613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,191000,1215524162,1676,1676,1676,1676,10240
|
|
20231106,190900,1215524162,1676,1676,1676,1676,0
|
|
20231106,190800,1215524162,1676,1676,1676,1676,0
|
|
20231106,190700,1215524162,1676,1676,1676,1676,0
|
|
20231106,190600,1215524162,1676,1676,1676,1676,0
|
|
20231106,190500,1215524162,1676,1676,1676,1676,0
|
|
20231106,190400,1215524162,1676,1676,1676,1676,0
|
|
20231106,190300,1215524162,1676,1676,1676,1676,0
|
|
20231106,190200,1215524162,1676,1676,1676,1676,0
|
|
20231106,190100,1215524162,1676,1676,1676,1676,0
|
|
20231106,190000,1215524162,1676,1676,1676,1676,0
|
|
20231106,185900,1215524162,1676,1676,1676,1676,0
|
|
20231106,185800,1215524162,1676,1676,1676,1676,0
|
|
20231106,185700,1215524162,1676,1676,1676,1676,0
|
|
20231106,185600,1215524162,1676,1676,1676,1676,0
|
|
20231106,185500,1215524162,1676,1676,1676,1676,0
|
|
20231106,185400,1215524162,1676,1676,1676,1676,0
|
|
20231106,185300,1215524162,1676,1676,1676,1676,0
|
|
20231106,185200,1215524162,1676,1676,1676,1676,0
|
|
20231106,185100,1215524162,1676,1676,1676,1676,0
|
|
20231106,185000,1215524162,1676,1676,1676,1676,0
|
|
20231106,184900,1215524162,1676,1676,1676,1676,0
|
|
20231106,184800,1215524162,1676,1676,1676,1676,0
|
|
20231106,184700,1215524162,1676,1676,1676,1676,0
|
|
20231106,184600,1215524162,1676,1676,1676,1676,0
|
|
20231106,184500,1215524162,1676,1676,1676,1676,0
|
|
20231106,184400,1215524162,1676,1676,1676,1676,0
|
|
20231106,184300,1215524162,1676,1676,1676,1676,0
|
|
20231106,184200,1215524162,1676,1676,1676,1676,0
|
|
20231106,184100,1215524162,1676,1676,1676,1676,0
|
|
20231106,184000,1215524162,1676,1676,1676,1676,10240
|
|
20231106,183900,1215524162,1676,1676,1676,1676,0
|
|
20231106,183800,1215524162,1676,1676,1676,1676,0
|
|
20231106,183700,1215524162,1676,1676,1676,1676,0
|
|
20231106,183600,1215524162,1676,1676,1676,1676,0
|
|
20231106,183500,1215524162,1676,1676,1676,1676,0
|
|
20231106,183400,1215524162,1676,1676,1676,1676,0
|
|
20231106,183300,1215524162,1676,1676,1676,1676,0
|
|
20231106,183200,1215524162,1676,1676,1676,1676,0
|
|
20231106,183100,1215524162,1676,1676,1676,1676,0
|
|
20231106,183000,1215524162,1676,1676,1676,1676,0
|
|
20231106,182900,1215524162,1676,1676,1676,1676,0
|
|
20231106,182800,1215524162,1676,1676,1676,1676,0
|
|
20231106,182700,1215524162,1676,1676,1676,1676,0
|
|
20231106,182600,1215524162,1676,1676,1676,1676,0
|
|
20231106,182500,1215524162,1676,1676,1676,1676,0
|
|
20231106,182400,1215524162,1676,1676,1676,1676,0
|
|
20231106,182300,1215524162,1676,1676,1676,1676,0
|
|
20231106,182200,1215524162,1676,1676,1676,1676,0
|
|
20231106,182100,1215524162,1676,1676,1676,1676,0
|
|
20231106,182000,1215524162,1676,1676,1676,1676,0
|
|
20231106,181900,1215524162,1676,1676,1676,1676,0
|
|
20231106,181800,1215524162,1676,1676,1676,1676,0
|
|
20231106,181700,1215524162,1676,1676,1676,1676,0
|
|
20231106,181600,1215524162,1676,1676,1676,1676,0
|
|
20231106,181500,1215524162,1676,1676,1676,1676,0
|
|
20231106,181400,1215524162,1676,1676,1676,1676,0
|
|
20231106,181300,1215524162,1676,1676,1676,1676,0
|
|
20231106,181200,1215524162,1676,1676,1676,1676,0
|
|
20231106,181100,1215524162,1676,1676,1676,1676,0
|
|
20231106,181000,1215524162,1676,1676,1676,1676,10240
|
|
20231106,180900,1215524162,1676,1676,1676,1676,0
|
|
20231106,180800,1215524162,1676,1676,1676,1676,0
|
|
20231106,180700,1215524162,1676,1676,1676,1676,0
|
|
20231106,180600,1215524162,1676,1676,1676,1676,0
|
|
20231106,180500,1215524162,1676,1676,1676,1676,0
|
|
20231106,180400,1215524162,1676,1676,1676,1676,0
|
|
20231106,180300,1215524162,1676,1676,1676,1676,0
|
|
20231106,180200,1215524162,1676,1676,1676,1676,0
|
|
20231106,180100,1215524162,1676,1676,1676,1676,0
|
|
20231106,180000,1215524162,1676,1676,1676,1676,0
|
|
20231106,175900,1215524162,1676,1676,1676,1676,0
|
|
20231106,175800,1215524162,1676,1676,1676,1676,0
|
|
20231106,175700,1215524162,1676,1676,1676,1676,0
|
|
20231106,175600,1215524162,1676,1676,1676,1676,0
|
|
20231106,175500,1215524162,1676,1676,1676,1676,0
|
|
