607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,190400,223760441,1739,1739,1739,1739,701
|
|
20231114,190300,223760441,1739,1739,1739,1739,0
|
|
20231114,190200,223760441,1739,1739,1739,1739,0
|
|
20231114,190100,223760441,1739,1739,1739,1739,0
|
|
20231114,190000,223760441,1739,1739,1739,1739,0
|
|
20231114,185900,223760441,1739,1739,1739,1739,0
|
|
20231114,185800,223760441,1739,1739,1739,1739,0
|
|
20231114,185700,223760441,1739,1739,1739,1739,0
|
|
20231114,185600,223760441,1739,1739,1739,1739,0
|
|
20231114,185500,223760441,1739,1739,1739,1739,0
|
|
20231114,185400,223760441,1739,1739,1739,1739,0
|
|
20231114,185300,223760441,1739,1739,1739,1739,0
|
|
20231114,185200,223760441,1739,1739,1739,1739,0
|
|
20231114,185100,223760441,1739,1739,1739,1739,0
|
|
20231114,185000,223760441,1739,1739,1739,1739,0
|
|
20231114,184900,223760441,1739,1739,1739,1739,0
|
|
20231114,184800,223760441,1739,1739,1739,1739,0
|
|
20231114,184700,223760441,1739,1739,1739,1739,0
|
|
20231114,184600,223760441,1739,1739,1739,1739,0
|
|
20231114,184500,223760441,1739,1739,1739,1739,0
|
|
20231114,184400,223760441,1739,1739,1739,1739,0
|
|
20231114,184300,223760441,1739,1739,1739,1739,0
|
|
20231114,184200,223760441,1739,1739,1739,1739,0
|
|
20231114,184100,223760441,1739,1739,1739,1739,0
|
|
20231114,184000,223760441,1739,1739,1739,1739,0
|
|
20231114,183900,223760441,1739,1739,1739,1739,0
|
|
20231114,183800,223760441,1739,1739,1739,1739,0
|
|
20231114,183700,223760441,1739,1739,1739,1739,0
|
|
20231114,183600,223760441,1739,1739,1739,1739,0
|
|
20231114,183500,223760441,1739,1739,1739,1739,0
|
|
20231114,183400,223760441,1739,1739,1739,1739,701
|
|
20231114,183300,223760441,1739,1739,1739,1739,0
|
|
20231114,183200,223760441,1739,1739,1739,1739,0
|
|
20231114,183100,223760441,1739,1739,1739,1739,0
|
|
20231114,183000,223760441,1739,1739,1739,1739,0
|
|
20231114,182900,223760441,1739,1739,1739,1739,0
|
|
20231114,182800,223760441,1739,1739,1739,1739,0
|
|
20231114,182700,223760441,1739,1739,1739,1739,0
|
|
20231114,182600,223760441,1739,1739,1739,1739,0
|
|
20231114,182500,223760441,1739,1739,1739,1739,0
|
|
20231114,182400,223760441,1739,1739,1739,1739,0
|
|
20231114,182300,223760441,1739,1739,1739,1739,0
|
|
20231114,182200,223760441,1739,1739,1739,1739,0
|
|
20231114,182100,223760441,1739,1739,1739,1739,0
|
|
20231114,182000,223760441,1739,1739,1739,1739,0
|
|
20231114,181900,223760441,1739,1739,1739,1739,0
|
|
20231114,181800,223760441,1739,1739,1739,1739,0
|
|
20231114,181700,223760441,1739,1739,1739,1739,0
|
|
20231114,181600,223760441,1739,1739,1739,1739,0
|
|
20231114,181500,223760441,1739,1739,1739,1739,0
|
|
20231114,181400,223760441,1739,1739,1739,1739,0
|
|
20231114,181300,223760441,1739,1739,1739,1739,0
|
|
20231114,181200,223760441,1739,1739,1739,1739,0
|
|
20231114,181100,223760441,1739,1739,1739,1739,0
|
|
20231114,181000,223760441,1739,1739,1739,1739,0
|
|
20231114,180900,223760441,1739,1739,1739,1739,0
|
|
20231114,180800,223760441,1739,1739,1739,1739,0
|
|
20231114,180700,223760441,1739,1739,1739,1739,0
|
|
20231114,180600,223760441,1739,1739,1739,1739,0
|
|
20231114,180500,223760441,1739,1739,1739,1739,0
|
|
20231114,180400,223760441,1739,1739,1739,1739,701
|
|
20231114,180300,223760441,1739,1739,1739,1739,0
|
|
20231114,180200,223760441,1739,1739,1739,1739,0
|
|
20231114,180100,223760441,1739,1739,1739,1739,0
|
|
20231114,180000,223760441,1739,1739,1739,1739,0
|
|
20231114,175900,223760441,1739,1739,1739,1739,0
|
|
20231114,175800,223760441,1739,1739,1739,1739,0
|
|
20231114,175700,223760441,1739,1739,1739,1739,0
|
|
20231114,175600,223760441,1739,1739,1739,1739,0
|
|
20231114,175500,223760441,1739,1739,1739,1739,0
|
|
20231114,175400,223760441,1739,1739,1739,1739,0
|
|
20231114,175300,223760441,1739,1739,1739,1739,0
|
|
20231114,175200,223760441,1739,1739,1739,1739,0
|
|
20231114,175100,223760441,1739,1739,1739,1739,0
|
|
20231114,175000,223760441,1739,1739,1739,1739,0
|
|
