671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,200800,85984959,1691,1691,1691,1691,93
|
|
20231114,200700,85984959,1691,1691,1691,1691,0
|
|
20231114,200600,85984959,1691,1691,1691,1691,0
|
|
20231114,200500,85984959,1691,1691,1691,1691,0
|
|
20231114,200400,85984959,1691,1691,1691,1691,0
|
|
20231114,200300,85984959,1691,1691,1691,1691,0
|
|
20231114,200200,85984959,1691,1691,1691,1691,0
|
|
20231114,200100,85984959,1691,1691,1691,1691,0
|
|
20231114,200000,85984959,1691,1691,1691,1691,0
|
|
20231114,195900,85984959,1691,1691,1691,1691,0
|
|
20231114,195800,85984959,1691,1691,1691,1691,0
|
|
20231114,195700,85984959,1691,1691,1691,1691,0
|
|
20231114,195600,85984959,1691,1691,1691,1691,0
|
|
20231114,195500,85984959,1691,1691,1691,1691,0
|
|
20231114,195400,85984959,1691,1691,1691,1691,0
|
|
20231114,195300,85984959,1691,1691,1691,1691,0
|
|
20231114,195200,85984959,1691,1691,1691,1691,0
|
|
20231114,195100,85984959,1691,1691,1691,1691,0
|
|
20231114,195000,85984959,1691,1691,1691,1691,0
|
|
20231114,194900,85984959,1691,1691,1691,1691,0
|
|
20231114,194800,85984959,1691,1691,1691,1691,0
|
|
20231114,194700,85984959,1691,1691,1691,1691,0
|
|
20231114,194600,85984959,1691,1691,1691,1691,0
|
|
20231114,194500,85984959,1691,1691,1691,1691,0
|
|
20231114,194400,85984959,1691,1691,1691,1691,0
|
|
20231114,194300,85984959,1691,1691,1691,1691,0
|
|
20231114,194200,85984959,1691,1691,1691,1691,0
|
|
20231114,194100,85984959,1691,1691,1691,1691,0
|
|
20231114,194000,85984959,1691,1691,1691,1691,0
|
|
20231114,193900,85984959,1691,1691,1691,1691,0
|
|
20231114,193800,85984959,1691,1691,1691,1691,93
|
|
20231114,193700,85984959,1691,1691,1691,1691,0
|
|
20231114,193600,85984959,1691,1691,1691,1691,0
|
|
20231114,193500,85984959,1691,1691,1691,1691,0
|
|
20231114,193400,85984959,1691,1691,1691,1691,0
|
|
20231114,193300,85984959,1691,1691,1691,1691,0
|
|
20231114,193200,85984959,1691,1691,1691,1691,0
|
|
20231114,193100,85984959,1691,1691,1691,1691,0
|
|
20231114,193000,85984959,1691,1691,1691,1691,0
|
|
20231114,192900,85984959,1691,1691,1691,1691,0
|
|
20231114,192800,85984959,1691,1691,1691,1691,0
|
|
20231114,192700,85984959,1691,1691,1691,1691,0
|
|
20231114,192600,85984959,1691,1691,1691,1691,0
|
|
20231114,192500,85984959,1691,1691,1691,1691,0
|
|
20231114,192400,85984959,1691,1691,1691,1691,0
|
|
20231114,192300,85984959,1691,1691,1691,1691,0
|
|
20231114,192200,85984959,1691,1691,1691,1691,0
|
|
20231114,192100,85984959,1691,1691,1691,1691,0
|
|
20231114,192000,85984959,1691,1691,1691,1691,0
|
|
20231114,191900,85984959,1691,1691,1691,1691,0
|
|
20231114,191800,85984959,1691,1691,1691,1691,0
|
|
20231114,191700,85984959,1691,1691,1691,1691,0
|
|
20231114,191600,85984959,1691,1691,1691,1691,0
|
|
20231114,191500,85984959,1691,1691,1691,1691,0
|
|
20231114,191400,85984959,1691,1691,1691,1691,0
|
|
20231114,191300,85984959,1691,1691,1691,1691,0
|
|
20231114,191200,85984959,1691,1691,1691,1691,0
|
|
20231114,191100,85984959,1691,1691,1691,1691,0
|
|
20231114,191000,85984959,1691,1691,1691,1691,0
|
|
20231114,190900,85984959,1691,1691,1691,1691,0
|
|
20231114,190800,85984959,1691,1691,1691,1691,93
|
|
20231114,190700,85984959,1691,1691,1691,1691,0
|
|
20231114,190600,85984959,1691,1691,1691,1691,0
|
|
20231114,190500,85984959,1691,1691,1691,1691,0
|
|
20231114,190400,85984959,1691,1691,1691,1691,0
|
|
20231114,190300,85984959,1691,1691,1691,1691,0
|
|
20231114,190200,85984959,1691,1691,1691,1691,0
|
|
20231114,190100,85984959,1691,1691,1691,1691,0
|
|
20231114,190000,85984959,1691,1691,1691,1691,0
|
|
20231114,185900,85984959,1691,1691,1691,1691,0
|
|
20231114,185800,85984959,1691,1691,1691,1691,0
|
|
20231114,185700,85984959,1691,1691,1691,1691,0
|
|
20231114,185600,85984959,1691,1691,1691,1691,0
|
|
20231114,185500,85984959,1691,1691,1691,1691,0
|
|
20231114,185400,85984959,1691,1691,1691,1691,0
|
|
20231114,185300,85984959,1691,1691,1691,1691,0
|
|
20231114,185200,85984959,1691,1691,1691,1691,0
|
|
20231114,185100,85984959,1691,1691,1691,1691,0
|
|
20231114,185000,85984959,1691,1691,1691,1691,0
|
|
20231114,184900,85984959,1691,1691,1691,1691,0
|
|
20231114,184800,85984959,1691,1691,1691,1691,0
|
|
20231114,184700,85984959,1691,1691,1691,1691,0
|
|
20231114,184600,85984959,1691,1691,1691,1691,0
|
|
