587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,184400,97409285,1194,1194,1194,1194,553
|
|
20231114,184300,97409285,1194,1194,1194,1194,0
|
|
20231114,184200,97409285,1194,1194,1194,1194,0
|
|
20231114,184100,97409285,1194,1194,1194,1194,0
|
|
20231114,184000,97409285,1194,1194,1194,1194,0
|
|
20231114,183900,97409285,1194,1194,1194,1194,0
|
|
20231114,183800,97409285,1194,1194,1194,1194,0
|
|
20231114,183700,97409285,1194,1194,1194,1194,0
|
|
20231114,183600,97409285,1194,1194,1194,1194,0
|
|
20231114,183500,97409285,1194,1194,1194,1194,0
|
|
20231114,183400,97409285,1194,1194,1194,1194,0
|
|
20231114,183300,97409285,1194,1194,1194,1194,0
|
|
20231114,183200,97409285,1194,1194,1194,1194,0
|
|
20231114,183100,97409285,1194,1194,1194,1194,0
|
|
20231114,183000,97409285,1194,1194,1194,1194,0
|
|
20231114,182900,97409285,1194,1194,1194,1194,0
|
|
20231114,182800,97409285,1194,1194,1194,1194,0
|
|
20231114,182700,97409285,1194,1194,1194,1194,0
|
|
20231114,182600,97409285,1194,1194,1194,1194,0
|
|
20231114,182500,97409285,1194,1194,1194,1194,0
|
|
20231114,182400,97409285,1194,1194,1194,1194,0
|
|
20231114,182300,97409285,1194,1194,1194,1194,0
|
|
20231114,182200,97409285,1194,1194,1194,1194,0
|
|
20231114,182100,97409285,1194,1194,1194,1194,0
|
|
20231114,182000,97409285,1194,1194,1194,1194,0
|
|
20231114,181900,97409285,1194,1194,1194,1194,0
|
|
20231114,181800,97409285,1194,1194,1194,1194,0
|
|
20231114,181700,97409285,1194,1194,1194,1194,0
|
|
20231114,181600,97409285,1194,1194,1194,1194,0
|
|
20231114,181500,97409285,1194,1194,1194,1194,0
|
|
20231114,181400,97409285,1194,1194,1194,1194,553
|
|
20231114,181300,97409285,1194,1194,1194,1194,0
|
|
20231114,181200,97409285,1194,1194,1194,1194,0
|
|
20231114,181100,97409285,1194,1194,1194,1194,0
|
|
20231114,181000,97409285,1194,1194,1194,1194,0
|
|
20231114,180900,97409285,1194,1194,1194,1194,0
|
|
20231114,180800,97409285,1194,1194,1194,1194,0
|
|
20231114,180700,97409285,1194,1194,1194,1194,0
|
|
20231114,180600,97409285,1194,1194,1194,1194,0
|
|
20231114,180500,97409285,1194,1194,1194,1194,0
|
|
20231114,180400,97409285,1194,1194,1194,1194,0
|
|
20231114,180300,97409285,1194,1194,1194,1194,0
|
|
20231114,180200,97409285,1194,1194,1194,1194,0
|
|
20231114,180100,97409285,1194,1194,1194,1194,0
|
|
20231114,180000,97409285,1194,1194,1194,1194,0
|
|
20231114,175900,97409285,1194,1194,1194,1194,0
|
|
20231114,175800,97409285,1194,1194,1194,1194,0
|
|
20231114,175700,97409285,1194,1194,1194,1194,0
|
|
20231114,175600,97409285,1194,1194,1194,1194,0
|
|
20231114,175500,97409285,1194,1194,1194,1194,0
|
|
20231114,175400,97409285,1194,1194,1194,1194,0
|
|
20231114,175300,97409285,1194,1194,1194,1194,0
|
|
20231114,175200,97409285,1194,1194,1194,1194,0
|
|
20231114,175100,97409285,1194,1194,1194,1194,0
|
|
20231114,175000,97409285,1194,1194,1194,1194,0
|
|
20231114,174900,97409285,1194,1194,1194,1194,0
|
|
20231114,174800,97409285,1194,1194,1194,1194,0
|
|
20231114,174700,97409285,1194,1194,1194,1194,0
|
|
20231114,174600,97409285,1194,1194,1194,1194,0
|
|
20231114,174500,97409285,1194,1194,1194,1194,0
|
|
20231114,174400,97409285,1194,1194,1194,1194,553
|
|
20231114,174300,97409285,1194,1194,1194,1194,0
|
|
20231114,174200,97409285,1194,1194,1194,1194,0
|
|
20231114,174100,97409285,1194,1194,1194,1194,0
|
|
20231114,174000,97409285,1194,1194,1194,1194,0
|
|
20231114,173900,97409285,1194,1194,1194,1194,0
|
|
20231114,173800,97409285,1194,1194,1194,1194,0
|
|
20231114,173700,97409285,1194,1194,1194,1194,0
|
|
20231114,173600,97409285,1194,1194,1194,1194,0
|
|
20231114,173500,97409285,1194,1194,1194,1194,0
|
|
20231114,173400,97409285,1194,1194,1194,1194,0
|
|
20231114,173300,97409285,1194,1194,1194,1194,0
|
|
20231114,173200,97409285,1194,1194,1194,1194,0