20231114,174900,223760441,1739,1739,1739,1739,0
|
|
20231114,174800,223760441,1739,1739,1739,1739,0
|
|
20231114,174700,223760441,1739,1739,1739,1739,0
|
|
20231114,174600,223760441,1739,1739,1739,1739,0
|
|
20231114,174500,223760441,1739,1739,1739,1739,0
|
|
20231114,174400,223760441,1739,1739,1739,1739,0
|
|
20231114,174300,223760441,1739,1739,1739,1739,0
|
|
20231114,174200,223760441,1739,1739,1739,1739,0
|
|
20231114,174100,223760441,1739,1739,1739,1739,0
|
|
20231114,174000,223760441,1739,1739,1739,1739,0
|
|
20231114,173900,223760441,1739,1739,1739,1739,0
|
|
20231114,173800,223760441,1739,1739,1739,1739,0
|
|
20231114,173700,223760441,1739,1739,1739,1739,0
|
|
20231114,173600,223760441,1739,1739,1739,1739,0
|
|
20231114,173500,223760441,1739,1739,1739,1739,0
|
|
20231114,173400,223760441,1739,1739,1739,1739,701
|
|
20231114,173300,223760441,1739,1739,1739,1739,0
|
|
20231114,173200,223760441,1739,1739,1739,1739,0
|
|
20231114,173100,223760441,1739,1739,1739,1739,0
|
|
20231114,173000,223760441,1739,1739,1739,1739,0
|
|
20231114,172900,223760441,1739,1739,1739,1739,0
|
|
20231114,172800,223760441,1739,1739,1739,1739,0
|
|
20231114,172700,223760441,1739,1739,1739,1739,0
|
|
20231114,172600,223760441,1739,1739,1739,1739,0
|
|
20231114,172500,223760441,1739,1739,1739,1739,0
|
|
20231114,172400,223760441,1739,1739,1739,1739,0
|
|
20231114,172300,223760441,1739,1739,1739,1739,0
|
|
20231114,172200,223760441,1739,1739,1739,1739,0
|
|
20231114,172100,223760441,1739,1739,1739,1739,0
|
|
20231114,172000,223760441,1739,1739,1739,1739,0
|
|
20231114,171900,223760441,1739,1739,1739,1739,0
|
|
20231114,171800,223760441,1739,1739,1739,1739,0
|
|
20231114,171700,223760441,1739,1739,1739,1739,0
|
|
20231114,171600,223760441,1739,1739,1739,1739,0
|
|
20231114,171500,223760441,1739,1739,1739,1739,0
|
|
20231114,171400,223760441,1739,1739,1739,1739,0
|
|
20231114,171300,223760441,1739,1739,1739,1739,0
|
|
20231114,171200,223760441,1739,1739,1739,1739,0
|
|
20231114,171100,223760441,1739,1739,1739,1739,0
|
|
20231114,171000,223760441,1739,1739,1739,1739,0
|
|
20231114,170900,223760441,1739,1739,1739,1739,0
|
|
20231114,170800,223760441,1739,1739,1739,1739,0
|
|
20231114,170700,223760441,1739,1739,1739,1739,0
|
|
20231114,170600,223760441,1739,1739,1739,1739,0
|
|
20231114,170500,223760441,1739,1739,1739,1739,0
|
|
20231114,170400,223760441,1739,1739,1739,1739,701
|
|
20231114,170300,223760441,1739,1739,1739,1739,0
|
|
20231114,170200,223760441,1739,1739,1739,1739,0
|
|
20231114,170100,223760441,1739,1739,1739,1739,0
|
|
20231114,170000,223760441,1739,1739,1739,1739,0
|
|
20231114,165900,223760441,1739,1739,1739,1739,0
|
|
20231114,165800,223760441,1739,1739,1739,1739,0
|
|
20231114,165700,223760441,1739,1739,1739,1739,0
|
|
20231114,165600,223760441,1739,1739,1739,1739,0
|
|
20231114,165500,223760441,1739,1739,1739,1739,0
|
|
20231114,165400,223760441,1739,1739,1739,1739,0
|
|
20231114,165300,223760441,1739,1739,1739,1739,0
|
|
20231114,165200,223760441,1739,1739,1739,1739,0
|
|
20231114,165100,223760441,1739,1739,1739,1739,0
|
|
20231114,165000,223760441,1739,1739,1739,1739,0
|
|
20231114,164900,223760441,1739,1739,1739,1739,0
|
|
20231114,164800,223760441,1739,1739,1739,1739,0
|
|
20231114,164700,223760441,1739,1739,1739,1739,0
|
|
20231114,164600,223760441,1739,1739,1739,1739,0
|
|
20231114,164500,223760441,1739,1739,1739,1739,0
|
|
20231114,164400,223760441,1739,1739,1739,1739,0
|
|
20231114,164300,223760441,1739,1739,1739,1739,0
|
|
20231114,164200,223760441,1739,1739,1739,1739,0
|
|
20231114,164100,223760441,1739,1739,1739,1739,0
|
|
20231114,164000,223760441,1739,1739,1739,1739,0
|
|
20231114,163900,223760441,1739,1739,1739,1739,0
|
|
20231114,163800,223760441,1739,1739,1739,1739,0
|
|
20231114,163700,223760441,1739,1739,1739,1739,0
|
|
20231114,163600,223760441,1739,1739,1739,1739,0
|
|
20231114,163500,223760441,1739,1739,1739,1739,0
|
|
20231114,163400,223760441,1739,1739,1739,1739,701
|
|
20231114,163300,223760441,1739,1739,1739,1739,0
