598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,185500,486522951,1817,1817,1817,1817,6034
|
|
20231117,185400,486522951,1817,1817,1817,1817,0
|
|
20231117,185300,486522951,1817,1817,1817,1817,0
|
|
20231117,185200,486522951,1817,1817,1817,1817,0
|
|
20231117,185100,486522951,1817,1817,1817,1817,0
|
|
20231117,185000,486522951,1817,1817,1817,1817,0
|
|
20231117,184900,486522951,1817,1817,1817,1817,0
|
|
20231117,184800,486522951,1817,1817,1817,1817,0
|
|
20231117,184700,486522951,1817,1817,1817,1817,0
|
|
20231117,184600,486522951,1817,1817,1817,1817,0
|
|
20231117,184500,486522951,1817,1817,1817,1817,0
|
|
20231117,184400,486522951,1817,1817,1817,1817,0
|
|
20231117,184300,486522951,1817,1817,1817,1817,0
|
|
20231117,184200,486522951,1817,1817,1817,1817,0
|
|
20231117,184100,486522951,1817,1817,1817,1817,0
|
|
20231117,184000,486522951,1817,1817,1817,1817,0
|
|
20231117,183900,486522951,1817,1817,1817,1817,0
|
|
20231117,183800,486522951,1817,1817,1817,1817,0
|
|
20231117,183700,486522951,1817,1817,1817,1817,0
|
|
20231117,183600,486522951,1817,1817,1817,1817,0
|
|
20231117,183500,486522951,1817,1817,1817,1817,0
|
|
20231117,183400,486522951,1817,1817,1817,1817,0
|
|
20231117,183300,486522951,1817,1817,1817,1817,0
|
|
20231117,183200,486522951,1817,1817,1817,1817,0
|
|
20231117,183100,486522951,1817,1817,1817,1817,0
|
|
20231117,183000,486522951,1817,1817,1817,1817,0
|
|
20231117,182900,486522951,1817,1817,1817,1817,0
|
|
20231117,182800,486522951,1817,1817,1817,1817,0
|
|
20231117,182700,486522951,1817,1817,1817,1817,0
|
|
20231117,182600,486522951,1817,1817,1817,1817,0
|
|
20231117,182500,486522951,1817,1817,1817,1817,6034
|
|
20231117,182400,486522951,1817,1817,1817,1817,0
|
|
20231117,182300,486522951,1817,1817,1817,1817,0
|
|
20231117,182200,486522951,1817,1817,1817,1817,0
|
|
20231117,182100,486522951,1817,1817,1817,1817,0
|
|
20231117,182000,486522951,1817,1817,1817,1817,0
|
|
20231117,181900,486522951,1817,1817,1817,1817,0
|
|
20231117,181800,486522951,1817,1817,1817,1817,0
|
|
20231117,181700,486522951,1817,1817,1817,1817,0
|
|
20231117,181600,486522951,1817,1817,1817,1817,0
|
|
20231117,181500,486522951,1817,1817,1817,1817,0
|
|
20231117,181400,486522951,1817,1817,1817,1817,0
|
|
20231117,181300,486522951,1817,1817,1817,1817,0
|
|
20231117,181200,486522951,1817,1817,1817,1817,0
|
|
20231117,181100,486522951,1817,1817,1817,1817,0
|
|
20231117,181000,486522951,1817,1817,1817,1817,0
|
|
20231117,180900,486522951,1817,1817,1817,1817,0
|
|
20231117,180800,486522951,1817,1817,1817,1817,0
|
|
20231117,180700,486522951,1817,1817,1817,1817,0
|
|
20231117,180600,486522951,1817,1817,1817,1817,0
|
|
20231117,180500,486522951,1817,1817,1817,1817,0
|
|
20231117,180400,486522951,1817,1817,1817,1817,0
|
|
20231117,180300,486522951,1817,1817,1817,1817,0
|
|
20231117,180200,486522951,1817,1817,1817,1817,0
|
|
20231117,180100,486522951,1817,1817,1817,1817,0
|
|
20231117,180000,486522951,1817,1817,1817,1817,0
|
|
20231117,175900,486522951,1817,1817,1817,1817,0
|
|
20231117,175800,486522951,1817,1817,1817,1817,0
|
|
20231117,175700,486522951,1817,1817,1817,1817,0
|
|
20231117,175600,486522951,1817,1817,1817,1817,0
|
|
20231117,175500,486522951,1817,1817,1817,1817,6034
|
|
20231117,175400,486522951,1817,1817,1817,1817,0
|
|
20231117,175300,486522951,1817,1817,1817,1817,0
|
|
20231117,175200,486522951,1817,1817,1817,1817,0
|
|
20231117,175100,486522951,1817,1817,1817,1817,0
|
|
20231117,175000,486522951,1817,1817,1817,1817,0
|
|
20231117,174900,486522951,1817,1817,1817,1817,0
|
|
20231117,174800,486522951,1817,1817,1817,1817,0
|
|
20231117,174700,486522951,1817,1817,1817,1817,0
|
|
20231117,174600,486522951,1817,1817,1817,1817,0
|
|
20231117,174500,486522951,1817,1817,1817,1817,0
|
|
20231117,174400,486522951,1817,1817,1817,1817,0
|
|
20231117,174300,486522951,1817,1817,1817,1817,0
|
|
20231117,174200,486522951,1817,1817,1817,1817,0
|
|
20231117,174100,486522951,1817,1817,1817,1817,0