|
|
20231114,173100,97409285,1194,1194,1194,1194,0
|
|
20231114,173000,97409285,1194,1194,1194,1194,0
|
|
20231114,172900,97409285,1194,1194,1194,1194,0
|
|
20231114,172800,97409285,1194,1194,1194,1194,0
|
|
20231114,172700,97409285,1194,1194,1194,1194,0
|
|
20231114,172600,97409285,1194,1194,1194,1194,0
|
|
20231114,172500,97409285,1194,1194,1194,1194,0
|
|
20231114,172400,97409285,1194,1194,1194,1194,0
|
|
20231114,172300,97409285,1194,1194,1194,1194,0
|
|
20231114,172200,97409285,1194,1194,1194,1194,0
|
|
20231114,172100,97409285,1194,1194,1194,1194,0
|
|
20231114,172000,97409285,1194,1194,1194,1194,0
|
|
20231114,171900,97409285,1194,1194,1194,1194,0
|
|
20231114,171800,97409285,1194,1194,1194,1194,0
|
|
20231114,171700,97409285,1194,1194,1194,1194,0
|
|
20231114,171600,97409285,1194,1194,1194,1194,0
|
|
20231114,171500,97409285,1194,1194,1194,1194,0
|
|
20231114,171400,97409285,1194,1194,1194,1194,553
|
|
20231114,171300,97409285,1194,1194,1194,1194,0
|
|
20231114,171200,97409285,1194,1194,1194,1194,0
|
|
20231114,171100,97409285,1194,1194,1194,1194,0
|
|
20231114,171000,97409285,1194,1194,1194,1194,0
|
|
20231114,170900,97409285,1194,1194,1194,1194,0
|
|
20231114,170800,97409285,1194,1194,1194,1194,0
|
|
20231114,170700,97409285,1194,1194,1194,1194,0
|
|
20231114,170600,97409285,1194,1194,1194,1194,0
|
|
20231114,170500,97409285,1194,1194,1194,1194,0
|
|
20231114,170400,97409285,1194,1194,1194,1194,0
|
|
20231114,170300,97409285,1194,1194,1194,1194,0
|
|
20231114,170200,97409285,1194,1194,1194,1194,0
|
|
20231114,170100,97409285,1194,1194,1194,1194,0
|
|
20231114,170000,97409285,1194,1194,1194,1194,0
|
|
20231114,165900,97409285,1194,1194,1194,1194,0
|
|
20231114,165800,97409285,1194,1194,1194,1194,0
|
|
20231114,165700,97409285,1194,1194,1194,1194,0
|
|
20231114,165600,97409285,1194,1194,1194,1194,0
|
|
20231114,165500,97409285,1194,1194,1194,1194,0
|
|
20231114,165400,97409285,1194,1194,1194,1194,0
|
|
20231114,165300,97409285,1194,1194,1194,1194,0
|
|
20231114,165200,97409285,1194,1194,1194,1194,0
|
|
20231114,165100,97409285,1194,1194,1194,1194,0
|
|
20231114,165000,97409285,1194,1194,1194,1194,0
|
|
20231114,164900,97409285,1194,1194,1194,1194,0
|
|
20231114,164800,97409285,1194,1194,1194,1194,0
|
|
20231114,164700,97409285,1194,1194,1194,1194,0
|
|
20231114,164600,97409285,1194,1194,1194,1194,0
|
|
20231114,164500,97409285,1194,1194,1194,1194,0
|
|
20231114,164400,97409285,1194,1194,1194,1194,553
|
|
20231114,164300,97409285,1194,1194,1194,1194,0
|
|
20231114,164200,97409285,1194,1194,1194,1194,0
|
|
20231114,164100,97409285,1194,1194,1194,1194,0
|
|
20231114,164000,97409285,1194,1194,1194,1194,0
|
|
20231114,163900,97409285,1194,1194,1194,1194,0
|
|
20231114,163800,97409285,1194,1194,1194,1194,0
|
|
20231114,163700,97409285,1194,1194,1194,1194,0
|
|
20231114,163600,97409285,1194,1194,1194,1194,0
|
|
20231114,163500,97409285,1194,1194,1194,1194,0
|
|
20231114,163400,97409285,1194,1194,1194,1194,0
|
|
20231114,163300,97409285,1194,1194,1194,1194,0
|
|
20231114,163200,97409285,1194,1194,1194,1194,0
|
|
20231114,163100,97409285,1194,1194,1194,1194,0
|
|
20231114,163000,97409285,1194,1194,1194,1194,0
|
|
20231114,162900,97409285,1194,1194,1194,1194,0
|
|
20231114,162800,97409285,1194,1194,1194,1194,0
|
|
20231114,162700,97409285,1194,1194,1194,1194,0
|
|
20231114,162600,97409285,1194,1194,1194,1194,0
|
|
20231114,162500,97409285,1194,1194,1194,1194,0
|
|
20231114,162400,97409285,1194,1194,1194,1194,0
|
|
20231114,162300,97409285,1194,1194,1194,1194,0
|
|
20231114,162200,97409285,1194,1194,1194,1194,0
|
|
20231114,162100,97409285,1194,1194,1194,1194,0
|
|
20231114,162000,97409285,1194,1194,1194,1194,0
|
|
20231114,161900,97409285,1194,1194,1194,1194,0
|
|
20231114,161800,97409285,1194,1194,1194,1194,0