|
|
20231114,163200,223760441,1739,1739,1739,1739,0
|
|
20231114,163100,223760441,1739,1739,1739,1739,0
|
|
20231114,163000,223760441,1739,1739,1739,1739,0
|
|
20231114,162900,223760441,1739,1739,1739,1739,0
|
|
20231114,162800,223760441,1739,1739,1739,1739,0
|
|
20231114,162700,223760441,1739,1739,1739,1739,0
|
|
20231114,162600,223760441,1739,1739,1739,1739,0
|
|
20231114,162500,223760441,1739,1739,1739,1739,0
|
|
20231114,162400,223760441,1739,1739,1739,1739,0
|
|
20231114,162300,223760441,1739,1739,1739,1739,0
|
|
20231114,162200,223760441,1739,1739,1739,1739,0
|
|
20231114,162100,223760441,1739,1739,1739,1739,0
|
|
20231114,162000,223760441,1739,1739,1739,1739,0
|
|
20231114,161900,223760441,1739,1739,1739,1739,0
|
|
20231114,161800,223760441,1739,1739,1739,1739,0
|
|
20231114,161700,223760441,1739,1739,1739,1739,0
|
|
20231114,161600,223760441,1739,1739,1739,1739,0
|
|
20231114,161500,223760441,1739,1739,1739,1739,0
|
|
20231114,161400,223760441,1739,1739,1739,1739,0
|
|
20231114,161300,223760441,1739,1739,1739,1739,0
|
|
20231114,161200,223760441,1739,1739,1739,1739,0
|
|
20231114,161100,223760441,1739,1739,1739,1739,0
|
|
20231114,161000,223760441,1739,1739,1739,1739,0
|
|
20231114,160900,223760441,1739,1739,1739,1739,0
|
|
20231114,160800,223760441,1739,1739,1739,1739,0
|
|
20231114,160700,223760441,1739,1739,1739,1739,0
|
|
20231114,160600,223760441,1739,1739,1739,1739,0
|
|
20231114,160500,223760441,1739,1739,1739,1739,0
|
|
20231114,160400,223760441,1739,1739,1739,1739,701
|
|
20231114,160300,223760441,1739,1739,1739,1739,0
|
|
20231114,160200,223760441,1739,1739,1739,1739,0
|
|
20231114,160100,223760441,1739,1739,1739,1739,0
|
|
20231114,160000,223760441,1739,1739,1739,1739,0
|
|
20231114,155900,223760441,1739,1739,1739,1739,0
|
|
20231114,155800,223760441,1739,1739,1739,1739,0
|
|
20231114,155700,223760441,1739,1739,1739,1739,0
|
|
20231114,155600,223760441,1739,1739,1739,1739,0
|
|
20231114,155500,223760441,1739,1739,1739,1739,0
|
|
20231114,155400,223760441,1739,1739,1739,1739,0
|
|
20231114,155300,223760441,1739,1739,1739,1739,0
|
|
20231114,155200,223760441,1739,1739,1739,1739,0
|
|
20231114,155100,223760441,1739,1739,1739,1739,0
|
|
20231114,155000,223760441,1739,1739,1739,1739,0
|
|
20231114,154900,223760441,1739,1739,1739,1739,0
|
|
20231114,154800,223760441,1739,1739,1739,1739,0
|
|
20231114,154700,223760441,1739,1739,1739,1739,0
|
|
20231114,154600,223760441,1739,1739,1739,1739,0
|
|
20231114,154500,223760441,1739,1739,1739,1739,0
|
|
20231114,154400,223760441,1739,1739,1739,1739,0
|
|
20231114,154300,223760441,1739,1739,1739,1739,0
|
|
20231114,154200,223760441,1739,1739,1739,1739,0
|
|
20231114,154100,223760441,1739,1739,1739,1739,0
|
|
20231114,154000,223760441,1739,1739,1739,1739,0
|
|
20231114,153900,223760441,1739,1739,1739,1739,0
|
|
20231114,153800,223760441,1739,1739,1739,1739,0
|
|
20231114,153700,223760441,1739,1739,1739,1739,0
|
|
20231114,153600,223760441,1739,1739,1739,1739,0
|
|
20231114,153500,223760441,1739,1739,1739,1739,0
|
|
20231114,153400,223760441,1739,1739,1739,1739,701
|
|
20231114,153300,223760441,1739,1739,1739,1739,0
|
|
20231114,153200,223760441,1739,1739,1739,1739,0
|
|
20231114,153100,223760441,1739,1739,1739,1739,0
|
|
20231114,153000,223760441,1739,1739,1739,1739,701
|
|
20231114,152900,222541402,1747,1747,1747,1747,0
|
|
20231114,152800,222541402,1747,1747,1747,1747,0
|
|
20231114,152700,222541402,1747,1747,1747,1747,0
|
|
20231114,152600,222541402,1747,1747,1747,1747,0
|
|
20231114,152500,222541402,1747,1747,1747,1747,0
|
|
20231114,152400,222541402,1747,1747,1747,1747,0
|
|
20231114,152300,222541402,1747,1747,1747,1747,0
|
|
20231114,152200,222541402,1747,1747,1747,1747,0
|
|
20231114,152100,222541402,1747,1747,1747,1747,0
|
|
20231114,152000,222541402,1747,1747,1747,1747,0
|
|
20231114,151900,222541402,1747,1740,1747,1739,308
|
|
20231114,151800,222005535,1739,1739,1739,1739,10
|
|
20231114,151700,221988145,1739,1744,1745,1739,175
