589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,184600,72622624,1355,1355,1355,1355,1050
|
|
20231115,184500,72622624,1355,1355,1355,1355,0
|
|
20231115,184400,72622624,1355,1355,1355,1355,0
|
|
20231115,184300,72622624,1355,1355,1355,1355,0
|
|
20231115,184200,72622624,1355,1355,1355,1355,0
|
|
20231115,184100,72622624,1355,1355,1355,1355,0
|
|
20231115,184000,72622624,1355,1355,1355,1355,0
|
|
20231115,183900,72622624,1355,1355,1355,1355,0
|
|
20231115,183800,72622624,1355,1355,1355,1355,0
|
|
20231115,183700,72622624,1355,1355,1355,1355,0
|
|
20231115,183600,72622624,1355,1355,1355,1355,0
|
|
20231115,183500,72622624,1355,1355,1355,1355,0
|
|
20231115,183400,72622624,1355,1355,1355,1355,0
|
|
20231115,183300,72622624,1355,1355,1355,1355,0
|
|
20231115,183200,72622624,1355,1355,1355,1355,0
|
|
20231115,183100,72622624,1355,1355,1355,1355,0
|
|
20231115,183000,72622624,1355,1355,1355,1355,0
|
|
20231115,182900,72622624,1355,1355,1355,1355,0
|
|
20231115,182800,72622624,1355,1355,1355,1355,0
|
|
20231115,182700,72622624,1355,1355,1355,1355,0
|
|
20231115,182600,72622624,1355,1355,1355,1355,0
|
|
20231115,182500,72622624,1355,1355,1355,1355,0
|
|
20231115,182400,72622624,1355,1355,1355,1355,0
|
|
20231115,182300,72622624,1355,1355,1355,1355,0
|
|
20231115,182200,72622624,1355,1355,1355,1355,0
|
|
20231115,182100,72622624,1355,1355,1355,1355,0
|
|
20231115,182000,72622624,1355,1355,1355,1355,0
|
|
20231115,181900,72622624,1355,1355,1355,1355,0
|
|
20231115,181800,72622624,1355,1355,1355,1355,0
|
|
20231115,181700,72622624,1355,1355,1355,1355,0
|
|
20231115,181600,72622624,1355,1355,1355,1355,1050
|
|
20231115,181500,72622624,1355,1355,1355,1355,0
|
|
20231115,181400,72622624,1355,1355,1355,1355,0
|
|
20231115,181300,72622624,1355,1355,1355,1355,0
|
|
20231115,181200,72622624,1355,1355,1355,1355,0
|
|
20231115,181100,72622624,1355,1355,1355,1355,0
|
|
20231115,181000,72622624,1355,1355,1355,1355,0
|
|
20231115,180900,72622624,1355,1355,1355,1355,0
|
|
20231115,180800,72622624,1355,1355,1355,1355,0
|
|
20231115,180700,72622624,1355,1355,1355,1355,0
|
|
20231115,180600,72622624,1355,1355,1355,1355,0
|
|
20231115,180500,72622624,1355,1355,1355,1355,0
|
|
20231115,180400,72622624,1355,1355,1355,1355,0
|
|
20231115,180300,72622624,1355,1355,1355,1355,0
|
|
20231115,180200,72622624,1355,1355,1355,1355,0
|
|
20231115,180100,72622624,1355,1355,1355,1355,0
|
|
20231115,180000,72622624,1355,1355,1355,1355,0
|
|
20231115,175900,72622624,1355,1355,1355,1355,0
|
|
20231115,175800,72622624,1355,1355,1355,1355,0
|
|
20231115,175700,72622624,1355,1355,1355,1355,0
|
|
20231115,175600,72622624,1355,1355,1355,1355,0
|
|
20231115,175500,72622624,1355,1355,1355,1355,0
|
|
20231115,175400,72622624,1355,1355,1355,1355,0
|
|
20231115,175300,72622624,1355,1355,1355,1355,0
|
|
20231115,175200,72622624,1355,1355,1355,1355,0
|
|
20231115,175100,72622624,1355,1355,1355,1355,0
|
|
20231115,175000,72622624,1355,1355,1355,1355,0
|
|
20231115,174900,72622624,1355,1355,1355,1355,0
|
|
20231115,174800,72622624,1355,1355,1355,1355,0
|
|
20231115,174700,72622624,1355,1355,1355,1355,0
|
|
20231115,174600,72622624,1355,1355,1355,1355,1050
|
|
20231115,174500,72622624,1355,1355,1355,1355,0
|
|
20231115,174400,72622624,1355,1355,1355,1355,0
|
|
20231115,174300,72622624,1355,1355,1355,1355,0
|
|
20231115,174200,72622624,1355,1355,1355,1355,0
|
|
20231115,174100,72622624,1355,1355,1355,1355,0
|
|
20231115,174000,72622624,1355,1355,1355,1355,0
|
|
20231115,173900,72622624,1355,1355,1355,1355,0
|
|
20231115,173800,72622624,1355,1355,1355,1355,0
|
|
20231115,173700,72622624,1355,1355,1355,1355,0
|
|
20231115,173600,72622624,1355,1355,1355,1355,0
|
|
20231115,173500,72622624,1355,1355,1355,1355,0
|
|
20231115,173400,72622624,1355,1355,1355,1355,0
