607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,190400,252727682,1718,1718,1718,1718,5038
|
|
20231113,190300,252727682,1718,1718,1718,1718,0
|
|
20231113,190200,252727682,1718,1718,1718,1718,0
|
|
20231113,190100,252727682,1718,1718,1718,1718,0
|
|
20231113,190000,252727682,1718,1718,1718,1718,0
|
|
20231113,185900,252727682,1718,1718,1718,1718,0
|
|
20231113,185800,252727682,1718,1718,1718,1718,0
|
|
20231113,185700,252727682,1718,1718,1718,1718,0
|
|
20231113,185600,252727682,1718,1718,1718,1718,0
|
|
20231113,185500,252727682,1718,1718,1718,1718,0
|
|
20231113,185400,252727682,1718,1718,1718,1718,0
|
|
20231113,185300,252727682,1718,1718,1718,1718,0
|
|
20231113,185200,252727682,1718,1718,1718,1718,0
|
|
20231113,185100,252727682,1718,1718,1718,1718,0
|
|
20231113,185000,252727682,1718,1718,1718,1718,0
|
|
20231113,184900,252727682,1718,1718,1718,1718,0
|
|
20231113,184800,252727682,1718,1718,1718,1718,0
|
|
20231113,184700,252727682,1718,1718,1718,1718,0
|
|
20231113,184600,252727682,1718,1718,1718,1718,0
|
|
20231113,184500,252727682,1718,1718,1718,1718,0
|
|
20231113,184400,252727682,1718,1718,1718,1718,0
|
|
20231113,184300,252727682,1718,1718,1718,1718,0
|
|
20231113,184200,252727682,1718,1718,1718,1718,0
|
|
20231113,184100,252727682,1718,1718,1718,1718,0
|
|
20231113,184000,252727682,1718,1718,1718,1718,0
|
|
20231113,183900,252727682,1718,1718,1718,1718,0
|
|
20231113,183800,252727682,1718,1718,1718,1718,0
|
|
20231113,183700,252727682,1718,1718,1718,1718,0
|
|
20231113,183600,252727682,1718,1718,1718,1718,0
|
|
20231113,183500,252727682,1718,1718,1718,1718,0
|
|
20231113,183400,252727682,1718,1718,1718,1718,5038
|
|
20231113,183300,252727682,1718,1718,1718,1718,0
|
|
20231113,183200,252727682,1718,1718,1718,1718,0
|
|
20231113,183100,252727682,1718,1718,1718,1718,0
|
|
20231113,183000,252727682,1718,1718,1718,1718,0
|
|
20231113,182900,252727682,1718,1718,1718,1718,0
|
|
20231113,182800,252727682,1718,1718,1718,1718,0
|
|
20231113,182700,252727682,1718,1718,1718,1718,0
|
|
20231113,182600,252727682,1718,1718,1718,1718,0
|
|
20231113,182500,252727682,1718,1718,1718,1718,0
|
|
20231113,182400,252727682,1718,1718,1718,1718,0
|
|
20231113,182300,252727682,1718,1718,1718,1718,0
|
|
20231113,182200,252727682,1718,1718,1718,1718,0
|
|
20231113,182100,252727682,1718,1718,1718,1718,0
|
|
20231113,182000,252727682,1718,1718,1718,1718,0
|
|
20231113,181900,252727682,1718,1718,1718,1718,0
|
|
20231113,181800,252727682,1718,1718,1718,1718,0
|
|
20231113,181700,252727682,1718,1718,1718,1718,0
|
|
20231113,181600,252727682,1718,1718,1718,1718,0
|
|
20231113,181500,252727682,1718,1718,1718,1718,0
|
|
20231113,181400,252727682,1718,1718,1718,1718,0
|
|
20231113,181300,252727682,1718,1718,1718,1718,0
|
|
20231113,181200,252727682,1718,1718,1718,1718,0
|
|
20231113,181100,252727682,1718,1718,1718,1718,0
|
|
20231113,181000,252727682,1718,1718,1718,1718,0
|
|
20231113,180900,252727682,1718,1718,1718,1718,0
|
|
20231113,180800,252727682,1718,1718,1718,1718,0
|
|
20231113,180700,252727682,1718,1718,1718,1718,0
|
|
20231113,180600,252727682,1718,1718,1718,1718,0
|
|
20231113,180500,252727682,1718,1718,1718,1718,0
|
|
20231113,180400,252727682,1718,1718,1718,1718,5038
|
|
20231113,180300,252727682,1718,1718,1718,1718,0
|
|
20231113,180200,252727682,1718,1718,1718,1718,0
|
|
20231113,180100,252727682,1718,1718,1718,1718,0
|
|
20231113,180000,252727682,1718,1718,1718,1718,0
|
|
20231113,175900,252727682,1718,1718,1718,1718,0
|
|
20231113,175800,252727682,1718,1718,1718,1718,0
|
|
20231113,175700,252727682,1718,1718,1718,1718,0
|
|
20231113,175600,252727682,1718,1718,1718,1718,0
|
|
20231113,175500,252727682,1718,1718,1718,1718,0
|
|
20231113,175400,252727682,1718,1718,1718,1718,0
|
|
20231113,175300,252727682,1718,1718,1718,1718,0
|
|
20231113,175200,252727682,1718,1718,1718,1718,0
|
|
20231113,175100,252727682,1718,1718,1718,1718,0
|
|
20231113,175000,252727682,1718,1718,1718,1718,0
|
|