|
|
20231114,151600,221683414,1739,1743,1744,1739,174
|
|
20231114,151500,221380342,1742,1742,1742,1742,237
|
|
20231114,151400,220967488,1741,1734,1741,1734,2382
|
|
20231114,151300,216826222,1733,1731,1733,1731,205
|
|
20231114,151200,216471358,1731,1721,1731,1721,60
|
|
20231114,151100,216367522,1731,1728,1731,1728,52
|
|
20231114,151000,216277516,1727,1720,1727,1720,758
|
|
20231114,150900,214968473,1720,1720,1720,1720,0
|
|
20231114,150800,214968473,1720,1720,1720,1720,0
|
|
20231114,150700,214968473,1720,1720,1720,1720,237
|
|
20231114,150600,214560833,1720,1720,1720,1720,263
|
|
20231114,150500,214108473,1720,1720,1720,1720,65
|
|
20231114,150400,213996673,1724,1724,1724,1724,0
|
|
20231114,150300,213996673,1724,1724,1724,1724,0
|
|
20231114,150200,213996673,1724,1719,1724,1719,215
|
|
20231114,150100,213627083,1719,1719,1719,1719,0
|
|
20231114,150000,213627083,1719,1719,1719,1719,0
|
|
20231114,145900,213627083,1719,1719,1719,1719,0
|
|
20231114,145800,213627083,1719,1719,1719,1719,0
|
|
20231114,145700,213627083,1719,1719,1719,1719,0
|
|
20231114,145600,213627083,1719,1719,1719,1719,0
|
|
20231114,145500,213627083,1719,1719,1719,1719,0
|
|
20231114,145400,213627083,1719,1719,1719,1719,0
|
|
20231114,145300,213627083,1719,1719,1719,1719,100
|
|
20231114,145200,213455183,1727,1727,1727,1727,0
|
|
20231114,145100,213455183,1727,1723,1727,1723,100
|
|
20231114,145000,213282493,1719,1719,1719,1719,129
|
|
20231114,144900,213060742,1719,1719,1719,1719,75
|
|
20231114,144800,212931817,1719,1719,1719,1719,432
|
|
20231114,144700,212189209,1719,1719,1719,1719,0
|
|
20231114,144600,212189209,1719,1719,1719,1719,0
|
|
20231114,144500,212189209,1719,1719,1719,1719,0
|
|
20231114,144400,212189209,1719,1719,1719,1719,100
|
|
20231114,144300,212017309,1720,1720,1720,1720,2
|
|
20231114,144200,212013869,1720,1720,1720,1720,2
|
|
20231114,144100,212010429,1721,1721,1721,1721,1
|
|
20231114,144000,212008708,1722,1722,1722,1722,0
|
|
20231114,143900,212008708,1722,1722,1723,1722,307
|
|
20231114,143800,211480048,1718,1718,1718,1718,0
|
|
20231114,143700,211480048,1718,1719,1719,1718,500
|
|
20231114,143600,210621047,1718,1718,1718,1718,10
|
|
20231114,143500,210603867,1718,1719,1719,1718,11
|
|
20231114,143400,210584968,1718,1718,1718,1718,6
|
|
20231114,143300,210574660,1719,1719,1719,1719,0
|
|
20231114,143200,210574660,1719,1718,1719,1718,397
|
|
20231114,143100,209892517,1718,1719,1719,1718,1088
|
|
20231114,143000,208023245,1719,1719,1719,1719,9
|
|
20231114,142900,208007774,1719,1719,1719,1719,7
|
|
20231114,142800,207995741,1720,1720,1720,1720,90
|
|
20231114,142700,207840941,1721,1721,1721,1721,17
|
|
20231114,142600,207811684,1721,1721,1721,1721,0
|
|
20231114,142500,207811684,1721,1721,1721,1721,0
|
|
20231114,142400,207811684,1721,1724,1724,1721,11
|
|
20231114,142300,207792743,1725,1725,1725,1725,0
|
|
20231114,142200,207792743,1725,1725,1725,1725,5
|
|
20231114,142100,207784118,1725,1725,1725,1725,0
|
|
20231114,142000,207784118,1725,1725,1725,1725,0
|
|
20231114,141900,207784118,1725,1725,1725,1725,0
|
|
20231114,141800,207784118,1725,1728,1728,1725,3574
|
|
20231114,141700,201616259,1729,1729,1729,1729,87
|
|
20231114,141600,201465836,1735,1735,1735,1735,0
|
|
20231114,141500,201465836,1735,1734,1735,1734,67
|
|
20231114,141400,201349650,1735,1735,1735,1735,0
|
|
20231114,141300,201349650,1735,1735,1735,1735,0
|
|
20231114,141200,201349650,1735,1735,1735,1735,0
|
|
20231114,141100,201349650,1735,1735,1735,1735,0
|
|
20231114,141000,201349650,1735,1735,1735,1735,0
|
|
20231114,140900,201349650,1735,1735,1735,1735,0
|
|
20231114,140800,201349650,1735,1734,1735,1734,245
|
|
20231114,140700,200924588,1731,1730,1731,1730,355
|
|
20231114,140600,200310183,1729,1729,1729,1729,0
|
|
20231114,140500,200310183,1729,1729,1729,1729,0
|
|
20231114,140400,200310183,1729,1729,1729,1729,74
|
|
20231114,140300,200182237,1730,1730,1730,1730,101
|
|
20231114,140200,200007507,1731,1730,1731,1730,2051
|
|
