537 lines
26 KiB
CSV
537 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,185400,645857028,1775,1775,1775,1775,13891
|
|
20231116,185300,645857028,1775,1775,1775,1775,0
|
|
20231116,185200,645857028,1775,1775,1775,1775,0
|
|
20231116,185100,645857028,1775,1775,1775,1775,0
|
|
20231116,185000,645857028,1775,1775,1775,1775,0
|
|
20231116,184900,645857028,1775,1775,1775,1775,0
|
|
20231116,184800,645857028,1775,1775,1775,1775,0
|
|
20231116,184700,645857028,1775,1775,1775,1775,0
|
|
20231116,184600,645857028,1775,1775,1775,1775,0
|
|
20231116,184500,645857028,1775,1775,1775,1775,0
|
|
20231116,184400,645857028,1775,1775,1775,1775,0
|
|
20231116,184300,645857028,1775,1775,1775,1775,0
|
|
20231116,184200,645857028,1775,1775,1775,1775,0
|
|
20231116,184100,645857028,1775,1775,1775,1775,0
|
|
20231116,184000,645857028,1775,1775,1775,1775,0
|
|
20231116,183900,645857028,1775,1775,1775,1775,0
|
|
20231116,183800,645857028,1775,1775,1775,1775,0
|
|
20231116,183700,645857028,1775,1775,1775,1775,0
|
|
20231116,183600,645857028,1775,1775,1775,1775,0
|
|
20231116,183500,645857028,1775,1775,1775,1775,0
|
|
20231116,183400,645857028,1775,1775,1775,1775,0
|
|
20231116,183300,645857028,1775,1775,1775,1775,0
|
|
20231116,183200,645857028,1775,1775,1775,1775,0
|
|
20231116,183100,645857028,1775,1775,1775,1775,0
|
|
20231116,183000,645857028,1775,1775,1775,1775,0
|
|
20231116,182900,645857028,1775,1775,1775,1775,0
|
|
20231116,182800,645857028,1775,1775,1775,1775,0
|
|
20231116,182700,645857028,1775,1775,1775,1775,0
|
|
20231116,182600,645857028,1775,1775,1775,1775,0
|
|
20231116,182500,645857028,1775,1775,1775,1775,0
|
|
20231116,182400,645857028,1775,1775,1775,1775,13891
|
|
20231116,182300,645857028,1775,1775,1775,1775,0
|
|
20231116,182200,645857028,1775,1775,1775,1775,0
|
|
20231116,182100,645857028,1775,1775,1775,1775,0
|
|
20231116,182000,645857028,1775,1775,1775,1775,0
|
|
20231116,181900,645857028,1775,1775,1775,1775,0
|
|
20231116,181800,645857028,1775,1775,1775,1775,0
|
|
20231116,181700,645857028,1775,1775,1775,1775,0
|
|
20231116,181600,645857028,1775,1775,1775,1775,0
|
|
20231116,181500,645857028,1775,1775,1775,1775,0
|
|
20231116,181400,645857028,1775,1775,1775,1775,0
|
|
20231116,181300,645857028,1775,1775,1775,1775,0
|
|
20231116,181200,645857028,1775,1775,1775,1775,0
|
|
20231116,181100,645857028,1775,1775,1775,1775,0
|
|
20231116,181000,645857028,1775,1775,1775,1775,0
|
|
20231116,180900,645857028,1775,1775,1775,1775,0
|
|
20231116,180800,645857028,1775,1775,1775,1775,0
|
|
20231116,180700,645857028,1775,1775,1775,1775,0
|
|
20231116,180600,645857028,1775,1775,1775,1775,0
|
|
20231116,180500,645857028,1775,1775,1775,1775,0
|
|
20231116,180400,645857028,1775,1775,1775,1775,0
|
|
20231116,180300,645857028,1775,1775,1775,1775,0
|
|
20231116,180200,645857028,1775,1775,1775,1775,0
|
|
20231116,180100,645857028,1775,1775,1775,1775,0
|
|
20231116,180000,645857028,1775,1775,1775,1775,0
|
|
20231116,175900,645857028,1775,1775,1775,1775,0
|
|
20231116,175800,645857028,1775,1775,1775,1775,0
|
|
20231116,175700,645857028,1775,1775,1775,1775,0
|
|
20231116,175600,645857028,1775,1775,1775,1775,0
|
|
20231116,175500,645857028,1775,1775,1775,1775,0
|
|
20231116,175400,645857028,1775,1775,1775,1775,13891
|
|
20231116,175300,645857028,1775,1775,1775,1775,0
|
|
20231116,175200,645857028,1775,1775,1775,1775,0
|
|
20231116,175100,645857028,1775,1775,1775,1775,0
|
|
20231116,175000,645857028,1775,1775,1775,1775,0
|
|
20231116,174900,645857028,1775,1775,1775,1775,0
|
|
20231116,174800,645857028,1775,1775,1775,1775,0