20231113,174900,252727682,1718,1718,1718,1718,0
|
|
20231113,174800,252727682,1718,1718,1718,1718,0
|
|
20231113,174700,252727682,1718,1718,1718,1718,0
|
|
20231113,174600,252727682,1718,1718,1718,1718,0
|
|
20231113,174500,252727682,1718,1718,1718,1718,0
|
|
20231113,174400,252727682,1718,1718,1718,1718,0
|
|
20231113,174300,252727682,1718,1718,1718,1718,0
|
|
20231113,174200,252727682,1718,1718,1718,1718,0
|
|
20231113,174100,252727682,1718,1718,1718,1718,0
|
|
20231113,174000,252727682,1718,1718,1718,1718,0
|
|
20231113,173900,252727682,1718,1718,1718,1718,0
|
|
20231113,173800,252727682,1718,1718,1718,1718,0
|
|
20231113,173700,252727682,1718,1718,1718,1718,0
|
|
20231113,173600,252727682,1718,1718,1718,1718,0
|
|
20231113,173500,252727682,1718,1718,1718,1718,0
|
|
20231113,173400,252727682,1718,1718,1718,1718,5038
|
|
20231113,173300,252727682,1718,1718,1718,1718,0
|
|
20231113,173200,252727682,1718,1718,1718,1718,0
|
|
20231113,173100,252727682,1718,1718,1718,1718,0
|
|
20231113,173000,252727682,1718,1718,1718,1718,0
|
|
20231113,172900,252727682,1718,1718,1718,1718,0
|
|
20231113,172800,252727682,1718,1718,1718,1718,0
|
|
20231113,172700,252727682,1718,1718,1718,1718,0
|
|
20231113,172600,252727682,1718,1718,1718,1718,0
|
|
20231113,172500,252727682,1718,1718,1718,1718,0
|
|
20231113,172400,252727682,1718,1718,1718,1718,0
|
|
20231113,172300,252727682,1718,1718,1718,1718,0
|
|
20231113,172200,252727682,1718,1718,1718,1718,0
|
|
20231113,172100,252727682,1718,1718,1718,1718,0
|
|
20231113,172000,252727682,1718,1718,1718,1718,0
|
|
20231113,171900,252727682,1718,1718,1718,1718,0
|
|
20231113,171800,252727682,1718,1718,1718,1718,0
|
|
20231113,171700,252727682,1718,1718,1718,1718,0
|
|
20231113,171600,252727682,1718,1718,1718,1718,0
|
|
20231113,171500,252727682,1718,1718,1718,1718,0
|
|
20231113,171400,252727682,1718,1718,1718,1718,0
|
|
20231113,171300,252727682,1718,1718,1718,1718,0
|
|
20231113,171200,252727682,1718,1718,1718,1718,0
|
|
20231113,171100,252727682,1718,1718,1718,1718,0
|
|
20231113,171000,252727682,1718,1718,1718,1718,0
|
|
20231113,170900,252727682,1718,1718,1718,1718,0
|
|
20231113,170800,252727682,1718,1718,1718,1718,0
|
|
20231113,170700,252727682,1718,1718,1718,1718,0
|
|
20231113,170600,252727682,1718,1718,1718,1718,0
|
|
20231113,170500,252727682,1718,1718,1718,1718,0
|
|
20231113,170400,252727682,1718,1718,1718,1718,5038
|
|
20231113,170300,252727682,1718,1718,1718,1718,0
|
|
20231113,170200,252727682,1718,1718,1718,1718,0
|
|
20231113,170100,252727682,1718,1718,1718,1718,0
|
|
20231113,170000,252727682,1718,1718,1718,1718,0
|
|
20231113,165900,252727682,1718,1718,1718,1718,0
|
|
20231113,165800,252727682,1718,1718,1718,1718,0
|
|
20231113,165700,252727682,1718,1718,1718,1718,0
|
|
20231113,165600,252727682,1718,1718,1718,1718,0
|
|
20231113,165500,252727682,1718,1718,1718,1718,0
|
|
20231113,165400,252727682,1718,1718,1718,1718,0
|
|
20231113,165300,252727682,1718,1718,1718,1718,0
|
|
20231113,165200,252727682,1718,1718,1718,1718,0
|
|
20231113,165100,252727682,1718,1718,1718,1718,0
|
|
20231113,165000,252727682,1718,1718,1718,1718,0
|
|
20231113,164900,252727682,1718,1718,1718,1718,0
|
|
20231113,164800,252727682,1718,1718,1718,1718,0
|
|
20231113,164700,252727682,1718,1718,1718,1718,0
|
|
20231113,164600,252727682,1718,1718,1718,1718,0
|
|
20231113,164500,252727682,1718,1718,1718,1718,0
|
|
20231113,164400,252727682,1718,1718,1718,1718,0
|
|
20231113,164300,252727682,1718,1718,1718,1718,0
|
|
20231113,164200,252727682,1718,1718,1718,1718,0
|
|
20231113,164100,252727682,1718,1718,1718,1718,0
|
|
20231113,164000,252727682,1718,1718,1718,1718,0
|
|
20231113,163900,252727682,1718,1718,1718,1718,0
|
|
20231113,163800,252727682,1718,1718,1718,1718,0
|
|
20231113,163700,252727682,1718,1718,1718,1718,0
|
|
20231113,163600,252727682,1718,1718,1718,1718,0
|
|
20231113,163500,252727682,1718,1718,1718,1718,0
|
|
20231113,163400,252727682,1718,1718,1718,1718,5038
|
|
20231113,163300,252727682,1718,1718,1718,1718,0