20231106,175400,1215524162,1676,1676,1676,1676,0
|
|
20231106,175300,1215524162,1676,1676,1676,1676,0
|
|
20231106,175200,1215524162,1676,1676,1676,1676,0
|
|
20231106,175100,1215524162,1676,1676,1676,1676,0
|
|
20231106,175000,1215524162,1676,1676,1676,1676,0
|
|
20231106,174900,1215524162,1676,1676,1676,1676,0
|
|
20231106,174800,1215524162,1676,1676,1676,1676,0
|
|
20231106,174700,1215524162,1676,1676,1676,1676,0
|
|
20231106,174600,1215524162,1676,1676,1676,1676,0
|
|
20231106,174500,1215524162,1676,1676,1676,1676,0
|
|
20231106,174400,1215524162,1676,1676,1676,1676,0
|
|
20231106,174300,1215524162,1676,1676,1676,1676,0
|
|
20231106,174200,1215524162,1676,1676,1676,1676,0
|
|
20231106,174100,1215524162,1676,1676,1676,1676,0
|
|
20231106,174000,1215524162,1676,1676,1676,1676,10240
|
|
20231106,173900,1215524162,1676,1676,1676,1676,0
|
|
20231106,173800,1215524162,1676,1676,1676,1676,0
|
|
20231106,173700,1215524162,1676,1676,1676,1676,0
|
|
20231106,173600,1215524162,1676,1676,1676,1676,0
|
|
20231106,173500,1215524162,1676,1676,1676,1676,0
|
|
20231106,173400,1215524162,1676,1676,1676,1676,0
|
|
20231106,173300,1215524162,1676,1676,1676,1676,0
|
|
20231106,173200,1215524162,1676,1676,1676,1676,0
|
|
20231106,173100,1215524162,1676,1676,1676,1676,0
|
|
20231106,173000,1215524162,1676,1676,1676,1676,0
|
|
20231106,172900,1215524162,1676,1676,1676,1676,0
|
|
20231106,172800,1215524162,1676,1676,1676,1676,0
|
|
20231106,172700,1215524162,1676,1676,1676,1676,0
|
|
20231106,172600,1215524162,1676,1676,1676,1676,0
|
|
20231106,172500,1215524162,1676,1676,1676,1676,0
|
|
20231106,172400,1215524162,1676,1676,1676,1676,0
|
|
20231106,172300,1215524162,1676,1676,1676,1676,0
|
|
20231106,172200,1215524162,1676,1676,1676,1676,0
|
|
20231106,172100,1215524162,1676,1676,1676,1676,0
|
|
20231106,172000,1215524162,1676,1676,1676,1676,0
|
|
20231106,171900,1215524162,1676,1676,1676,1676,0
|
|
20231106,171800,1215524162,1676,1676,1676,1676,0
|
|
20231106,171700,1215524162,1676,1676,1676,1676,0
|
|
20231106,171600,1215524162,1676,1676,1676,1676,0
|
|
20231106,171500,1215524162,1676,1676,1676,1676,0
|
|
20231106,171400,1215524162,1676,1676,1676,1676,0
|
|
20231106,171300,1215524162,1676,1676,1676,1676,0
|
|
20231106,171200,1215524162,1676,1676,1676,1676,0
|
|
20231106,171100,1215524162,1676,1676,1676,1676,0
|
|
20231106,171000,1215524162,1676,1676,1676,1676,10240
|
|
20231106,170900,1215524162,1676,1676,1676,1676,0
|
|
20231106,170800,1215524162,1676,1676,1676,1676,0
|
|
20231106,170700,1215524162,1676,1676,1676,1676,0
|
|
20231106,170600,1215524162,1676,1676,1676,1676,0
|
|
20231106,170500,1215524162,1676,1676,1676,1676,0
|
|
20231106,170400,1215524162,1676,1676,1676,1676,0
|
|
20231106,170300,1215524162,1676,1676,1676,1676,0
|
|
20231106,170200,1215524162,1676,1676,1676,1676,0
|
|
20231106,170100,1215524162,1676,1676,1676,1676,0
|
|
20231106,170000,1215524162,1676,1676,1676,1676,0
|
|
20231106,165900,1215524162,1676,1676,1676,1676,0
|
|
20231106,165800,1215524162,1676,1676,1676,1676,0
|
|
20231106,165700,1215524162,1676,1676,1676,1676,0
|
|
20231106,165600,1215524162,1676,1676,1676,1676,0
|
|
20231106,165500,1215524162,1676,1676,1676,1676,0
|
|
20231106,165400,1215524162,1676,1676,1676,1676,0
|
|
20231106,165300,1215524162,1676,1676,1676,1676,0
|
|
20231106,165200,1215524162,1676,1676,1676,1676,0
|
|
20231106,165100,1215524162,1676,1676,1676,1676,0
|
|
20231106,165000,1215524162,1676,1676,1676,1676,0
|
|
20231106,164900,1215524162,1676,1676,1676,1676,0
|
|
20231106,164800,1215524162,1676,1676,1676,1676,0
|
|
20231106,164700,1215524162,1676,1676,1676,1676,0
|
|
20231106,164600,1215524162,1676,1676,1676,1676,0
|
|
20231106,164500,1215524162,1676,1676,1676,1676,0
|
|
20231106,164400,1215524162,1676,1676,1676,1676,0
|
|
20231106,164300,1215524162,1676,1676,1676,1676,0
|
|
20231106,164200,1215524162,1676,1676,1676,1676,0
|
|
20231106,164100,1215524162,1676,1676,1676,1676,0
|
|
20231106,164000,1215524162,1676,1676,1676,1676,10240
|
|
20231106,163900,1215524162,1676,1676,1676,1676,0
|
|
20231106,163800,1215524162,1676,1676,1676,1676,0
|
|
20231106,163700,1215524162,1676,1676,1676,1676,0