|
|
20231116,174700,645857028,1775,1775,1775,1775,0
|
|
20231116,174600,645857028,1775,1775,1775,1775,0
|
|
20231116,174500,645857028,1775,1775,1775,1775,0
|
|
20231116,174400,645857028,1775,1775,1775,1775,0
|
|
20231116,174300,645857028,1775,1775,1775,1775,0
|
|
20231116,174200,645857028,1775,1775,1775,1775,0
|
|
20231116,174100,645857028,1775,1775,1775,1775,0
|
|
20231116,174000,645857028,1775,1775,1775,1775,0
|
|
20231116,173900,645857028,1775,1775,1775,1775,0
|
|
20231116,173800,645857028,1775,1775,1775,1775,0
|
|
20231116,173700,645857028,1775,1775,1775,1775,0
|
|
20231116,173600,645857028,1775,1775,1775,1775,0
|
|
20231116,173500,645857028,1775,1775,1775,1775,0
|
|
20231116,173400,645857028,1775,1775,1775,1775,0
|
|
20231116,173300,645857028,1775,1775,1775,1775,0
|
|
20231116,173200,645857028,1775,1775,1775,1775,0
|
|
20231116,173100,645857028,1775,1775,1775,1775,0
|
|
20231116,173000,645857028,1775,1775,1775,1775,0
|
|
20231116,172900,645857028,1775,1775,1775,1775,0
|
|
20231116,172800,645857028,1775,1775,1775,1775,0
|
|
20231116,172700,645857028,1775,1775,1775,1775,0
|
|
20231116,172600,645857028,1775,1775,1775,1775,0
|
|
20231116,172500,645857028,1775,1775,1775,1775,0
|
|
20231116,172400,645857028,1775,1775,1775,1775,13891
|
|
20231116,172300,645857028,1775,1775,1775,1775,0
|
|
20231116,172200,645857028,1775,1775,1775,1775,0
|
|
20231116,172100,645857028,1775,1775,1775,1775,0
|
|
20231116,172000,645857028,1775,1775,1775,1775,0
|
|
20231116,171900,645857028,1775,1775,1775,1775,0
|
|
20231116,171800,645857028,1775,1775,1775,1775,0
|
|
20231116,171700,645857028,1775,1775,1775,1775,0
|
|
20231116,171600,645857028,1775,1775,1775,1775,0
|
|
20231116,171500,645857028,1775,1775,1775,1775,0
|
|
20231116,171400,645857028,1775,1775,1775,1775,0
|
|
20231116,171300,645857028,1775,1775,1775,1775,0
|
|
20231116,171200,645857028,1775,1775,1775,1775,0
|
|
20231116,171100,645857028,1775,1775,1775,1775,0
|
|
20231116,171000,645857028,1775,1775,1775,1775,0
|
|
20231116,170900,645857028,1775,1775,1775,1775,0
|
|
20231116,170800,645857028,1775,1775,1775,1775,0
|
|
20231116,170700,645857028,1775,1775,1775,1775,0
|
|
20231116,170600,645857028,1775,1775,1775,1775,0
|
|
20231116,170500,645857028,1775,1775,1775,1775,0
|
|
20231116,170400,645857028,1775,1775,1775,1775,0
|
|
20231116,170300,645857028,1775,1775,1775,1775,0
|
|
20231116,170200,645857028,1775,1775,1775,1775,0
|
|
20231116,170100,645857028,1775,1775,1775,1775,0
|
|
20231116,170000,645857028,1775,1775,1775,1775,0
|
|
20231116,165900,645857028,1775,1775,1775,1775,0
|
|
20231116,165800,645857028,1775,1775,1775,1775,0
|
|
20231116,165700,645857028,1775,1775,1775,1775,0
|
|
20231116,165600,645857028,1775,1775,1775,1775,0
|
|
20231116,165500,645857028,1775,1775,1775,1775,0
|
|
20231116,165400,645857028,1775,1775,1775,1775,13891
|
|
20231116,165300,645857028,1775,1775,1775,1775,0
|
|
20231116,165200,645857028,1775,1775,1775,1775,0
|
|
20231116,165100,645857028,1775,1775,1775,1775,0
|
|
20231116,165000,645857028,1775,1775,1775,1775,0
|
|
20231116,164900,645857028,1775,1775,1775,1775,0
|
|
20231116,164800,645857028,1775,1775,1775,1775,0
|
|
20231116,164700,645857028,1775,1775,1775,1775,0
|
|
20231116,164600,645857028,1775,1775,1775,1775,0
|
|
20231116,164500,645857028,1775,1775,1775,1775,0
|
|
20231116,164400,645857028,1775,1775,1775,1775,0
|
|
20231116,164300,645857028,1775,1775,1775,1775,0
|
|
20231116,164200,645857028,1775,1775,1775,1775,0
|
|
20231116,164100,645857028,1775,1775,1775,1775,0
|
|
20231116,164000,645857028,1775,1775,1775,1775,0