20231114,184500,85984959,1691,1691,1691,1691,0
|
|
20231114,184400,85984959,1691,1691,1691,1691,0
|
|
20231114,184300,85984959,1691,1691,1691,1691,0
|
|
20231114,184200,85984959,1691,1691,1691,1691,0
|
|
20231114,184100,85984959,1691,1691,1691,1691,0
|
|
20231114,184000,85984959,1691,1691,1691,1691,0
|
|
20231114,183900,85984959,1691,1691,1691,1691,0
|
|
20231114,183800,85984959,1691,1691,1691,1691,93
|
|
20231114,183700,85984959,1691,1691,1691,1691,0
|
|
20231114,183600,85984959,1691,1691,1691,1691,0
|
|
20231114,183500,85984959,1691,1691,1691,1691,0
|
|
20231114,183400,85984959,1691,1691,1691,1691,0
|
|
20231114,183300,85984959,1691,1691,1691,1691,0
|
|
20231114,183200,85984959,1691,1691,1691,1691,0
|
|
20231114,183100,85984959,1691,1691,1691,1691,0
|
|
20231114,183000,85984959,1691,1691,1691,1691,0
|
|
20231114,182900,85984959,1691,1691,1691,1691,0
|
|
20231114,182800,85984959,1691,1691,1691,1691,0
|
|
20231114,182700,85984959,1691,1691,1691,1691,0
|
|
20231114,182600,85984959,1691,1691,1691,1691,0
|
|
20231114,182500,85984959,1691,1691,1691,1691,0
|
|
20231114,182400,85984959,1691,1691,1691,1691,0
|
|
20231114,182300,85984959,1691,1691,1691,1691,0
|
|
20231114,182200,85984959,1691,1691,1691,1691,0
|
|
20231114,182100,85984959,1691,1691,1691,1691,0
|
|
20231114,182000,85984959,1691,1691,1691,1691,0
|
|
20231114,181900,85984959,1691,1691,1691,1691,0
|
|
20231114,181800,85984959,1691,1691,1691,1691,0
|
|
20231114,181700,85984959,1691,1691,1691,1691,0
|
|
20231114,181600,85984959,1691,1691,1691,1691,0
|
|
20231114,181500,85984959,1691,1691,1691,1691,0
|
|
20231114,181400,85984959,1691,1691,1691,1691,0
|
|
20231114,181300,85984959,1691,1691,1691,1691,0
|
|
20231114,181200,85984959,1691,1691,1691,1691,0
|
|
20231114,181100,85984959,1691,1691,1691,1691,0
|
|
20231114,181000,85984959,1691,1691,1691,1691,0
|
|
20231114,180900,85984959,1691,1691,1691,1691,0
|
|
20231114,180800,85984959,1691,1691,1691,1691,93
|
|
20231114,180700,85984959,1691,1691,1691,1691,0
|
|
20231114,180600,85984959,1691,1691,1691,1691,0
|
|
20231114,180500,85984959,1691,1691,1691,1691,0
|
|
20231114,180400,85984959,1691,1691,1691,1691,0
|
|
20231114,180300,85984959,1691,1691,1691,1691,0
|
|
20231114,180200,85984959,1691,1691,1691,1691,0
|
|
20231114,180100,85984959,1691,1691,1691,1691,0
|
|
20231114,180000,85984959,1691,1691,1691,1691,0
|
|
20231114,175900,85984959,1691,1691,1691,1691,0
|
|
20231114,175800,85984959,1691,1691,1691,1691,0
|
|
20231114,175700,85984959,1691,1691,1691,1691,0
|
|
20231114,175600,85984959,1691,1691,1691,1691,0
|
|
20231114,175500,85984959,1691,1691,1691,1691,0
|
|
20231114,175400,85984959,1691,1691,1691,1691,0
|
|
20231114,175300,85984959,1691,1691,1691,1691,0
|
|
20231114,175200,85984959,1691,1691,1691,1691,0
|
|
20231114,175100,85984959,1691,1691,1691,1691,0
|
|
20231114,175000,85984959,1691,1691,1691,1691,0
|
|
20231114,174900,85984959,1691,1691,1691,1691,0
|
|
20231114,174800,85984959,1691,1691,1691,1691,0
|
|
20231114,174700,85984959,1691,1691,1691,1691,0
|
|
20231114,174600,85984959,1691,1691,1691,1691,0
|
|
20231114,174500,85984959,1691,1691,1691,1691,0
|
|
20231114,174400,85984959,1691,1691,1691,1691,0
|
|
20231114,174300,85984959,1691,1691,1691,1691,0
|
|
20231114,174200,85984959,1691,1691,1691,1691,0
|
|
20231114,174100,85984959,1691,1691,1691,1691,0
|
|
20231114,174000,85984959,1691,1691,1691,1691,0
|
|
20231114,173900,85984959,1691,1691,1691,1691,0
|
|
20231114,173800,85984959,1691,1691,1691,1691,93
|
|
20231114,173700,85984959,1691,1691,1691,1691,0
|
|
20231114,173600,85984959,1691,1691,1691,1691,0
|
|
20231114,173500,85984959,1691,1691,1691,1691,0
|
|
20231114,173400,85984959,1691,1691,1691,1691,0
|
|
20231114,173300,85984959,1691,1691,1691,1691,0
|
|
20231114,173200,85984959,1691,1691,1691,1691,0
|
|
20231114,173100,85984959,1691,1691,1691,1691,0
|
|
20231114,173000,85984959,1691,1691,1691,1691,0
|
|
20231114,172900,85984959,1691,1691,1691,1691,0
|
|
20231114,172800,85984959,1691,1691,1691,1691,0
|
|
20231114,172700,85984959,1691,1691,1691,1691,0
|
|
20231114,172600,85984959,1691,1691,1691,1691,0
|
|
20231114,172500,85984959,1691,1691,1691,1691,0
|
|
20231114,172400,85984959,1691,1691,1691,1691,0
|
|
20231114,172300,85984959,1691,1691,1691,1691,0
|
|
20231114,172200,85984959,1691,1691,1691,1691,0
|
|