|
|
20231106,163600,1215524162,1676,1676,1676,1676,0
|
|
20231106,163500,1215524162,1676,1676,1676,1676,0
|
|
20231106,163400,1215524162,1676,1676,1676,1676,0
|
|
20231106,163300,1215524162,1676,1676,1676,1676,0
|
|
20231106,163200,1215524162,1676,1676,1676,1676,0
|
|
20231106,163100,1215524162,1676,1676,1676,1676,0
|
|
20231106,163000,1215524162,1676,1676,1676,1676,0
|
|
20231106,162900,1215524162,1676,1676,1676,1676,0
|
|
20231106,162800,1215524162,1676,1676,1676,1676,0
|
|
20231106,162700,1215524162,1676,1676,1676,1676,0
|
|
20231106,162600,1215524162,1676,1676,1676,1676,0
|
|
20231106,162500,1215524162,1676,1676,1676,1676,0
|
|
20231106,162400,1215524162,1676,1676,1676,1676,0
|
|
20231106,162300,1215524162,1676,1676,1676,1676,0
|
|
20231106,162200,1215524162,1676,1676,1676,1676,0
|
|
20231106,162100,1215524162,1676,1676,1676,1676,0
|
|
20231106,162000,1215524162,1676,1676,1676,1676,0
|
|
20231106,161900,1215524162,1676,1676,1676,1676,0
|
|
20231106,161800,1215524162,1676,1676,1676,1676,0
|
|
20231106,161700,1215524162,1676,1676,1676,1676,0
|
|
20231106,161600,1215524162,1676,1676,1676,1676,0
|
|
20231106,161500,1215524162,1676,1676,1676,1676,0
|
|
20231106,161400,1215524162,1676,1676,1676,1676,0
|
|
20231106,161300,1215524162,1676,1676,1676,1676,0
|
|
20231106,161200,1215524162,1676,1676,1676,1676,0
|
|
20231106,161100,1215524162,1676,1676,1676,1676,0
|
|
20231106,161000,1215524162,1676,1676,1676,1676,10240
|
|
20231106,160900,1215524162,1676,1676,1676,1676,0
|
|
20231106,160800,1215524162,1676,1676,1676,1676,0
|
|
20231106,160700,1215524162,1676,1676,1676,1676,0
|
|
20231106,160600,1215524162,1676,1676,1676,1676,0
|
|
20231106,160500,1215524162,1676,1676,1676,1676,0
|
|
20231106,160400,1215524162,1676,1676,1676,1676,0
|
|
20231106,160300,1215524162,1676,1676,1676,1676,0
|
|
20231106,160200,1215524162,1676,1676,1676,1676,0
|
|
20231106,160100,1215524162,1676,1676,1676,1676,0
|
|
20231106,160000,1215524162,1676,1676,1676,1676,0
|
|
20231106,155900,1215524162,1676,1676,1676,1676,0
|
|
20231106,155800,1215524162,1676,1676,1676,1676,0
|
|
20231106,155700,1215524162,1676,1676,1676,1676,0
|
|
20231106,155600,1215524162,1676,1676,1676,1676,0
|
|
20231106,155500,1215524162,1676,1676,1676,1676,0
|
|
20231106,155400,1215524162,1676,1676,1676,1676,0
|
|
20231106,155300,1215524162,1676,1676,1676,1676,0
|
|
20231106,155200,1215524162,1676,1676,1676,1676,0
|
|
20231106,155100,1215524162,1676,1676,1676,1676,0
|
|
20231106,155000,1215524162,1676,1676,1676,1676,0
|
|
20231106,154900,1215524162,1676,1676,1676,1676,0
|
|
20231106,154800,1215524162,1676,1676,1676,1676,0
|
|
20231106,154700,1215524162,1676,1676,1676,1676,0
|
|
20231106,154600,1215524162,1676,1676,1676,1676,0
|
|
20231106,154500,1215524162,1676,1676,1676,1676,0
|
|
20231106,154400,1215524162,1676,1676,1676,1676,0
|
|
20231106,154300,1215524162,1676,1676,1676,1676,0
|
|
20231106,154200,1215524162,1676,1676,1676,1676,0
|
|
20231106,154100,1215524162,1676,1676,1676,1676,0
|
|
20231106,154000,1215524162,1676,1676,1676,1676,10240
|
|
20231106,153900,1215524162,1676,1676,1676,1676,0
|
|
20231106,153800,1215524162,1676,1676,1676,1676,0
|
|
20231106,153700,1215524162,1676,1676,1676,1676,0
|
|
20231106,153600,1215524162,1676,1676,1676,1676,0
|
|
20231106,153500,1215524162,1676,1676,1676,1676,0
|
|
20231106,153400,1215524162,1676,1676,1676,1676,0
|
|
20231106,153300,1215524162,1676,1676,1676,1676,0
|
|
20231106,153200,1215524162,1676,1676,1676,1676,0
|
|
20231106,153100,1215524162,1676,1676,1676,1676,0
|
|
20231106,153000,1215524162,1676,1676,1676,1676,10240
|
|
20231106,152900,1198361922,1676,1676,1676,1676,0
|
|
20231106,152800,1198361922,1676,1676,1676,1676,0
|
|
20231106,152700,1198361922,1676,1676,1676,1676,0
|
|
20231106,152600,1198361922,1676,1676,1676,1676,0
|
|
20231106,152500,1198361922,1676,1676,1676,1676,0
|
|
20231106,152400,1198361922,1676,1676,1676,1676,0
|
|
20231106,152300,1198361922,1676,1676,1676,1676,0
|
|
20231106,152200,1198361922,1676,1676,1676,1676,0
|
|
20231106,152100,1198361922,1676,1676,1676,1676,0
|
|
20231106,152000,1198361922,1676,1676,1676,1676,0
|
|
