565 lines
27 KiB
CSV
565 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,192200,364093319,1578,1578,1578,1578,1530
|
|
20231116,192100,364093319,1578,1578,1578,1578,0
|
|
20231116,192000,364093319,1578,1578,1578,1578,0
|
|
20231116,191900,364093319,1578,1578,1578,1578,0
|
|
20231116,191800,364093319,1578,1578,1578,1578,0
|
|
20231116,191700,364093319,1578,1578,1578,1578,0
|
|
20231116,191600,364093319,1578,1578,1578,1578,0
|
|
20231116,191500,364093319,1578,1578,1578,1578,0
|
|
20231116,191400,364093319,1578,1578,1578,1578,0
|
|
20231116,191300,364093319,1578,1578,1578,1578,0
|
|
20231116,191200,364093319,1578,1578,1578,1578,0
|
|
20231116,191100,364093319,1578,1578,1578,1578,0
|
|
20231116,191000,364093319,1578,1578,1578,1578,0
|
|
20231116,190900,364093319,1578,1578,1578,1578,0
|
|
20231116,190800,364093319,1578,1578,1578,1578,0
|
|
20231116,190700,364093319,1578,1578,1578,1578,0
|
|
20231116,190600,364093319,1578,1578,1578,1578,0
|
|
20231116,190500,364093319,1578,1578,1578,1578,0
|
|
20231116,190400,364093319,1578,1578,1578,1578,0
|
|
20231116,190300,364093319,1578,1578,1578,1578,0
|
|
20231116,190200,364093319,1578,1578,1578,1578,0
|
|
20231116,190100,364093319,1578,1578,1578,1578,0
|
|
20231116,190000,364093319,1578,1578,1578,1578,0
|
|
20231116,185900,364093319,1578,1578,1578,1578,0
|
|
20231116,185800,364093319,1578,1578,1578,1578,0
|
|
20231116,185700,364093319,1578,1578,1578,1578,0
|
|
20231116,185600,364093319,1578,1578,1578,1578,0
|
|
20231116,185500,364093319,1578,1578,1578,1578,0
|
|
20231116,185400,364093319,1578,1578,1578,1578,0
|
|
20231116,185300,364093319,1578,1578,1578,1578,0
|
|
20231116,185200,364093319,1578,1578,1578,1578,1530
|
|
20231116,185100,364093319,1578,1578,1578,1578,0
|
|
20231116,185000,364093319,1578,1578,1578,1578,0
|
|
20231116,184900,364093319,1578,1578,1578,1578,0
|
|
20231116,184800,364093319,1578,1578,1578,1578,0
|
|
20231116,184700,364093319,1578,1578,1578,1578,0
|
|
20231116,184600,364093319,1578,1578,1578,1578,0
|
|
20231116,184500,364093319,1578,1578,1578,1578,0
|
|
20231116,184400,364093319,1578,1578,1578,1578,0
|
|
20231116,184300,364093319,1578,1578,1578,1578,0
|
|
20231116,184200,364093319,1578,1578,1578,1578,0
|
|
20231116,184100,364093319,1578,1578,1578,1578,0
|
|
20231116,184000,364093319,1578,1578,1578,1578,0
|
|
20231116,183900,364093319,1578,1578,1578,1578,0
|
|
20231116,183800,364093319,1578,1578,1578,1578,0
|
|
20231116,183700,364093319,1578,1578,1578,1578,0
|
|
20231116,183600,364093319,1578,1578,1578,1578,0
|
|
20231116,183500,364093319,1578,1578,1578,1578,0
|
|
20231116,183400,364093319,1578,1578,1578,1578,0
|
|
20231116,183300,364093319,1578,1578,1578,1578,0
|
|
20231116,183200,364093319,1578,1578,1578,1578,0
|
|
20231116,183100,364093319,1578,1578,1578,1578,0
|
|
20231116,183000,364093319,1578,1578,1578,1578,0
|
|
20231116,182900,364093319,1578,1578,1578,1578,0
|
|
20231116,182800,364093319,1578,1578,1578,1578,0
|
|
20231116,182700,364093319,1578,1578,1578,1578,0
|
|
20231116,182600,364093319,1578,1578,1578,1578,0
|
|
20231116,182500,364093319,1578,1578,1578,1578,0
|
|
20231116,182400,364093319,1578,1578,1578,1578,0
|
|
20231116,182300,364093319,1578,1578,1578,1578,0
|
|
20231116,182200,364093319,1578,1578,1578,1578,1530
|
|
20231116,182100,364093319,1578,1578,1578,1578,0
|
|
20231116,182000,364093319,1578,1578,1578,1578,0
|
|
20231116,181900,364093319,1578,1578,1578,1578,0
|
|
20231116,181800,364093319,1578,1578,1578,1578,0
|
|
20231116,181700,364093319,1578,1578,1578,1578,0
|
|
20231116,181600,364093319,1578,1578,1578,1578,0