20231114,172100,85984959,1691,1691,1691,1691,0
|
|
20231114,172000,85984959,1691,1691,1691,1691,0
|
|
20231114,171900,85984959,1691,1691,1691,1691,0
|
|
20231114,171800,85984959,1691,1691,1691,1691,0
|
|
20231114,171700,85984959,1691,1691,1691,1691,0
|
|
20231114,171600,85984959,1691,1691,1691,1691,0
|
|
20231114,171500,85984959,1691,1691,1691,1691,0
|
|
20231114,171400,85984959,1691,1691,1691,1691,0
|
|
20231114,171300,85984959,1691,1691,1691,1691,0
|
|
20231114,171200,85984959,1691,1691,1691,1691,0
|
|
20231114,171100,85984959,1691,1691,1691,1691,0
|
|
20231114,171000,85984959,1691,1691,1691,1691,0
|
|
20231114,170900,85984959,1691,1691,1691,1691,0
|
|
20231114,170800,85984959,1691,1691,1691,1691,93
|
|
20231114,170700,85984959,1691,1691,1691,1691,0
|
|
20231114,170600,85984959,1691,1691,1691,1691,0
|
|
20231114,170500,85984959,1691,1691,1691,1691,0
|
|
20231114,170400,85984959,1691,1691,1691,1691,0
|
|
20231114,170300,85984959,1691,1691,1691,1691,0
|
|
20231114,170200,85984959,1691,1691,1691,1691,0
|
|
20231114,170100,85984959,1691,1691,1691,1691,0
|
|
20231114,170000,85984959,1691,1691,1691,1691,0
|
|
20231114,165900,85984959,1691,1691,1691,1691,0
|
|
20231114,165800,85984959,1691,1691,1691,1691,0
|
|
20231114,165700,85984959,1691,1691,1691,1691,0
|
|
20231114,165600,85984959,1691,1691,1691,1691,0
|
|
20231114,165500,85984959,1691,1691,1691,1691,0
|
|
20231114,165400,85984959,1691,1691,1691,1691,0
|
|
20231114,165300,85984959,1691,1691,1691,1691,0
|
|
20231114,165200,85984959,1691,1691,1691,1691,0
|
|
20231114,165100,85984959,1691,1691,1691,1691,0
|
|
20231114,165000,85984959,1691,1691,1691,1691,0
|
|
20231114,164900,85984959,1691,1691,1691,1691,0
|
|
20231114,164800,85984959,1691,1691,1691,1691,0
|
|
20231114,164700,85984959,1691,1691,1691,1691,0
|
|
20231114,164600,85984959,1691,1691,1691,1691,0
|
|
20231114,164500,85984959,1691,1691,1691,1691,0
|
|
20231114,164400,85984959,1691,1691,1691,1691,0
|
|
20231114,164300,85984959,1691,1691,1691,1691,0
|
|
20231114,164200,85984959,1691,1691,1691,1691,0
|
|
20231114,164100,85984959,1691,1691,1691,1691,0
|
|
20231114,164000,85984959,1691,1691,1691,1691,0
|
|
20231114,163900,85984959,1691,1691,1691,1691,0
|
|
20231114,163800,85984959,1691,1691,1691,1691,93
|
|
20231114,163700,85984959,1691,1691,1691,1691,0
|
|
20231114,163600,85984959,1691,1691,1691,1691,0
|
|
20231114,163500,85984959,1691,1691,1691,1691,0
|
|
20231114,163400,85984959,1691,1691,1691,1691,0
|
|
20231114,163300,85984959,1691,1691,1691,1691,0
|
|
20231114,163200,85984959,1691,1691,1691,1691,0
|
|
20231114,163100,85984959,1691,1691,1691,1691,0
|
|
20231114,163000,85984959,1691,1691,1691,1691,0
|
|
20231114,162900,85984959,1691,1691,1691,1691,0
|
|
20231114,162800,85984959,1691,1691,1691,1691,0
|
|
20231114,162700,85984959,1691,1691,1691,1691,0
|
|
20231114,162600,85984959,1691,1691,1691,1691,0
|
|
20231114,162500,85984959,1691,1691,1691,1691,0
|
|
20231114,162400,85984959,1691,1691,1691,1691,0
|
|
20231114,162300,85984959,1691,1691,1691,1691,0
|
|
20231114,162200,85984959,1691,1691,1691,1691,0
|
|
20231114,162100,85984959,1691,1691,1691,1691,0
|
|
20231114,162000,85984959,1691,1691,1691,1691,0
|
|
20231114,161900,85984959,1691,1691,1691,1691,0
|
|
20231114,161800,85984959,1691,1691,1691,1691,0
|
|
20231114,161700,85984959,1691,1691,1691,1691,0
|
|
20231114,161600,85984959,1691,1691,1691,1691,0
|
|
20231114,161500,85984959,1691,1691,1691,1691,0
|
|
20231114,161400,85984959,1691,1691,1691,1691,0
|
|
20231114,161300,85984959,1691,1691,1691,1691,0
|
|
20231114,161200,85984959,1691,1691,1691,1691,0
|
|
20231114,161100,85984959,1691,1691,1691,1691,0
|
|
20231114,161000,85984959,1691,1691,1691,1691,0
|
|
20231114,160900,85984959,1691,1691,1691,1691,0
|
|
20231114,160800,85984959,1691,1691,1691,1691,93
|
|
20231114,160700,85984959,1691,1691,1691,1691,0
|
|
20231114,160600,85984959,1691,1691,1691,1691,0
|
|
20231114,160500,85984959,1691,1691,1691,1691,0
|
|
20231114,160400,85984959,1691,1691,1691,1691,0
|
|
20231114,160300,85984959,1691,1691,1691,1691,0
|
|
20231114,160200,85984959,1691,1691,1691,1691,0
|
|
20231114,160100,85984959,1691,1691,1691,1691,0
|
|
20231114,160000,85984959,1691,1691,1691,1691,0
|
|
20231114,155900,85984959,1691,1691,1691,1691,0
|
|
20231114,155800,85984959,1691,1691,1691,1691,0
|
|