|
|
20231114,161700,97409285,1194,1194,1194,1194,0
|
|
20231114,161600,97409285,1194,1194,1194,1194,0
|
|
20231114,161500,97409285,1194,1194,1194,1194,0
|
|
20231114,161400,97409285,1194,1194,1194,1194,553
|
|
20231114,161300,97409285,1194,1194,1194,1194,0
|
|
20231114,161200,97409285,1194,1194,1194,1194,0
|
|
20231114,161100,97409285,1194,1194,1194,1194,0
|
|
20231114,161000,97409285,1194,1194,1194,1194,0
|
|
20231114,160900,97409285,1194,1194,1194,1194,0
|
|
20231114,160800,97409285,1194,1194,1194,1194,0
|
|
20231114,160700,97409285,1194,1194,1194,1194,0
|
|
20231114,160600,97409285,1194,1194,1194,1194,0
|
|
20231114,160500,97409285,1194,1194,1194,1194,0
|
|
20231114,160400,97409285,1194,1194,1194,1194,0
|
|
20231114,160300,97409285,1194,1194,1194,1194,0
|
|
20231114,160200,97409285,1194,1194,1194,1194,0
|
|
20231114,160100,97409285,1194,1194,1194,1194,0
|
|
20231114,160000,97409285,1194,1194,1194,1194,0
|
|
20231114,155900,97409285,1194,1194,1194,1194,0
|
|
20231114,155800,97409285,1194,1194,1194,1194,0
|
|
20231114,155700,97409285,1194,1194,1194,1194,0
|
|
20231114,155600,97409285,1194,1194,1194,1194,0
|
|
20231114,155500,97409285,1194,1194,1194,1194,0
|
|
20231114,155400,97409285,1194,1194,1194,1194,0
|
|
20231114,155300,97409285,1194,1194,1194,1194,0
|
|
20231114,155200,97409285,1194,1194,1194,1194,0
|
|
20231114,155100,97409285,1194,1194,1194,1194,0
|
|
20231114,155000,97409285,1194,1194,1194,1194,0
|
|
20231114,154900,97409285,1194,1194,1194,1194,0
|
|
20231114,154800,97409285,1194,1194,1194,1194,0
|
|
20231114,154700,97409285,1194,1194,1194,1194,0
|
|
20231114,154600,97409285,1194,1194,1194,1194,0
|
|
20231114,154500,97409285,1194,1194,1194,1194,0
|
|
20231114,154400,97409285,1194,1194,1194,1194,553
|
|
20231114,154300,97409285,1194,1194,1194,1194,0
|
|
20231114,154200,97409285,1194,1194,1194,1194,0
|
|
20231114,154100,97409285,1194,1194,1194,1194,0
|
|
20231114,154000,97409285,1194,1194,1194,1194,0
|
|
20231114,153900,97409285,1194,1194,1194,1194,0
|
|
20231114,153800,97409285,1194,1194,1194,1194,0
|
|
20231114,153700,97409285,1194,1194,1194,1194,0
|
|
20231114,153600,97409285,1194,1194,1194,1194,0
|
|
20231114,153500,97409285,1194,1194,1194,1194,0
|
|
20231114,153400,97409285,1194,1194,1194,1194,0
|
|
20231114,153300,97409285,1194,1194,1194,1194,0
|
|
20231114,153200,97409285,1194,1194,1194,1194,0
|
|
20231114,153100,97409285,1194,1194,1194,1194,0
|
|
20231114,153000,97409285,1194,1194,1194,1194,553
|
|
20231114,152900,96749003,1193,1193,1193,1193,0
|
|
20231114,152800,96749003,1193,1193,1193,1193,0
|
|
20231114,152700,96749003,1193,1193,1193,1193,0
|
|
20231114,152600,96749003,1193,1193,1193,1193,0
|
|
20231114,152500,96749003,1193,1193,1193,1193,0
|
|
20231114,152400,96749003,1193,1193,1193,1193,0
|
|
20231114,152300,96749003,1193,1193,1193,1193,0
|
|
20231114,152200,96749003,1193,1193,1193,1193,0
|
|
20231114,152100,96749003,1193,1193,1193,1193,0
|
|
20231114,152000,96749003,1193,1193,1193,1193,0
|
|
20231114,151900,96749003,1193,1192,1193,1192,3417
|
|
20231114,151800,92675869,1192,1188,1192,1188,178
|
|
20231114,151700,92463707,1192,1190,1192,1190,2405
|
|
20231114,151600,89598105,1189,1187,1189,1187,1727
|
|
20231114,151500,87544728,1187,1187,1187,1187,0
|
|
20231114,151400,87544728,1187,1187,1187,1187,10
|
|
20231114,151300,87532858,1189,1186,1189,1186,3
|
|
20231114,151200,87529294,1186,1186,1186,1186,0
|
|
20231114,151100,87529294,1186,1186,1186,1186,101
|
|
20231114,151000,87409508,1185,1185,1185,1185,0
|
|
20231114,150900,87409508,1185,1185,1185,1185,100
|
|
20231114,150800,87291008,1185,1185,1185,1185,1
|
|
20231114,150700,87289823,1185,1185,1185,1185,0
|
|
20231114,150600,87289823,1185,1185,1185,1185,1
|
|
20231114,150500,87288638,1189,1189,1189,1189,0
|