20231106,151900,1198361922,1676,1674,1676,1673,658
|
|
20231106,151800,1197259934,1676,1675,1676,1675,441
|
|
20231106,151700,1196521023,1675,1675,1675,1675,23
|
|
20231106,151600,1196482498,1676,1676,1676,1675,11
|
|
20231106,151500,1196464064,1679,1672,1680,1670,3706
|
|
20231106,151400,1190273598,1681,1674,1681,1674,6000
|
|
20231106,151300,1180211704,1673,1673,1673,1673,500
|
|
20231106,151200,1179375204,1674,1670,1674,1670,4548
|
|
20231106,151100,1171765863,1671,1672,1673,1671,1135
|
|
20231106,151000,1169869011,1674,1674,1674,1674,2
|
|
20231106,150900,1169865663,1674,1674,1674,1674,605
|
|
20231106,150800,1168852893,1674,1672,1674,1671,3472
|
|
20231106,150700,1163042013,1673,1670,1673,1670,785
|
|
20231106,150600,1161730115,1672,1673,1673,1672,1031
|
|
20231106,150500,1160006282,1672,1672,1674,1672,8843
|
|
20231106,150400,1145218566,1672,1670,1672,1670,3366
|
|
20231106,150300,1139597341,1670,1670,1670,1670,4
|
|
20231106,150200,1139590661,1670,1670,1670,1670,500
|
|
20231106,150100,1138755661,1670,1669,1670,1669,709
|
|
20231106,150000,1137572338,1671,1671,1671,1668,963
|
|
20231106,145900,1135964922,1670,1670,1670,1670,6039
|
|
20231106,145800,1125879792,1670,1669,1670,1669,63
|
|
20231106,145700,1125774583,1670,1670,1670,1668,919
|
|
20231106,145600,1124241669,1670,1671,1671,1668,724
|
|
20231106,145500,1123033122,1670,1671,1671,1670,519
|
|
20231106,145400,1122166233,1671,1670,1671,1670,127
|
|
20231106,145300,1121954142,1671,1670,1671,1670,342
|
|
20231106,145200,1121382951,1671,1671,1671,1671,908
|
|
20231106,145100,1119865683,1671,1671,1671,1670,1355
|
|
20231106,145000,1117602831,1670,1669,1670,1669,21374
|
|
20231106,144900,1081929474,1669,1669,1669,1668,16
|
|
20231106,144800,1081902771,1669,1669,1669,1669,5
|
|
20231106,144700,1081894426,1669,1669,1669,1669,3
|
|
20231106,144600,1081889419,1668,1668,1668,1668,3900
|
|
20231106,144500,1075384219,1668,1668,1668,1668,16
|
|
20231106,144400,1075357531,1668,1667,1668,1667,1124
|
|
20231106,144300,1073483699,1668,1668,1668,1668,81
|
|
20231106,144200,1073348591,1667,1668,1668,1667,1121
|
|
20231106,144100,1071479013,1668,1667,1668,1667,1961
|
|
20231106,144000,1068208066,1668,1668,1668,1668,61
|
|
20231106,143900,1068106318,1668,1668,1668,1667,560
|
|
20231106,143800,1067172781,1667,1668,1668,1667,784
|
|
20231106,143700,1065865850,1667,1668,1668,1667,1087
|
|
20231106,143600,1064052935,1668,1668,1670,1668,1090
|
|
20231106,143500,1062234811,1668,1670,1670,1668,124
|
|
20231106,143400,1062027977,1668,1668,1670,1668,476
|
|
20231106,143300,1061234006,1668,1668,1668,1668,328
|
|
20231106,143200,1060686902,1671,1670,1671,1668,221
|
|
20231106,143100,1060318269,1671,1671,1671,1668,505
|
|
20231106,143000,1059475512,1670,1671,1671,1667,312
|
|
20231106,142900,1058955205,1671,1670,1671,1670,2
|
|
20231106,142800,1058951864,1671,1671,1671,1671,700
|
|
20231106,142700,1057782164,1671,1668,1671,1668,50
|
|
20231106,142600,1057698761,1668,1666,1668,1666,40644
|
|
20231106,142500,989983387,1666,1666,1666,1666,140
|
|
20231106,142400,989750147,1666,1666,1666,1666,1998
|
|
20231106,142300,986421479,1666,1666,1666,1666,1937
|
|
20231106,142200,983194437,1666,1666,1667,1665,6127
|
|
20231106,142100,972986898,1667,1668,1668,1667,5669
|
|
20231106,142000,963536586,1668,1669,1669,1667,7011
|
|
20231106,141900,951842647,1670,1670,1670,1670,1000
|
|
20231106,141800,950172647,1670,1670,1670,1670,1009
|
|
20231106,141700,948487617,1671,1671,1671,1670,3689
|
|
20231106,141600,942324576,1672,1672,1672,1672,0
|
|
20231106,141500,942324576,1672,1671,1672,1670,11
|
|
20231106,141400,942306189,1672,1670,1672,1670,34
|
|
20231106,141300,942249407,1671,1671,1671,1671,26
|
|
20231106,141200,942205961,1672,1672,1672,1672,1
|
|
20231106,141100,942204289,1670,1670,1670,1670,456
|
|
20231106,141000,941442769,1669,1669,1670,1669,2304
|
|
20231106,140900,937596019,1669,1669,1669,1669,10
|
|
20231106,140800,937579329,1669,1668,1669,1668,932
|
|
20231106,140700,936024752,1669,1669,1669,1668,3162
|
|
20231106,140600,930747756,1669,1669,1670,1669,2215
|
|
20231106,140500,927050920,1669,1670,1670,1669,6
|
|