|
|
20231117,174000,486522951,1817,1817,1817,1817,0
|
|
20231117,173900,486522951,1817,1817,1817,1817,0
|
|
20231117,173800,486522951,1817,1817,1817,1817,0
|
|
20231117,173700,486522951,1817,1817,1817,1817,0
|
|
20231117,173600,486522951,1817,1817,1817,1817,0
|
|
20231117,173500,486522951,1817,1817,1817,1817,0
|
|
20231117,173400,486522951,1817,1817,1817,1817,0
|
|
20231117,173300,486522951,1817,1817,1817,1817,0
|
|
20231117,173200,486522951,1817,1817,1817,1817,0
|
|
20231117,173100,486522951,1817,1817,1817,1817,0
|
|
20231117,173000,486522951,1817,1817,1817,1817,0
|
|
20231117,172900,486522951,1817,1817,1817,1817,0
|
|
20231117,172800,486522951,1817,1817,1817,1817,0
|
|
20231117,172700,486522951,1817,1817,1817,1817,0
|
|
20231117,172600,486522951,1817,1817,1817,1817,0
|
|
20231117,172500,486522951,1817,1817,1817,1817,6034
|
|
20231117,172400,486522951,1817,1817,1817,1817,0
|
|
20231117,172300,486522951,1817,1817,1817,1817,0
|
|
20231117,172200,486522951,1817,1817,1817,1817,0
|
|
20231117,172100,486522951,1817,1817,1817,1817,0
|
|
20231117,172000,486522951,1817,1817,1817,1817,0
|
|
20231117,171900,486522951,1817,1817,1817,1817,0
|
|
20231117,171800,486522951,1817,1817,1817,1817,0
|
|
20231117,171700,486522951,1817,1817,1817,1817,0
|
|
20231117,171600,486522951,1817,1817,1817,1817,0
|
|
20231117,171500,486522951,1817,1817,1817,1817,0
|
|
20231117,171400,486522951,1817,1817,1817,1817,0
|
|
20231117,171300,486522951,1817,1817,1817,1817,0
|
|
20231117,171200,486522951,1817,1817,1817,1817,0
|
|
20231117,171100,486522951,1817,1817,1817,1817,0
|
|
20231117,171000,486522951,1817,1817,1817,1817,0
|
|
20231117,170900,486522951,1817,1817,1817,1817,0
|
|
20231117,170800,486522951,1817,1817,1817,1817,0
|
|
20231117,170700,486522951,1817,1817,1817,1817,0
|
|
20231117,170600,486522951,1817,1817,1817,1817,0
|
|
20231117,170500,486522951,1817,1817,1817,1817,0
|
|
20231117,170400,486522951,1817,1817,1817,1817,0
|
|
20231117,170300,486522951,1817,1817,1817,1817,0
|
|
20231117,170200,486522951,1817,1817,1817,1817,0
|
|
20231117,170100,486522951,1817,1817,1817,1817,0
|
|
20231117,170000,486522951,1817,1817,1817,1817,0
|
|
20231117,165900,486522951,1817,1817,1817,1817,0
|
|
20231117,165800,486522951,1817,1817,1817,1817,0
|
|
20231117,165700,486522951,1817,1817,1817,1817,0
|
|
20231117,165600,486522951,1817,1817,1817,1817,0
|
|
20231117,165500,486522951,1817,1817,1817,1817,6034
|
|
20231117,165400,486522951,1817,1817,1817,1817,0
|
|
20231117,165300,486522951,1817,1817,1817,1817,0
|
|
20231117,165200,486522951,1817,1817,1817,1817,0
|
|
20231117,165100,486522951,1817,1817,1817,1817,0
|
|
20231117,165000,486522951,1817,1817,1817,1817,0
|
|
20231117,164900,486522951,1817,1817,1817,1817,0
|
|
20231117,164800,486522951,1817,1817,1817,1817,0
|
|
20231117,164700,486522951,1817,1817,1817,1817,0
|
|
20231117,164600,486522951,1817,1817,1817,1817,0
|
|
20231117,164500,486522951,1817,1817,1817,1817,0
|
|
20231117,164400,486522951,1817,1817,1817,1817,0
|
|
20231117,164300,486522951,1817,1817,1817,1817,0
|
|
20231117,164200,486522951,1817,1817,1817,1817,0
|
|
20231117,164100,486522951,1817,1817,1817,1817,0
|
|
20231117,164000,486522951,1817,1817,1817,1817,0
|
|
20231117,163900,486522951,1817,1817,1817,1817,0
|
|
20231117,163800,486522951,1817,1817,1817,1817,0
|
|
20231117,163700,486522951,1817,1817,1817,1817,0
|
|
20231117,163600,486522951,1817,1817,1817,1817,0
|
|
20231117,163500,486522951,1817,1817,1817,1817,0
|
|
20231117,163400,486522951,1817,1817,1817,1817,0
|
|
20231117,163300,486522951,1817,1817,1817,1817,0
|
|
20231117,163200,486522951,1817,1817,1817,1817,0
|
|
20231117,163100,486522951,1817,1817,1817,1817,0
|
|
20231117,163000,486522951,1817,1817,1817,1817,0
|
|
20231117,162900,486522951,1817,1817,1817,1817,0
|
|
20231117,162800,486522951,1817,1817,1817,1817,0
|
|
20231117,162700,486522951,1817,1817,1817,1817,0
|
|
20231117,162600,486522951,1817,1817,1817,1817,0