20231114,140100,196459226,1730,1730,1730,1730,1400
|
|
20231114,140000,194037226,1731,1731,1731,1731,0
|
|
20231114,135900,194037226,1731,1731,1731,1731,0
|
|
20231114,135800,194037226,1731,1731,1731,1731,194
|
|
20231114,135700,193701412,1731,1731,1731,1731,0
|
|
20231114,135600,193701412,1731,1731,1731,1731,0
|
|
20231114,135500,193701412,1731,1731,1731,1731,0
|
|
20231114,135400,193701412,1731,1731,1731,1731,100
|
|
20231114,135300,193528312,1731,1731,1731,1731,0
|
|
20231114,135200,193528312,1731,1731,1731,1731,265
|
|
20231114,135100,193069597,1738,1738,1738,1738,0
|
|
20231114,135000,193069597,1738,1738,1738,1738,0
|
|
20231114,134900,193069597,1738,1738,1738,1738,1
|
|
20231114,134800,193067859,1730,1730,1730,1730,0
|
|
20231114,134700,193067859,1730,1731,1731,1730,100
|
|
20231114,134600,192894813,1731,1731,1731,1731,0
|
|
20231114,134500,192894813,1731,1731,1731,1731,0
|
|
20231114,134400,192894813,1731,1731,1731,1731,1
|
|
20231114,134300,192893082,1731,1731,1731,1731,3
|
|
20231114,134200,192887889,1730,1730,1730,1730,0
|
|
20231114,134100,192887889,1730,1730,1730,1730,0
|
|
20231114,134000,192887889,1730,1730,1730,1730,0
|
|
20231114,133900,192887889,1730,1730,1730,1730,0
|
|
20231114,133800,192887889,1730,1730,1730,1730,402
|
|
20231114,133700,192192429,1739,1739,1739,1739,10
|
|
20231114,133600,192175039,1740,1740,1740,1740,0
|
|
20231114,133500,192175039,1740,1740,1740,1740,0
|
|
20231114,133400,192175039,1740,1740,1740,1740,0
|
|
20231114,133300,192175039,1740,1740,1740,1740,0
|
|
20231114,133200,192175039,1740,1740,1740,1740,0
|
|
20231114,133100,192175039,1740,1739,1740,1739,4
|
|
20231114,133000,192168080,1739,1740,1740,1739,2
|
|
20231114,132900,192164601,1729,1729,1729,1729,0
|
|
20231114,132800,192164601,1729,1729,1729,1729,0
|
|
20231114,132700,192164601,1729,1729,1729,1729,0
|
|
20231114,132600,192164601,1729,1729,1729,1729,77
|
|
20231114,132500,192031468,1730,1735,1735,1730,183
|
|
20231114,132400,191714303,1735,1741,1741,1735,2001
|
|
20231114,132300,188242562,1741,1741,1741,1741,0
|
|
20231114,132200,188242562,1741,1741,1741,1741,0
|
|
20231114,132100,188242562,1741,1741,1741,1741,14
|
|
20231114,132000,188218188,1741,1742,1742,1741,2131
|
|
20231114,131900,184507972,1742,1742,1742,1742,0
|
|
20231114,131800,184507972,1742,1742,1742,1742,0
|
|
20231114,131700,184507972,1742,1742,1742,1742,0
|
|
20231114,131600,184507972,1742,1742,1742,1742,5
|
|
20231114,131500,184499262,1743,1743,1743,1743,0
|
|
20231114,131400,184499262,1743,1743,1743,1743,0
|
|
20231114,131300,184499262,1743,1743,1743,1743,2
|
|
20231114,131200,184495776,1744,1744,1744,1744,27
|
|
20231114,131100,184448688,1744,1744,1744,1744,1
|
|
20231114,131000,184446944,1743,1743,1743,1743,100
|
|
20231114,130900,184272644,1744,1744,1744,1744,0
|
|
20231114,130800,184272644,1744,1744,1744,1744,43
|
|
20231114,130700,184197652,1744,1744,1744,1744,206
|
|
20231114,130600,183838388,1744,1744,1744,1744,0
|
|
20231114,130500,183838388,1744,1744,1744,1744,0
|
|
20231114,130400,183838388,1744,1744,1744,1744,0
|
|
20231114,130300,183838388,1744,1745,1745,1744,141
|
|
20231114,130200,183592472,1746,1746,1746,1746,0
|
|
20231114,130100,183592472,1746,1746,1746,1746,0
|
|
20231114,130000,183592472,1746,1746,1746,1746,9
|
|
20231114,125900,183576758,1746,1746,1746,1746,49
|
|
20231114,125800,183491204,1746,1746,1746,1746,55
|
|
20231114,125700,183395174,1746,1746,1746,1746,267
|
|
20231114,125600,182928992,1746,1746,1746,1746,0
|
|
20231114,125500,182928992,1746,1746,1746,1746,0
|
|
20231114,125400,182928992,1746,1746,1746,1746,0
|
|
20231114,125300,182928992,1746,1746,1746,1746,0
|
|
20231114,125200,182928992,1746,1746,1746,1746,120
|
|
20231114,125100,182719472,1744,1744,1744,1744,0
|
|
20231114,125000,182719472,1744,1744,1744,1744,0
|
|
20231114,124900,182719472,1744,1744,1744,1744,1
|
|
20231114,124800,182717728,1746,1746,1746,1746,0
|
|
20231114,124700,182717728,1746,1744,1746,1744,2
|
|
20231114,124600,182714238,1744,1744,1744,1744,0