20231114,155700,85984959,1691,1691,1691,1691,0
|
|
20231114,155600,85984959,1691,1691,1691,1691,0
|
|
20231114,155500,85984959,1691,1691,1691,1691,0
|
|
20231114,155400,85984959,1691,1691,1691,1691,0
|
|
20231114,155300,85984959,1691,1691,1691,1691,0
|
|
20231114,155200,85984959,1691,1691,1691,1691,0
|
|
20231114,155100,85984959,1691,1691,1691,1691,0
|
|
20231114,155000,85984959,1691,1691,1691,1691,0
|
|
20231114,154900,85984959,1691,1691,1691,1691,0
|
|
20231114,154800,85984959,1691,1691,1691,1691,0
|
|
20231114,154700,85984959,1691,1691,1691,1691,0
|
|
20231114,154600,85984959,1691,1691,1691,1691,0
|
|
20231114,154500,85984959,1691,1691,1691,1691,0
|
|
20231114,154400,85984959,1691,1691,1691,1691,0
|
|
20231114,154300,85984959,1691,1691,1691,1691,0
|
|
20231114,154200,85984959,1691,1691,1691,1691,0
|
|
20231114,154100,85984959,1691,1691,1691,1691,0
|
|
20231114,154000,85984959,1691,1691,1691,1691,0
|
|
20231114,153900,85984959,1691,1691,1691,1691,0
|
|
20231114,153800,85984959,1691,1691,1691,1691,93
|
|
20231114,153700,85984959,1691,1691,1691,1691,0
|
|
20231114,153600,85984959,1691,1691,1691,1691,0
|
|
20231114,153500,85984959,1691,1691,1691,1691,0
|
|
20231114,153400,85984959,1691,1691,1691,1691,0
|
|
20231114,153300,85984959,1691,1691,1691,1691,0
|
|
20231114,153200,85984959,1691,1691,1691,1691,0
|
|
20231114,153100,85984959,1691,1691,1691,1691,0
|
|
20231114,153000,85984959,1691,1691,1691,1691,93
|
|
20231114,152900,85827696,1695,1695,1695,1695,0
|
|
20231114,152800,85827696,1695,1695,1695,1695,0
|
|
20231114,152700,85827696,1695,1695,1695,1695,0
|
|
20231114,152600,85827696,1695,1695,1695,1695,0
|
|
20231114,152500,85827696,1695,1695,1695,1695,0
|
|
20231114,152400,85827696,1695,1695,1695,1695,0
|
|
20231114,152300,85827696,1695,1695,1695,1695,0
|
|
20231114,152200,85827696,1695,1695,1695,1695,0
|
|
20231114,152100,85827696,1695,1695,1695,1695,0
|
|
20231114,152000,85827696,1695,1695,1695,1695,0
|
|
20231114,151900,85827696,1695,1695,1695,1695,0
|
|
20231114,151800,85827696,1695,1695,1695,1695,0
|
|
20231114,151700,85827696,1695,1695,1695,1695,0
|
|
20231114,151600,85827696,1695,1695,1695,1695,0
|
|
20231114,151500,85827696,1695,1695,1695,1695,0
|
|
20231114,151400,85827696,1695,1695,1695,1695,10
|
|
20231114,151300,85810746,1697,1697,1697,1697,0
|
|
20231114,151200,85810746,1697,1697,1697,1697,0
|
|
20231114,151100,85810746,1697,1697,1697,1697,0
|
|
20231114,151000,85810746,1697,1696,1697,1696,6
|
|
20231114,150900,85800569,1699,1699,1699,1699,10
|
|
20231114,150800,85783579,1700,1673,1700,1673,300
|
|
20231114,150700,85278703,1673,1673,1673,1673,3
|
|
20231114,150600,85273684,1670,1670,1670,1670,237
|
|
20231114,150500,84877894,1670,1670,1670,1670,3
|
|
20231114,150400,84872884,1667,1660,1667,1660,4204
|
|
20231114,150300,77890586,1660,1660,1660,1660,0
|
|
20231114,150200,77890586,1660,1660,1660,1660,0
|
|
20231114,150100,77890586,1660,1660,1660,1660,5
|
|
20231114,150000,77882286,1660,1660,1660,1660,5
|
|
20231114,145900,77873986,1660,1660,1660,1660,0
|
|
20231114,145800,77873986,1660,1660,1660,1660,50
|
|
20231114,145700,77790986,1660,1660,1660,1660,0
|
|
20231114,145600,77790986,1660,1660,1660,1660,2
|
|
20231114,145500,77787666,1658,1658,1658,1658,0
|
|
20231114,145400,77787666,1658,1658,1658,1658,0
|
|
20231114,145300,77787666,1658,1658,1658,1658,0
|
|
20231114,145200,77787666,1658,1658,1658,1658,0
|
|
20231114,145100,77787666,1658,1658,1658,1658,0
|
|
20231114,145000,77787666,1658,1658,1658,1658,0
|
|
20231114,144900,77787666,1658,1658,1658,1658,0
|
|
20231114,144800,77787666,1658,1658,1658,1658,0
|
|
20231114,144700,77787666,1658,1658,1658,1658,0
|
|
20231114,144600,77787666,1658,1658,1658,1658,0
|
|
20231114,144500,77787666,1658,1658,1658,1658,0
|
|
20231114,144400,77787666,1658,1658,1658,1658,0
|
|
20231114,144300,77787666,1658,1658,1658,1658,0
|
|
20231114,144200,77787666,1658,1658,1658,1658,0
|
|
20231114,144100,77787666,1658,1658,1658,1658,0
|
|
20231114,144000,77787666,1658,1658,1658,1658,0
|
|
20231114,143900,77787666,1658,1658,1658,1658,0
|
|
20231114,143800,77787666,1658,1658,1658,1658,0
|
|
20231114,143700,77787666,1658,1658,1658,1658,9
|
|
20231114,143600,77772744,1657,1657,1657,1657,0
|
|
20231114,143500,77772744,1657,1657,1657,1657,0
|
|
20231114,143400,77772744,1657,1657,1657,1657,0