|
|
20231117,162500,486522951,1817,1817,1817,1817,6034
|
|
20231117,162400,486522951,1817,1817,1817,1817,0
|
|
20231117,162300,486522951,1817,1817,1817,1817,0
|
|
20231117,162200,486522951,1817,1817,1817,1817,0
|
|
20231117,162100,486522951,1817,1817,1817,1817,0
|
|
20231117,162000,486522951,1817,1817,1817,1817,0
|
|
20231117,161900,486522951,1817,1817,1817,1817,0
|
|
20231117,161800,486522951,1817,1817,1817,1817,0
|
|
20231117,161700,486522951,1817,1817,1817,1817,0
|
|
20231117,161600,486522951,1817,1817,1817,1817,0
|
|
20231117,161500,486522951,1817,1817,1817,1817,0
|
|
20231117,161400,486522951,1817,1817,1817,1817,0
|
|
20231117,161300,486522951,1817,1817,1817,1817,0
|
|
20231117,161200,486522951,1817,1817,1817,1817,0
|
|
20231117,161100,486522951,1817,1817,1817,1817,0
|
|
20231117,161000,486522951,1817,1817,1817,1817,0
|
|
20231117,160900,486522951,1817,1817,1817,1817,0
|
|
20231117,160800,486522951,1817,1817,1817,1817,0
|
|
20231117,160700,486522951,1817,1817,1817,1817,0
|
|
20231117,160600,486522951,1817,1817,1817,1817,0
|
|
20231117,160500,486522951,1817,1817,1817,1817,0
|
|
20231117,160400,486522951,1817,1817,1817,1817,0
|
|
20231117,160300,486522951,1817,1817,1817,1817,0
|
|
20231117,160200,486522951,1817,1817,1817,1817,0
|
|
20231117,160100,486522951,1817,1817,1817,1817,0
|
|
20231117,160000,486522951,1817,1817,1817,1817,0
|
|
20231117,155900,486522951,1817,1817,1817,1817,0
|
|
20231117,155800,486522951,1817,1817,1817,1817,0
|
|
20231117,155700,486522951,1817,1817,1817,1817,0
|
|
20231117,155600,486522951,1817,1817,1817,1817,0
|
|
20231117,155500,486522951,1817,1817,1817,1817,6034
|
|
20231117,155400,486522951,1817,1817,1817,1817,0
|
|
20231117,155300,486522951,1817,1817,1817,1817,0
|
|
20231117,155200,486522951,1817,1817,1817,1817,0
|
|
20231117,155100,486522951,1817,1817,1817,1817,0
|
|
20231117,155000,486522951,1817,1817,1817,1817,0
|
|
20231117,154900,486522951,1817,1817,1817,1817,0
|
|
20231117,154800,486522951,1817,1817,1817,1817,0
|
|
20231117,154700,486522951,1817,1817,1817,1817,0
|
|
20231117,154600,486522951,1817,1817,1817,1817,0
|
|
20231117,154500,486522951,1817,1817,1817,1817,0
|
|
20231117,154400,486522951,1817,1817,1817,1817,0
|
|
20231117,154300,486522951,1817,1817,1817,1817,0
|
|
20231117,154200,486522951,1817,1817,1817,1817,0
|
|
20231117,154100,486522951,1817,1817,1817,1817,0
|
|
20231117,154000,486522951,1817,1817,1817,1817,0
|
|
20231117,153900,486522951,1817,1817,1817,1817,0
|
|
20231117,153800,486522951,1817,1817,1817,1817,0
|
|
20231117,153700,486522951,1817,1817,1817,1817,0
|
|
20231117,153600,486522951,1817,1817,1817,1817,0
|
|
20231117,153500,486522951,1817,1817,1817,1817,0
|
|
20231117,153400,486522951,1817,1817,1817,1817,0
|
|
20231117,153300,486522951,1817,1817,1817,1817,0
|
|
20231117,153200,486522951,1817,1817,1817,1817,0
|
|
20231117,153100,486522951,1817,1817,1817,1817,0
|
|
20231117,153000,486522951,1817,1817,1817,1817,6034
|
|
20231117,152900,475559173,1811,1811,1811,1811,0
|
|
20231117,152800,475559173,1811,1811,1811,1811,0
|
|
20231117,152700,475559173,1811,1811,1811,1811,0
|
|
20231117,152600,475559173,1811,1811,1811,1811,0
|
|
20231117,152500,475559173,1811,1811,1811,1811,0
|
|
20231117,152400,475559173,1811,1811,1811,1811,0
|
|
20231117,152300,475559173,1811,1811,1811,1811,0
|
|
20231117,152200,475559173,1811,1811,1811,1811,0
|
|
20231117,152100,475559173,1811,1811,1811,1811,0
|
|
20231117,152000,475559173,1811,1811,1811,1811,0
|
|
20231117,151900,475559173,1811,1811,1811,1807,2322
|
|
20231117,151800,471362828,1813,1811,1813,1811,594
|
|
20231117,151700,470287090,1810,1808,1810,1808,1001
|
|
20231117,151600,468477280,1816,1816,1817,1816,639
|
|
20231117,151500,467316796,1816,1807,1816,1807,871
|
|
20231117,151400,465742890,1818,1816,1818,1812,4060
|
|
20231117,151300,458368812,1818,1817,1825,1807,7445
|
|
20231117,151200,444834464,1816,1805,1816,1805,19253
|
|
20231117,151100,409957770,1805,1800,1805,1800,1717