20231106,140400,927040905,1670,1671,1671,1670,3967
|
|
20231106,140300,920413648,1672,1671,1672,1671,200
|
|
20231106,140200,920079447,1672,1670,1672,1670,686
|
|
20231106,140100,918933825,1671,1671,1671,1671,3005
|
|
20231106,140000,913912470,1672,1672,1672,1672,5
|
|
20231106,135900,913904110,1672,1670,1672,1670,150
|
|
20231106,135800,913653608,1671,1671,1671,1671,3039
|
|
20231106,135700,908575439,1671,1672,1672,1671,34
|
|
20231106,135600,908518621,1672,1672,1672,1672,980
|
|
20231106,135500,906880061,1672,1673,1673,1672,2098
|
|
20231106,135400,903370108,1673,1673,1673,1673,11
|
|
20231106,135300,903351705,1673,1672,1673,1672,101
|
|
20231106,135200,903182832,1672,1673,1673,1672,13
|
|
20231106,135100,903161090,1673,1673,1673,1673,15
|
|
20231106,135000,903135995,1673,1673,1673,1673,403
|
|
20231106,134900,902461776,1673,1674,1674,1673,1438
|
|
20231106,134800,900056001,1673,1673,1673,1673,953
|
|
20231106,134700,898461632,1673,1672,1673,1672,351
|
|
20231106,134600,897874459,1673,1673,1673,1673,1
|
|
20231106,134500,897872786,1673,1671,1673,1671,1643
|
|
20231106,134400,895127331,1671,1671,1671,1671,4340
|
|
20231106,134300,887875191,1671,1671,1671,1671,50
|
|
20231106,134200,887791641,1671,1671,1671,1671,0
|
|
20231106,134100,887791641,1671,1671,1671,1671,1468
|
|
20231106,134000,885338613,1671,1673,1674,1671,3799
|
|
20231106,133900,878985216,1673,1673,1673,1673,0
|
|
20231106,133800,878985216,1673,1673,1673,1673,145
|
|
20231106,133700,878742631,1673,1673,1673,1673,181
|
|
20231106,133600,878439818,1672,1673,1673,1672,19
|
|
20231106,133500,878408046,1673,1673,1673,1673,600
|
|
20231106,133400,877404246,1673,1673,1673,1672,813
|
|
20231106,133300,876044603,1673,1673,1673,1673,0
|
|
20231106,133200,876044603,1673,1673,1673,1673,101
|
|
20231106,133100,875875630,1673,1672,1673,1672,101
|
|
20231106,133000,875706757,1673,1673,1673,1673,420
|
|
20231106,132900,875004097,1673,1673,1673,1673,10
|
|
20231106,132800,874987367,1674,1674,1674,1674,0
|
|
20231106,132700,874987367,1674,1674,1674,1674,0
|
|
20231106,132600,874987367,1674,1674,1674,1674,0
|
|
20231106,132500,874987367,1674,1674,1674,1674,0
|
|
20231106,132400,874987367,1674,1673,1674,1673,543
|
|
20231106,132300,874078649,1673,1670,1673,1670,1707
|
|
20231106,132200,871223517,1670,1670,1670,1669,70
|
|
20231106,132100,871106658,1671,1671,1671,1671,1795
|
|
20231106,132000,868107213,1671,1671,1671,1671,11
|
|
20231106,131900,868088832,1670,1670,1670,1670,0
|
|
20231106,131800,868088832,1670,1673,1673,1670,3875
|
|
20231106,131700,861617383,1672,1673,1673,1672,15
|
|
20231106,131600,861592289,1673,1673,1673,1673,135
|
|
20231106,131500,861366434,1673,1672,1673,1672,74
|
|
20231106,131400,861242647,1672,1672,1672,1671,1974
|
|
20231106,131300,857942619,1672,1672,1672,1672,464
|
|
20231106,131200,857166811,1672,1670,1672,1670,5173
|
|
20231106,131100,848527805,1670,1670,1670,1670,31
|
|
20231106,131000,848476035,1670,1670,1670,1670,128
|
|
20231106,130900,848262275,1670,1668,1670,1668,4337
|
|
20231106,130800,841023586,1667,1667,1667,1667,2758
|
|
20231106,130700,836426000,1667,1667,1667,1667,1
|
|
20231106,130600,836424333,1667,1667,1667,1667,1
|
|
20231106,130500,836422666,1667,1667,1667,1667,22
|
|
20231106,130400,836385992,1667,1667,1667,1667,0
|
|
20231106,130300,836385992,1667,1667,1667,1667,1576
|
|
20231106,130200,833758800,1667,1667,1667,1667,357
|
|
20231106,130100,833163681,1667,1667,1667,1667,271
|
|
20231106,130000,832711924,1668,1668,1668,1668,379
|
|
20231106,125900,832079752,1668,1668,1668,1668,203
|
|
20231106,125800,831741148,1668,1667,1668,1667,184
|
|
20231106,125700,831434413,1667,1667,1667,1667,128
|
|
20231106,125600,831221037,1667,1667,1667,1667,81
|
|
20231106,125500,831086010,1668,1668,1668,1668,1
|
|
20231106,125400,831084342,1667,1668,1668,1667,26
|
|
20231106,125300,831040998,1668,1668,1668,1668,606
|
|
20231106,125200,830030190,1668,1668,1668,1668,79
|
|
20231106,125100,829898418,1668,1668,1668,1668,26
|
|
20231106,125000,829855050,1668,1668,1668,1668,0
|
|
20231106,124900,829855050,1668,1668,1668,1668,5
|
|
20231106,124800,829846710,1668,1668,1669,1668,5330