|
|
20231114,124500,182714238,1744,1744,1744,1744,0
|
|
20231114,124400,182714238,1744,1744,1744,1744,0
|
|
20231114,124300,182714238,1744,1744,1744,1744,0
|
|
20231114,124200,182714238,1744,1744,1744,1744,0
|
|
20231114,124100,182714238,1744,1744,1744,1744,0
|
|
20231114,124000,182714238,1744,1744,1744,1744,0
|
|
20231114,123900,182714238,1744,1744,1744,1744,0
|
|
20231114,123800,182714238,1744,1744,1744,1744,0
|
|
20231114,123700,182714238,1744,1744,1744,1744,0
|
|
20231114,123600,182714238,1744,1744,1744,1744,0
|
|
20231114,123500,182714238,1744,1744,1744,1744,69
|
|
20231114,123400,182593902,1744,1744,1744,1744,0
|
|
20231114,123300,182593902,1744,1744,1744,1744,0
|
|
20231114,123200,182593902,1744,1744,1744,1744,274
|
|
20231114,123100,182116046,1744,1744,1744,1744,5
|
|
20231114,123000,182107326,1743,1743,1743,1743,0
|
|
20231114,122900,182107326,1743,1743,1743,1743,21
|
|
20231114,122800,182070723,1749,1749,1749,1749,0
|
|
20231114,122700,182070723,1749,1749,1749,1749,0
|
|
20231114,122600,182070723,1749,1749,1749,1749,0
|
|
20231114,122500,182070723,1749,1749,1749,1749,0
|
|
20231114,122400,182070723,1749,1749,1749,1749,0
|
|
20231114,122300,182070723,1749,1749,1749,1749,0
|
|
20231114,122200,182070723,1749,1749,1749,1749,1
|
|
20231114,122100,182068974,1742,1742,1742,1742,2025
|
|
20231114,122000,178541424,1742,1742,1742,1742,0
|
|
20231114,121900,178541424,1742,1742,1742,1742,0
|
|
20231114,121800,178541424,1742,1742,1742,1742,0
|
|
20231114,121700,178541424,1742,1742,1742,1742,1
|
|
20231114,121600,178539682,1742,1741,1742,1741,287
|
|
20231114,121500,178039733,1741,1741,1741,1741,0
|
|
20231114,121400,178039733,1741,1741,1741,1741,5
|
|
20231114,121300,178031028,1742,1742,1742,1742,0
|
|
20231114,121200,178031028,1742,1742,1742,1742,0
|
|
20231114,121100,178031028,1742,1742,1742,1742,0
|
|
20231114,121000,178031028,1742,1742,1742,1742,1
|
|
20231114,120900,178029286,1741,1741,1741,1741,20
|
|
20231114,120800,177994466,1741,1741,1741,1741,306
|
|
20231114,120700,177461720,1742,1741,1742,1741,2001
|
|
20231114,120600,173977978,1741,1740,1741,1740,2000
|
|
20231114,120500,170495979,1742,1742,1742,1742,0
|
|
20231114,120400,170495979,1742,1742,1742,1742,0
|
|
20231114,120300,170495979,1742,1742,1742,1742,0
|
|
20231114,120200,170495979,1742,1742,1742,1742,0
|
|
20231114,120100,170495979,1742,1742,1742,1742,0
|
|
20231114,120000,170495979,1742,1742,1742,1742,0
|
|
20231114,115900,170495979,1742,1742,1742,1742,0
|
|
20231114,115800,170495979,1742,1742,1742,1742,0
|
|
20231114,115700,170495979,1742,1742,1742,1742,0
|
|
20231114,115600,170495979,1742,1742,1742,1742,0
|
|
20231114,115500,170495979,1742,1742,1742,1742,0
|
|
20231114,115400,170495979,1742,1742,1742,1742,0
|
|
20231114,115300,170495979,1742,1742,1742,1742,0
|
|
20231114,115200,170495979,1742,1742,1742,1742,0
|
|
20231114,115100,170495979,1742,1742,1742,1742,0
|
|
20231114,115000,170495979,1742,1742,1742,1742,0
|
|
20231114,114900,170495979,1742,1742,1742,1742,0
|
|
20231114,114800,170495979,1742,1742,1742,1742,1
|
|
20231114,114700,170494237,1742,1742,1742,1742,0
|
|
20231114,114600,170494237,1742,1742,1742,1742,1
|
|
20231114,114500,170492495,1742,1742,1742,1742,0
|
|
20231114,114400,170492495,1742,1742,1742,1742,1
|
|
20231114,114300,170490753,1730,1731,1742,1730,651
|
|
20231114,114200,169364470,1735,1738,1738,1735,251
|
|
20231114,114100,168928614,1741,1741,1741,1741,0
|
|
20231114,114000,168928614,1741,1741,1741,1741,471
|
|
20231114,113900,168108603,1741,1741,1741,1741,0
|
|
20231114,113800,168108603,1741,1741,1741,1741,955
|
|
20231114,113700,166445948,1741,1741,1741,1741,0
|
|
20231114,113600,166445948,1741,1741,1741,1741,136
|
|
20231114,113500,166209172,1741,1741,1741,1741,0
|
|
20231114,113400,166209172,1741,1741,1741,1741,0
|
|
20231114,113300,166209172,1741,1741,1741,1741,0
|
|
20231114,113200,166209172,1741,1741,1741,1741,0
|
|
20231114,113100,166209172,1741,1741,1741,1741,0
|
|
20231114,113000,166209172,1741,1741,1741,1741,0