|
|
20231116,181500,364093319,1578,1578,1578,1578,0
|
|
20231116,181400,364093319,1578,1578,1578,1578,0
|
|
20231116,181300,364093319,1578,1578,1578,1578,0
|
|
20231116,181200,364093319,1578,1578,1578,1578,0
|
|
20231116,181100,364093319,1578,1578,1578,1578,0
|
|
20231116,181000,364093319,1578,1578,1578,1578,0
|
|
20231116,180900,364093319,1578,1578,1578,1578,0
|
|
20231116,180800,364093319,1578,1578,1578,1578,0
|
|
20231116,180700,364093319,1578,1578,1578,1578,0
|
|
20231116,180600,364093319,1578,1578,1578,1578,0
|
|
20231116,180500,364093319,1578,1578,1578,1578,0
|
|
20231116,180400,364093319,1578,1578,1578,1578,0
|
|
20231116,180300,364093319,1578,1578,1578,1578,0
|
|
20231116,180200,364093319,1578,1578,1578,1578,0
|
|
20231116,180100,364093319,1578,1578,1578,1578,0
|
|
20231116,180000,364093319,1578,1578,1578,1578,0
|
|
20231116,175900,364093319,1578,1578,1578,1578,0
|
|
20231116,175800,364093319,1578,1578,1578,1578,0
|
|
20231116,175700,364093319,1578,1578,1578,1578,0
|
|
20231116,175600,364093319,1578,1578,1578,1578,0
|
|
20231116,175500,364093319,1578,1578,1578,1578,0
|
|
20231116,175400,364093319,1578,1578,1578,1578,0
|
|
20231116,175300,364093319,1578,1578,1578,1578,0
|
|
20231116,175200,364093319,1578,1578,1578,1578,1530
|
|
20231116,175100,364093319,1578,1578,1578,1578,0
|
|
20231116,175000,364093319,1578,1578,1578,1578,0
|
|
20231116,174900,364093319,1578,1578,1578,1578,0
|
|
20231116,174800,364093319,1578,1578,1578,1578,0
|
|
20231116,174700,364093319,1578,1578,1578,1578,0
|
|
20231116,174600,364093319,1578,1578,1578,1578,0
|
|
20231116,174500,364093319,1578,1578,1578,1578,0
|
|
20231116,174400,364093319,1578,1578,1578,1578,0
|
|
20231116,174300,364093319,1578,1578,1578,1578,0
|
|
20231116,174200,364093319,1578,1578,1578,1578,0
|
|
20231116,174100,364093319,1578,1578,1578,1578,0
|
|
20231116,174000,364093319,1578,1578,1578,1578,0
|
|
20231116,173900,364093319,1578,1578,1578,1578,0
|
|
20231116,173800,364093319,1578,1578,1578,1578,0
|
|
20231116,173700,364093319,1578,1578,1578,1578,0
|
|
20231116,173600,364093319,1578,1578,1578,1578,0
|
|
20231116,173500,364093319,1578,1578,1578,1578,0
|
|
20231116,173400,364093319,1578,1578,1578,1578,0
|
|
20231116,173300,364093319,1578,1578,1578,1578,0
|
|
20231116,173200,364093319,1578,1578,1578,1578,0
|
|
20231116,173100,364093319,1578,1578,1578,1578,0
|
|
20231116,173000,364093319,1578,1578,1578,1578,0
|
|
20231116,172900,364093319,1578,1578,1578,1578,0
|
|
20231116,172800,364093319,1578,1578,1578,1578,0
|
|
20231116,172700,364093319,1578,1578,1578,1578,0
|
|
20231116,172600,364093319,1578,1578,1578,1578,0
|
|
20231116,172500,364093319,1578,1578,1578,1578,0
|
|
20231116,172400,364093319,1578,1578,1578,1578,0
|
|
20231116,172300,364093319,1578,1578,1578,1578,0
|
|
20231116,172200,364093319,1578,1578,1578,1578,1530
|
|
20231116,172100,364093319,1578,1578,1578,1578,0
|
|
20231116,172000,364093319,1578,1578,1578,1578,0
|
|
20231116,171900,364093319,1578,1578,1578,1578,0
|
|
20231116,171800,364093319,1578,1578,1578,1578,0
|
|
20231116,171700,364093319,1578,1578,1578,1578,0
|
|
20231116,171600,364093319,1578,1578,1578,1578,0
|
|
20231116,171500,364093319,1578,1578,1578,1578,0
|
|
20231116,171400,364093319,1578,1578,1578,1578,0
|
|
20231116,171300,364093319,1578,1578,1578,1578,0
|
|
20231116,171200,364093319,1578,1578,1578,1578,0
|
|
20231116,171100,364093319,1578,1578,1578,1578,0
|
|
20231116,171000,364093319,1578,1578,1578,1578,0
|
|
20231116,170900,364093319,1578,1578,1578,1578,0
|
|
20231116,170800,364093319,1578,1578,1578,1578,0