|
|
20231115,173300,72622624,1355,1355,1355,1355,0
|
|
20231115,173200,72622624,1355,1355,1355,1355,0
|
|
20231115,173100,72622624,1355,1355,1355,1355,0
|
|
20231115,173000,72622624,1355,1355,1355,1355,0
|
|
20231115,172900,72622624,1355,1355,1355,1355,0
|
|
20231115,172800,72622624,1355,1355,1355,1355,0
|
|
20231115,172700,72622624,1355,1355,1355,1355,0
|
|
20231115,172600,72622624,1355,1355,1355,1355,0
|
|
20231115,172500,72622624,1355,1355,1355,1355,0
|
|
20231115,172400,72622624,1355,1355,1355,1355,0
|
|
20231115,172300,72622624,1355,1355,1355,1355,0
|
|
20231115,172200,72622624,1355,1355,1355,1355,0
|
|
20231115,172100,72622624,1355,1355,1355,1355,0
|
|
20231115,172000,72622624,1355,1355,1355,1355,0
|
|
20231115,171900,72622624,1355,1355,1355,1355,0
|
|
20231115,171800,72622624,1355,1355,1355,1355,0
|
|
20231115,171700,72622624,1355,1355,1355,1355,0
|
|
20231115,171600,72622624,1355,1355,1355,1355,1050
|
|
20231115,171500,72622624,1355,1355,1355,1355,0
|
|
20231115,171400,72622624,1355,1355,1355,1355,0
|
|
20231115,171300,72622624,1355,1355,1355,1355,0
|
|
20231115,171200,72622624,1355,1355,1355,1355,0
|
|
20231115,171100,72622624,1355,1355,1355,1355,0
|
|
20231115,171000,72622624,1355,1355,1355,1355,0
|
|
20231115,170900,72622624,1355,1355,1355,1355,0
|
|
20231115,170800,72622624,1355,1355,1355,1355,0
|
|
20231115,170700,72622624,1355,1355,1355,1355,0
|
|
20231115,170600,72622624,1355,1355,1355,1355,0
|
|
20231115,170500,72622624,1355,1355,1355,1355,0
|
|
20231115,170400,72622624,1355,1355,1355,1355,0
|
|
20231115,170300,72622624,1355,1355,1355,1355,0
|
|
20231115,170200,72622624,1355,1355,1355,1355,0
|
|
20231115,170100,72622624,1355,1355,1355,1355,0
|
|
20231115,170000,72622624,1355,1355,1355,1355,0
|
|
20231115,165900,72622624,1355,1355,1355,1355,0
|
|
20231115,165800,72622624,1355,1355,1355,1355,0
|
|
20231115,165700,72622624,1355,1355,1355,1355,0
|
|
20231115,165600,72622624,1355,1355,1355,1355,0
|
|
20231115,165500,72622624,1355,1355,1355,1355,0
|
|
20231115,165400,72622624,1355,1355,1355,1355,0
|
|
20231115,165300,72622624,1355,1355,1355,1355,0
|
|
20231115,165200,72622624,1355,1355,1355,1355,0
|
|
20231115,165100,72622624,1355,1355,1355,1355,0
|
|
20231115,165000,72622624,1355,1355,1355,1355,0
|
|
20231115,164900,72622624,1355,1355,1355,1355,0
|
|
20231115,164800,72622624,1355,1355,1355,1355,0
|
|
20231115,164700,72622624,1355,1355,1355,1355,0
|
|
20231115,164600,72622624,1355,1355,1355,1355,1050
|
|
20231115,164500,72622624,1355,1355,1355,1355,0
|
|
20231115,164400,72622624,1355,1355,1355,1355,0
|
|
20231115,164300,72622624,1355,1355,1355,1355,0
|
|
20231115,164200,72622624,1355,1355,1355,1355,0
|
|
20231115,164100,72622624,1355,1355,1355,1355,0
|
|
20231115,164000,72622624,1355,1355,1355,1355,0
|
|
20231115,163900,72622624,1355,1355,1355,1355,0
|
|
20231115,163800,72622624,1355,1355,1355,1355,0
|
|
20231115,163700,72622624,1355,1355,1355,1355,0
|
|
20231115,163600,72622624,1355,1355,1355,1355,0
|
|
20231115,163500,72622624,1355,1355,1355,1355,0
|
|
20231115,163400,72622624,1355,1355,1355,1355,0
|
|
20231115,163300,72622624,1355,1355,1355,1355,0
|
|
20231115,163200,72622624,1355,1355,1355,1355,0
|
|
20231115,163100,72622624,1355,1355,1355,1355,0
|
|
20231115,163000,72622624,1355,1355,1355,1355,0
|
|
20231115,162900,72622624,1355,1355,1355,1355,0
|
|
20231115,162800,72622624,1355,1355,1355,1355,0
|
|
20231115,162700,72622624,1355,1355,1355,1355,0
|
|
20231115,162600,72622624,1355,1355,1355,1355,0
|
|
20231115,162500,72622624,1355,1355,1355,1355,0
|
|
20231115,162400,72622624,1355,1355,1355,1355,0
|
|
20231115,162300,72622624,1355,1355,1355,1355,0
|
|
20231115,162200,72622624,1355,1355,1355,1355,0
|
|
20231115,162100,72622624,1355,1355,1355,1355,0
|
|
20231115,162000,72622624,1355,1355,1355,1355,0