|
20231114,150400,87288638,1189,1189,1189,1189,1
|
|
20231114,150300,87287449,1184,1184,1184,1184,1
|
|
20231114,150200,87286265,1189,1189,1189,1189,0
|
|
20231114,150100,87286265,1189,1182,1189,1182,191
|
|
20231114,150000,87059173,1189,1189,1189,1189,4
|
|
20231114,145900,87054417,1189,1189,1189,1189,5
|
|
20231114,145800,87048472,1189,1182,1189,1182,2
|
|
20231114,145700,87046101,1182,1182,1182,1182,0
|
|
20231114,145600,87046101,1182,1182,1182,1182,1
|
|
20231114,145500,87044919,1182,1182,1182,1182,0
|
|
20231114,145400,87044919,1182,1182,1182,1182,1
|
|
20231114,145300,87043737,1182,1182,1182,1182,0
|
|
20231114,145200,87043737,1182,1182,1182,1182,0
|
|
20231114,145100,87043737,1182,1182,1182,1182,1
|
|
20231114,145000,87042555,1189,1189,1189,1189,1
|
|
20231114,144900,87041366,1182,1182,1182,1182,1
|
|
20231114,144800,87040184,1189,1189,1189,1189,0
|
|
20231114,144700,87040184,1189,1189,1189,1189,0
|
|
20231114,144600,87040184,1189,1182,1189,1182,2
|
|
20231114,144500,87037813,1188,1185,1188,1185,402
|
|
20231114,144400,86560425,1182,1182,1182,1182,1
|
|
20231114,144300,86559243,1186,1182,1186,1182,12
|
|
20231114,144200,86545020,1181,1181,1181,1181,145
|
|
20231114,144100,86373775,1181,1181,1181,1181,1
|
|
20231114,144000,86372594,1186,1186,1186,1186,1
|
|
20231114,143900,86371408,1181,1181,1181,1181,1
|
|
20231114,143800,86370227,1186,1181,1186,1181,18
|
|
20231114,143700,86348944,1181,1181,1181,1181,84
|
|
20231114,143600,86249740,1180,1180,1180,1180,1
|
|
20231114,143500,86248560,1180,1180,1180,1180,0
|
|
20231114,143400,86248560,1180,1180,1180,1180,2
|
|
20231114,143300,86246200,1186,1181,1186,1180,732
|
|
20231114,143200,85382039,1181,1181,1181,1181,1
|
|
20231114,143100,85380858,1181,1181,1181,1181,187
|
|
20231114,143000,85160011,1181,1181,1181,1181,0
|
|
20231114,142900,85160011,1181,1181,1181,1181,1
|
|
20231114,142800,85158830,1181,1181,1181,1181,0
|
|
20231114,142700,85158830,1181,1181,1181,1181,1
|
|
20231114,142600,85157649,1181,1182,1182,1181,28
|
|
20231114,142500,85124573,1181,1181,1181,1181,0
|
|
20231114,142400,85124573,1181,1181,1181,1181,1
|
|
20231114,142300,85123392,1181,1181,1181,1181,0
|
|
20231114,142200,85123392,1181,1181,1181,1181,1
|
|
20231114,142100,85122211,1188,1188,1188,1188,0
|
|
20231114,142000,85122211,1188,1188,1188,1188,0
|
|
20231114,141900,85122211,1188,1180,1188,1180,2
|
|
20231114,141800,85119843,1180,1180,1180,1180,0
|
|
20231114,141700,85119843,1180,1180,1180,1180,1
|
|
20231114,141600,85118663,1180,1180,1180,1180,0
|
|
20231114,141500,85118663,1180,1180,1180,1180,0
|
|
20231114,141400,85118663,1180,1180,1180,1180,1
|
|
20231114,141300,85117483,1181,1181,1181,1181,0
|
|
20231114,141200,85117483,1181,1181,1181,1181,1
|
|
20231114,141100,85116302,1180,1180,1180,1180,0
|
|
20231114,141000,85116302,1180,1180,1180,1180,0
|
|
20231114,140900,85116302,1180,1180,1180,1180,1
|
|
20231114,140800,85115122,1188,1180,1188,1180,24
|
|
20231114,140700,85086794,1180,1180,1180,1180,501
|
|
20231114,140600,84495614,1180,1180,1180,1180,0
|
|
20231114,140500,84495614,1180,1180,1180,1180,0
|
|
20231114,140400,84495614,1180,1180,1180,1180,1
|
|
20231114,140300,84494434,1180,1180,1180,1180,0
|
|
20231114,140200,84494434,1180,1180,1180,1180,1
|
|
20231114,140100,84493254,1188,1188,1188,1188,1
|
|
20231114,140000,84492066,1180,1180,1180,1180,1
|
|
20231114,135900,84490886,1188,1188,1188,1188,0
|
|
20231114,135800,84490886,1188,1188,1188,1188,0
|
|
20231114,135700,84490886,1188,1180,1188,1180,3
|
|
20231114,135600,84487330,1180,1180,1180,1180,0
|
|
20231114,135500,84487330,1180,1180,1180,1180,1
|
|
20231114,135400,84486150,1180,1180,1180,1180,0
|
|
20231114,135300,84486150,1180,1180,1180,1180,0
|
|
20231114,135200,84486150,1180,1180,1180,1180,1
|
|
20231114,135100,84484970,1188,1188,1188,1188,0