|
|
20231116,163900,645857028,1775,1775,1775,1775,0
|
|
20231116,163800,645857028,1775,1775,1775,1775,0
|
|
20231116,163700,645857028,1775,1775,1775,1775,0
|
|
20231116,163600,645857028,1775,1775,1775,1775,0
|
|
20231116,163500,645857028,1775,1775,1775,1775,0
|
|
20231116,163400,645857028,1775,1775,1775,1775,0
|
|
20231116,163300,645857028,1775,1775,1775,1775,0
|
|
20231116,163200,645857028,1775,1775,1775,1775,0
|
|
20231116,163100,645857028,1775,1775,1775,1775,0
|
|
20231116,163000,645857028,1775,1775,1775,1775,13891
|
|
20231116,162900,621200503,1780,1780,1780,1780,0
|
|
20231116,162800,621200503,1780,1780,1780,1780,0
|
|
20231116,162700,621200503,1780,1780,1780,1780,0
|
|
20231116,162600,621200503,1780,1780,1780,1780,0
|
|
20231116,162500,621200503,1780,1780,1780,1780,0
|
|
20231116,162400,621200503,1780,1780,1780,1780,0
|
|
20231116,162300,621200503,1780,1780,1780,1780,0
|
|
20231116,162200,621200503,1780,1780,1780,1780,0
|
|
20231116,162100,621200503,1780,1780,1780,1780,0
|
|
20231116,162000,621200503,1780,1780,1780,1780,0
|
|
20231116,161900,621200503,1780,1790,1791,1780,723
|
|
20231116,161800,619911120,1778,1790,1792,1778,536
|
|
20231116,161700,618952695,1774,1792,1792,1774,1243
|
|
20231116,161600,616747322,1775,1776,1776,1774,3376
|
|
20231116,161500,610754713,1775,1776,1776,1775,1224
|
|
20231116,161400,608581699,1776,1776,1776,1776,2220
|
|
20231116,161300,604638979,1792,1792,1792,1792,4
|
|
20231116,161200,604631811,1776,1776,1776,1776,3000
|
|
20231116,161100,599303811,1792,1792,1792,1792,1
|
|
20231116,161000,599302019,1792,1778,1792,1776,4701
|
|
20231116,160900,590948123,1793,1793,1793,1793,10
|
|
20231116,160800,590930193,1794,1794,1794,1794,2
|
|
20231116,160700,590926605,1794,1794,1794,1794,2
|
|
20231116,160600,590923017,1794,1794,1794,1776,12302
|
|
20231116,160500,569052396,1786,1787,1796,1786,2509
|
|
20231116,160400,564568803,1787,1786,1787,1786,552
|
|
20231116,160300,563582419,1786,1780,1786,1780,1020
|
|
20231116,160200,561760819,1786,1786,1786,1786,2
|
|
20231116,160100,561757247,1786,1786,1786,1786,0
|
|
20231116,160000,561757247,1786,1786,1786,1786,503
|
|
20231116,155900,560858889,1786,1786,1786,1786,0
|
|
20231116,155800,560858889,1786,1786,1786,1786,346
|
|
20231116,155700,560240933,1786,1786,1786,1786,454
|
|
20231116,155600,559430089,1786,1786,1786,1776,7
|
|
20231116,155500,559417607,1786,1786,1786,1786,0
|
|
20231116,155400,559417607,1786,1786,1786,1786,0
|
|
20231116,155300,559417607,1786,1786,1786,1786,0
|
|
20231116,155200,559417607,1786,1786,1786,1786,1
|
|
20231116,155100,559415821,1776,1776,1776,1776,1
|
|
20231116,155000,559414045,1786,1784,1786,1784,562
|
|
20231116,154900,558411433,1784,1784,1784,1784,2
|
|
20231116,154800,558407865,1775,1775,1775,1775,0
|
|
20231116,154700,558407865,1775,1775,1775,1775,56
|
|
20231116,154600,558308465,1786,1778,1786,1774,3001
|
|
20231116,154500,552977070,1778,1778,1778,1778,3
|
|
20231116,154400,552971736,1786,1786,1786,1786,2
|
|
20231116,154300,552968164,1777,1778,1778,1777,1365
|
|
20231116,154200,550541758,1786,1786,1786,1786,0
|
|
20231116,154100,550541758,1786,1785,1787,1785,2000
|
|
20231116,154000,546969388,1785,1785,1785,1785,1
|
|
20231116,153900,546967603,1777,1786,1786,1777,3000
|
|
20231116,153800,541634220,1780,1780,1780,1780,0
|
|
20231116,153700,541634220,1780,1780,1780,1780,7089
|
|
20231116,153600,529015800,1781,1781,1781,1781,0
|
|
20231116,153500,529015800,1781,1781,1781,1781,633
|
|
20231116,153400,527888427,1786,1786,1786,1782,3
|
|