|
|
20231117,151000,406859706,1803,1804,1805,1800,3084
|
|
20231117,150900,401300208,1804,1794,1804,1794,10039
|
|
20231117,150800,383250141,1797,1785,1797,1782,6065
|
|
20231117,150700,372396932,1786,1786,1786,1786,250
|
|
20231117,150600,371950432,1788,1786,1788,1786,154
|
|
20231117,150500,371675186,1788,1787,1788,1787,151
|
|
20231117,150400,371405348,1788,1793,1794,1788,1951
|
|
20231117,150300,367915848,1794,1794,1794,1790,292
|
|
20231117,150200,367392020,1795,1795,1795,1795,503
|
|
20231117,150100,366489135,1795,1794,1795,1789,405
|
|
20231117,150000,365764561,1795,1795,1795,1795,0
|
|
20231117,145900,365764561,1795,1795,1796,1795,1064
|
|
20231117,145800,363854678,1794,1791,1794,1791,60
|
|
20231117,145700,363747041,1795,1796,1796,1784,2311
|
|
20231117,145600,359612231,1793,1793,1793,1790,3003
|
|
20231117,145500,354230852,1791,1790,1791,1790,300
|
|
20231117,145400,353693572,1791,1784,1791,1780,4395
|
|
20231117,145300,345858749,1785,1786,1786,1785,162
|
|
20231117,145200,345569428,1786,1790,1796,1786,961
|
|
20231117,145100,343852172,1786,1790,1790,1786,287
|
|
20231117,145000,343339200,1796,1796,1796,1796,1
|
|
20231117,144900,343337404,1789,1789,1789,1787,820
|
|
20231117,144800,341870723,1789,1796,1796,1788,1003
|
|
20231117,144700,340077350,1795,1795,1796,1787,3821
|
|
20231117,144600,333226079,1795,1790,1799,1789,4270
|
|
20231117,144500,325551599,1788,1774,1789,1774,8140
|
|
20231117,144400,311044177,1770,1765,1770,1765,1743
|
|
20231117,144300,307961282,1765,1749,1765,1749,8606
|
|
20231117,144200,292858538,1750,1742,1750,1742,7601
|
|
20231117,144100,279573275,1740,1740,1740,1740,1
|
|
20231117,144000,279571535,1740,1740,1740,1740,0
|
|
20231117,143900,279571535,1740,1740,1740,1740,0
|
|
20231117,143800,279571535,1740,1740,1740,1740,508
|
|
20231117,143700,278687615,1743,1743,1743,1743,0
|
|
20231117,143600,278687615,1743,1742,1743,1742,3
|
|
20231117,143500,278682388,1740,1743,1743,1740,272
|
|
20231117,143400,278209105,1741,1741,1741,1741,0
|
|
20231117,143300,278209105,1741,1741,1741,1741,11
|
|
20231117,143200,278189954,1741,1742,1742,1741,815
|
|
20231117,143100,276770239,1742,1741,1742,1741,289
|
|
20231117,143000,276266814,1741,1739,1741,1739,1621
|
|
20231117,142900,273445895,1739,1739,1739,1739,30
|
|
20231117,142800,273393725,1739,1739,1739,1739,0
|
|
20231117,142700,273393725,1739,1739,1739,1739,0
|
|
20231117,142600,273393725,1739,1739,1739,1739,372
|
|
20231117,142500,272746817,1739,1739,1739,1739,0
|
|
20231117,142400,272746817,1739,1739,1739,1739,0
|
|
20231117,142300,272746817,1739,1739,1739,1739,1
|
|
20231117,142200,272745078,1742,1742,1742,1742,0
|
|
20231117,142100,272745078,1742,1742,1742,1742,0
|
|
20231117,142000,272745078,1742,1742,1742,1742,0
|
|
20231117,141900,272745078,1742,1741,1742,1741,1000
|
|
20231117,141800,271003088,1739,1739,1739,1739,1
|
|
20231117,141700,271001349,1742,1742,1742,1742,0
|
|
20231117,141600,271001349,1742,1741,1742,1741,287
|
|
20231117,141500,270501663,1741,1741,1741,1741,1
|
|
20231117,141400,270499922,1739,1739,1739,1739,0
|
|
20231117,141300,270499922,1739,1739,1739,1739,0
|
|
20231117,141200,270499922,1739,1739,1739,1739,300
|
|
20231117,141100,269978222,1739,1739,1739,1739,0
|
|
20231117,141000,269978222,1739,1740,1740,1739,608
|
|
20231117,140900,268920603,1741,1742,1742,1741,749
|
|
20231117,140800,267616494,1742,1742,1742,1742,0
|
|
20231117,140700,267616494,1742,1742,1742,1742,66
|
|
20231117,140600,267501522,1742,1742,1742,1742,0
|
|
20231117,140500,267501522,1742,1742,1742,1742,0
|
|
20231117,140400,267501522,1742,1742,1742,1742,0
|
|
20231117,140300,267501522,1742,1742,1742,1742,91
|
|
20231117,140200,267343000,1742,1742,1742,1742,0
|
|
20231117,140100,267343000,1742,1742,1742,1742,0
|
|
20231117,140000,267343000,1742,1741,1742,1741,426
|
|
20231117,135900,266601059,1741,1741,1741,1741,0
|
|
20231117,135800,266601059,1741,1741,1741,1741,0
|
|
20231117,135700,266601059,1741,1741,1741,1741,1