|
|
20231113,163200,252727682,1718,1718,1718,1718,0
|
|
20231113,163100,252727682,1718,1718,1718,1718,0
|
|
20231113,163000,252727682,1718,1718,1718,1718,0
|
|
20231113,162900,252727682,1718,1718,1718,1718,0
|
|
20231113,162800,252727682,1718,1718,1718,1718,0
|
|
20231113,162700,252727682,1718,1718,1718,1718,0
|
|
20231113,162600,252727682,1718,1718,1718,1718,0
|
|
20231113,162500,252727682,1718,1718,1718,1718,0
|
|
20231113,162400,252727682,1718,1718,1718,1718,0
|
|
20231113,162300,252727682,1718,1718,1718,1718,0
|
|
20231113,162200,252727682,1718,1718,1718,1718,0
|
|
20231113,162100,252727682,1718,1718,1718,1718,0
|
|
20231113,162000,252727682,1718,1718,1718,1718,0
|
|
20231113,161900,252727682,1718,1718,1718,1718,0
|
|
20231113,161800,252727682,1718,1718,1718,1718,0
|
|
20231113,161700,252727682,1718,1718,1718,1718,0
|
|
20231113,161600,252727682,1718,1718,1718,1718,0
|
|
20231113,161500,252727682,1718,1718,1718,1718,0
|
|
20231113,161400,252727682,1718,1718,1718,1718,0
|
|
20231113,161300,252727682,1718,1718,1718,1718,0
|
|
20231113,161200,252727682,1718,1718,1718,1718,0
|
|
20231113,161100,252727682,1718,1718,1718,1718,0
|
|
20231113,161000,252727682,1718,1718,1718,1718,0
|
|
20231113,160900,252727682,1718,1718,1718,1718,0
|
|
20231113,160800,252727682,1718,1718,1718,1718,0
|
|
20231113,160700,252727682,1718,1718,1718,1718,0
|
|
20231113,160600,252727682,1718,1718,1718,1718,0
|
|
20231113,160500,252727682,1718,1718,1718,1718,0
|
|
20231113,160400,252727682,1718,1718,1718,1718,5038
|
|
20231113,160300,252727682,1718,1718,1718,1718,0
|
|
20231113,160200,252727682,1718,1718,1718,1718,0
|
|
20231113,160100,252727682,1718,1718,1718,1718,0
|
|
20231113,160000,252727682,1718,1718,1718,1718,0
|
|
20231113,155900,252727682,1718,1718,1718,1718,0
|
|
20231113,155800,252727682,1718,1718,1718,1718,0
|
|
20231113,155700,252727682,1718,1718,1718,1718,0
|
|
20231113,155600,252727682,1718,1718,1718,1718,0
|
|
20231113,155500,252727682,1718,1718,1718,1718,0
|
|
20231113,155400,252727682,1718,1718,1718,1718,0
|
|
20231113,155300,252727682,1718,1718,1718,1718,0
|
|
20231113,155200,252727682,1718,1718,1718,1718,0
|
|
20231113,155100,252727682,1718,1718,1718,1718,0
|
|
20231113,155000,252727682,1718,1718,1718,1718,0
|
|
20231113,154900,252727682,1718,1718,1718,1718,0
|
|
20231113,154800,252727682,1718,1718,1718,1718,0
|
|
20231113,154700,252727682,1718,1718,1718,1718,0
|
|
20231113,154600,252727682,1718,1718,1718,1718,0
|
|
20231113,154500,252727682,1718,1718,1718,1718,0
|
|
20231113,154400,252727682,1718,1718,1718,1718,0
|
|
20231113,154300,252727682,1718,1718,1718,1718,0
|
|
20231113,154200,252727682,1718,1718,1718,1718,0
|
|
20231113,154100,252727682,1718,1718,1718,1718,0
|
|
20231113,154000,252727682,1718,1718,1718,1718,0
|
|
20231113,153900,252727682,1718,1718,1718,1718,0
|
|
20231113,153800,252727682,1718,1718,1718,1718,0
|
|
20231113,153700,252727682,1718,1718,1718,1718,0
|
|
20231113,153600,252727682,1718,1718,1718,1718,0
|
|
20231113,153500,252727682,1718,1718,1718,1718,0
|
|
20231113,153400,252727682,1718,1718,1718,1718,5038
|
|
20231113,153300,252727682,1718,1718,1718,1718,0
|
|
20231113,153200,252727682,1718,1718,1718,1718,0
|
|
20231113,153100,252727682,1718,1718,1718,1718,0
|
|
20231113,153000,252727682,1718,1718,1718,1718,5038
|
|
20231113,152900,244072398,1729,1729,1729,1729,0
|
|
20231113,152800,244072398,1729,1729,1729,1729,0
|
|
20231113,152700,244072398,1729,1729,1729,1729,0
|
|
20231113,152600,244072398,1729,1729,1729,1729,0
|
|
20231113,152500,244072398,1729,1729,1729,1729,0
|
|
20231113,152400,244072398,1729,1729,1729,1729,0
|
|
20231113,152300,244072398,1729,1729,1729,1729,0
|
|
20231113,152200,244072398,1729,1729,1729,1729,0
|
|
20231113,152100,244072398,1729,1729,1729,1729,0
|
|
20231113,152000,244072398,1729,1729,1729,1729,0
|
|
20231113,151900,244072398,1729,1730,1730,1724,431
|
|
20231113,151800,243327297,1730,1730,1730,1730,5000
|
|
20231113,151700,234677297,1730,1730,1730,1730,446