|
|
20231106,124700,820956269,1669,1668,1669,1668,1917
|
|
20231106,124600,817758466,1668,1668,1668,1668,849
|
|
20231106,124500,816342334,1668,1668,1668,1668,1
|
|
20231106,124400,816340666,1666,1667,1669,1666,2544
|
|
20231106,124300,812099590,1667,1667,1667,1667,2000
|
|
20231106,124200,808765590,1666,1666,1667,1666,1728
|
|
20231106,124100,805886715,1667,1667,1667,1667,2
|
|
20231106,124000,805883381,1667,1668,1668,1667,3128
|
|
20231106,123900,800666077,1668,1666,1668,1666,626
|
|
20231106,123800,799623159,1666,1664,1666,1664,42848
|
|
20231106,123700,728323199,1664,1664,1664,1664,1849
|
|
20231106,123600,725246463,1664,1665,1665,1664,4916
|
|
20231106,123500,717066129,1665,1665,1665,1665,107
|
|
20231106,123400,716887974,1665,1666,1666,1665,2385
|
|
20231106,123300,712915885,1666,1666,1666,1666,250
|
|
20231106,123200,712499385,1668,1668,1668,1668,45
|
|
20231106,123100,712424325,1665,1665,1665,1665,5471
|
|
20231106,123000,703315110,1665,1668,1668,1665,6388
|
|
20231106,122900,692674377,1667,1667,1667,1667,2
|
|
20231106,122800,692671043,1666,1667,1667,1666,1050
|
|
20231106,122700,690921364,1667,1667,1667,1667,130
|
|
20231106,122600,690704654,1667,1667,1667,1667,92
|
|
20231106,122500,690551290,1667,1668,1668,1667,5376
|
|
20231106,122400,681589350,1669,1669,1669,1669,7
|
|
20231106,122300,681577667,1669,1669,1669,1669,108
|
|
20231106,122200,681397415,1669,1669,1669,1669,9
|
|
20231106,122100,681382394,1669,1669,1669,1669,36
|
|
20231106,122000,681322310,1669,1669,1669,1669,4010
|
|
20231106,121900,674629620,1666,1667,1667,1666,500
|
|
20231106,121800,673796399,1667,1667,1667,1667,636
|
|
20231106,121700,672736187,1668,1669,1669,1668,5195
|
|
20231106,121600,664070917,1669,1669,1669,1669,286
|
|
20231106,121500,663593583,1669,1669,1669,1669,107
|
|
20231106,121400,663415000,1669,1668,1669,1668,17
|
|
20231106,121300,663386628,1669,1669,1669,1669,1720
|
|
20231106,121200,660515948,1669,1668,1669,1668,21
|
|
20231106,121100,660480900,1668,1667,1668,1667,510
|
|
20231106,121000,659630720,1667,1668,1668,1667,3093
|
|
20231106,120900,654473353,1669,1669,1669,1669,1859
|
|
20231106,120800,651370682,1669,1669,1669,1669,0
|
|
20231106,120700,651370682,1669,1669,1669,1669,1130
|
|
20231106,120600,649484712,1669,1669,1669,1669,12
|
|
20231106,120500,649464684,1669,1669,1669,1669,1193
|
|
20231106,120400,647473567,1672,1672,1672,1672,43
|
|
20231106,120300,647401671,1672,1672,1672,1672,3
|
|
20231106,120200,647396655,1668,1670,1672,1668,5141
|
|
20231106,120100,638819167,1668,1668,1668,1668,0
|
|
20231106,120000,638819167,1668,1668,1668,1668,117
|
|
20231106,115900,638624011,1668,1668,1668,1668,213
|
|
20231106,115800,638268727,1670,1670,1670,1670,53
|
|
20231106,115700,638180217,1668,1670,1670,1668,2982
|
|
20231106,115600,633205764,1670,1670,1670,1670,1
|
|
20231106,115500,633204094,1669,1669,1669,1669,571
|
|
20231106,115400,632251095,1670,1671,1671,1670,20
|
|
20231106,115300,632217688,1672,1672,1672,1672,1
|
|
20231106,115200,632216016,1672,1670,1672,1670,251
|
|
20231106,115100,631796844,1670,1670,1670,1670,181
|
|
20231106,115000,631494574,1670,1670,1670,1670,0
|
|
20231106,114900,631494574,1670,1670,1670,1670,0
|
|
20231106,114800,631494574,1670,1669,1670,1669,454
|
|
20231106,114700,630736395,1669,1668,1669,1668,507
|
|
20231106,114600,629890389,1668,1668,1668,1668,200
|
|
20231106,114500,629556789,1668,1667,1668,1666,9043
|
|
20231106,114400,614484944,1668,1668,1668,1668,82
|
|
20231106,114300,614348168,1668,1668,1669,1668,1360
|
|
20231106,114200,612079687,1669,1669,1669,1669,25
|
|
20231106,114100,612037962,1669,1669,1669,1669,387
|
|
20231106,114000,611392059,1670,1670,1670,1670,58
|
|
20231106,113900,611295199,1670,1670,1670,1670,759
|
|
20231106,113800,610027669,1668,1668,1668,1668,170
|
|
20231106,113700,609744109,1668,1668,1668,1668,175
|
|
20231106,113600,609452209,1668,1668,1669,1668,7334
|
|
20231106,113500,597214767,1668,1668,1668,1668,258
|
|
20231106,113400,596784423,1668,1669,1669,1668,111
|
|
20231106,113300,596599175,1669,1669,1669,1669,259
|
|
20231106,113200,596166904,1668,1668,1668,1668,334
|
|