|
|
20231114,135000,84484970,1188,1181,1188,1181,4
|
|
20231114,134900,84480231,1181,1181,1181,1181,1
|
|
20231114,134800,84479050,1181,1181,1181,1181,199
|
|
20231114,134700,84244031,1181,1181,1181,1181,1
|
|
20231114,134600,84242850,1181,1181,1181,1181,0
|
|
20231114,134500,84242850,1181,1181,1181,1181,1
|
|
20231114,134400,84241669,1181,1181,1181,1181,0
|
|
20231114,134300,84241669,1181,1181,1181,1181,0
|
|
20231114,134200,84241669,1181,1181,1181,1181,1
|
|
20231114,134100,84240488,1181,1181,1181,1181,0
|
|
20231114,134000,84240488,1181,1181,1181,1181,1
|
|
20231114,133900,84239307,1182,1182,1182,1182,100
|
|
20231114,133800,84121107,1182,1182,1182,1182,1
|
|
20231114,133700,84119925,1182,1182,1182,1182,0
|
|
20231114,133600,84119925,1182,1182,1182,1182,0
|
|
20231114,133500,84119925,1182,1182,1182,1182,401
|
|
20231114,133400,83645943,1180,1184,1184,1180,3447
|
|
20231114,133300,79577851,1184,1184,1184,1184,1
|
|
20231114,133200,79576667,1184,1184,1184,1184,0
|
|
20231114,133100,79576667,1184,1184,1184,1184,0
|
|
20231114,133000,79576667,1184,1184,1184,1184,1
|
|
20231114,132900,79575483,1184,1184,1184,1184,0
|
|
20231114,132800,79575483,1184,1184,1184,1184,2
|
|
20231114,132700,79573115,1188,1188,1188,1188,0
|
|
20231114,132600,79573115,1188,1186,1189,1186,216
|
|
20231114,132500,79316754,1186,1182,1186,1182,498
|
|
20231114,132400,78726626,1185,1185,1185,1185,1
|
|
20231114,132300,78725441,1182,1182,1182,1182,1
|
|
20231114,132200,78724259,1182,1182,1182,1182,0
|
|
20231114,132100,78724259,1182,1182,1182,1182,0
|
|
20231114,132000,78724259,1182,1182,1182,1182,1
|
|
20231114,131900,78723077,1185,1185,1185,1185,0
|
|
20231114,131800,78723077,1185,1182,1185,1182,86
|
|
20231114,131700,78621170,1182,1182,1182,1182,0
|
|
20231114,131600,78621170,1182,1182,1182,1182,0
|
|
20231114,131500,78621170,1182,1182,1182,1182,1
|
|
20231114,131400,78619988,1182,1182,1182,1182,0
|
|
20231114,131300,78619988,1182,1182,1182,1182,1
|
|
20231114,131200,78618806,1182,1182,1182,1182,0
|
|
20231114,131100,78618806,1182,1182,1182,1182,1
|
|
20231114,131000,78617624,1182,1182,1182,1182,0
|
|
20231114,130900,78617624,1182,1182,1182,1182,0
|
|
20231114,130800,78617624,1182,1182,1182,1182,1
|
|
20231114,130700,78616442,1182,1182,1182,1182,0
|
|
20231114,130600,78616442,1182,1182,1182,1182,1
|
|
20231114,130500,78615260,1185,1185,1185,1185,1
|
|
20231114,130400,78614075,1182,1182,1182,1182,0
|
|
20231114,130300,78614075,1182,1182,1182,1182,1
|
|
20231114,130200,78612893,1182,1182,1182,1182,0
|
|
20231114,130100,78612893,1182,1182,1182,1182,1
|
|
20231114,130000,78611711,1185,1185,1185,1185,0
|
|
20231114,125900,78611711,1185,1185,1185,1185,0
|
|
20231114,125800,78611711,1185,1182,1185,1182,3
|
|
20231114,125700,78608159,1182,1182,1182,1182,0
|
|
20231114,125600,78608159,1182,1182,1182,1182,1
|
|
20231114,125500,78606977,1182,1182,1182,1182,0
|
|
20231114,125400,78606977,1182,1182,1182,1182,0
|
|
20231114,125300,78606977,1182,1182,1182,1182,1
|
|
20231114,125200,78605795,1182,1182,1182,1182,0
|
|
20231114,125100,78605795,1182,1182,1182,1182,1
|
|
20231114,125000,78604613,1185,1185,1185,1185,0
|
|
20231114,124900,78604613,1185,1185,1185,1185,3
|
|
20231114,124800,78601058,1182,1182,1182,1182,1
|
|
20231114,124700,78599876,1182,1182,1182,1182,0
|
|
20231114,124600,78599876,1182,1181,1182,1181,1092
|
|
20231114,124500,77309133,1182,1182,1182,1182,0
|
|
20231114,124400,77309133,1182,1182,1182,1182,322
|
|
20231114,124300,76928529,1185,1182,1185,1182,100
|
|
20231114,124200,76810326,1182,1182,1182,1182,0
|
|
20231114,124100,76810326,1182,1182,1182,1182,379
|
|
20231114,124000,76362348,1183,1183,1183,1183,0
|
|
20231114,123900,76362348,1183,1183,1183,1183,1
|
|
20231114,123800,76361165,1186,1186,1186,1186,0