20231116,153300,527883073,1780,1780,1780,1780,0
|
|
20231116,153200,527883073,1780,1780,1780,1780,1967
|
|
20231116,153100,524381813,1786,1786,1786,1786,506
|
|
20231116,153000,523478097,1779,1779,1779,1779,0
|
|
20231116,152900,523478097,1779,1780,1780,1779,1719
|
|
20231116,152800,520418746,1780,1780,1780,1780,0
|
|
20231116,152700,520418746,1780,1780,1780,1780,1
|
|
20231116,152600,520416966,1784,1784,1784,1784,0
|
|
20231116,152500,520416966,1784,1784,1784,1784,0
|
|
20231116,152400,520416966,1784,1784,1784,1784,0
|
|
20231116,152300,520416966,1784,1785,1785,1784,1903
|
|
20231116,152200,517021964,1785,1785,1785,1785,1000
|
|
20231116,152100,515236964,1785,1779,1785,1779,3
|
|
20231116,152000,515231621,1785,1785,1785,1785,17
|
|
20231116,151900,515201276,1785,1785,1785,1785,8
|
|
20231116,151800,515186996,1785,1785,1785,1785,4
|
|
20231116,151700,515179856,1784,1784,1784,1784,0
|
|
20231116,151600,515179856,1784,1784,1784,1784,13
|
|
20231116,151500,515156664,1787,1787,1787,1787,1
|
|
20231116,151400,515154877,1785,1785,1785,1785,0
|
|
20231116,151300,515154877,1785,1781,1785,1778,400
|
|
20231116,151200,514442413,1787,1785,1787,1785,6
|
|
20231116,151100,514431699,1784,1784,1784,1784,200
|
|
20231116,151000,514074899,1784,1784,1784,1784,200
|
|
20231116,150900,513718099,1784,1786,1786,1784,101
|
|
20231116,150800,513537913,1787,1787,1787,1787,1
|
|
20231116,150700,513536126,1785,1785,1785,1785,200
|
|
20231116,150600,513179126,1785,1785,1785,1785,0
|
|
20231116,150500,513179126,1785,1785,1785,1785,0
|
|
20231116,150400,513179126,1785,1785,1785,1781,1501
|
|
20231116,150300,510502161,1785,1785,1785,1785,338
|
|
20231116,150200,509898831,1785,1785,1785,1785,1
|
|
20231116,150100,509897046,1781,1781,1781,1781,354
|
|
20231116,150000,509266572,1781,1780,1781,1780,302
|
|
20231116,145900,508728940,1780,1780,1780,1780,0
|
|
20231116,145800,508728940,1780,1781,1781,1780,401
|
|
20231116,145700,508014760,1781,1770,1781,1770,5338
|
|
20231116,145600,498542640,1769,1766,1769,1766,536
|
|
20231116,145500,497594528,1765,1770,1770,1763,4906
|
|
20231116,145400,488928644,1770,1772,1772,1770,8201
|
|
20231116,145300,474402152,1772,1774,1774,1772,2154
|
|
20231116,145200,470583723,1774,1774,1774,1774,12
|
|
20231116,145100,470562435,1772,1781,1781,1772,11055
|
|
20231116,145000,450905972,1781,1781,1781,1781,1234
|
|
20231116,144900,448708218,1781,1781,1781,1781,540
|
|
20231116,144800,447746478,1781,1785,1785,1781,891
|
|
20231116,144700,446159497,1785,1785,1785,1785,2
|
|
20231116,144600,446155927,1780,1785,1785,1780,3294
|
|
20231116,144500,440292408,1785,1789,1789,1780,14482
|
|
20231116,144400,414454274,1790,1791,1800,1789,3801
|
|
20231116,144300,407652075,1790,1793,1800,1790,6237
|
|
20231116,144200,396482732,1793,1796,1796,1792,453
|
|
20231116,144100,395670578,1801,1797,1801,1796,1140
|
|
20231116,144000,393619283,1796,1800,1800,1796,3543
|
|
20231116,143900,387251766,1800,1800,1800,1800,203
|
|
20231116,143800,386886366,1802,1804,1804,1800,1620
|
|
20231116,143700,383968416,1804,1804,1804,1804,200
|
|
20231116,143600,383607616,1804,1804,1804,1804,0
|
|
20231116,143500,383607616,1804,1804,1804,1804,0
|
|
20231116,143400,383607616,1804,1804,1804,1804,0
|
|
20231116,143300,383607616,1804,1804,1804,1804,0
|
|
20231116,143200,383607616,1804,1804,1804,1804,0
|
|
20231116,143100,383607616,1804,1804,1804,1804,200
|
|
20231116,143000,383246816,1804,1804,1804,1804,5
|
|
20231116,142900,383237796,1798,1800,1801,1798,1029
|
|
20231116,142800,381385624,1806,1798,1806,1795,4132
|
|
20231116,142700,373966413,1798,1806,1806,1798,360