20231106,113100,595609792,1669,1669,1669,1669,393
|
|
20231106,113000,594953875,1669,1669,1669,1669,1066
|
|
20231106,112900,593174721,1669,1669,1669,1669,1793
|
|
20231106,112800,590182204,1670,1670,1671,1670,2666
|
|
20231106,112700,585729983,1671,1671,1671,1670,2149
|
|
20231106,112600,582139153,1670,1670,1670,1670,14
|
|
20231106,112500,582115773,1670,1671,1671,1670,1397
|
|
20231106,112400,579782683,1669,1669,1669,1669,0
|
|
20231106,112300,579782683,1669,1670,1670,1669,884
|
|
20231106,112200,578307019,1670,1670,1670,1670,2200
|
|
20231106,112100,574633019,1670,1673,1673,1670,3510
|
|
20231106,112000,568768624,1673,1673,1673,1673,67
|
|
20231106,111900,568656533,1673,1674,1674,1673,216
|
|
20231106,111800,568295046,1674,1674,1674,1674,205
|
|
20231106,111700,567951876,1673,1674,1674,1673,658
|
|
20231106,111600,566850859,1674,1674,1674,1674,183
|
|
20231106,111500,566544517,1675,1676,1676,1675,3
|
|
20231106,111400,566539490,1671,1671,1671,1671,6237
|
|
20231106,111300,556117463,1671,1678,1678,1671,226
|
|
20231106,111200,555738277,1678,1676,1678,1676,105
|
|
20231106,111100,555562294,1676,1673,1676,1670,9360
|
|
20231106,111000,539911267,1673,1675,1675,1673,3000
|
|
20231106,110900,534889943,1674,1674,1674,1674,1
|
|
20231106,110800,534888269,1674,1675,1675,1674,1000
|
|
20231106,110700,533214188,1676,1677,1677,1676,1131
|
|
20231106,110600,531318622,1677,1678,1678,1677,601
|
|
20231106,110500,530310465,1679,1679,1679,1679,114
|
|
20231106,110400,530119059,1680,1679,1680,1679,401
|
|
20231106,110300,529445779,1679,1679,1679,1679,605
|
|
20231106,110200,528429984,1679,1681,1681,1679,7241
|
|
20231106,110100,516260173,1680,1681,1682,1680,1656
|
|
20231106,110000,513477689,1681,1679,1685,1679,6564
|
|
20231106,105900,502439507,1679,1681,1683,1679,59
|
|
20231106,105800,502340387,1683,1685,1685,1682,16694
|
|
20231106,105700,474238264,1685,1684,1685,1684,10221
|
|
20231106,105600,457019539,1684,1679,1684,1679,5866
|
|
20231106,105500,447157452,1679,1677,1679,1677,301
|
|
20231106,105400,446652673,1674,1677,1679,1674,5897
|
|
20231106,105300,436759638,1678,1676,1678,1676,1273
|
|
20231106,105200,434625131,1677,1676,1677,1676,1410
|
|
20231106,105100,432260971,1676,1676,1676,1676,15
|
|
20231106,105000,432235831,1676,1677,1677,1676,45
|
|
20231106,104900,432160401,1676,1676,1676,1676,0
|
|
20231106,104800,432160401,1676,1676,1676,1676,0
|
|
20231106,104700,432160401,1676,1676,1676,1676,6
|
|
20231106,104600,432150345,1677,1675,1677,1673,448
|
|
20231106,104500,431400704,1672,1672,1672,1672,0
|
|
20231106,104400,431400704,1672,1674,1674,1672,500
|
|
20231106,104300,430564691,1672,1672,1677,1672,11418
|
|
20231106,104200,411443733,1672,1672,1672,1672,1999
|
|
20231106,104100,408101405,1672,1671,1672,1671,380
|
|
20231106,104000,407466057,1672,1672,1672,1672,1108
|
|
20231106,103900,405613481,1671,1671,1671,1671,1219
|
|
20231106,103800,403576532,1669,1669,1669,1669,538
|
|
20231106,103700,402678610,1668,1668,1668,1668,560
|
|
20231106,103600,401744530,1670,1670,1670,1670,578
|
|
20231106,103500,400779270,1668,1669,1669,1668,772
|
|
20231106,103400,399491563,1670,1669,1670,1667,2004
|
|
20231106,103300,396147875,1669,1669,1669,1669,30
|
|
20231106,103200,396097805,1669,1669,1669,1669,11
|
|
20231106,103100,396079446,1669,1670,1670,1669,3014
|
|
20231106,103000,391048620,1670,1670,1670,1670,21
|
|
20231106,102900,391013550,1670,1670,1670,1670,20
|
|
20231106,102800,390980150,1670,1670,1670,1670,42
|
|
20231106,102700,390910010,1668,1668,1668,1668,205
|
|
20231106,102600,390568070,1668,1669,1669,1668,2029
|
|
20231106,102500,387182926,1669,1669,1669,1669,613
|
|
20231106,102400,386159829,1668,1668,1668,1668,10
|
|
20231106,102300,386143149,1669,1669,1669,1669,100
|
|
20231106,102200,385976249,1669,1669,1669,1668,1611
|
|
20231106,102100,383287491,1669,1671,1671,1669,128
|
|
20231106,102000,383073643,1671,1672,1672,1670,333
|
|
20231106,101900,382517519,1672,1672,1672,1672,2
|
|
20231106,101800,382514175,1673,1673,1673,1673,41
|
|
20231106,101700,382445582,1674,1674,1674,1674,155
|
|
20231106,101600,382186112,1674,1673,1674,1673,2400
|
|