|
|
20231115,161900,72622624,1355,1355,1355,1355,0
|
|
20231115,161800,72622624,1355,1355,1355,1355,0
|
|
20231115,161700,72622624,1355,1355,1355,1355,0
|
|
20231115,161600,72622624,1355,1355,1355,1355,1050
|
|
20231115,161500,72622624,1355,1355,1355,1355,0
|
|
20231115,161400,72622624,1355,1355,1355,1355,0
|
|
20231115,161300,72622624,1355,1355,1355,1355,0
|
|
20231115,161200,72622624,1355,1355,1355,1355,0
|
|
20231115,161100,72622624,1355,1355,1355,1355,0
|
|
20231115,161000,72622624,1355,1355,1355,1355,0
|
|
20231115,160900,72622624,1355,1355,1355,1355,0
|
|
20231115,160800,72622624,1355,1355,1355,1355,0
|
|
20231115,160700,72622624,1355,1355,1355,1355,0
|
|
20231115,160600,72622624,1355,1355,1355,1355,0
|
|
20231115,160500,72622624,1355,1355,1355,1355,0
|
|
20231115,160400,72622624,1355,1355,1355,1355,0
|
|
20231115,160300,72622624,1355,1355,1355,1355,0
|
|
20231115,160200,72622624,1355,1355,1355,1355,0
|
|
20231115,160100,72622624,1355,1355,1355,1355,0
|
|
20231115,160000,72622624,1355,1355,1355,1355,0
|
|
20231115,155900,72622624,1355,1355,1355,1355,0
|
|
20231115,155800,72622624,1355,1355,1355,1355,0
|
|
20231115,155700,72622624,1355,1355,1355,1355,0
|
|
20231115,155600,72622624,1355,1355,1355,1355,0
|
|
20231115,155500,72622624,1355,1355,1355,1355,0
|
|
20231115,155400,72622624,1355,1355,1355,1355,0
|
|
20231115,155300,72622624,1355,1355,1355,1355,0
|
|
20231115,155200,72622624,1355,1355,1355,1355,0
|
|
20231115,155100,72622624,1355,1355,1355,1355,0
|
|
20231115,155000,72622624,1355,1355,1355,1355,0
|
|
20231115,154900,72622624,1355,1355,1355,1355,0
|
|
20231115,154800,72622624,1355,1355,1355,1355,0
|
|
20231115,154700,72622624,1355,1355,1355,1355,0
|
|
20231115,154600,72622624,1355,1355,1355,1355,1050
|
|
20231115,154500,72622624,1355,1355,1355,1355,0
|
|
20231115,154400,72622624,1355,1355,1355,1355,0
|
|
20231115,154300,72622624,1355,1355,1355,1355,0
|
|
20231115,154200,72622624,1355,1355,1355,1355,0
|
|
20231115,154100,72622624,1355,1355,1355,1355,0
|
|
20231115,154000,72622624,1355,1355,1355,1355,0
|
|
20231115,153900,72622624,1355,1355,1355,1355,0
|
|
20231115,153800,72622624,1355,1355,1355,1355,0
|
|
20231115,153700,72622624,1355,1355,1355,1355,0
|
|
20231115,153600,72622624,1355,1355,1355,1355,0
|
|
20231115,153500,72622624,1355,1355,1355,1355,0
|
|
20231115,153400,72622624,1355,1355,1355,1355,0
|
|
20231115,153300,72622624,1355,1355,1355,1355,0
|
|
20231115,153200,72622624,1355,1355,1355,1355,0
|
|
20231115,153100,72622624,1355,1355,1355,1355,0
|
|
20231115,153000,72622624,1355,1355,1355,1355,1050
|
|
20231115,152900,71199874,1355,1355,1355,1355,0
|
|
20231115,152800,71199874,1355,1355,1355,1355,0
|
|
20231115,152700,71199874,1355,1355,1355,1355,0
|
|
20231115,152600,71199874,1355,1355,1355,1355,0
|
|
20231115,152500,71199874,1355,1355,1355,1355,0
|
|
20231115,152400,71199874,1355,1355,1355,1355,0
|
|
20231115,152300,71199874,1355,1355,1355,1355,0
|
|
20231115,152200,71199874,1355,1355,1355,1355,0
|
|
20231115,152100,71199874,1355,1355,1355,1355,0
|
|
20231115,152000,71199874,1355,1355,1355,1355,0
|
|
20231115,151900,71199874,1355,1355,1355,1355,3
|
|
20231115,151800,71195809,1355,1355,1355,1348,4
|
|
20231115,151700,71190396,1355,1355,1355,1355,3
|
|
20231115,151600,71186331,1355,1354,1355,1354,1000
|
|
20231115,151500,69831687,1354,1354,1354,1354,0
|
|
20231115,151400,69831687,1354,1354,1354,1354,7
|
|
20231115,151300,69822209,1347,1347,1347,1347,324
|
|
20231115,151200,69385781,1346,1347,1347,1346,691
|
|
20231115,151100,68455150,1355,1355,1355,1355,2
|
|
20231115,151000,68452440,1347,1349,1349,1347,4200
|
|
20231115,150900,62793221,1355,1355,1355,1355,1
|
|
20231115,150800,62791866,1355,1355,1355,1355,0
|
|
20231115,150700,62791866,1355,1355,1355,1355,1
|
|