|
|
20231114,123700,76361165,1186,1186,1186,1186,0
|
|
20231114,123600,76361165,1186,1186,1186,1186,38
|
|
20231114,123500,76316097,1186,1186,1186,1186,0
|
|
20231114,123400,76316097,1186,1186,1186,1186,1
|
|
20231114,123300,76314911,1186,1186,1186,1186,0
|
|
20231114,123200,76314911,1186,1186,1186,1186,0
|
|
20231114,123100,76314911,1186,1186,1186,1186,1
|
|
20231114,123000,76313725,1186,1186,1186,1186,0
|
|
20231114,122900,76313725,1186,1186,1186,1186,1
|
|
20231114,122800,76312539,1186,1186,1186,1186,0
|
|
20231114,122700,76312539,1186,1186,1186,1186,0
|
|
20231114,122600,76312539,1186,1186,1186,1186,1
|
|
20231114,122500,76311353,1187,1187,1187,1187,0
|
|
20231114,122400,76311353,1187,1187,1187,1187,1
|
|
20231114,122300,76310166,1187,1187,1187,1187,0
|
|
20231114,122200,76310166,1187,1187,1187,1187,0
|
|
20231114,122100,76310166,1187,1187,1187,1187,0
|
|
20231114,122000,76310166,1187,1187,1187,1187,0
|
|
20231114,121900,76310166,1187,1187,1187,1187,0
|
|
20231114,121800,76310166,1187,1187,1187,1187,1
|
|
20231114,121700,76308979,1188,1188,1188,1188,6
|
|
20231114,121600,76301851,1187,1186,1187,1186,452
|
|
20231114,121500,75765777,1183,1183,1183,1183,1
|
|
20231114,121400,75764594,1182,1182,1182,1182,0
|
|
20231114,121300,75764594,1182,1182,1182,1182,81
|
|
20231114,121200,75668852,1182,1182,1182,1182,0
|
|
20231114,121100,75668852,1182,1182,1182,1182,0
|
|
20231114,121000,75668852,1182,1182,1182,1182,1
|
|
20231114,120900,75667670,1182,1182,1182,1182,0
|
|
20231114,120800,75667670,1182,1182,1182,1182,1
|
|
20231114,120700,75666488,1181,1181,1181,1181,0
|
|
20231114,120600,75666488,1181,1181,1181,1181,0
|
|
20231114,120500,75666488,1181,1180,1181,1180,632
|
|
20231114,120400,74920097,1181,1181,1181,1181,371
|
|
20231114,120300,74481946,1181,1181,1181,1181,1
|
|
20231114,120200,74480765,1180,1180,1180,1180,0
|
|
20231114,120100,74480765,1180,1180,1180,1180,0
|
|
20231114,120000,74480765,1180,1182,1182,1180,231
|
|
20231114,115900,74208109,1182,1182,1182,1182,0
|
|
20231114,115800,74208109,1182,1182,1182,1182,1
|
|
20231114,115700,74206927,1186,1186,1186,1186,0
|
|
20231114,115600,74206927,1186,1182,1186,1182,5
|
|
20231114,115500,74201001,1182,1182,1182,1182,0
|
|
20231114,115400,74201001,1182,1182,1182,1182,0
|
|
20231114,115300,74201001,1182,1182,1182,1182,1
|
|
20231114,115200,74199819,1181,1181,1181,1181,0
|
|
20231114,115100,74199819,1181,1181,1186,1181,304
|
|
20231114,115000,73840778,1184,1184,1184,1184,0
|
|
20231114,114900,73840778,1184,1184,1184,1184,0
|
|
20231114,114800,73840778,1184,1178,1184,1177,902
|
|
20231114,114700,72779084,1177,1182,1182,1177,4000
|
|
20231114,114600,68067389,1184,1184,1184,1183,103
|
|
20231114,114500,67945438,1184,1184,1184,1184,0
|
|
20231114,114400,67945438,1184,1184,1184,1184,0
|
|
20231114,114300,67945438,1184,1184,1184,1184,1
|
|
20231114,114200,67944254,1186,1186,1186,1186,0
|
|
20231114,114100,67944254,1186,1186,1186,1186,1
|
|
20231114,114000,67943068,1185,1185,1185,1185,1
|
|
20231114,113900,67941883,1186,1186,1186,1186,46
|
|
20231114,113800,67887327,1186,1186,1186,1186,0
|
|
20231114,113700,67887327,1186,1186,1186,1186,1
|
|
20231114,113600,67886141,1183,1183,1183,1183,1
|
|
20231114,113500,67884958,1181,1189,1189,1181,1100
|
|
20231114,113400,66583269,1190,1190,1190,1190,74
|
|
20231114,113300,66495209,1190,1188,1190,1188,224
|
|
20231114,113200,66228824,1188,1189,1189,1188,7
|
|
20231114,113100,66220502,1188,1188,1188,1188,66
|
|
20231114,113000,66142094,1188,1191,1192,1188,101
|
|
20231114,112900,66021726,1188,1188,1188,1188,26
|
|
20231114,112800,65990838,1188,1188,1188,1188,1
|
|
20231114,112700,65989650,1187,1187,1187,1187,1295
|
|
20231114,112600,64452485,1187,1187,1187,1187,1
|
|
20231114,112500,64451298,1192,1190,1192,1190,1083
|
|