|
|
20231116,142600,373318767,1800,1801,1801,1800,202
|
|
20231116,142500,372955147,1800,1800,1806,1800,1203
|
|
20231116,142400,370789741,1800,1800,1800,1800,198
|
|
20231116,142300,370433341,1800,1800,1806,1799,1935
|
|
20231116,142200,366952116,1800,1799,1800,1799,1491
|
|
20231116,142100,364269673,1799,1806,1806,1799,20011
|
|
20231116,142000,328205241,1807,1806,1807,1806,51
|
|
20231116,141900,328113131,1806,1806,1806,1806,52
|
|
20231116,141800,328019219,1807,1807,1807,1807,1243
|
|
20231116,141700,325773118,1807,1810,1810,1807,202
|
|
20231116,141600,325407504,1808,1810,1810,1808,1041
|
|
20231116,141500,323525356,1810,1810,1810,1810,0
|
|
20231116,141400,323525356,1810,1810,1810,1810,0
|
|
20231116,141300,323525356,1810,1810,1810,1810,4
|
|
20231116,141200,323518116,1808,1808,1808,1808,0
|
|
20231116,141100,323518116,1808,1808,1808,1808,725
|
|
20231116,141000,322207316,1808,1808,1808,1808,1145
|
|
20231116,140900,320137156,1808,1809,1809,1808,154
|
|
20231116,140800,319858669,1808,1808,1808,1808,0
|
|
20231116,140700,319858669,1808,1812,1812,1808,1003
|
|
20231116,140600,318045133,1812,1812,1812,1812,4
|
|
20231116,140500,318037885,1812,1812,1812,1812,4
|
|
20231116,140400,318030637,1812,1812,1812,1812,112
|
|
20231116,140300,317827693,1813,1813,1813,1813,0
|
|
20231116,140200,317827693,1813,1812,1813,1812,5
|
|
20231116,140100,317818631,1812,1812,1812,1812,0
|
|
20231116,140000,317818631,1812,1812,1812,1812,97
|
|
20231116,135900,317642867,1813,1813,1813,1813,9
|
|
20231116,135800,317626550,1806,1806,1806,1806,0
|
|
20231116,135700,317626550,1806,1805,1806,1805,2681
|
|
20231116,135600,312784943,1806,1806,1806,1805,256
|
|
20231116,135500,312322616,1807,1807,1807,1806,499
|
|
20231116,135400,311421320,1813,1813,1813,1813,0
|
|
20231116,135300,311421320,1813,1813,1813,1813,0
|
|
20231116,135200,311421320,1813,1813,1813,1813,0
|
|
20231116,135100,311421320,1813,1813,1813,1813,1
|
|
20231116,135000,311419507,1813,1813,1813,1813,50
|
|
20231116,134900,311328857,1813,1813,1813,1813,1
|
|
20231116,134800,311327044,1805,1805,1805,1805,0
|
|
20231116,134700,311327044,1805,1805,1805,1805,87
|
|
20231116,134600,311170009,1805,1805,1805,1805,2000
|
|
20231116,134500,307560009,1806,1807,1807,1806,5140
|
|
20231116,134400,298275169,1806,1806,1806,1806,0
|
|
20231116,134300,298275169,1806,1807,1807,1806,608
|
|
20231116,134200,297177095,1806,1806,1806,1806,0
|
|
20231116,134100,297177095,1806,1806,1806,1806,0
|
|
20231116,134000,297177095,1806,1806,1806,1806,720
|
|
20231116,133900,295876775,1805,1805,1805,1805,0
|
|
20231116,133800,295876775,1805,1805,1805,1805,0
|
|
20231116,133700,295876775,1805,1805,1805,1805,0
|
|
20231116,133600,295876775,1805,1808,1808,1805,5543
|
|
20231116,133500,285858748,1813,1813,1813,1813,11
|
|
20231116,133400,285838805,1808,1812,1812,1808,10000
|
|
20231116,133300,267733284,1814,1814,1814,1814,33
|
|
20231116,133200,267673422,1814,1814,1814,1814,0
|
|
20231116,133100,267673422,1814,1814,1814,1814,100
|
|
20231116,133000,267492022,1812,1812,1812,1812,20
|
|
20231116,132900,267455782,1812,1812,1812,1812,0
|
|
20231116,132800,267455782,1812,1812,1812,1812,400
|
|
20231116,132700,266730982,1812,1812,1812,1812,0
|
|
20231116,132600,266730982,1812,1813,1813,1812,1000
|
|
20231116,132500,264918893,1815,1815,1815,1815,0
|
|
20231116,132400,264918893,1815,1815,1815,1815,0
|
|
20231116,132300,264918893,1815,1815,1815,1815,0
|
|
20231116,132200,264918893,1815,1815,1815,1815,0
|
|
20231116,132100,264918893,1815,1815,1815,1815,0
|
|