|
|
20231114,143300,77772744,1657,1657,1657,1657,0
|
|
20231114,143200,77772744,1657,1657,1657,1657,0
|
|
20231114,143100,77772744,1657,1657,1657,1657,0
|
|
20231114,143000,77772744,1657,1657,1657,1657,0
|
|
20231114,142900,77772744,1657,1657,1657,1657,0
|
|
20231114,142800,77772744,1657,1657,1657,1657,0
|
|
20231114,142700,77772744,1657,1657,1657,1657,0
|
|
20231114,142600,77772744,1657,1657,1657,1657,0
|
|
20231114,142500,77772744,1657,1657,1657,1657,0
|
|
20231114,142400,77772744,1657,1657,1657,1657,0
|
|
20231114,142300,77772744,1657,1659,1659,1657,818
|
|
20231114,142200,76417285,1660,1660,1660,1660,0
|
|
20231114,142100,76417285,1660,1661,1661,1660,32
|
|
20231114,142000,76364139,1662,1662,1662,1662,0
|
|
20231114,141900,76364139,1662,1662,1662,1662,0
|
|
20231114,141800,76364139,1662,1663,1663,1662,204
|
|
20231114,141700,76024912,1664,1664,1664,1664,2
|
|
20231114,141600,76021584,1664,1664,1664,1664,100
|
|
20231114,141500,75855184,1664,1664,1664,1664,0
|
|
20231114,141400,75855184,1664,1664,1664,1664,0
|
|
20231114,141300,75855184,1664,1664,1664,1664,0
|
|
20231114,141200,75855184,1664,1664,1664,1664,0
|
|
20231114,141100,75855184,1664,1664,1664,1664,0
|
|
20231114,141000,75855184,1664,1664,1664,1664,0
|
|
20231114,140900,75855184,1664,1664,1664,1664,0
|
|
20231114,140800,75855184,1664,1664,1664,1664,0
|
|
20231114,140700,75855184,1664,1664,1664,1664,0
|
|
20231114,140600,75855184,1664,1664,1664,1664,0
|
|
20231114,140500,75855184,1664,1664,1664,1664,0
|
|
20231114,140400,75855184,1664,1664,1664,1664,0
|
|
20231114,140300,75855184,1664,1664,1664,1664,0
|
|
20231114,140200,75855184,1664,1664,1664,1664,0
|
|
20231114,140100,75855184,1664,1664,1664,1664,6
|
|
20231114,140000,75845200,1664,1664,1664,1664,0
|
|
20231114,135900,75845200,1664,1664,1664,1664,0
|
|
20231114,135800,75845200,1664,1664,1664,1664,0
|
|
20231114,135700,75845200,1664,1664,1664,1664,0
|
|
20231114,135600,75845200,1664,1664,1664,1664,67
|
|
20231114,135500,75733712,1664,1664,1664,1664,0
|
|
20231114,135400,75733712,1664,1664,1664,1664,0
|
|
20231114,135300,75733712,1664,1664,1664,1664,2
|
|
20231114,135200,75730384,1664,1664,1664,1664,0
|
|
20231114,135100,75730384,1664,1664,1664,1664,0
|
|
20231114,135000,75730384,1664,1664,1664,1664,0
|
|
20231114,134900,75730384,1664,1664,1664,1664,6
|
|
20231114,134800,75720400,1664,1664,1664,1664,6
|
|
20231114,134700,75710416,1663,1663,1663,1663,199
|
|
20231114,134600,75379479,1663,1663,1663,1663,1
|
|
20231114,134500,75377816,1662,1662,1662,1662,0
|
|
20231114,134400,75377816,1662,1662,1662,1662,1
|
|
20231114,134300,75376154,1657,1657,1657,1657,0
|
|
20231114,134200,75376154,1657,1657,1657,1657,0
|
|
20231114,134100,75376154,1657,1657,1657,1657,0
|
|
20231114,134000,75376154,1657,1657,1657,1657,0
|
|
20231114,133900,75376154,1657,1657,1657,1657,0
|
|
20231114,133800,75376154,1657,1657,1657,1657,0
|
|
20231114,133700,75376154,1657,1657,1657,1657,0
|
|
20231114,133600,75376154,1657,1657,1657,1657,0
|
|
20231114,133500,75376154,1657,1657,1657,1657,0
|
|
20231114,133400,75376154,1657,1657,1657,1657,0
|
|
20231114,133300,75376154,1657,1657,1657,1657,0
|
|
20231114,133200,75376154,1657,1657,1657,1657,0
|
|
20231114,133100,75376154,1657,1657,1657,1657,0
|
|
20231114,133000,75376154,1657,1657,1657,1657,0
|
|
20231114,132900,75376154,1657,1657,1657,1657,0
|
|
20231114,132800,75376154,1657,1657,1657,1657,0
|
|
20231114,132700,75376154,1657,1662,1662,1657,384
|
|
20231114,132600,74739766,1662,1662,1662,1662,0
|
|
20231114,132500,74739766,1662,1662,1662,1662,0
|
|
20231114,132400,74739766,1662,1662,1662,1662,13
|
|
20231114,132300,74718160,1662,1662,1662,1662,0
|
|
20231114,132200,74718160,1662,1662,1662,1662,6
|
|
20231114,132100,74708188,1658,1658,1658,1658,0
|
|
20231114,132000,74708188,1658,1658,1658,1658,0
|
|
20231114,131900,74708188,1658,1658,1658,1658,0
|
|
20231114,131800,74708188,1658,1658,1658,1658,0
|
|
20231114,131700,74708188,1658,1658,1658,1658,0
|
|
20231114,131600,74708188,1658,1658,1658,1658,0
|
|
20231114,131500,74708188,1658,1658,1658,1658,0
|
|
20231114,131400,74708188,1658,1658,1658,1658,0
|
|
20231114,131300,74708188,1658,1658,1658,1658,0
|
|
20231114,131200,74708188,1658,1658,1658,1658,0
|
|
20231114,131100,74708188,1658,1658,1658,1658,0
|
|
20231114,131000,74708188,1658,1658,1658,1658,0