20231114,112400,63162489,1190,1186,1190,1186,1040
|
|
20231114,112300,61926238,1182,1185,1185,1182,32
|
|
20231114,112200,61888321,1186,1181,1186,1181,22
|
|
20231114,112100,61862330,1181,1173,1188,1173,3965
|
|
20231114,112000,57179693,1177,1176,1177,1176,615
|
|
20231114,111900,56455858,1176,1173,1176,1169,2563
|
|
20231114,111800,53444914,1169,1172,1172,1169,21
|
|
20231114,111700,53420305,1172,1169,1172,1169,3387
|
|
20231114,111600,49457140,1168,1168,1168,1168,1
|
|
20231114,111500,49455972,1169,1169,1169,1169,570
|
|
20231114,111400,48789642,1169,1168,1169,1168,54
|
|
20231114,111300,48726517,1168,1168,1168,1168,0
|
|
20231114,111200,48726517,1168,1168,1168,1168,0
|
|
20231114,111100,48726517,1168,1168,1168,1168,0
|
|
20231114,111000,48726517,1168,1168,1168,1168,1
|
|
20231114,110900,48725349,1169,1168,1169,1168,7
|
|
20231114,110800,48717167,1169,1169,1169,1169,1
|
|
20231114,110700,48715998,1169,1169,1169,1169,40
|
|
20231114,110600,48669238,1168,1168,1168,1168,1
|
|
20231114,110500,48668070,1168,1168,1168,1168,0
|
|
20231114,110400,48668070,1168,1168,1168,1168,0
|
|
20231114,110300,48668070,1168,1170,1170,1168,51
|
|
20231114,110200,48608402,1167,1167,1167,1167,0
|
|
20231114,110100,48608402,1167,1167,1167,1167,5
|
|
20231114,110000,48602567,1167,1167,1167,1167,0
|
|
20231114,105900,48602567,1167,1167,1167,1167,0
|
|
20231114,105800,48602567,1167,1167,1167,1167,1
|
|
20231114,105700,48601400,1167,1167,1167,1167,1
|
|
20231114,105600,48600233,1167,1169,1170,1167,740
|
|
20231114,105500,47735025,1165,1165,1165,1165,0
|
|
20231114,105400,47735025,1165,1164,1165,1164,346
|
|
20231114,105300,47331936,1165,1165,1165,1165,13
|
|
20231114,105200,47316791,1165,1165,1165,1165,23
|
|
20231114,105100,47289996,1164,1169,1169,1164,705
|
|
20231114,105000,46468668,1164,1164,1164,1164,0
|
|
20231114,104900,46468668,1164,1164,1164,1164,0
|
|
20231114,104800,46468668,1164,1165,1165,1164,66
|
|
20231114,104700,46391779,1165,1165,1165,1165,1
|
|
20231114,104600,46390614,1169,1169,1169,1169,0
|
|
20231114,104500,46390614,1169,1169,1169,1169,3
|
|
20231114,104400,46387107,1168,1168,1168,1168,0
|
|
20231114,104300,46387107,1168,1170,1170,1168,15
|
|
20231114,104200,46369559,1170,1170,1170,1170,2
|
|
20231114,104100,46367219,1170,1170,1170,1170,278
|
|
20231114,104000,46041959,1170,1168,1170,1168,261
|
|
20231114,103900,45736591,1170,1170,1170,1170,23
|
|
20231114,103800,45709681,1170,1170,1170,1170,77
|
|
20231114,103700,45619591,1170,1170,1170,1170,2
|
|
20231114,103600,45617251,1168,1168,1168,1168,1
|
|
20231114,103500,45616083,1169,1170,1170,1169,73
|
|
20231114,103400,45530695,1168,1168,1168,1168,1
|
|
20231114,103300,45529527,1170,1170,1170,1170,0
|
|
20231114,103200,45529527,1170,1170,1170,1170,20
|
|
20231114,103100,45506127,1167,1170,1170,1167,510
|
|
20231114,103000,44909430,1170,1170,1170,1170,1
|
|
20231114,102900,44908260,1167,1167,1167,1167,1
|
|
20231114,102800,44907093,1171,1170,1171,1170,1565
|
|
20231114,102700,43075983,1163,1163,1163,1163,1
|
|
20231114,102600,43074820,1167,1167,1167,1167,150
|
|
20231114,102500,42899770,1167,1158,1167,1158,3044
|
|
20231114,102400,39348743,1165,1165,1165,1165,0
|
|
20231114,102300,39348743,1165,1165,1165,1165,2
|
|
20231114,102200,39346413,1158,1158,1158,1158,0
|
|
20231114,102100,39346413,1158,1158,1158,1158,1
|
|
20231114,102000,39345255,1158,1158,1158,1158,0
|
|
20231114,101900,39345255,1158,1158,1158,1158,1
|
|
20231114,101800,39344097,1164,1164,1164,1164,3
|
|
20231114,101700,39340605,1159,1159,1159,1159,140
|
|
20231114,101600,39178345,1159,1159,1159,1159,1
|
|
20231114,101500,39177186,1159,1159,1159,1159,0
|
|
20231114,101400,39177186,1159,1159,1159,1159,1
|
|
20231114,101300,39176027,1164,1164,1164,1164,32
|
|
20231114,101200,39138779,1159,1159,1159,1159,1