20231115,150600,62790511,1355,1350,1355,1350,2801
|
|
20231115,150500,59009156,1355,1355,1355,1355,0
|
|
20231115,150400,59009156,1355,1355,1355,1355,0
|
|
20231115,150300,59009156,1355,1355,1355,1355,0
|
|
20231115,150200,59009156,1355,1350,1355,1350,254
|
|
20231115,150100,58666216,1355,1355,1355,1355,3
|
|
20231115,150000,58662151,1355,1355,1355,1355,53
|
|
20231115,145900,58590336,1355,1355,1355,1355,1
|
|
20231115,145800,58588981,1355,1355,1355,1355,1
|
|
20231115,145700,58587626,1350,1350,1350,1350,0
|
|
20231115,145600,58587626,1350,1350,1350,1350,0
|
|
20231115,145500,58587626,1350,1350,1350,1350,0
|
|
20231115,145400,58587626,1350,1350,1350,1350,0
|
|
20231115,145300,58587626,1350,1350,1350,1350,20
|
|
20231115,145200,58560626,1355,1355,1355,1355,1
|
|
20231115,145100,58559271,1350,1350,1350,1350,0
|
|
20231115,145000,58559271,1350,1350,1350,1350,0
|
|
20231115,144900,58559271,1350,1350,1350,1350,0
|
|
20231115,144800,58559271,1350,1350,1350,1350,0
|
|
20231115,144700,58559271,1350,1350,1350,1350,0
|
|
20231115,144600,58559271,1350,1350,1350,1350,0
|
|
20231115,144500,58559271,1350,1350,1350,1350,0
|
|
20231115,144400,58559271,1350,1350,1350,1350,0
|
|
20231115,144300,58559271,1350,1350,1350,1350,0
|
|
20231115,144200,58559271,1350,1350,1350,1350,2
|
|
20231115,144100,58556571,1350,1350,1350,1350,0
|
|
20231115,144000,58556571,1350,1350,1350,1350,0
|
|
20231115,143900,58556571,1350,1350,1350,1350,0
|
|
20231115,143800,58556571,1350,1350,1350,1350,0
|
|
20231115,143700,58556571,1350,1350,1350,1350,0
|
|
20231115,143600,58556571,1350,1350,1350,1350,0
|
|
20231115,143500,58556571,1350,1352,1352,1350,1000
|
|
20231115,143400,57205323,1355,1355,1355,1355,1
|
|
20231115,143300,57203968,1355,1355,1355,1355,0
|
|
20231115,143200,57203968,1355,1355,1355,1355,0
|
|
20231115,143100,57203968,1355,1355,1355,1355,1
|
|
20231115,143000,57202613,1355,1355,1355,1355,3
|
|
20231115,142900,57198548,1352,1352,1352,1352,0
|
|
20231115,142800,57198548,1352,1352,1352,1352,0
|
|
20231115,142700,57198548,1352,1352,1352,1352,0
|
|
20231115,142600,57198548,1352,1352,1352,1352,0
|
|
20231115,142500,57198548,1352,1352,1352,1352,0
|
|
20231115,142400,57198548,1352,1352,1352,1352,313
|
|
20231115,142300,56775372,1352,1352,1352,1352,0
|
|
20231115,142200,56775372,1352,1352,1352,1352,1
|
|
20231115,142100,56774020,1352,1352,1352,1352,501
|
|
20231115,142000,56096668,1352,1352,1352,1352,0
|
|
20231115,141900,56096668,1352,1352,1352,1352,0
|
|
20231115,141800,56096668,1352,1352,1352,1352,0
|
|
20231115,141700,56096668,1352,1352,1352,1352,1
|
|
20231115,141600,56095316,1350,1350,1350,1350,366
|
|
20231115,141500,55601216,1352,1352,1352,1352,0
|
|
20231115,141400,55601216,1352,1352,1352,1352,0
|
|
20231115,141300,55601216,1352,1352,1352,1352,0
|
|
20231115,141200,55601216,1352,1352,1352,1352,1
|
|
20231115,141100,55599864,1352,1352,1352,1352,1
|
|
20231115,141000,55598512,1352,1352,1352,1352,0
|
|
20231115,140900,55598512,1352,1352,1352,1352,0
|
|
20231115,140800,55598512,1352,1352,1352,1352,0
|
|
20231115,140700,55598512,1352,1352,1352,1352,0
|
|
20231115,140600,55598512,1352,1352,1352,1352,0
|
|
20231115,140500,55598512,1352,1352,1352,1352,0
|
|
20231115,140400,55598512,1352,1350,1352,1350,77
|
|
20231115,140300,55494560,1350,1352,1352,1350,812
|
|
20231115,140200,54398358,1352,1352,1352,1352,0
|
|
20231115,140100,54398358,1352,1352,1352,1352,0
|
|
20231115,140000,54398358,1352,1351,1352,1350,801
|
|
20231115,135900,53316807,1352,1352,1352,1352,1
|
|
20231115,135800,53315455,1352,1352,1352,1352,1
|
|
20231115,135700,53314103,1352,1352,1352,1352,2
|
|
20231115,135600,53311399,1352,1351,1352,1351,212
|
|
20231115,135500,53024986,1352,1352,1352,1352,0
|
|
20231115,135400,53024986,1352,1352,1352,1352,0
|
|
20231115,135300,53024986,1352,1352,1352,1352,0