|
|
20231114,130900,74708188,1658,1658,1658,1658,0
|
|
20231114,130800,74708188,1658,1658,1658,1658,0
|
|
20231114,130700,74708188,1658,1663,1663,1658,4000
|
|
20231114,130600,68074015,1657,1670,1680,1657,5072
|
|
20231114,130500,59597314,1667,1667,1667,1667,1892
|
|
20231114,130400,56443350,1667,1667,1667,1667,0
|
|
20231114,130300,56443350,1667,1667,1667,1667,0
|
|
20231114,130200,56443350,1667,1667,1667,1667,5
|
|
20231114,130100,56435015,1667,1667,1667,1667,0
|
|
20231114,130000,56435015,1667,1667,1667,1667,0
|
|
20231114,125900,56435015,1667,1667,1667,1667,5
|
|
20231114,125800,56426680,1667,1667,1667,1667,0
|
|
20231114,125700,56426680,1667,1667,1667,1667,0
|
|
20231114,125600,56426680,1667,1667,1667,1667,5
|
|
20231114,125500,56418345,1667,1667,1667,1667,0
|
|
20231114,125400,56418345,1667,1667,1667,1667,0
|
|
20231114,125300,56418345,1667,1667,1667,1667,5
|
|
20231114,125200,56410010,1667,1667,1667,1667,0
|
|
20231114,125100,56410010,1667,1667,1667,1667,0
|
|
20231114,125000,56410010,1667,1667,1667,1667,5
|
|
20231114,124900,56401675,1666,1666,1666,1666,2
|
|
20231114,124800,56398343,1667,1666,1667,1666,50
|
|
20231114,124700,56315003,1667,1667,1667,1667,0
|
|
20231114,124600,56315003,1667,1667,1667,1667,0
|
|
20231114,124500,56315003,1667,1667,1667,1667,0
|
|
20231114,124400,56315003,1667,1667,1667,1667,0
|
|
20231114,124300,56315003,1667,1667,1667,1667,0
|
|
20231114,124200,56315003,1667,1667,1667,1667,0
|
|
20231114,124100,56315003,1667,1667,1667,1667,0
|
|
20231114,124000,56315003,1667,1667,1667,1667,0
|
|
20231114,123900,56315003,1667,1667,1667,1667,0
|
|
20231114,123800,56315003,1667,1667,1667,1667,0
|
|
20231114,123700,56315003,1667,1667,1667,1667,0
|
|
20231114,123600,56315003,1667,1667,1667,1667,0
|
|
20231114,123500,56315003,1667,1667,1667,1667,0
|
|
20231114,123400,56315003,1667,1667,1667,1667,0
|
|
20231114,123300,56315003,1667,1667,1667,1667,0
|
|
20231114,123200,56315003,1667,1667,1667,1667,0
|
|
20231114,123100,56315003,1667,1667,1667,1667,0
|
|
20231114,123000,56315003,1667,1667,1667,1667,0
|
|
20231114,122900,56315003,1667,1667,1667,1667,0
|
|
20231114,122800,56315003,1667,1667,1667,1667,10
|
|
20231114,122700,56298333,1660,1660,1660,1660,0
|
|
20231114,122600,56298333,1660,1660,1660,1660,0
|
|
20231114,122500,56298333,1660,1660,1660,1660,0
|
|
20231114,122400,56298333,1660,1660,1660,1660,296
|
|
20231114,122300,55806973,1660,1660,1660,1660,0
|
|
20231114,122200,55806973,1660,1660,1660,1660,0
|
|
20231114,122100,55806973,1660,1660,1660,1660,0
|
|
20231114,122000,55806973,1660,1660,1660,1660,0
|
|
20231114,121900,55806973,1660,1660,1660,1660,0
|
|
20231114,121800,55806973,1660,1660,1660,1660,1
|
|
20231114,121700,55805313,1660,1660,1660,1660,2
|
|
20231114,121600,55801993,1658,1658,1658,1658,280
|
|
20231114,121500,55337753,1658,1657,1658,1657,48
|
|
20231114,121400,55258211,1658,1658,1658,1658,6
|
|
20231114,121300,55248263,1657,1657,1657,1657,0
|
|
20231114,121200,55248263,1657,1657,1657,1657,0
|
|
20231114,121100,55248263,1657,1657,1657,1657,0
|
|
20231114,121000,55248263,1657,1657,1657,1657,1
|
|
20231114,120900,55246606,1657,1657,1657,1657,195
|
|
20231114,120800,54923491,1657,1657,1657,1657,0
|
|
20231114,120700,54923491,1657,1657,1657,1657,7
|
|
20231114,120600,54911892,1657,1657,1657,1657,0
|
|
20231114,120500,54911892,1657,1657,1657,1657,0
|
|
20231114,120400,54911892,1657,1657,1657,1657,7
|
|
20231114,120300,54900293,1657,1657,1657,1657,0
|
|
20231114,120200,54900293,1657,1657,1657,1657,0
|
|
20231114,120100,54900293,1657,1657,1657,1657,25
|
|
20231114,120000,54858868,1657,1657,1657,1657,7
|
|
20231114,115900,54847269,1657,1658,1658,1657,25
|
|
20231114,115800,54805824,1657,1658,1658,1657,106
|
|
20231114,115700,54630163,1658,1658,1658,1658,7
|
|
20231114,115600,54618557,1658,1658,1658,1658,238
|
|
20231114,115500,54223953,1658,1658,1658,1658,7
|
|
20231114,115400,54212347,1658,1658,1658,1658,77
|
|
20231114,115300,54084681,1658,1658,1658,1658,8
|
|
20231114,115200,54071417,1658,1658,1658,1658,0
|
|
20231114,115100,54071417,1658,1658,1658,1658,0
|
|
20231114,115000,54071417,1658,1658,1658,1658,7
|
|
20231114,114900,54059811,1658,1658,1658,1658,31
|
|
20231114,114800,54008413,1658,1658,1658,1658,0
|
|
20231114,114700,54008413,1658,1658,1658,1658,19
|
|