|
|
20231113,151600,233905717,1730,1730,1730,1730,2
|
|
20231113,151500,233902257,1730,1729,1730,1729,51
|
|
20231113,151400,233814077,1729,1729,1729,1729,300
|
|
20231113,151300,233295377,1729,1730,1730,1729,201
|
|
20231113,151200,232947847,1730,1730,1730,1730,30
|
|
20231113,151100,232895947,1729,1730,1730,1729,1014
|
|
20231113,151000,231142738,1729,1729,1729,1729,352
|
|
20231113,150900,230534130,1730,1730,1730,1730,488
|
|
20231113,150800,229689890,1730,1730,1730,1730,484
|
|
20231113,150700,228852570,1730,1730,1730,1730,0
|
|
20231113,150600,228852570,1730,1730,1730,1730,300
|
|
20231113,150500,228333570,1730,1730,1730,1730,585
|
|
20231113,150400,227321520,1730,1730,1730,1730,24
|
|
20231113,150300,227280000,1730,1730,1730,1730,20
|
|
20231113,150200,227245400,1730,1730,1730,1730,0
|
|
20231113,150100,227245400,1730,1730,1730,1729,360
|
|
20231113,150000,226622800,1730,1730,1730,1730,100
|
|
20231113,145900,226449800,1730,1730,1730,1730,1
|
|
20231113,145800,226448070,1730,1729,1730,1729,250
|
|
20231113,145700,226015720,1729,1729,1729,1729,1356
|
|
20231113,145600,223671196,1729,1729,1729,1729,0
|
|
20231113,145500,223671196,1729,1729,1729,1729,2
|
|
20231113,145400,223667738,1730,1730,1730,1730,72
|
|
20231113,145300,223543178,1730,1730,1730,1730,1152
|
|
20231113,145200,221550218,1730,1733,1733,1730,598
|
|
20231113,145100,220514602,1733,1733,1733,1733,2
|
|
20231113,145000,220511136,1733,1733,1733,1733,0
|
|
20231113,144900,220511136,1733,1733,1733,1733,3
|
|
20231113,144800,220505937,1733,1733,1733,1733,764
|
|
20231113,144700,219181925,1733,1733,1733,1733,313
|
|
20231113,144600,218639496,1733,1733,1733,1733,0
|
|
20231113,144500,218639496,1733,1733,1733,1733,230
|
|
20231113,144400,218240906,1733,1733,1733,1733,0
|
|
20231113,144300,218240906,1733,1733,1733,1733,0
|
|
20231113,144200,218240906,1733,1733,1733,1733,0
|
|
20231113,144100,218240906,1733,1733,1733,1733,0
|
|
20231113,144000,218240906,1733,1733,1733,1733,10
|
|
20231113,143900,218223576,1732,1738,1739,1732,643
|
|
20231113,143800,217105800,1739,1739,1739,1739,0
|
|
20231113,143700,217105800,1739,1739,1739,1739,0
|
|
20231113,143600,217105800,1739,1739,1739,1739,0
|
|
20231113,143500,217105800,1739,1731,1739,1729,347
|
|
20231113,143400,216503932,1736,1736,1736,1736,3
|
|
20231113,143300,216498724,1736,1736,1736,1736,7
|
|
20231113,143200,216486572,1737,1738,1738,1737,23
|
|
20231113,143100,216446608,1739,1739,1739,1739,0
|
|
20231113,143000,216446608,1739,1739,1739,1739,0
|
|
20231113,142900,216446608,1739,1739,1739,1739,0
|
|
20231113,142800,216446608,1739,1739,1739,1739,0
|
|
20231113,142700,216446608,1739,1739,1739,1739,24
|
|
20231113,142600,216404872,1740,1731,1740,1731,71
|
|
20231113,142500,216281614,1730,1730,1730,1730,1
|
|
20231113,142400,216279884,1729,1727,1729,1727,49
|
|
20231113,142300,216195258,1724,1724,1724,1724,0
|
|
20231113,142200,216195258,1724,1723,1724,1723,77
|
|
20231113,142100,216062526,1722,1723,1723,1722,5
|
|
20231113,142000,216053914,1723,1723,1723,1723,19
|
|
20231113,141900,216021177,1723,1723,1723,1723,0
|
|
20231113,141800,216021177,1723,1723,1723,1723,0
|
|
20231113,141700,216021177,1723,1723,1723,1723,0
|
|
20231113,141600,216021177,1723,1723,1723,1723,0
|
|
20231113,141500,216021177,1723,1723,1723,1723,0
|
|
20231113,141400,216021177,1723,1724,1724,1723,38
|
|
20231113,141300,215955678,1725,1725,1725,1725,0
|
|
20231113,141200,215955678,1725,1725,1725,1725,7
|
|
20231113,141100,215943603,1724,1725,1725,1724,27
|
|
20231113,141000,215897043,1725,1726,1726,1725,22
|
|
20231113,140900,215859083,1726,1726,1726,1726,20
|
|
20231113,140800,215824563,1727,1727,1727,1727,2
|
|
20231113,140700,215821109,1727,1727,1727,1727,1
|
|
20231113,140600,215819382,1727,1727,1727,1727,0
|
|
20231113,140500,215819382,1727,1727,1727,1727,1
|
|
20231113,140400,215817655,1729,1729,1729,1729,2
|
|
20231113,140300,215814197,1736,1736,1736,1736,0
|
|
20231113,140200,215814197,1736,1736,1736,1736,0
|
|