|
|
20231114,112900,166209172,1741,1741,1741,1741,0
|
|
20231114,112800,166209172,1741,1741,1741,1741,0
|
|
20231114,112700,166209172,1741,1741,1741,1741,2
|
|
20231114,112600,166205690,1741,1741,1741,1741,0
|
|
20231114,112500,166205690,1741,1741,1741,1741,1
|
|
20231114,112400,166203949,1740,1740,1740,1740,18
|
|
20231114,112300,166172629,1740,1740,1740,1740,3
|
|
20231114,112200,166167409,1736,1736,1736,1736,0
|
|
20231114,112100,166167409,1736,1740,1740,1736,177
|
|
20231114,112000,165860043,1740,1740,1740,1740,1
|
|
20231114,111900,165858303,1740,1740,1740,1740,2
|
|
20231114,111800,165854823,1739,1739,1739,1739,98
|
|
20231114,111700,165684401,1740,1740,1740,1740,146
|
|
20231114,111600,165430361,1742,1742,1742,1742,101
|
|
20231114,111500,165254419,1742,1742,1742,1742,0
|
|
20231114,111400,165254419,1742,1742,1742,1742,0
|
|
20231114,111300,165254419,1742,1742,1742,1742,0
|
|
20231114,111200,165254419,1742,1742,1742,1742,15
|
|
20231114,111100,165228289,1742,1742,1742,1742,333
|
|
20231114,111000,164648203,1742,1742,1742,1742,711
|
|
20231114,110900,163409641,1742,1740,1742,1740,276
|
|
20231114,110800,162929399,1740,1740,1740,1740,0
|
|
20231114,110700,162929399,1740,1740,1741,1740,2723
|
|
20231114,110600,158189884,1740,1741,1741,1740,506
|
|
20231114,110500,157308939,1742,1742,1742,1742,0
|
|
20231114,110400,157308939,1742,1742,1742,1742,0
|
|
20231114,110300,157308939,1742,1742,1742,1742,0
|
|
20231114,110200,157308939,1742,1742,1742,1742,1
|
|
20231114,110100,157307197,1741,1741,1741,1741,167
|
|
20231114,110000,157016450,1741,1741,1741,1741,438
|
|
20231114,105900,156253892,1741,1741,1741,1741,11
|
|
20231114,105800,156234741,1742,1742,1742,1742,0
|
|
20231114,105700,156234741,1742,1742,1742,1742,5
|
|
20231114,105600,156226031,1741,1741,1741,1741,0
|
|
20231114,105500,156226031,1741,1741,1741,1741,0
|
|
20231114,105400,156226031,1741,1741,1741,1741,50
|
|
20231114,105300,156138981,1741,1741,1741,1741,69
|
|
20231114,105200,156018852,1741,1740,1741,1740,128
|
|
20231114,105100,155796101,1742,1742,1742,1740,52
|
|
20231114,105000,155705617,1740,1740,1740,1740,50
|
|
20231114,104900,155618617,1740,1740,1740,1740,800
|
|
20231114,104800,154226617,1740,1740,1740,1740,0
|
|
20231114,104700,154226617,1740,1740,1740,1740,6
|
|
20231114,104600,154216177,1740,1740,1740,1740,95
|
|
20231114,104500,154050877,1740,1742,1742,1740,647
|
|
20231114,104400,152924141,1750,1750,1750,1750,104
|
|
20231114,104300,152742141,1750,1750,1750,1750,489
|
|
20231114,104200,151886391,1750,1750,1750,1750,0
|
|
20231114,104100,151886391,1750,1750,1750,1750,150
|
|
20231114,104000,151623891,1760,1760,1760,1760,5
|
|
20231114,103900,151615091,1760,1760,1760,1760,26
|
|
20231114,103800,151569331,1760,1760,1760,1760,200
|
|
20231114,103700,151217331,1760,1760,1760,1760,1
|
|
20231114,103600,151215571,1760,1760,1760,1760,0
|
|
20231114,103500,151215571,1760,1760,1760,1760,0
|
|
20231114,103400,151215571,1760,1760,1760,1760,0
|
|
20231114,103300,151215571,1760,1760,1760,1760,0
|
|
20231114,103200,151215571,1760,1760,1760,1760,20
|
|
20231114,103100,151180371,1760,1760,1760,1760,0
|
|
20231114,103000,151180371,1760,1760,1760,1760,0
|
|
20231114,102900,151180371,1760,1756,1760,1756,1087
|
|
20231114,102800,149268783,1756,1756,1756,1756,0
|
|
20231114,102700,149268783,1756,1757,1757,1756,11
|
|
20231114,102600,149249457,1757,1742,1757,1740,73
|
|
20231114,102500,149122350,1741,1741,1741,1741,400
|
|
20231114,102400,148425950,1740,1750,1750,1740,828
|
|
20231114,102300,146980573,1760,1760,1760,1760,0
|
|
20231114,102200,146980573,1760,1760,1760,1760,0
|
|
20231114,102100,146980573,1760,1760,1760,1760,0
|
|
20231114,102000,146980573,1760,1760,1760,1760,0
|
|
20231114,101900,146980573,1760,1760,1760,1760,0
|
|
20231114,101800,146980573,1760,1760,1760,1760,137
|
|
20231114,101700,146739453,1760,1760,1760,1760,153
|
|
20231114,101600,146470173,1760,1760,1760,1760,100
|
|
20231114,101500,146294173,1760,1759,1760,1759,307