|
|
20231117,135600,266599318,1741,1740,1741,1740,64
|
|
20231117,135500,266487895,1737,1737,1737,1737,35
|
|
20231117,135400,266427100,1741,1741,1741,1741,0
|
|
20231117,135300,266427100,1741,1741,1741,1741,1
|
|
20231117,135200,266425359,1741,1741,1741,1741,0
|
|
20231117,135100,266425359,1741,1741,1741,1741,0
|
|
20231117,135000,266425359,1741,1741,1741,1741,1
|
|
20231117,134900,266423618,1742,1742,1742,1742,0
|
|
20231117,134800,266423618,1742,1742,1742,1742,0
|
|
20231117,134700,266423618,1742,1742,1742,1742,0
|
|
20231117,134600,266423618,1742,1742,1742,1742,0
|
|
20231117,134500,266423618,1742,1740,1742,1740,3
|
|
20231117,134400,266418396,1740,1738,1740,1738,101
|
|
20231117,134300,266242856,1742,1742,1742,1742,0
|
|
20231117,134200,266242856,1742,1742,1742,1742,0
|
|
20231117,134100,266242856,1742,1742,1742,1742,0
|
|
20231117,134000,266242856,1742,1739,1742,1738,301
|
|
20231117,133900,265719294,1742,1742,1742,1742,0
|
|
20231117,133800,265719294,1742,1740,1742,1740,101
|
|
20231117,133700,265543552,1737,1737,1737,1737,0
|
|
20231117,133600,265543552,1737,1737,1737,1737,0
|
|
20231117,133500,265543552,1737,1740,1740,1737,5087
|
|
20231117,133400,256698450,1741,1741,1741,1741,40
|
|
20231117,133300,256628810,1745,1745,1745,1745,0
|
|
20231117,133200,256628810,1745,1745,1745,1745,0
|
|
20231117,133100,256628810,1745,1745,1745,1745,1
|
|
20231117,133000,256627065,1740,1740,1740,1740,0
|
|
20231117,132900,256627065,1740,1740,1740,1740,0
|
|
20231117,132800,256627065,1740,1741,1741,1740,988
|
|
20231117,132700,254907855,1741,1744,1746,1741,1789
|
|
20231117,132600,251789367,1745,1745,1745,1745,1
|
|
20231117,132500,251787622,1741,1741,1741,1741,0
|
|
20231117,132400,251787622,1741,1743,1743,1741,1140
|
|
20231117,132300,249801737,1746,1746,1746,1746,0
|
|
20231117,132200,249801737,1746,1746,1746,1746,30
|
|
20231117,132100,249749357,1742,1742,1742,1742,0
|
|
20231117,132000,249749357,1742,1742,1742,1742,10
|
|
20231117,131900,249731937,1747,1747,1747,1747,1
|
|
20231117,131800,249730190,1742,1742,1742,1742,0
|
|
20231117,131700,249730190,1742,1742,1742,1742,0
|
|
20231117,131600,249730190,1742,1747,1747,1742,2
|
|
20231117,131500,249726701,1743,1744,1744,1743,2042
|
|
20231117,131400,246166544,1745,1745,1745,1745,1000
|
|
20231117,131300,244421544,1744,1744,1744,1744,50
|
|
20231117,131200,244334344,1744,1744,1744,1744,0
|
|
20231117,131100,244334344,1744,1744,1744,1744,1002
|
|
20231117,131000,242586856,1746,1748,1748,1746,2000
|
|
20231117,130900,239092856,1750,1744,1750,1744,1000
|
|
20231117,130800,237343582,1743,1744,1744,1743,51
|
|
20231117,130700,237254688,1743,1743,1743,1743,0
|
|
20231117,130600,237254688,1743,1743,1743,1743,0
|
|
20231117,130500,237254688,1743,1743,1743,1743,0
|
|
20231117,130400,237254688,1743,1743,1743,1743,0
|
|
20231117,130300,237254688,1743,1743,1743,1743,0
|
|
20231117,130200,237254688,1743,1743,1743,1743,0
|
|
20231117,130100,237254688,1743,1743,1743,1743,0
|
|
20231117,130000,237254688,1743,1743,1743,1743,0
|
|
20231117,125900,237254688,1743,1743,1743,1743,0
|
|
20231117,125800,237254688,1743,1744,1744,1743,613
|
|
20231117,125700,236186225,1743,1743,1743,1743,0
|
|
20231117,125600,236186225,1743,1743,1743,1743,0
|
|
20231117,125500,236186225,1743,1743,1743,1743,0
|
|
20231117,125400,236186225,1743,1743,1743,1743,6
|
|
20231117,125300,236175767,1743,1743,1743,1743,0
|
|
20231117,125200,236175767,1743,1743,1743,1743,0
|
|
20231117,125100,236175767,1743,1743,1743,1743,1
|
|
20231117,125000,236174024,1746,1746,1746,1746,0
|
|
20231117,124900,236174024,1746,1744,1746,1744,100
|
|
20231117,124800,235999432,1746,1746,1746,1745,200
|
|
20231117,124700,235650235,1746,1746,1746,1746,0
|
|
20231117,124600,235650235,1746,1746,1746,1746,0
|
|
20231117,124500,235650235,1746,1746,1746,1746,0
|
|
20231117,124400,235650235,1746,1746,1746,1746,0
|
|
20231117,124300,235650235,1746,1746,1746,1746,0
|
|