20231113,140100,215814197,1736,1736,1736,1736,0
|
|
20231113,140000,215814197,1736,1736,1736,1736,200
|
|
20231113,135900,215466997,1716,1716,1716,1716,0
|
|
20231113,135800,215466997,1716,1716,1716,1716,0
|
|
20231113,135700,215466997,1716,1716,1716,1716,0
|
|
20231113,135600,215466997,1716,1716,1716,1716,0
|
|
20231113,135500,215466997,1716,1716,1716,1716,0
|
|
20231113,135400,215466997,1716,1716,1716,1716,0
|
|
20231113,135300,215466997,1716,1716,1716,1716,0
|
|
20231113,135200,215466997,1716,1718,1718,1716,1000
|
|
20231113,135100,213750522,1728,1728,1728,1728,0
|
|
20231113,135000,213750522,1728,1730,1730,1715,4140
|
|
20231113,134900,206626323,1730,1730,1730,1730,111
|
|
20231113,134800,206434293,1730,1732,1732,1730,1249
|
|
20231113,134700,204272489,1731,1737,1737,1730,4182
|
|
20231113,134600,197028444,1737,1739,1739,1737,1100
|
|
20231113,134500,195115595,1748,1748,1748,1748,0
|
|
20231113,134400,195115595,1748,1739,1748,1739,87
|
|
20231113,134300,194964293,1748,1748,1748,1748,0
|
|
20231113,134200,194964293,1748,1748,1748,1748,2
|
|
20231113,134100,194960797,1750,1750,1750,1750,0
|
|
20231113,134000,194960797,1750,1747,1750,1747,287
|
|
20231113,133900,194458577,1739,1739,1739,1739,199
|
|
20231113,133800,194112516,1739,1739,1739,1739,0
|
|
20231113,133700,194112516,1739,1740,1740,1739,1142
|
|
20231113,133600,192125458,1750,1750,1750,1750,0
|
|
20231113,133500,192125458,1750,1750,1750,1750,0
|
|
20231113,133400,192125458,1750,1750,1750,1750,0
|
|
20231113,133300,192125458,1750,1750,1750,1750,0
|
|
20231113,133200,192125458,1750,1750,1750,1750,0
|
|
20231113,133100,192125458,1750,1750,1750,1750,0
|
|
20231113,133000,192125458,1750,1750,1750,1750,60
|
|
20231113,132900,192020458,1750,1750,1750,1750,100
|
|
20231113,132800,191845458,1750,1750,1750,1750,0
|
|
20231113,132700,191845458,1750,1750,1750,1750,0
|
|
20231113,132600,191845458,1750,1750,1750,1750,0
|
|
20231113,132500,191845458,1750,1750,1750,1750,120
|
|
20231113,132400,191635458,1750,1750,1750,1750,202
|
|
20231113,132300,191281958,1750,1750,1750,1750,130
|
|
20231113,132200,191054458,1750,1750,1750,1750,0
|
|
20231113,132100,191054458,1750,1750,1750,1750,0
|
|
20231113,132000,191054458,1750,1750,1750,1750,457
|
|
20231113,131900,190254708,1750,1750,1750,1750,799
|
|
20231113,131800,188856458,1751,1751,1751,1751,0
|
|
20231113,131700,188856458,1751,1751,1751,1751,0
|
|
20231113,131600,188856458,1751,1751,1751,1751,0
|
|
20231113,131500,188856458,1751,1751,1751,1751,27
|
|
20231113,131400,188809181,1751,1750,1751,1750,1142
|
|
20231113,131300,186810086,1751,1744,1751,1744,4535
|
|
20231113,131200,178879256,1745,1745,1745,1745,0
|
|
20231113,131100,178879256,1745,1745,1745,1745,0
|
|
20231113,131000,178879256,1745,1745,1745,1745,0
|
|
20231113,130900,178879256,1745,1745,1745,1745,0
|
|
20231113,130800,178879256,1745,1745,1745,1745,0
|
|
20231113,130700,178879256,1745,1745,1745,1745,0
|
|
20231113,130600,178879256,1745,1745,1745,1745,0
|
|
20231113,130500,178879256,1745,1744,1745,1744,50
|
|
20231113,130400,178792016,1745,1741,1745,1741,100
|
|
20231113,130300,178617549,1730,1730,1730,1730,0
|
|
20231113,130200,178617549,1730,1734,1734,1730,280
|
|
20231113,130100,178132675,1734,1734,1734,1734,0
|
|
20231113,130000,178132675,1734,1734,1734,1734,0
|
|
20231113,125900,178132675,1734,1734,1734,1734,1243
|
|
20231113,125800,175977313,1730,1730,1730,1730,0
|
|
20231113,125700,175977313,1730,1730,1730,1730,676
|
|
20231113,125600,174807833,1730,1733,1733,1730,6605
|
|
20231113,125500,163378958,1734,1734,1734,1734,110
|
|
20231113,125400,163188218,1734,1734,1734,1734,0
|
|
20231113,125300,163188218,1734,1735,1735,1734,55
|
|
20231113,125200,163092847,1734,1734,1734,1734,6
|
|
20231113,125100,163082443,1734,1734,1734,1734,0
|
|
20231113,125000,163082443,1734,1736,1736,1734,599
|
|
20231113,124900,162043612,1741,1741,1741,1741,304
|
|
20231113,124800,161514348,1741,1741,1741,1741,1011
|
|
20231113,124700,159754197,1741,1736,1741,1735,198
|
|