20231116,132000,264918893,1815,1815,1815,1815,0
|
|
20231116,131900,264918893,1815,1815,1815,1815,0
|
|
20231116,131800,264918893,1815,1815,1815,1815,0
|
|
20231116,131700,264918893,1815,1815,1815,1815,1012
|
|
20231116,131600,263082113,1815,1815,1815,1815,0
|
|
20231116,131500,263082113,1815,1815,1815,1815,0
|
|
20231116,131400,263082113,1815,1815,1815,1815,0
|
|
20231116,131300,263082113,1815,1815,1815,1815,0
|
|
20231116,131200,263082113,1815,1815,1815,1815,0
|
|
20231116,131100,263082113,1815,1815,1815,1815,0
|
|
20231116,131000,263082113,1815,1815,1815,1815,0
|
|
20231116,130900,263082113,1815,1815,1815,1815,0
|
|
20231116,130800,263082113,1815,1815,1815,1815,1
|
|
20231116,130700,263080298,1815,1815,1815,1815,0
|
|
20231116,130600,263080298,1815,1815,1815,1815,0
|
|
20231116,130500,263080298,1815,1815,1815,1815,9000
|
|
20231116,130400,246745298,1815,1814,1815,1814,1000
|
|
20231116,130300,244930374,1812,1812,1812,1812,0
|
|
20231116,130200,244930374,1812,1812,1812,1812,45
|
|
20231116,130100,244848834,1812,1813,1813,1812,1000
|
|
20231116,130000,243036824,1814,1814,1814,1814,500
|
|
20231116,125900,242129824,1814,1814,1814,1814,46
|
|
20231116,125800,242046380,1814,1814,1814,1811,5651
|
|
20231116,125700,231806379,1814,1814,1814,1814,0
|
|
20231116,125600,231806379,1814,1814,1814,1814,1253
|
|
20231116,125500,229533437,1814,1814,1814,1814,2
|
|
20231116,125400,229529809,1814,1814,1814,1814,1
|
|
20231116,125300,229527995,1815,1815,1815,1815,0
|
|
20231116,125200,229527995,1815,1815,1815,1815,0
|
|
20231116,125100,229527995,1815,1815,1815,1815,0
|
|
20231116,125000,229527995,1815,1815,1815,1815,0
|
|
20231116,124900,229527995,1815,1815,1815,1815,78
|
|
20231116,124800,229386425,1815,1815,1815,1815,40
|
|
20231116,124700,229313825,1813,1813,1813,1813,100
|
|
20231116,124600,229132525,1814,1814,1814,1814,1093
|
|
20231116,124500,227149823,1814,1814,1814,1814,0
|
|
20231116,124400,227149823,1814,1815,1815,1814,1818
|
|
20231116,124300,223851651,1814,1814,1814,1814,0
|
|
20231116,124200,223851651,1814,1814,1814,1814,50
|
|
20231116,124100,223760951,1817,1817,1817,1817,20
|
|
20231116,124000,223724611,1818,1814,1818,1814,567
|
|
20231116,123900,222696040,1814,1814,1814,1814,0
|
|
20231116,123800,222696040,1814,1813,1814,1813,2274
|
|
20231116,123700,218573078,1814,1815,1815,1814,323
|
|
20231116,123600,217987155,1818,1818,1818,1818,0
|
|
20231116,123500,217987155,1818,1818,1818,1818,0
|
|
20231116,123400,217987155,1818,1818,1818,1818,0
|
|
20231116,123300,217987155,1818,1818,1818,1818,0
|
|
20231116,123200,217987155,1818,1817,1818,1817,13
|
|
20231116,123100,217963533,1817,1817,1817,1817,1
|
|
20231116,123000,217961716,1817,1817,1817,1817,0
|
|
20231116,122900,217961716,1817,1817,1817,1817,555
|
|
20231116,122800,216953281,1817,1817,1817,1817,0
|
|
20231116,122700,216953281,1817,1817,1817,1817,0
|
|
20231116,122600,216953281,1817,1817,1817,1817,0
|
|
20231116,122500,216953281,1817,1817,1817,1817,0
|
|
20231116,122400,216953281,1817,1817,1817,1817,6
|
|
20231116,122300,216942379,1817,1817,1817,1817,0
|
|
20231116,122200,216942379,1817,1813,1817,1813,3001
|
|
20231116,122100,211501558,1818,1816,1818,1816,50
|
|
20231116,122000,211410672,1813,1813,1813,1813,0
|
|
20231116,121900,211410672,1813,1813,1813,1813,0
|
|
20231116,121800,211410672,1813,1813,1813,1813,0
|
|
20231116,121700,211410672,1813,1813,1813,1813,208
|
|
20231116,121600,211033568,1817,1817,1817,1817,0
|
|
20231116,121500,211033568,1817,1817,1817,1817,0
|
|
20231116,121400,211033568,1817,1817,1817,1817,1
|
|