20231117,124200,235650235,1746,1746,1746,1746,0
|
|
20231117,124100,235650235,1746,1746,1746,1746,0
|
|
20231117,124000,235650235,1746,1745,1746,1745,4
|
|
20231117,123900,235643254,1744,1744,1744,1744,0
|
|
20231117,123800,235643254,1744,1744,1744,1744,0
|
|
20231117,123700,235643254,1744,1744,1744,1744,100
|
|
20231117,123600,235468854,1744,1744,1744,1744,0
|
|
20231117,123500,235468854,1744,1744,1744,1744,0
|
|
20231117,123400,235468854,1744,1744,1744,1744,0
|
|
20231117,123300,235468854,1744,1744,1744,1744,1
|
|
20231117,123200,235467110,1735,1735,1735,1735,6
|
|
20231117,123100,235456700,1735,1745,1746,1735,1002
|
|
20231117,123000,233718143,1736,1739,1739,1736,734
|
|
20231117,122900,232443013,1740,1740,1740,1740,429
|
|
20231117,122800,231696553,1740,1740,1740,1740,0
|
|
20231117,122700,231696553,1740,1746,1746,1740,3001
|
|
20231117,122600,226473495,1746,1746,1746,1746,0
|
|
20231117,122500,226473495,1746,1746,1746,1746,4
|
|
20231117,122400,226466511,1744,1744,1744,1744,2
|
|
20231117,122300,226463023,1748,1747,1748,1747,5
|
|
20231117,122200,226454286,1748,1748,1748,1748,105
|
|
20231117,122100,226270746,1748,1748,1748,1748,0
|
|
20231117,122000,226270746,1748,1748,1748,1748,14
|
|
20231117,121900,226246274,1748,1749,1749,1748,394
|
|
20231117,121800,225557174,1750,1750,1750,1750,0
|
|
20231117,121700,225557174,1750,1750,1750,1750,0
|
|
20231117,121600,225557174,1750,1750,1750,1750,100
|
|
20231117,121500,225382174,1750,1750,1750,1750,3
|
|
20231117,121400,225376924,1751,1751,1751,1751,0
|
|
20231117,121300,225376924,1751,1751,1751,1751,2
|
|
20231117,121200,225373422,1751,1751,1751,1751,1
|
|
20231117,121100,225371671,1752,1752,1752,1752,0
|
|
20231117,121000,225371671,1752,1752,1752,1752,0
|
|
20231117,120900,225371671,1752,1752,1752,1752,0
|
|
20231117,120800,225371671,1752,1752,1752,1752,0
|
|
20231117,120700,225371671,1752,1749,1752,1749,705
|
|
20231117,120600,224137133,1753,1753,1753,1753,0
|
|
20231117,120500,224137133,1753,1753,1753,1753,0
|
|
20231117,120400,224137133,1753,1753,1753,1753,0
|
|
20231117,120300,224137133,1753,1753,1753,1753,0
|
|
20231117,120200,224137133,1753,1753,1753,1753,0
|
|
20231117,120100,224137133,1753,1753,1753,1753,0
|
|
20231117,120000,224137133,1753,1753,1753,1753,909
|
|
20231117,115900,222543656,1753,1753,1753,1753,0
|
|
20231117,115800,222543656,1753,1753,1753,1753,57
|
|
20231117,115700,222443735,1753,1753,1753,1753,0
|
|
20231117,115600,222443735,1753,1753,1753,1753,0
|
|
20231117,115500,222443735,1753,1752,1753,1752,300
|
|
20231117,115400,221918006,1753,1753,1753,1753,0
|
|
20231117,115300,221918006,1753,1753,1753,1753,0
|
|
20231117,115200,221918006,1753,1738,1753,1738,30
|
|
20231117,115100,221865432,1753,1753,1753,1753,0
|
|
20231117,115000,221865432,1753,1753,1753,1753,0
|
|
20231117,114900,221865432,1753,1746,1753,1746,245
|
|
20231117,114800,221435958,1745,1745,1745,1745,0
|
|
20231117,114700,221435958,1745,1745,1745,1745,36
|
|
20231117,114600,221373138,1745,1745,1745,1745,29
|
|
20231117,114500,221322533,1745,1745,1745,1745,0
|
|
20231117,114400,221322533,1745,1745,1745,1745,0
|
|
20231117,114300,221322533,1745,1745,1745,1745,57
|
|
20231117,114200,221223068,1745,1745,1745,1745,6
|
|
20231117,114100,221212598,1745,1745,1745,1745,3
|
|
20231117,114000,221207363,1745,1745,1745,1745,0
|
|
20231117,113900,221207363,1745,1745,1745,1745,0
|
|
20231117,113800,221207363,1745,1745,1745,1745,300
|
|
20231117,113700,220683863,1745,1745,1745,1745,0
|
|
20231117,113600,220683863,1745,1745,1745,1745,0
|
|
20231117,113500,220683863,1745,1745,1745,1745,0
|
|
20231117,113400,220683863,1745,1745,1745,1745,1046
|
|
20231117,113300,218858593,1745,1745,1745,1744,1300
|
|
20231117,113200,216590099,1745,1745,1745,1745,0
|
|
20231117,113100,216590099,1745,1736,1745,1736,25
|
|
20231117,113000,216546519,1735,1735,1735,1735,0
|
|
20231117,112900,216546519,1735,1736,1736,1735,1000
|
|
20231117,112800,214811501,1735,1735,1735,1735,0
|