20231113,124600,159409520,1735,1739,1739,1735,985
|
|
20231113,124500,157698517,1739,1739,1739,1739,0
|
|
20231113,124400,157698517,1739,1739,1739,1739,109
|
|
20231113,124300,157508966,1739,1740,1740,1739,411
|
|
20231113,124200,156794099,1741,1741,1741,1741,61
|
|
20231113,124100,156687898,1741,1741,1741,1741,0
|
|
20231113,124000,156687898,1741,1741,1741,1741,11
|
|
20231113,123900,156668747,1740,1740,1740,1740,0
|
|
20231113,123800,156668747,1740,1740,1740,1740,0
|
|
20231113,123700,156668747,1740,1740,1740,1740,0
|
|
20231113,123600,156668747,1740,1740,1740,1740,19
|
|
20231113,123500,156635687,1740,1740,1740,1740,8
|
|
20231113,123400,156621767,1740,1742,1742,1740,247
|
|
20231113,123300,156191624,1743,1743,1743,1743,717
|
|
20231113,123200,154941893,1744,1744,1744,1744,151
|
|
20231113,123100,154678549,1743,1743,1743,1743,0
|
|
20231113,123000,154678549,1743,1743,1743,1743,0
|
|
20231113,122900,154678549,1743,1743,1743,1743,0
|
|
20231113,122800,154678549,1743,1743,1743,1743,12
|
|
20231113,122700,154657633,1745,1745,1745,1745,46
|
|
20231113,122600,154577363,1745,1745,1745,1745,0
|
|
20231113,122500,154577363,1745,1745,1745,1745,0
|
|
20231113,122400,154577363,1745,1745,1745,1745,0
|
|
20231113,122300,154577363,1745,1745,1745,1745,0
|
|
20231113,122200,154577363,1745,1745,1745,1745,10
|
|
20231113,122100,154559913,1745,1745,1745,1745,1
|
|
20231113,122000,154558168,1745,1745,1745,1745,150
|
|
20231113,121900,154296418,1742,1742,1742,1742,0
|
|
20231113,121800,154296418,1742,1742,1742,1742,222
|
|
20231113,121700,153909694,1742,1742,1742,1742,38
|
|
20231113,121600,153843498,1742,1742,1742,1742,0
|
|
20231113,121500,153843498,1742,1742,1742,1742,67
|
|
20231113,121400,153726784,1742,1742,1742,1742,0
|
|
20231113,121300,153726784,1742,1742,1742,1742,0
|
|
20231113,121200,153726784,1742,1743,1743,1742,73
|
|
20231113,121100,153599594,1742,1742,1742,1742,0
|
|
20231113,121000,153599594,1742,1741,1742,1741,4
|
|
20231113,120900,153592629,1745,1745,1745,1745,0
|
|
20231113,120800,153592629,1745,1745,1745,1745,1
|
|
20231113,120700,153590884,1741,1741,1741,1741,0
|
|
20231113,120600,153590884,1741,1741,1741,1741,0
|
|
20231113,120500,153590884,1741,1741,1741,1741,3
|
|
20231113,120400,153585661,1745,1745,1745,1745,0
|
|
20231113,120300,153585661,1745,1745,1745,1745,0
|
|
20231113,120200,153585661,1745,1745,1745,1745,0
|
|
20231113,120100,153585661,1745,1745,1745,1745,0
|
|
20231113,120000,153585661,1745,1745,1745,1745,5
|
|
20231113,115900,153576936,1745,1745,1745,1745,5
|
|
20231113,115800,153568211,1740,1740,1740,1740,0
|
|
20231113,115700,153568211,1740,1740,1740,1740,0
|
|
20231113,115600,153568211,1740,1740,1740,1740,0
|
|
20231113,115500,153568211,1740,1740,1740,1740,0
|
|
20231113,115400,153568211,1740,1740,1740,1740,0
|
|
20231113,115300,153568211,1740,1740,1740,1740,182
|
|
20231113,115200,153251531,1739,1740,1740,1739,98
|
|
20231113,115100,153081101,1740,1740,1740,1740,298
|
|
20231113,115000,152562581,1739,1739,1739,1739,13
|
|
20231113,114900,152539974,1740,1749,1749,1740,8095
|
|
20231113,114800,138440223,1749,1749,1749,1749,0
|
|
20231113,114700,138440223,1749,1749,1749,1749,10
|
|
20231113,114600,138422733,1749,1749,1749,1749,1
|
|
20231113,114500,138420984,1746,1746,1746,1746,0
|
|
20231113,114400,138420984,1746,1746,1746,1746,0
|
|
20231113,114300,138420984,1746,1746,1746,1746,5
|
|
20231113,114200,138412254,1745,1745,1745,1745,100
|
|
20231113,114100,138237754,1745,1745,1745,1745,0
|
|
20231113,114000,138237754,1745,1745,1745,1745,0
|
|
20231113,113900,138237754,1745,1745,1745,1745,49
|
|
20231113,113800,138152249,1744,1744,1744,1744,0
|
|
20231113,113700,138152249,1744,1744,1744,1744,0
|
|
20231113,113600,138152249,1744,1744,1744,1744,0
|
|
20231113,113500,138152249,1744,1744,1744,1744,0
|
|
20231113,113400,138152249,1744,1744,1744,1744,0
|
|
20231113,113300,138152249,1744,1744,1744,1744,0
|
|
20231113,113200,138152249,1744,1744,1744,1744,0
|
|
20231113,113100,138152249,1744,1748,1748,1744,22
|
|