20231116,121300,211031751,1817,1817,1817,1817,0
|
|
20231116,121200,211031751,1817,1817,1817,1817,1
|
|
20231116,121100,211029934,1818,1817,1818,1817,50
|
|
20231116,121000,210939067,1811,1811,1811,1811,1
|
|
20231116,120900,210937256,1812,1818,1818,1812,919
|
|
20231116,120800,209269514,1818,1818,1818,1818,4
|
|
20231116,120700,209262242,1818,1818,1818,1818,0
|
|
20231116,120600,209262242,1818,1818,1818,1818,0
|
|
20231116,120500,209262242,1818,1818,1818,1818,0
|
|
20231116,120400,209262242,1818,1818,1818,1818,1
|
|
20231116,120300,209260424,1810,1810,1810,1810,0
|
|
20231116,120200,209260424,1810,1810,1810,1810,0
|
|
20231116,120100,209260424,1810,1810,1810,1810,0
|
|
20231116,120000,209260424,1810,1810,1810,1810,101
|
|
20231116,115900,209077614,1818,1818,1818,1818,0
|
|
20231116,115800,209077614,1818,1818,1818,1818,0
|
|
20231116,115700,209077614,1818,1818,1818,1818,0
|
|
20231116,115600,209077614,1818,1818,1818,1818,0
|
|
20231116,115500,209077614,1818,1818,1818,1818,5
|
|
20231116,115400,209068524,1810,1810,1811,1810,1980
|
|
20231116,115300,205484624,1810,1810,1810,1810,0
|
|
20231116,115200,205484624,1810,1817,1817,1810,3194
|
|
20231116,115100,199697754,1819,1819,1819,1819,550
|
|
20231116,115000,198697304,1819,1819,1819,1819,0
|
|
20231116,114900,198697304,1819,1819,1819,1819,0
|
|
20231116,114800,198697304,1819,1819,1819,1819,10
|
|
20231116,114700,198679114,1819,1819,1819,1819,0
|
|
20231116,114600,198679114,1819,1819,1819,1819,21
|
|
20231116,114500,198640915,1810,1810,1810,1810,0
|
|
20231116,114400,198640915,1810,1810,1810,1810,0
|
|
20231116,114300,198640915,1810,1810,1810,1810,377
|
|
20231116,114200,197958545,1808,1809,1809,1808,1000
|
|
20231116,114100,196150135,1808,1808,1808,1808,0
|
|
20231116,114000,196150135,1808,1809,1809,1808,684
|
|
20231116,113900,194913148,1808,1813,1813,1808,4006
|
|
20231116,113800,187662469,1812,1815,1815,1812,1602
|
|
20231116,113700,184757934,1815,1817,1817,1815,1096
|
|
20231116,113600,182767498,1818,1822,1822,1818,2306
|
|
20231116,113500,178573134,1824,1824,1824,1824,0
|
|
20231116,113400,178573134,1824,1824,1824,1824,0
|
|
20231116,113300,178573134,1824,1824,1824,1824,0
|
|
20231116,113200,178573134,1824,1824,1824,1824,0
|
|
20231116,113100,178573134,1824,1824,1824,1824,0
|
|
20231116,113000,178573134,1824,1824,1824,1824,5000
|
|
20231116,112900,169453134,1824,1824,1824,1824,1
|
|
20231116,112800,169451310,1820,1824,1825,1820,4442
|
|
20231116,112700,161366821,1820,1820,1820,1820,0
|
|
20231116,112600,161366821,1820,1820,1820,1820,960
|
|
20231116,112500,159619621,1820,1824,1824,1820,100
|
|
20231116,112400,159437581,1825,1825,1825,1825,1000
|
|
20231116,112300,157612581,1825,1825,1825,1825,1
|
|
20231116,112200,157610756,1820,1820,1820,1820,10
|
|
20231116,112100,157592556,1825,1825,1825,1825,0
|
|
20231116,112000,157592556,1825,1825,1825,1825,0
|
|
20231116,111900,157592556,1825,1825,1825,1816,93
|
|
20231116,111800,157422921,1825,1825,1825,1825,1
|
|
20231116,111700,157421096,1814,1824,1824,1813,2278
|
|
20231116,111600,153284835,1826,1829,1829,1826,21
|
|
20231116,111500,153246460,1829,1829,1829,1829,30
|
|
20231116,111400,153191590,1830,1830,1837,1830,53
|
|
20231116,111300,153094561,1830,1819,1830,1819,1579
|
|
20231116,111200,150219897,1819,1814,1819,1814,939
|
|
20231116,111100,148513709,1816,1816,1816,1816,0
|
|
20231116,111000,148513709,1816,1812,1816,1812,591
|
|
20231116,110900,147441789,1808,1808,1808,1808,95
|
|
20231116,110800,147270029,1808,1808,1808,1808,0
|
|
20231116,110700,147270029,1808,1808,1808,1808,0
|
|