|
|
20231115,135200,53024986,1352,1352,1352,1352,0
|
|
20231115,135100,53024986,1352,1352,1352,1352,1
|
|
20231115,135000,53023634,1352,1352,1352,1352,7
|
|
20231115,134900,53014170,1352,1354,1354,1352,1107
|
|
20231115,134800,51517488,1354,1354,1354,1354,0
|
|
20231115,134700,51517488,1354,1354,1354,1354,43
|
|
20231115,134600,51459266,1354,1354,1354,1354,2
|
|
20231115,134500,51456558,1354,1352,1354,1352,41
|
|
20231115,134400,51401124,1354,1354,1354,1354,1
|
|
20231115,134300,51399770,1353,1353,1353,1353,29
|
|
20231115,134200,51360533,1354,1353,1354,1353,101
|
|
20231115,134100,51223879,1355,1355,1355,1355,0
|
|
20231115,134000,51223879,1355,1355,1355,1355,0
|
|
20231115,133900,51223879,1355,1352,1355,1352,212
|
|
20231115,133800,50937252,1355,1355,1355,1355,0
|
|
20231115,133700,50937252,1355,1355,1355,1355,2
|
|
20231115,133600,50934542,1355,1355,1355,1355,0
|
|
20231115,133500,50934542,1355,1355,1355,1355,0
|
|
20231115,133400,50934542,1355,1355,1355,1355,0
|
|
20231115,133300,50934542,1355,1355,1355,1355,2
|
|
20231115,133200,50931832,1354,1354,1354,1354,1548
|
|
20231115,133100,48835840,1354,1354,1354,1354,0
|
|
20231115,133000,48835840,1354,1353,1354,1353,349
|
|
20231115,132900,48363642,1353,1353,1353,1353,0
|
|
20231115,132800,48363642,1353,1353,1353,1353,2
|
|
20231115,132700,48360936,1353,1353,1353,1353,12
|
|
20231115,132600,48344700,1353,1353,1353,1353,1
|
|
20231115,132500,48343347,1353,1353,1353,1353,210
|
|
20231115,132400,48059217,1355,1355,1355,1355,0
|
|
20231115,132300,48059217,1355,1355,1355,1355,0
|
|
20231115,132200,48059217,1355,1355,1355,1355,0
|
|
20231115,132100,48059217,1355,1355,1355,1355,1
|
|
20231115,132000,48057862,1355,1355,1355,1355,0
|
|
20231115,131900,48057862,1355,1355,1355,1355,0
|
|
20231115,131800,48057862,1355,1355,1355,1355,0
|
|
20231115,131700,48057862,1355,1355,1355,1355,0
|
|
20231115,131600,48057862,1355,1355,1355,1355,0
|
|
20231115,131500,48057862,1355,1355,1355,1355,0
|
|
20231115,131400,48057862,1355,1353,1355,1353,31
|
|
20231115,131300,48015917,1355,1355,1355,1355,1
|
|
20231115,131200,48014562,1355,1355,1355,1355,0
|
|
20231115,131100,48014562,1355,1355,1355,1355,1
|
|
20231115,131000,48013207,1355,1355,1355,1355,0
|
|
20231115,130900,48013207,1355,1355,1355,1355,1
|
|
20231115,130800,48011852,1355,1355,1355,1355,1
|
|
20231115,130700,48010497,1355,1355,1355,1355,0
|
|
20231115,130600,48010497,1355,1353,1355,1353,14
|
|
20231115,130500,47991553,1355,1355,1355,1355,0
|
|
20231115,130400,47991553,1355,1355,1355,1355,0
|
|
20231115,130300,47991553,1355,1355,1355,1355,0
|
|
20231115,130200,47991553,1355,1355,1355,1355,0
|
|
20231115,130100,47991553,1355,1355,1355,1355,0
|
|
20231115,130000,47991553,1355,1355,1355,1355,0
|
|
20231115,125900,47991553,1355,1355,1355,1355,1
|
|
20231115,125800,47990198,1355,1355,1355,1355,0
|
|
20231115,125700,47990198,1355,1355,1355,1355,0
|
|
20231115,125600,47990198,1355,1355,1355,1355,0
|
|
20231115,125500,47990198,1355,1355,1355,1355,0
|
|
20231115,125400,47990198,1355,1355,1355,1355,0
|
|
20231115,125300,47990198,1355,1355,1355,1355,0
|
|
20231115,125200,47990198,1355,1355,1355,1355,0
|
|
20231115,125100,47990198,1355,1355,1355,1355,1
|
|
20231115,125000,47988843,1354,1354,1354,1354,0
|
|
20231115,124900,47988843,1354,1354,1354,1354,10
|
|
20231115,124800,47975303,1355,1354,1355,1354,568
|
|
20231115,124700,47206227,1354,1354,1354,1354,10
|
|
20231115,124600,47192687,1354,1354,1354,1354,0
|
|
20231115,124500,47192687,1354,1354,1354,1354,0
|
|
20231115,124400,47192687,1354,1354,1354,1354,0
|
|
20231115,124300,47192687,1354,1354,1354,1354,10
|
|
20231115,124200,47179147,1354,1354,1354,1354,0
|
|
20231115,124100,47179147,1354,1354,1354,1354,0
|
|
20231115,124000,47179147,1354,1354,1354,1354,0
|
|