20231113,113000,138113800,1746,1746,1746,1746,1
|
|
20231113,112900,138112054,1748,1744,1748,1744,2876
|
|
20231113,112800,133084853,1744,1744,1744,1744,32
|
|
20231113,112700,133029045,1744,1744,1744,1744,50
|
|
20231113,112600,132941845,1744,1742,1744,1741,259
|
|
20231113,112500,132490283,1742,1744,1744,1742,620
|
|
20231113,112400,131409105,1744,1744,1744,1744,0
|
|
20231113,112300,131409105,1744,1745,1745,1744,3
|
|
20231113,112200,131403872,1748,1748,1748,1748,50
|
|
20231113,112100,131316472,1748,1745,1748,1745,79
|
|
20231113,112000,131178434,1745,1745,1745,1745,0
|
|
20231113,111900,131178434,1745,1745,1745,1745,51
|
|
20231113,111800,131089439,1745,1744,1745,1744,709
|
|
20231113,111700,129852286,1745,1745,1745,1745,571
|
|
20231113,111600,128855891,1745,1745,1745,1745,0
|
|
20231113,111500,128855891,1745,1745,1745,1745,12
|
|
20231113,111400,128834951,1745,1745,1745,1745,0
|
|
20231113,111300,128834951,1745,1744,1745,1744,500
|
|
20231113,111200,127962455,1745,1745,1745,1745,0
|
|
20231113,111100,127962455,1745,1741,1745,1741,11
|
|
20231113,111000,127943300,1741,1742,1742,1741,337
|
|
20231113,110900,127356348,1745,1745,1745,1745,600
|
|
20231113,110800,126309348,1745,1745,1745,1745,100
|
|
20231113,110700,126134848,1745,1745,1745,1745,500
|
|
20231113,110600,125262348,1740,1740,1740,1740,2
|
|
20231113,110500,125258868,1740,1740,1740,1740,574
|
|
20231113,110400,124260108,1740,1740,1740,1740,0
|
|
20231113,110300,124260108,1740,1740,1740,1740,1138
|
|
20231113,110200,122279988,1740,1741,1741,1740,57
|
|
20231113,110100,122180807,1740,1740,1740,1740,0
|
|
20231113,110000,122180807,1740,1742,1742,1740,910
|
|
20231113,105900,120597276,1746,1746,1746,1746,0
|
|
20231113,105800,120597276,1746,1745,1746,1745,20
|
|
20231113,105700,120562360,1746,1746,1746,1746,0
|
|
20231113,105600,120562360,1746,1746,1746,1746,0
|
|
20231113,105500,120562360,1746,1745,1746,1745,6
|
|
20231113,105400,120551889,1740,1741,1741,1740,770
|
|
20231113,105300,119212080,1740,1740,1740,1740,0
|
|
20231113,105200,119212080,1740,1742,1742,1740,6
|
|
20231113,105100,119201635,1741,1741,1741,1741,40
|
|
20231113,105000,119131995,1741,1741,1741,1741,6
|
|
20231113,104900,119121549,1740,1741,1741,1740,62
|
|
20231113,104800,119013668,1740,1741,1742,1740,63
|
|
20231113,104700,118904045,1742,1741,1742,1740,63
|
|
20231113,104600,118794418,1742,1743,1743,1742,549
|
|
20231113,104500,117838044,1747,1747,1747,1747,0
|
|
20231113,104400,117838044,1747,1747,1747,1747,1
|
|
20231113,104300,117836297,1748,1748,1748,1748,0
|
|
20231113,104200,117836297,1748,1748,1748,1748,0
|
|
20231113,104100,117836297,1748,1748,1748,1748,0
|
|
20231113,104000,117836297,1748,1748,1748,1748,0
|
|
20231113,103900,117836297,1748,1742,1748,1742,20
|
|
20231113,103800,117801446,1742,1742,1742,1742,2
|
|
20231113,103700,117797962,1742,1742,1742,1742,2
|
|
20231113,103600,117794478,1740,1740,1740,1740,0
|
|
20231113,103500,117794478,1740,1740,1740,1740,0
|
|
20231113,103400,117794478,1740,1740,1740,1740,81
|
|
20231113,103300,117653538,1739,1739,1739,1739,0
|
|
20231113,103200,117653538,1739,1740,1740,1739,149
|
|
20231113,103100,117394426,1749,1749,1749,1749,0
|
|
20231113,103000,117394426,1749,1748,1749,1748,5
|
|
20231113,102900,117385684,1749,1748,1749,1748,80
|
|
20231113,102800,117245781,1748,1735,1748,1735,233
|
|
20231113,102700,116840355,1738,1738,1738,1738,6
|
|
20231113,102600,116829927,1738,1735,1738,1735,72
|
|
20231113,102500,116704821,1735,1730,1735,1730,601
|
|
20231113,102400,115665086,1730,1732,1732,1730,541
|
|
20231113,102300,114728856,1730,1730,1730,1730,0
|
|
20231113,102200,114728856,1730,1741,1741,1730,1971
|
|
20231113,102100,111311574,1746,1746,1746,1746,0
|
|
20231113,102000,111311574,1746,1741,1746,1741,10
|
|
20231113,101900,111294123,1740,1740,1740,1740,0
|
|
20231113,101800,111294123,1740,1740,1740,1740,202
|
|
20231113,101700,110942643,1739,1747,1749,1739,2729
|
|
20231113,101600,106191757,1745,1745,1745,1745,1
|
|