|
20231117,112700,214811501,1735,1735,1735,1735,2000
|
|
20231117,112600,211341501,1735,1736,1736,1735,3775
|
|
20231117,112500,204791492,1736,1736,1736,1736,0
|
|
20231117,112400,204791492,1736,1736,1736,1736,0
|
|
20231117,112300,204791492,1736,1738,1738,1736,4500
|
|
20231117,112200,196977831,1737,1737,1737,1737,0
|
|
20231117,112100,196977831,1737,1737,1737,1737,0
|
|
20231117,112000,196977831,1737,1737,1737,1737,0
|
|
20231117,111900,196977831,1737,1740,1740,1737,845
|
|
20231117,111800,195509559,1745,1745,1745,1745,0
|
|
20231117,111700,195509559,1745,1745,1745,1745,0
|
|
20231117,111600,195509559,1745,1745,1745,1745,0
|
|
20231117,111500,195509559,1745,1745,1745,1745,0
|
|
20231117,111400,195509559,1745,1744,1745,1744,343
|
|
20231117,111300,194911030,1745,1743,1745,1743,500
|
|
20231117,111200,194038571,1742,1742,1742,1742,0
|
|
20231117,111100,194038571,1742,1742,1742,1742,250
|
|
20231117,111000,193603071,1740,1740,1740,1740,595
|
|
20231117,110900,192567771,1745,1745,1745,1745,0
|
|
20231117,110800,192567771,1745,1745,1745,1745,1
|
|
20231117,110700,192566026,1739,1739,1739,1739,0
|
|
20231117,110600,192566026,1739,1739,1739,1739,0
|
|
20231117,110500,192566026,1739,1739,1739,1739,0
|
|
20231117,110400,192566026,1739,1739,1739,1739,0
|
|
20231117,110300,192566026,1739,1739,1739,1739,0
|
|
20231117,110200,192566026,1739,1738,1739,1738,879
|
|
20231117,110100,191037524,1738,1740,1740,1737,11161
|
|
20231117,110000,171627689,1741,1743,1743,1741,1883
|
|
20231117,105900,168348600,1744,1744,1744,1744,1146
|
|
20231117,105800,166349976,1744,1744,1744,1744,1
|
|
20231117,105700,166348232,1743,1743,1743,1743,3
|
|
20231117,105600,166343003,1744,1743,1744,1743,23
|
|
20231117,105500,166302895,1743,1743,1743,1743,67
|
|
20231117,105400,166186114,1745,1745,1745,1745,2
|
|
20231117,105300,166182624,1745,1745,1745,1745,0
|
|
20231117,105200,166182624,1745,1745,1745,1745,51
|
|
20231117,105100,166093629,1742,1742,1742,1742,65
|
|
20231117,105000,165980399,1742,1743,1743,1742,1070
|
|
20231117,104900,164115689,1744,1745,1745,1744,721
|
|
20231117,104800,162857725,1746,1746,1746,1746,2
|
|
20231117,104700,162854233,1746,1747,1747,1746,483
|
|
20231117,104600,162010835,1746,1746,1746,1746,20
|
|
20231117,104500,161975915,1746,1748,1748,1746,1000
|
|
20231117,104400,160228417,1748,1753,1754,1748,630
|
|
20231117,104300,159126904,1748,1748,1748,1748,0
|
|
20231117,104200,159126904,1748,1748,1748,1748,0
|
|
20231117,104100,159126904,1748,1748,1748,1748,0
|
|
20231117,104000,159126904,1748,1748,1748,1748,0
|
|
20231117,103900,159126904,1748,1748,1748,1748,0
|
|
20231117,103800,159126904,1748,1748,1748,1748,0
|
|
20231117,103700,159126904,1748,1747,1748,1747,223
|
|
20231117,103600,158737298,1746,1746,1746,1746,0
|
|
20231117,103500,158737298,1746,1746,1746,1746,0
|
|
20231117,103400,158737298,1746,1746,1746,1746,0
|
|
20231117,103300,158737298,1746,1748,1748,1746,493
|
|
20231117,103200,157876041,1750,1750,1750,1750,201
|
|
20231117,103100,157524291,1754,1754,1754,1754,11
|
|
20231117,103000,157504997,1754,1754,1754,1754,4
|
|
20231117,102900,157497981,1750,1750,1750,1750,0
|
|
20231117,102800,157497981,1750,1754,1754,1750,17
|
|
20231117,102700,157468203,1750,1748,1750,1748,1205
|
|
20231117,102600,155359624,1748,1747,1749,1747,674
|
|
20231117,102500,154180804,1748,1744,1748,1744,158
|
|
20231117,102400,153904938,1743,1740,1743,1740,624
|
|
20231117,102300,152818354,1738,1737,1738,1737,398
|
|
20231117,102200,152126728,1732,1732,1732,1732,0
|
|
20231117,102100,152126728,1732,1729,1732,1729,318
|
|
20231117,102000,151576475,1729,1727,1729,1727,279
|
|
20231117,101900,151094341,1723,1723,1723,1723,0
|
|
20231117,101800,151094341,1723,1723,1723,1723,0
|
|
20231117,101700,151094341,1723,1723,1723,1723,0
|
|
20231117,101600,151094341,1723,1723,1723,1723,0
|
|
20231117,101500,151094341,1723,1723,1723,1723,0
|
|
20231117,101400,151094341,1723,1723,1723,1723,0
|
|