20231115,123900,47179147,1354,1354,1354,1354,0
|
|
20231115,123800,47179147,1354,1354,1354,1354,0
|
|
20231115,123700,47179147,1354,1354,1354,1354,1
|
|
20231115,123600,47177793,1349,1354,1354,1349,1701
|
|
20231115,123500,44883088,1350,1350,1350,1350,460
|
|
20231115,123400,44262088,1351,1351,1351,1351,3
|
|
20231115,123300,44258035,1354,1354,1354,1354,0
|
|
20231115,123200,44258035,1354,1354,1354,1354,1
|
|
20231115,123100,44256681,1354,1354,1354,1354,0
|
|
20231115,123000,44256681,1354,1354,1354,1354,0
|
|
20231115,122900,44256681,1354,1350,1354,1350,801
|
|
20231115,122800,43175327,1354,1354,1354,1354,0
|
|
20231115,122700,43175327,1354,1352,1354,1350,101
|
|
20231115,122600,43038934,1354,1354,1354,1354,0
|
|
20231115,122500,43038934,1354,1354,1354,1354,0
|
|
20231115,122400,43038934,1354,1351,1354,1351,11
|
|
20231115,122300,43024070,1354,1352,1354,1351,52
|
|
20231115,122200,42953809,1353,1353,1353,1353,1
|
|
20231115,122100,42952456,1353,1353,1353,1353,1
|
|
20231115,122000,42951103,1354,1354,1354,1354,0
|
|
20231115,121900,42951103,1354,1354,1354,1354,0
|
|
20231115,121800,42951103,1354,1354,1354,1354,1
|
|
20231115,121700,42949749,1354,1354,1354,1354,0
|
|
20231115,121600,42949749,1354,1354,1354,1354,0
|
|
20231115,121500,42949749,1354,1354,1354,1354,0
|
|
20231115,121400,42949749,1354,1354,1354,1354,0
|
|
20231115,121300,42949749,1354,1354,1354,1354,0
|
|
20231115,121200,42949749,1354,1354,1354,1354,1
|
|
20231115,121100,42948395,1350,1350,1350,1350,327
|
|
20231115,121000,42506945,1350,1349,1350,1349,4
|
|
20231115,120900,42501548,1350,1350,1350,1350,0
|
|
20231115,120800,42501548,1350,1350,1350,1350,2339
|
|
20231115,120700,39343898,1354,1354,1354,1354,0
|
|
20231115,120600,39343898,1354,1354,1354,1354,3
|
|
20231115,120500,39339836,1354,1354,1354,1350,1004
|
|
20231115,120400,37980424,1354,1354,1354,1354,0
|
|
20231115,120300,37980424,1354,1354,1354,1354,0
|
|
20231115,120200,37980424,1354,1354,1354,1354,0
|
|
20231115,120100,37980424,1354,1354,1354,1354,0
|
|
20231115,120000,37980424,1354,1354,1354,1354,0
|
|
20231115,115900,37980424,1354,1354,1354,1354,0
|
|
20231115,115800,37980424,1354,1354,1354,1354,1
|
|
20231115,115700,37979070,1354,1354,1354,1354,0
|
|
20231115,115600,37979070,1354,1354,1354,1354,0
|
|
20231115,115500,37979070,1354,1354,1354,1354,3
|
|
20231115,115400,37975008,1354,1354,1354,1354,100
|
|
20231115,115300,37839608,1354,1354,1354,1354,0
|
|
20231115,115200,37839608,1354,1354,1354,1354,1
|
|
20231115,115100,37838254,1354,1354,1354,1354,0
|
|
20231115,115000,37838254,1354,1354,1354,1354,0
|
|
20231115,114900,37838254,1354,1354,1354,1354,0
|
|
20231115,114800,37838254,1354,1354,1354,1354,0
|
|
20231115,114700,37838254,1354,1354,1354,1354,10
|
|
20231115,114600,37824714,1354,1354,1354,1354,0
|
|
20231115,114500,37824714,1354,1354,1354,1354,0
|
|
20231115,114400,37824714,1354,1354,1354,1354,1
|
|
20231115,114300,37823360,1350,1350,1350,1350,0
|
|
20231115,114200,37823360,1350,1350,1350,1350,0
|
|
20231115,114100,37823360,1350,1354,1354,1350,6
|
|
20231115,114000,37815240,1354,1354,1354,1354,0
|
|
20231115,113900,37815240,1354,1354,1354,1354,1
|
|
20231115,113800,37813886,1354,1354,1354,1354,0
|
|
20231115,113700,37813886,1354,1354,1354,1354,1
|
|
20231115,113600,37812532,1354,1350,1354,1346,2001
|
|
20231115,113500,35113406,1350,1350,1350,1350,339
|
|
20231115,113400,34655756,1351,1353,1353,1351,1561
|
|
20231115,113300,32546584,1352,1353,1353,1352,533
|
|
20231115,113200,31825967,1354,1354,1354,1354,167
|
|
20231115,113100,31599849,1354,1354,1354,1354,977
|
|
20231115,113000,30276991,1356,1356,1356,1356,0
|
|
20231115,112900,30276991,1356,1356,1356,1356,0
|
|
20231115,112800,30276991,1356,1356,1356,1356,0
|
|
20231115,112700,30276991,1356,1356,1356,1356,0
|
|