|
|
20231114,101100,39137620,1165,1164,1165,1164,141
|
|
20231114,101000,38973361,1159,1159,1159,1159,13
|
|
20231114,100900,38958294,1159,1159,1159,1159,170
|
|
20231114,100800,38761264,1159,1159,1159,1159,0
|
|
20231114,100700,38761264,1159,1165,1165,1159,2
|
|
20231114,100600,38758940,1159,1159,1159,1159,0
|
|
20231114,100500,38758940,1159,1159,1159,1159,30
|
|
20231114,100400,38724170,1159,1166,1166,1159,2
|
|
20231114,100300,38721845,1158,1158,1158,1158,163
|
|
20231114,100200,38533091,1158,1158,1158,1158,1
|
|
20231114,100100,38531933,1158,1158,1158,1158,0
|
|
20231114,100000,38531933,1158,1150,1158,1150,144
|
|
20231114,095900,38365229,1150,1155,1155,1149,3300
|
|
20231114,095800,34573407,1156,1157,1157,1156,49
|
|
20231114,095700,34516744,1157,1158,1158,1157,228
|
|
20231114,095600,34252721,1158,1158,1158,1158,0
|
|
20231114,095500,34252721,1158,1159,1159,1158,144
|
|
20231114,095400,34085850,1159,1162,1162,1159,2
|
|
20231114,095300,34083529,1159,1159,1159,1159,0
|
|
20231114,095200,34083529,1159,1159,1159,1159,1
|
|
20231114,095100,34082370,1160,1160,1160,1160,140
|
|
20231114,095000,33919970,1160,1159,1161,1159,21
|
|
20231114,094900,33895614,1159,1160,1160,1159,13
|
|
20231114,094800,33880541,1164,1160,1164,1160,13
|
|
20231114,094700,33865457,1162,1163,1163,1162,334
|
|
20231114,094600,33477025,1163,1163,1163,1163,0
|
|
20231114,094500,33477025,1163,1163,1163,1163,5
|
|
20231114,094400,33471210,1164,1164,1164,1163,12
|
|
20231114,094300,33457247,1164,1164,1164,1164,19
|
|
20231114,094200,33435131,1164,1165,1165,1164,121
|
|
20231114,094100,33294167,1166,1166,1166,1166,19
|
|
20231114,094000,33272013,1166,1166,1166,1166,1
|
|
20231114,093900,33270847,1167,1167,1167,1167,101
|
|
20231114,093800,33152980,1167,1167,1167,1167,14
|
|
20231114,093700,33136642,1167,1167,1167,1167,21
|
|
20231114,093600,33112135,1167,1169,1169,1167,302
|
|
20231114,093500,32759635,1167,1169,1171,1167,98
|
|
20231114,093400,32645049,1169,1170,1170,1169,436
|
|
20231114,093300,32134949,1171,1173,1173,1171,452
|
|
20231114,093200,31605621,1171,1169,1171,1169,1682
|
|
20231114,093100,29637253,1170,1163,1170,1163,1190
|
|
20231114,093000,28250113,1163,1164,1164,1163,372
|
|
20231114,092900,27817106,1164,1163,1164,1163,2800
|
|
20231114,092800,24560229,1163,1158,1163,1158,2138
|
|
20231114,092700,22081144,1148,1153,1155,1148,2001
|
|
20231114,092600,19770996,1146,1146,1146,1146,0
|
|
20231114,092500,19770996,1146,1150,1150,1146,1560
|
|
20231114,092400,17977000,1145,1145,1145,1145,320
|
|
20231114,092300,17610600,1145,1150,1150,1145,3
|
|
20231114,092200,17607155,1150,1150,1150,1150,101
|
|
20231114,092100,17491005,1145,1145,1145,1145,0
|
|
20231114,092000,17491005,1145,1149,1149,1145,2
|
|
20231114,091900,17488711,1145,1145,1145,1145,0
|
|
20231114,091800,17488711,1145,1149,1150,1145,1393
|
|
20231114,091700,15887537,1149,1149,1149,1149,59
|
|
20231114,091600,15819746,1142,1142,1142,1142,1
|
|
20231114,091500,15818604,1149,1148,1150,1142,666
|
|
20231114,091400,15055798,1144,1143,1144,1142,21
|
|
20231114,091300,15031787,1142,1145,1145,1142,1463
|
|
20231114,091200,13356655,1145,1145,1145,1145,4
|
|
20231114,091100,13352075,1142,1145,1145,1142,11
|
|
20231114,091000,13339510,1142,1142,1142,1142,1
|
|
20231114,090900,13338368,1141,1142,1142,1141,1179
|
|
20231114,090800,11993128,1141,1141,1141,1141,1
|
|
20231114,090700,11991987,1145,1145,1145,1145,6
|
|
20231114,090600,11985117,1145,1145,1145,1145,26
|
|
20231114,090500,11955347,1141,1145,1145,1141,2
|
|
20231114,090400,11953061,1140,1141,1141,1140,2198
|
|
20231114,090300,9445421,1140,1141,1141,1140,45
|
|
20231114,090200,9394082,1138,1142,1142,1138,754
|
|
20231114,090100,8534619,1155,1141,1155,1141,1209
|
|
20231114,090000,7149550,1150,1150,1150,1150,6217
|