20231116,110600,147270029,1808,1810,1810,1808,3578
|
|
20231116,110500,140795849,1810,1809,1810,1809,1777
|
|
20231116,110400,137579496,1809,1809,1809,1809,43
|
|
20231116,110300,137501709,1809,1809,1809,1809,200
|
|
20231116,110200,137139909,1809,1810,1810,1808,212
|
|
20231116,110100,136756298,1811,1811,1811,1811,0
|
|
20231116,110000,136756298,1811,1811,1811,1811,0
|
|
20231116,105900,136756298,1811,1811,1811,1811,66
|
|
20231116,105800,136636772,1810,1810,1810,1810,8
|
|
20231116,105700,136622292,1810,1810,1810,1810,12
|
|
20231116,105600,136600572,1811,1811,1811,1811,1
|
|
20231116,105500,136598761,1810,1810,1810,1810,2
|
|
20231116,105400,136595141,1810,1810,1810,1810,0
|
|
20231116,105300,136595141,1810,1807,1810,1807,609
|
|
20231116,105200,135494648,1805,1807,1807,1805,5112
|
|
20231116,105100,126260152,1807,1812,1812,1807,269
|
|
20231116,105000,125774022,1812,1812,1812,1812,18
|
|
20231116,104900,125741406,1812,1812,1812,1812,1
|
|
20231116,104800,125739594,1807,1808,1808,1807,500
|
|
20231116,104700,124835989,1814,1814,1814,1814,0
|
|
20231116,104600,124835989,1814,1814,1814,1814,1
|
|
20231116,104500,124834175,1807,1807,1807,1807,113
|
|
20231116,104400,124629984,1807,1814,1814,1807,8000
|
|
20231116,104300,110171023,1818,1818,1818,1818,0
|
|
20231116,104200,110171023,1818,1818,1818,1818,1
|
|
20231116,104100,110169205,1810,1810,1810,1810,0
|
|
20231116,104000,110169205,1810,1810,1810,1810,58
|
|
20231116,103900,110064225,1810,1811,1811,1810,1000
|
|
20231116,103800,108254214,1810,1810,1810,1810,1
|
|
20231116,103700,108252404,1810,1810,1810,1810,778
|
|
20231116,103600,106844224,1810,1810,1810,1809,1004
|
|
20231116,103500,105027484,1809,1823,1823,1809,537
|
|
20231116,103400,104054858,1823,1822,1823,1822,2001
|
|
20231116,103300,100408035,1822,1822,1822,1822,0
|
|
20231116,103200,100408035,1822,1822,1822,1822,6
|
|
20231116,103100,100397103,1820,1813,1820,1813,1816
|
|
20231116,103000,97093772,1814,1813,1814,1813,227
|
|
20231116,102900,96681995,1814,1814,1814,1814,38
|
|
20231116,102800,96613063,1814,1814,1814,1814,0
|
|
20231116,102700,96613063,1814,1814,1814,1814,2
|
|
20231116,102600,96609435,1814,1814,1814,1814,13
|
|
20231116,102500,96585853,1815,1815,1815,1814,591
|
|
20231116,102400,95513270,1817,1823,1823,1817,2098
|
|
20231116,102300,91691346,1823,1823,1824,1823,1082
|
|
20231116,102200,89718004,1823,1823,1823,1823,1147
|
|
20231116,102100,87627023,1817,1822,1822,1817,819
|
|
20231116,102000,86135031,1822,1822,1822,1822,41
|
|
20231116,101900,86060329,1820,1816,1820,1816,2189
|
|
20231116,101800,82082545,1816,1808,1816,1808,1012
|
|
20231116,101700,80246219,1808,1808,1808,1808,605
|
|
20231116,101600,79152379,1808,1808,1808,1808,600
|
|
20231116,101500,78067579,1808,1807,1808,1807,1000
|
|
20231116,101400,76259593,1808,1808,1808,1808,306
|
|
20231116,101300,75706345,1808,1808,1808,1808,77
|
|
20231116,101200,75567129,1809,1800,1809,1800,249
|
|
20231116,101100,75117129,1800,1816,1817,1800,7956
|
|
20231116,101000,60753694,1817,1819,1819,1817,3401
|
|
20231116,100900,54572175,1819,1820,1820,1819,612
|
|
20231116,100800,53458447,1820,1817,1820,1817,1260
|
|
20231116,100700,51168340,1813,1805,1813,1805,1300
|
|
20231116,100600,48816966,1805,1805,1812,1805,2631
|
|
20231116,100500,44065147,1805,1806,1806,1805,36
|
|
20231116,100400,44000133,1807,1811,1811,1801,2435
|
|
20231116,100300,39609286,1813,1801,1813,1801,6
|
|
20231116,100200,39598420,1823,1811,1823,1780,3825
|
|
20231116,100100,32712479,1824,1827,1827,1824,168
|
|
20231116,100000,32406008,1828,1840,1840,1828,17649
|