20231106,101500,378170512,1673,1673,1673,1673,1997
|
|
20231106,101400,374829531,1674,1674,1674,1674,12
|
|
20231106,101300,374809443,1674,1673,1674,1673,695
|
|
20231106,101200,373646658,1673,1667,1673,1666,3975
|
|
20231106,101100,367008852,1667,1671,1671,1667,501
|
|
20231106,101000,366173516,1672,1672,1672,1672,183
|
|
20231106,100900,365867540,1672,1672,1673,1672,394
|
|
20231106,100800,365208742,1672,1672,1672,1672,686
|
|
20231106,100700,364061750,1672,1670,1672,1670,3417
|
|
20231106,100600,358348529,1666,1671,1671,1666,4701
|
|
20231106,100500,350505622,1671,1668,1671,1668,925
|
|
20231106,100400,348961071,1670,1670,1670,1670,5
|
|
20231106,100300,348952721,1670,1668,1670,1668,2102
|
|
20231106,100200,345442384,1667,1667,1667,1667,1354
|
|
20231106,100100,343185266,1666,1667,1667,1666,10367
|
|
20231106,100000,325905779,1667,1667,1667,1666,724
|
|
20231106,095900,324699272,1667,1667,1668,1667,902
|
|
20231106,095800,323195637,1667,1667,1667,1667,11
|
|
20231106,095700,323177300,1667,1670,1670,1667,1664
|
|
20231106,095600,320400252,1668,1666,1668,1665,5474
|
|
20231106,095500,311270161,1665,1666,1666,1665,1479
|
|
20231106,095400,308806347,1666,1668,1668,1666,4046
|
|
20231106,095300,302063521,1668,1670,1670,1668,592
|
|
20231106,095200,301075851,1670,1670,1670,1670,2
|
|
20231106,095100,301072511,1669,1672,1672,1669,126
|
|
20231106,095000,300862019,1670,1670,1672,1670,2131
|
|
20231106,094900,297303247,1670,1670,1670,1670,569
|
|
20231106,094800,296353017,1672,1671,1672,1671,1047
|
|
20231106,094700,294603074,1671,1670,1671,1670,561
|
|
20231106,094600,293666102,1671,1672,1672,1671,100
|
|
20231106,094500,293498952,1672,1673,1673,1672,6
|
|
20231106,094400,293488918,1672,1669,1672,1669,3344
|
|
20231106,094300,287899262,1669,1671,1671,1669,64
|
|
20231106,094200,287792435,1671,1671,1671,1669,341
|
|
20231106,094100,287222958,1670,1669,1670,1669,4
|
|
20231106,094000,287216281,1672,1672,1672,1672,1
|
|
20231106,093900,287214609,1672,1674,1674,1663,4594
|
|
20231106,093800,279549328,1674,1673,1674,1672,3465
|
|
20231106,093700,273750110,1673,1674,1674,1673,370
|
|
20231106,093600,273130731,1674,1674,1674,1673,1242
|
|
20231106,093500,271052823,1674,1674,1674,1673,1298
|
|
20231106,093400,268881179,1674,1674,1675,1673,3046
|
|
20231106,093300,263782895,1674,1674,1674,1673,25
|
|
20231106,093200,263741046,1674,1672,1674,1672,116
|
|
20231106,093100,263547088,1672,1674,1675,1671,4571
|
|
20231106,093000,255903914,1672,1674,1674,1672,3420
|
|
20231106,092900,250181923,1674,1675,1675,1674,17
|
|
20231106,092800,250153450,1675,1673,1675,1672,3076
|
|
20231106,092700,245003916,1673,1668,1673,1668,6358
|
|
20231106,092600,234380217,1667,1669,1670,1667,1233
|
|
20231106,092500,232323758,1670,1670,1670,1670,329
|
|
20231106,092400,231774328,1670,1671,1671,1670,55
|
|
20231106,092300,231682477,1670,1670,1671,1669,1396
|
|
20231106,092200,229351163,1670,1667,1670,1666,4822
|
|
20231106,092100,221302620,1666,1668,1670,1666,2985
|
|
20231106,092000,216329182,1667,1669,1670,1667,2454
|
|
20231106,091900,212232730,1667,1669,1669,1667,4756
|
|
20231106,091800,204299626,1669,1662,1670,1662,6835
|
|
20231106,091700,192906339,1660,1660,1660,1660,998
|
|
20231106,091600,191249659,1660,1653,1660,1653,692
|
|
20231106,091500,190104124,1653,1654,1654,1653,1719
|
|
20231106,091400,187262155,1654,1652,1654,1652,1022
|
|
20231106,091300,185573161,1651,1654,1654,1651,3177
|
|
20231106,091200,180326520,1653,1654,1655,1653,574
|
|
20231106,091100,179377651,1653,1660,1660,1653,4382
|
|
20231106,091000,172131727,1652,1656,1656,1650,3008
|
|
20231106,090900,167167933,1660,1668,1668,1660,11177
|
|
20231106,090800,148597176,1669,1664,1669,1664,826
|
|
20231106,090700,147221143,1660,1650,1664,1645,33644
|
|
20231106,090600,91553735,1649,1650,1650,1646,915
|
|
20231106,090500,90046118,1652,1652,1652,1646,1975
|
|
20231106,090400,86791691,1652,1649,1656,1649,2068
|
|
20231106,090300,83380876,1652,1664,1664,1641,17433
|
|
20231106,090200,54595241,1664,1666,1666,1663,3934
|
|
20231106,090100,48046254,1665,1664,1667,1664,5242
|
|
20231106,090000,39322463,1664,1670,1670,1664,23070
|