20231115,112600,30276991,1356,1356,1356,1356,0
|
|
20231115,112500,30276991,1356,1356,1356,1356,0
|
|
20231115,112400,30276991,1356,1356,1356,1356,0
|
|
20231115,112300,30276991,1356,1356,1356,1356,0
|
|
20231115,112200,30276991,1356,1356,1356,1356,0
|
|
20231115,112100,30276991,1356,1356,1356,1356,0
|
|
20231115,112000,30276991,1356,1356,1356,1356,0
|
|
20231115,111900,30276991,1356,1356,1356,1356,0
|
|
20231115,111800,30276991,1356,1356,1356,1356,0
|
|
20231115,111700,30276991,1356,1356,1356,1356,0
|
|
20231115,111600,30276991,1356,1355,1356,1355,51
|
|
20231115,111500,30207859,1356,1356,1356,1356,0
|
|
20231115,111400,30207859,1356,1356,1356,1356,0
|
|
20231115,111300,30207859,1356,1356,1356,1356,0
|
|
20231115,111200,30207859,1356,1356,1356,1356,0
|
|
20231115,111100,30207859,1356,1356,1356,1356,0
|
|
20231115,111000,30207859,1356,1356,1356,1356,0
|
|
20231115,110900,30207859,1356,1356,1356,1356,0
|
|
20231115,110800,30207859,1356,1356,1356,1356,1
|
|
20231115,110700,30206503,1356,1356,1356,1356,500
|
|
20231115,110600,29528503,1356,1356,1356,1356,67
|
|
20231115,110500,29437651,1354,1354,1354,1354,0
|
|
20231115,110400,29437651,1354,1354,1354,1354,4
|
|
20231115,110300,29432235,1352,1352,1352,1352,487
|
|
20231115,110200,28773811,1354,1352,1354,1352,2
|
|
20231115,110100,28771105,1356,1356,1356,1356,0
|
|
20231115,110000,28771105,1356,1356,1356,1356,0
|
|
20231115,105900,28771105,1356,1356,1356,1356,16
|
|
20231115,105800,28749409,1356,1356,1356,1356,27
|
|
20231115,105700,28712797,1356,1356,1356,1355,29
|
|
20231115,105600,28673475,1356,1356,1356,1356,31
|
|
20231115,105500,28631439,1356,1356,1356,1356,0
|
|
20231115,105400,28631439,1356,1352,1356,1352,102
|
|
20231115,105300,28493231,1356,1356,1356,1356,0
|
|
20231115,105200,28493231,1356,1356,1356,1356,0
|
|
20231115,105100,28493231,1356,1356,1356,1356,0
|
|
20231115,105000,28493231,1356,1356,1356,1356,0
|
|
20231115,104900,28493231,1356,1356,1356,1356,0
|
|
20231115,104800,28493231,1356,1356,1356,1356,0
|
|
20231115,104700,28493231,1356,1356,1356,1356,0
|
|
20231115,104600,28493231,1356,1356,1356,1356,0
|
|
20231115,104500,28493231,1356,1352,1356,1352,2
|
|
20231115,104400,28490523,1356,1356,1356,1356,0
|
|
20231115,104300,28490523,1356,1356,1356,1356,0
|
|
20231115,104200,28490523,1356,1353,1356,1353,2
|
|
20231115,104100,28487814,1356,1356,1356,1356,0
|
|
20231115,104000,28487814,1356,1356,1356,1356,0
|
|
20231115,103900,28487814,1356,1356,1356,1356,0
|
|
20231115,103800,28487814,1356,1356,1356,1356,0
|
|
20231115,103700,28487814,1356,1356,1356,1356,0
|
|
20231115,103600,28487814,1356,1356,1356,1356,2
|
|
20231115,103500,28485102,1356,1356,1356,1356,1
|
|
20231115,103400,28483746,1355,1355,1355,1355,50
|
|
20231115,103300,28415996,1356,1356,1356,1356,0
|
|
20231115,103200,28415996,1356,1356,1356,1356,0
|
|
20231115,103100,28415996,1356,1351,1356,1350,301
|
|
20231115,103000,28009448,1356,1356,1356,1356,0
|
|
20231115,102900,28009448,1356,1356,1356,1356,0
|
|
20231115,102800,28009448,1356,1356,1356,1356,0
|
|
20231115,102700,28009448,1356,1356,1356,1356,0
|
|
20231115,102600,28009448,1356,1356,1356,1356,0
|
|
20231115,102500,28009448,1356,1356,1356,1356,2
|
|
20231115,102400,28006736,1356,1356,1356,1356,0
|
|
20231115,102300,28006736,1356,1356,1356,1356,0
|
|
20231115,102200,28006736,1356,1356,1356,1356,0
|
|
20231115,102100,28006736,1356,1356,1356,1356,0
|
|
20231115,102000,28006736,1356,1351,1356,1351,201
|
|
20231115,101900,27735180,1351,1351,1351,1351,1
|
|
20231115,101800,27733829,1355,1355,1355,1355,0
|
|
20231115,101700,27733829,1355,1355,1355,1355,0
|
|
20231115,101600,27733829,1355,1355,1355,1355,0
|
|
20231115,101500,27733829,1355,1355,1355,1355,358
|
|
20231115,101400,27248739,1356,1356,1356,1356,0
|
|
20231115,101300,27248739,1356,1356,1356,1356,0