20231114,114600,53976911,1658,1658,1658,1658,213
|
|
20231114,114500,53623757,1657,1657,1657,1657,0
|
|
20231114,114400,53623757,1657,1657,1657,1657,0
|
|
20231114,114300,53623757,1657,1657,1657,1657,0
|
|
20231114,114200,53623757,1657,1657,1657,1657,0
|
|
20231114,114100,53623757,1657,1657,1657,1657,17
|
|
20231114,114000,53595588,1658,1658,1658,1658,0
|
|
20231114,113900,53595588,1658,1658,1658,1658,0
|
|
20231114,113800,53595588,1658,1658,1658,1658,0
|
|
20231114,113700,53595588,1658,1658,1658,1658,0
|
|
20231114,113600,53595588,1658,1658,1658,1658,0
|
|
20231114,113500,53595588,1658,1658,1658,1658,0
|
|
20231114,113400,53595588,1658,1658,1658,1658,0
|
|
20231114,113300,53595588,1658,1658,1658,1658,0
|
|
20231114,113200,53595588,1658,1658,1658,1658,0
|
|
20231114,113100,53595588,1658,1659,1659,1658,52
|
|
20231114,113000,53509323,1659,1659,1659,1659,0
|
|
20231114,112900,53509323,1659,1659,1659,1659,0
|
|
20231114,112800,53509323,1659,1659,1659,1659,0
|
|
20231114,112700,53509323,1659,1659,1659,1659,0
|
|
20231114,112600,53509323,1659,1659,1659,1659,0
|
|
20231114,112500,53509323,1659,1659,1659,1659,3
|
|
20231114,112400,53504346,1659,1659,1659,1659,0
|
|
20231114,112300,53504346,1659,1659,1659,1659,0
|
|
20231114,112200,53504346,1659,1659,1659,1659,1
|
|
20231114,112100,53502687,1660,1660,1660,1660,1
|
|
20231114,112000,53501027,1660,1660,1660,1660,0
|
|
20231114,111900,53501027,1660,1660,1660,1660,0
|
|
20231114,111800,53501027,1660,1660,1660,1660,0
|
|
20231114,111700,53501027,1660,1660,1660,1660,24
|
|
20231114,111600,53461187,1660,1661,1661,1659,3078
|
|
20231114,111500,48351668,1666,1666,1666,1666,0
|
|
20231114,111400,48351668,1666,1666,1666,1666,0
|
|
20231114,111300,48351668,1666,1666,1666,1666,9
|
|
20231114,111200,48336674,1667,1667,1667,1667,0
|
|
20231114,111100,48336674,1667,1667,1667,1667,0
|
|
20231114,111000,48336674,1667,1667,1667,1667,0
|
|
20231114,110900,48336674,1667,1667,1667,1667,0
|
|
20231114,110800,48336674,1667,1667,1667,1667,0
|
|
20231114,110700,48336674,1667,1662,1667,1662,30
|
|
20231114,110600,48286739,1662,1662,1662,1662,0
|
|
20231114,110500,48286739,1662,1662,1662,1662,0
|
|
20231114,110400,48286739,1662,1662,1662,1662,0
|
|
20231114,110300,48286739,1662,1662,1662,1662,1
|
|
20231114,110200,48285077,1663,1663,1663,1663,0
|
|
20231114,110100,48285077,1663,1664,1664,1663,21
|
|
20231114,110000,48250134,1664,1664,1664,1664,5
|
|
20231114,105900,48241814,1667,1667,1667,1667,0
|
|
20231114,105800,48241814,1667,1667,1667,1667,0
|
|
20231114,105700,48241814,1667,1667,1667,1667,0
|
|
20231114,105600,48241814,1667,1667,1667,1667,0
|
|
20231114,105500,48241814,1667,1667,1667,1667,0
|
|
20231114,105400,48241814,1667,1667,1667,1667,0
|
|
20231114,105300,48241814,1667,1667,1667,1667,0
|
|
20231114,105200,48241814,1667,1667,1667,1667,0
|
|
20231114,105100,48241814,1667,1667,1667,1667,0
|
|
20231114,105000,48241814,1667,1667,1667,1667,0
|
|
20231114,104900,48241814,1667,1667,1667,1667,0
|
|
20231114,104800,48241814,1667,1667,1667,1667,0
|
|
20231114,104700,48241814,1667,1667,1667,1667,0
|
|
20231114,104600,48241814,1667,1667,1667,1667,0
|
|
20231114,104500,48241814,1667,1667,1667,1667,0
|
|
20231114,104400,48241814,1667,1667,1667,1667,0
|
|
20231114,104300,48241814,1667,1667,1667,1667,0
|
|
20231114,104200,48241814,1667,1667,1667,1667,0
|
|
20231114,104100,48241814,1667,1667,1667,1667,0
|
|
20231114,104000,48241814,1667,1667,1667,1667,0
|
|
20231114,103900,48241814,1667,1667,1667,1667,0
|
|
20231114,103800,48241814,1667,1667,1667,1667,0
|
|
20231114,103700,48241814,1667,1667,1667,1667,0
|
|
20231114,103600,48241814,1667,1667,1667,1667,0
|
|
20231114,103500,48241814,1667,1667,1667,1667,0
|
|
20231114,103400,48241814,1667,1667,1667,1667,0
|
|
20231114,103300,48241814,1667,1663,1667,1663,204
|
|
20231114,103200,47901755,1660,1660,1660,1660,447
|
|
20231114,103100,47159735,1660,1660,1660,1660,1254
|
|
20231114,103000,45078095,1660,1660,1660,1660,0
|
|
20231114,102900,45078095,1660,1660,1660,1660,0
|
|
20231114,102800,45078095,1660,1660,1660,1660,0
|
|
20231114,102700,45078095,1660,1660,1660,1660,0
|
|
20231114,102600,45078095,1660,1660,1660,1660,0
|
|
20231114,102500,45078095,1660,1660,1660,1660,3
|
|
20231114,102400,45073115,1660,1660,1660,1660,0
|
|
20231114,102300,45073115,1660,1660,1660,1660,0
|
|