20231117,101300,151094341,1723,1723,1723,1723,509
|
|
20231117,101200,150217334,1723,1723,1723,1723,158
|
|
20231117,101100,149945100,1728,1725,1729,1723,634
|
|
20231117,101000,148850419,1726,1726,1726,1726,0
|
|
20231117,100900,148850419,1726,1726,1726,1726,0
|
|
20231117,100800,148850419,1726,1726,1726,1726,409
|
|
20231117,100700,148144485,1727,1729,1729,1727,797
|
|
20231117,100600,146767385,1731,1731,1731,1731,55
|
|
20231117,100500,146672180,1728,1733,1733,1728,3266
|
|
20231117,100400,141014411,1741,1741,1741,1741,79
|
|
20231117,100300,140876872,1741,1741,1741,1741,0
|
|
20231117,100200,140876872,1741,1741,1741,1741,6
|
|
20231117,100100,140866426,1744,1744,1744,1744,6
|
|
20231117,100000,140855962,1749,1749,1749,1749,400
|
|
20231117,095900,140156362,1749,1745,1749,1745,58
|
|
20231117,095800,140055076,1745,1740,1745,1740,98
|
|
20231117,095700,139884295,1739,1730,1739,1730,162
|
|
20231117,095600,139603538,1729,1729,1729,1729,50
|
|
20231117,095500,139517088,1729,1730,1730,1729,480
|
|
20231117,095400,138687114,1730,1730,1730,1730,573
|
|
20231117,095300,137695824,1730,1730,1730,1730,0
|
|
20231117,095200,137695824,1730,1730,1730,1730,500
|
|
20231117,095100,136830824,1730,1730,1730,1730,30
|
|
20231117,095000,136778924,1730,1732,1732,1730,1000
|
|
20231117,094900,135048712,1750,1737,1750,1737,649
|
|
20231117,094800,133914710,1730,1730,1730,1730,232
|
|
20231117,094700,133513350,1726,1724,1726,1724,723
|
|
20231117,094600,132266510,1724,1724,1724,1724,45
|
|
20231117,094500,132188930,1720,1724,1724,1720,895
|
|
20231117,094400,130648630,1721,1724,1724,1721,3410
|
|
20231117,094300,124779433,1724,1723,1724,1721,2545
|
|
20231117,094200,120395815,1723,1726,1727,1723,4303
|
|
20231117,094100,112974421,1727,1729,1729,1727,1844
|
|
20231117,094000,109789085,1728,1730,1730,1728,4036
|
|
20231117,093900,102812479,1730,1736,1736,1730,800
|
|
20231117,093800,101427720,1736,1736,1736,1736,1
|
|
20231117,093700,101425984,1736,1741,1742,1736,49
|
|
20231117,093600,101340720,1741,1736,1741,1736,5
|
|
20231117,093500,101332035,1736,1742,1742,1736,757
|
|
20231117,093400,100016599,1742,1740,1742,1740,500
|
|
20231117,093300,99145612,1738,1737,1738,1737,234
|
|
20231117,093200,98739005,1737,1736,1737,1736,27
|
|
20231117,093100,98692128,1736,1736,1736,1736,1
|
|
20231117,093000,98690392,1728,1729,1729,1728,1245
|
|
20231117,092900,96539030,1728,1735,1735,1728,529
|
|
20231117,092800,95624031,1737,1736,1737,1736,572
|
|
20231117,092700,94630478,1735,1735,1735,1735,22
|
|
20231117,092600,94592308,1737,1737,1737,1735,215
|
|
20231117,092500,94218923,1737,1737,1737,1737,90
|
|
20231117,092400,94062593,1736,1738,1738,1736,1185
|
|
20231117,092300,92005217,1738,1736,1738,1736,623
|
|
20231117,092200,90923603,1734,1728,1734,1728,707
|
|
20231117,092100,89701085,1728,1733,1733,1728,7310
|
|
20231117,092000,77060583,1740,1744,1744,1733,13625
|
|
20231117,091900,53361349,1744,1748,1748,1744,142
|
|
20231117,091800,53113527,1748,1749,1749,1748,202
|
|
20231117,091700,52760429,1749,1750,1750,1743,4620
|
|
20231117,091600,44687358,1750,1750,1750,1750,0
|
|
20231117,091500,44687358,1750,1750,1750,1750,970
|
|
20231117,091400,42989858,1750,1756,1757,1750,271
|
|
20231117,091300,42514454,1756,1756,1756,1756,0
|
|
20231117,091200,42514454,1756,1756,1756,1756,65
|
|
20231117,091100,42400314,1756,1758,1758,1756,2146
|
|
20231117,091000,38627797,1758,1759,1759,1747,1465
|
|
20231117,090900,36063553,1759,1765,1765,1759,5407
|
|
20231117,090800,26550126,1771,1771,1771,1771,4
|
|
20231117,090700,26543042,1762,1762,1762,1762,1095
|
|
20231117,090600,24613652,1770,1774,1774,1770,4001
|
|
20231117,090500,17515882,1762,1768,1769,1762,1432
|
|
20231117,090400,14986014,1769,1770,1770,1769,1090
|
|
20231117,090300,13057264,1787,1787,1787,1787,0
|
|
20231117,090200,13057264,1787,1787,1787,1787,250
|
|
20231117,090100,12610514,1789,1789,1789,1789,7
|
|
20231117,090000,12597991,1766,1780,1780,1766,7096
|