|
|
20231115,101200,27248739,1356,1356,1356,1356,0
|
|
20231115,101100,27248739,1356,1351,1356,1351,171
|
|
20231115,101000,27017713,1351,1351,1351,1351,2
|
|
20231115,100900,27015011,1357,1357,1357,1357,0
|
|
20231115,100800,27015011,1357,1357,1357,1357,0
|
|
20231115,100700,27015011,1357,1357,1357,1357,0
|
|
20231115,100600,27015011,1357,1357,1357,1357,0
|
|
20231115,100500,27015011,1357,1357,1357,1357,0
|
|
20231115,100400,27015011,1357,1357,1357,1357,0
|
|
20231115,100300,27015011,1357,1357,1357,1357,10
|
|
20231115,100200,27001441,1358,1358,1358,1358,3
|
|
20231115,100100,26997367,1358,1358,1358,1358,0
|
|
20231115,100000,26997367,1358,1358,1358,1358,0
|
|
20231115,095900,26997367,1358,1358,1358,1358,0
|
|
20231115,095800,26997367,1358,1358,1358,1358,10
|
|
20231115,095700,26983787,1358,1357,1358,1357,726
|
|
20231115,095600,25998100,1357,1357,1357,1357,0
|
|
20231115,095500,25998100,1357,1357,1357,1357,100
|
|
20231115,095400,25862400,1358,1358,1358,1358,0
|
|
20231115,095300,25862400,1358,1358,1358,1358,0
|
|
20231115,095200,25862400,1358,1356,1358,1356,2652
|
|
20231115,095100,22265753,1356,1356,1356,1356,6
|
|
20231115,095000,22257617,1358,1358,1358,1358,0
|
|
20231115,094900,22257617,1358,1358,1358,1358,0
|
|
20231115,094800,22257617,1358,1358,1358,1358,0
|
|
20231115,094700,22257617,1358,1358,1358,1358,0
|
|
20231115,094600,22257617,1358,1356,1358,1356,6
|
|
20231115,094500,22249475,1349,1349,1349,1349,0
|
|
20231115,094400,22249475,1349,1349,1349,1349,0
|
|
20231115,094300,22249475,1349,1349,1349,1349,0
|
|
20231115,094200,22249475,1349,1349,1349,1349,488
|
|
20231115,094100,21591163,1349,1349,1349,1349,1
|
|
20231115,094000,21589814,1349,1349,1349,1349,1
|
|
20231115,093900,21588465,1349,1349,1349,1349,2
|
|
20231115,093800,21585767,1349,1349,1349,1349,2
|
|
20231115,093700,21583069,1349,1349,1349,1349,1
|
|
20231115,093600,21581720,1349,1349,1349,1349,2
|
|
20231115,093500,21579022,1349,1348,1349,1342,3236
|
|
20231115,093400,17230210,1349,1349,1349,1349,1
|
|
20231115,093300,17228861,1349,1349,1349,1349,508
|
|
20231115,093200,16543569,1349,1349,1349,1349,88
|
|
20231115,093100,16424857,1349,1348,1349,1348,494
|
|
20231115,093000,15758941,1349,1349,1349,1349,3
|
|
20231115,092900,15754894,1349,1358,1358,1349,857
|
|
20231115,092800,14598792,1349,1362,1362,1349,6
|
|
20231115,092700,14590672,1362,1362,1362,1362,0
|
|
20231115,092600,14590672,1362,1362,1362,1348,833
|
|
20231115,092500,13465501,1363,1365,1365,1363,420
|
|
20231115,092400,12893035,1365,1360,1365,1360,585
|
|
20231115,092300,12096285,1363,1363,1363,1363,0
|
|
20231115,092200,12096285,1363,1363,1363,1363,0
|
|
20231115,092100,12096285,1363,1363,1363,1363,0
|
|
20231115,092000,12096285,1363,1363,1363,1363,0
|
|
20231115,091900,12096285,1363,1363,1363,1363,0
|
|
20231115,091800,12096285,1363,1363,1363,1363,0
|
|
20231115,091700,12096285,1363,1363,1363,1363,10
|
|
20231115,091600,12082655,1363,1359,1363,1359,3
|
|
20231115,091500,12078571,1345,1365,1365,1345,901
|
|
20231115,091400,10852894,1365,1356,1365,1356,598
|
|
20231115,091300,10038042,1355,1355,1355,1355,875
|
|
20231115,091200,8852417,1354,1354,1354,1354,418
|
|
20231115,091100,8286445,1354,1354,1354,1354,5
|
|
20231115,091000,8279675,1354,1354,1354,1354,655
|
|
20231115,090900,7392805,1354,1354,1354,1354,2
|
|
20231115,090800,7390097,1354,1350,1354,1350,506
|
|
20231115,090700,6706977,1349,1349,1349,1349,44
|
|
20231115,090600,6647621,1349,1350,1350,1349,9
|
|
20231115,090500,6635477,1344,1350,1350,1344,554
|
|
20231115,090400,5889879,1348,1355,1355,1348,136
|
|
20231115,090300,5706537,1355,1355,1355,1355,61
|
|
20231115,090200,5623882,1355,1353,1355,1345,2758
|
|
20231115,090100,1896326,1353,1353,1353,1353,0
|
|
20231115,090000,1896326,1353,1343,1353,1343,1412
|