433,1420,201
|
|
20231115,090400,8131744,1422,1434,1434,1422,513
|
|
20231115,090300,7398082,1436,1425,1436,1425,1064
|
|
20231115,090200,5870189,1436,1437,1438,1436,2845
|
|
20231115,090100,1779376,1438,1425,1439,1425,166
|
|
20231115,090000,1540630,1430,1439,1440,1430,1072
|