|
|
20231114,101400,145754050,1760,1760,1760,1760,0
|
|
20231114,101300,145754050,1760,1760,1760,1760,0
|
|
20231114,101200,145754050,1760,1759,1760,1759,5
|
|
20231114,101100,145745251,1762,1762,1762,1762,0
|
|
20231114,101000,145745251,1762,1762,1762,1762,0
|
|
20231114,100900,145745251,1762,1762,1762,1762,0
|
|
20231114,100800,145745251,1762,1762,1762,1762,6
|
|
20231114,100700,145734679,1765,1762,1765,1762,353
|
|
20231114,100600,145111953,1762,1761,1762,1761,29
|
|
20231114,100500,145060860,1762,1762,1762,1762,704
|
|
20231114,100400,143820412,1762,1762,1762,1762,1052
|
|
20231114,100300,141966788,1762,1762,1762,1762,15
|
|
20231114,100200,141940358,1762,1762,1762,1762,20
|
|
20231114,100100,141905118,1765,1765,1765,1765,0
|
|
20231114,100000,141905118,1765,1765,1765,1765,0
|
|
20231114,095900,141905118,1765,1765,1765,1765,1
|
|
20231114,095800,141903353,1767,1737,1767,1736,700
|
|
20231114,095700,140686687,1765,1741,1765,1736,1491
|
|
20231114,095600,138097746,1741,1743,1743,1741,3472
|
|
20231114,095500,132046090,1768,1768,1768,1768,0
|
|
20231114,095400,132046090,1768,1770,1773,1768,3047
|
|
20231114,095300,126651365,1773,1736,1775,1736,31333
|
|
20231114,095200,72198728,1736,1737,1737,1736,1766
|
|
20231114,095100,69131415,1736,1730,1736,1730,496
|
|
20231114,095000,68270962,1730,1727,1730,1727,695
|
|
20231114,094900,67069946,1729,1725,1729,1725,363
|
|
20231114,094800,66443529,1725,1719,1725,1705,880
|
|
20231114,094700,64930866,1720,1736,1736,1720,1127
|
|
20231114,094600,62991049,1737,1714,1737,1712,600
|
|
20231114,094500,61961141,1713,1709,1713,1709,2958
|
|
20231114,094400,56894656,1709,1700,1709,1700,544
|
|
20231114,094300,55967808,1700,1700,1700,1700,200
|
|
20231114,094200,55627808,1700,1697,1700,1697,25
|
|
20231114,094100,55585320,1698,1700,1700,1698,301
|
|
20231114,094000,55073622,1700,1699,1700,1693,1391
|
|
20231114,093900,52709617,1699,1695,1699,1692,116
|
|
20231114,093800,52512601,1698,1697,1698,1697,88
|
|
20231114,093700,52363259,1697,1696,1697,1696,133
|
|
20231114,093600,52137583,1696,1694,1696,1694,10
|
|
20231114,093500,52120636,1693,1691,1693,1691,122
|
|
20231114,093400,51914324,1691,1691,1691,1691,409
|
|
20231114,093300,51222705,1692,1692,1692,1692,100
|
|
20231114,093200,51053505,1692,1691,1692,1691,83
|
|
20231114,093100,50913070,1691,1691,1691,1690,609
|
|
20231114,093000,49883261,1687,1691,1691,1687,234
|
|
20231114,092900,49487715,1691,1687,1691,1687,22
|
|
20231114,092800,49450593,1687,1687,1687,1687,440
|
|
20231114,092700,48708313,1687,1682,1690,1682,2130
|
|
20231114,092600,45118797,1682,1675,1682,1675,700
|
|
20231114,092500,43944781,1675,1665,1675,1661,783
|
|
20231114,092400,42641001,1665,1662,1665,1659,1892
|
|
20231114,092300,39493869,1656,1656,1656,1656,4
|
|
20231114,092200,39487245,1656,1657,1662,1656,4
|
|
20231114,092100,39480614,1653,1655,1655,1653,84
|
|
20231114,092000,39341718,1652,1652,1652,1652,0
|
|
20231114,091900,39341718,1652,1652,1652,1652,0
|
|
20231114,091800,39341718,1652,1652,1652,1652,169
|
|
20231114,091700,39062530,1651,1661,1661,1651,1478
|
|
20231114,091600,36620461,1663,1655,1663,1651,417
|
|
20231114,091500,35929693,1661,1651,1661,1651,32
|
|
20231114,091400,35876841,1651,1651,1651,1650,176
|
|
20231114,091300,35586285,1650,1655,1655,1650,2616
|
|
20231114,091200,31267237,1651,1657,1657,1651,1837
|
|
20231114,091100,28230388,1657,1654,1657,1654,528
|
|
20231114,091000,27356448,1655,1657,1657,1655,274
|
|
20231114,090900,26902769,1669,1670,1670,1669,66
|
|
20231114,090800,26792600,1660,1649,1660,1645,4605
|
|
20231114,090700,19152436,1660,1620,1660,1620,503
|
|
20231114,090600,18321544,1613,1670,1670,1613,3249
|
|
20231114,090500,12954990,1670,1669,1685,1660,4957
|
|
20231114,090400,4684342,1601,1601,1601,1601,0
|
|
20231114,090300,4684342,1601,1695,1695,1601,2283
|
|
20231114,090200,917932,1699,1700,1700,1699,202
|
|
20231114,090100,574534,1700,1700,1700,1700,152
|
|
20231114,090000,316134,1700,1712,1712,1700,185
|