20231114,102200,45073115,1660,1658,1660,1658,44
|
|
20231114,102100,45000119,1653,1653,1653,1653,2600
|
|
20231114,102000,40702319,1653,1653,1653,1653,10
|
|
20231114,101900,40685789,1653,1653,1653,1653,35
|
|
20231114,101800,40627934,1653,1653,1653,1653,0
|
|
20231114,101700,40627934,1653,1653,1653,1653,0
|
|
20231114,101600,40627934,1653,1653,1653,1653,12
|
|
20231114,101500,40608098,1653,1653,1653,1653,0
|
|
20231114,101400,40608098,1653,1653,1653,1653,0
|
|
20231114,101300,40608098,1653,1653,1653,1653,12
|
|
20231114,101200,40588262,1653,1653,1653,1653,0
|
|
20231114,101100,40588262,1653,1653,1653,1653,113
|
|
20231114,101000,40401473,1653,1653,1653,1653,13
|
|
20231114,100900,40379984,1653,1653,1653,1653,0
|
|
20231114,100800,40379984,1653,1653,1653,1653,0
|
|
20231114,100700,40379984,1653,1653,1653,1653,1
|
|
20231114,100600,40378331,1654,1654,1654,1654,0
|
|
20231114,100500,40378331,1654,1654,1654,1654,10
|
|
20231114,100400,40361791,1651,1651,1651,1651,0
|
|
20231114,100300,40361791,1651,1651,1651,1651,0
|
|
20231114,100200,40361791,1651,1651,1651,1651,0
|
|
20231114,100100,40361791,1651,1651,1651,1651,0
|
|
20231114,100000,40361791,1651,1651,1651,1651,0
|
|
20231114,095900,40361791,1651,1651,1651,1651,0
|
|
20231114,095800,40361791,1651,1651,1651,1651,0
|
|
20231114,095700,40361791,1651,1651,1651,1651,0
|
|
20231114,095600,40361791,1651,1651,1651,1651,0
|
|
20231114,095500,40361791,1651,1651,1651,1651,0
|
|
20231114,095400,40361791,1651,1651,1651,1651,1
|
|
20231114,095300,40360140,1652,1651,1652,1651,29
|
|
20231114,095200,40312244,1652,1649,1652,1649,56
|
|
20231114,095100,40219762,1652,1652,1652,1652,281
|
|
20231114,095000,39755550,1652,1652,1652,1652,1
|
|
20231114,094900,39753898,1652,1652,1652,1652,27
|
|
20231114,094800,39709294,1652,1652,1652,1652,21
|
|
20231114,094700,39674602,1650,1656,1656,1650,727
|
|
20231114,094600,38474820,1656,1656,1656,1656,0
|
|
20231114,094500,38474820,1656,1656,1656,1656,1
|
|
20231114,094400,38473164,1653,1654,1654,1653,11
|
|
20231114,094300,38454980,1658,1658,1658,1658,0
|
|
20231114,094200,38454980,1658,1658,1658,1658,0
|
|
20231114,094100,38454980,1658,1658,1658,1658,0
|
|
20231114,094000,38454980,1658,1658,1658,1658,0
|
|
20231114,093900,38454980,1658,1658,1658,1658,0
|
|
20231114,093800,38454980,1658,1658,1658,1658,0
|
|
20231114,093700,38454980,1658,1658,1658,1658,1
|
|
20231114,093600,38453322,1653,1653,1653,1653,1
|
|
20231114,093500,38451669,1659,1651,1659,1651,2690
|
|
20231114,093400,34010471,1651,1651,1651,1651,0
|
|
20231114,093300,34010471,1651,1659,1659,1651,103
|
|
20231114,093200,33840394,1659,1659,1659,1659,0
|
|
20231114,093100,33840394,1659,1659,1659,1659,0
|
|
20231114,093000,33840394,1659,1659,1659,1659,4
|
|
20231114,092900,33833758,1654,1654,1654,1654,0
|
|
20231114,092800,33833758,1654,1654,1654,1654,0
|
|
20231114,092700,33833758,1654,1654,1654,1654,0
|
|
20231114,092600,33833758,1654,1654,1654,1654,0
|
|
20231114,092500,33833758,1654,1654,1654,1654,0
|
|
20231114,092400,33833758,1654,1657,1660,1654,128
|
|
20231114,092300,33621539,1658,1658,1658,1658,12
|
|
20231114,092200,33601643,1660,1656,1660,1655,97
|
|
20231114,092100,33440663,1657,1660,1660,1657,15
|
|
20231114,092000,33415786,1658,1658,1658,1658,0
|
|
20231114,091900,33415786,1658,1658,1658,1658,0
|
|
20231114,091800,33415786,1658,1658,1658,1658,0
|
|
20231114,091700,33415786,1658,1659,1659,1658,20
|
|
20231114,091600,33382625,1649,1652,1652,1649,420
|
|
20231114,091500,32688863,1660,1659,1660,1659,144
|
|
20231114,091400,32449856,1660,1660,1660,1660,0
|
|
20231114,091300,32449856,1660,1659,1660,1659,614
|
|
20231114,091200,31430674,1651,1651,1651,1651,3768
|
|
20231114,091100,25209706,1651,1651,1651,1651,1945
|
|
20231114,091000,21998511,1651,1650,1651,1649,455
|
|
20231114,090900,21248054,1650,1650,1650,1650,8
|
|
20231114,090800,21234854,1650,1650,1650,1650,44
|
|
20231114,090700,21162254,1650,1650,1650,1650,4
|
|
20231114,090600,21155654,1651,1650,1651,1647,1026
|
|
20231114,090500,19462765,1651,1651,1651,1651,16
|
|
20231114,090400,19436349,1651,1651,1651,1651,389
|
|
20231114,090300,18794110,1651,1651,1651,1651,8
|
|
20231114,090200,18780902,1651,1651,1651,1651,5334
|
|
20231114,090100,9974468,1651,1643,1651,1643,1396
|
|
20231114,090000,7680457,1643,1634,1643,1634,4700
|