20231113,101500,106190012,1749,1741,1749,1741,12
|
|
20231113,101400,106169046,1750,1749,1750,1749,6
|
|
20231113,101300,106158547,1739,1739,1739,1739,0
|
|
20231113,101200,106158547,1739,1739,1739,1739,0
|
|
20231113,101100,106158547,1739,1739,1739,1739,1288
|
|
20231113,101000,103918715,1739,1739,1739,1739,96
|
|
20231113,100900,103751771,1739,1739,1739,1735,1945
|
|
20231113,100800,100369835,1739,1746,1746,1739,1360
|
|
20231113,100700,98002998,1747,1749,1749,1747,595
|
|
20231113,100600,96963518,1749,1752,1753,1749,4391
|
|
20231113,100500,89279677,1753,1753,1753,1752,128
|
|
20231113,100400,89055369,1753,1756,1756,1753,1298
|
|
20231113,100300,86778043,1756,1760,1760,1756,3523
|
|
20231113,100200,80585655,1756,1756,1756,1756,0
|
|
20231113,100100,80585655,1756,1756,1756,1756,4
|
|
20231113,100000,80578631,1755,1755,1755,1755,0
|
|
20231113,095900,80578631,1755,1755,1755,1754,445
|
|
20231113,095800,79797703,1755,1759,1759,1754,568
|
|
20231113,095700,78800773,1760,1769,1769,1760,4650
|
|
20231113,095600,70612680,1769,1767,1769,1767,1701
|
|
20231113,095500,67605173,1768,1768,1768,1768,0
|
|
20231113,095400,67605173,1768,1768,1768,1768,0
|
|
20231113,095300,67605173,1768,1768,1768,1768,0
|
|
20231113,095200,67605173,1768,1768,1768,1768,135
|
|
20231113,095100,67366493,1769,1769,1769,1769,0
|
|
20231113,095000,67366493,1769,1769,1769,1769,1
|
|
20231113,094900,67364724,1769,1769,1769,1769,0
|
|
20231113,094800,67364724,1769,1769,1769,1769,0
|
|
20231113,094700,67364724,1769,1769,1769,1769,1
|
|
20231113,094600,67362955,1760,1760,1760,1760,0
|
|
20231113,094500,67362955,1760,1762,1762,1760,500
|
|
20231113,094400,66482758,1761,1769,1769,1761,1284
|
|
20231113,094300,64221624,1769,1769,1769,1769,3
|
|
20231113,094200,64216317,1769,1763,1769,1761,506
|
|
20231113,094100,63325140,1765,1765,1765,1765,1
|
|
20231113,094000,63323375,1767,1769,1769,1767,2
|
|
20231113,093900,63319839,1762,1763,1763,1762,1422
|
|
20231113,093800,60814272,1762,1769,1769,1762,11
|
|
20231113,093700,60794882,1767,1769,1769,1762,848
|
|
20231113,093600,59297176,1762,1762,1762,1762,0
|
|
20231113,093500,59297176,1762,1762,1762,1762,1
|
|
20231113,093400,59295414,1761,1762,1762,1761,854
|
|
20231113,093300,57791462,1770,1770,1770,1762,325
|
|
20231113,093200,57216252,1770,1770,1770,1770,0
|
|
20231113,093100,57216252,1770,1773,1773,1770,11
|
|
20231113,093000,57196779,1773,1773,1773,1773,10
|
|
20231113,092900,57179049,1779,1780,1780,1774,51
|
|
20231113,092800,57088450,1780,1774,1780,1774,103
|
|
20231113,092700,56905704,1774,1773,1774,1773,62
|
|
20231113,092600,56795777,1760,1751,1785,1751,4040
|
|
20231113,092500,49623614,1750,1750,1751,1750,2949
|
|
20231113,092400,44460273,1751,1751,1752,1751,202
|
|
20231113,092300,44106570,1750,1750,1774,1750,3065
|
|
20231113,092200,38742630,1750,1754,1754,1750,253
|
|
20231113,092100,38299268,1750,1751,1751,1750,1415
|
|
20231113,092000,35822435,1751,1757,1758,1751,2819
|
|
20231113,091900,30880144,1756,1755,1757,1752,498
|
|
20231113,091800,30006120,1758,1770,1770,1758,203
|
|
20231113,091700,29648046,1770,1777,1777,1758,698
|
|
20231113,091600,28420302,1785,1801,1801,1785,2108
|
|
20231113,091500,24655906,1801,1801,1813,1801,467
|
|
20231113,091400,23814597,1801,1835,1835,1800,1830
|
|
20231113,091300,20507730,1835,1835,1835,1835,209
|
|
20231113,091200,20124215,1839,1838,1839,1838,251
|
|
20231113,091100,19662684,1839,1838,1839,1838,100
|
|
20231113,091000,19478788,1840,1840,1840,1840,53
|
|
20231113,090900,19381268,1840,1837,1840,1800,2804
|
|
20231113,090800,14286727,1840,1840,1840,1840,736
|
|
20231113,090700,12932487,1840,1862,1862,1840,1840
|
|
20231113,090600,9527319,1853,1853,1853,1853,1260
|
|
20231113,090500,7192539,1853,1853,1853,1853,17
|
|
20231113,090400,7161038,1863,1862,1863,1853,1308
|
|
20231113,090300,4725978,1863,1864,1865,1863,86
|
|
20231113,090200,4565601,1865,1868,1868,1865,213
|
|
20231113,090100,4168020,1868,1868,1868,1868,266
|
|
20231113,090000,3671132,1851,1835,1870,1835,1991
|