|
|
20231116,170700,364093319,1578,1578,1578,1578,0
|
|
20231116,170600,364093319,1578,1578,1578,1578,0
|
|
20231116,170500,364093319,1578,1578,1578,1578,0
|
|
20231116,170400,364093319,1578,1578,1578,1578,0
|
|
20231116,170300,364093319,1578,1578,1578,1578,0
|
|
20231116,170200,364093319,1578,1578,1578,1578,0
|
|
20231116,170100,364093319,1578,1578,1578,1578,0
|
|
20231116,170000,364093319,1578,1578,1578,1578,0
|
|
20231116,165900,364093319,1578,1578,1578,1578,0
|
|
20231116,165800,364093319,1578,1578,1578,1578,0
|
|
20231116,165700,364093319,1578,1578,1578,1578,0
|
|
20231116,165600,364093319,1578,1578,1578,1578,0
|
|
20231116,165500,364093319,1578,1578,1578,1578,0
|
|
20231116,165400,364093319,1578,1578,1578,1578,0
|
|
20231116,165300,364093319,1578,1578,1578,1578,0
|
|
20231116,165200,364093319,1578,1578,1578,1578,1530
|
|
20231116,165100,364093319,1578,1578,1578,1578,0
|
|
20231116,165000,364093319,1578,1578,1578,1578,0
|
|
20231116,164900,364093319,1578,1578,1578,1578,0
|
|
20231116,164800,364093319,1578,1578,1578,1578,0
|
|
20231116,164700,364093319,1578,1578,1578,1578,0
|
|
20231116,164600,364093319,1578,1578,1578,1578,0
|
|
20231116,164500,364093319,1578,1578,1578,1578,0
|
|
20231116,164400,364093319,1578,1578,1578,1578,0
|
|
20231116,164300,364093319,1578,1578,1578,1578,0
|
|
20231116,164200,364093319,1578,1578,1578,1578,0
|
|
20231116,164100,364093319,1578,1578,1578,1578,0
|
|
20231116,164000,364093319,1578,1578,1578,1578,0
|
|
20231116,163900,364093319,1578,1578,1578,1578,0
|
|
20231116,163800,364093319,1578,1578,1578,1578,0
|
|
20231116,163700,364093319,1578,1578,1578,1578,0
|
|
20231116,163600,364093319,1578,1578,1578,1578,0
|
|
20231116,163500,364093319,1578,1578,1578,1578,0
|
|
20231116,163400,364093319,1578,1578,1578,1578,0
|
|
20231116,163300,364093319,1578,1578,1578,1578,0
|
|
20231116,163200,364093319,1578,1578,1578,1578,0
|
|
20231116,163100,364093319,1578,1578,1578,1578,0
|
|
20231116,163000,364093319,1578,1578,1578,1578,1530
|
|
20231116,162900,361678979,1578,1578,1578,1578,0
|
|
20231116,162800,361678979,1578,1578,1578,1578,0
|
|
20231116,162700,361678979,1578,1578,1578,1578,0
|
|
20231116,162600,361678979,1578,1578,1578,1578,0
|
|
20231116,162500,361678979,1578,1578,1578,1578,0
|
|
20231116,162400,361678979,1578,1578,1578,1578,0
|
|
20231116,162300,361678979,1578,1578,1578,1578,0
|
|
20231116,162200,361678979,1578,1578,1578,1578,0
|
|
20231116,162100,361678979,1578,1578,1578,1578,0
|
|
20231116,162000,361678979,1578,1578,1578,1578,0
|
|
20231116,161900,361678979,1578,1578,1578,1578,0
|
|
20231116,161800,361678979,1578,1578,1578,1575,10
|
|
20231116,161700,361663209,1577,1577,1577,1577,2
|
|
20231116,161600,361660055,1578,1578,1578,1578,0
|
|
20231116,161500,361660055,1578,1578,1578,1578,2
|
|
20231116,161400,361656899,1578,1578,1578,1578,0
|
|
20231116,161300,361656899,1578,1578,1578,1578,1
|
|
20231116,161200,361655321,1572,1572,1572,1572,73
|
|
20231116,161100,361540565,1572,1572,1572,1572,1
|
|
20231116,161000,361538993,1579,1579,1579,1579,0
|
|
20231116,160900,361538993,1579,1579,1579,1579,30
|
|
20231116,160800,361491623,1579,1572,1579,1572,101
|
|
20231116,160700,361332844,1572,1576,1576,1572,287
|
|
20231116,160600,360881477,1577,1579,1579,1577,13
|
|
20231116,160500,360860963,1582,1580,1582,1580,3
|
|
20231116,160400,360856219,1579,1579,1580,1579,826
|
|
20231116,160300,359551620,1579,1579,1579,1579,68
|
|
20231116,160200,359444248,1580,1580,1580,1580,0
|
|
20231116,160100,359444248,1580,1580,1580,1580,1
|
|
20231116,160000,359442668,1579,1580,1580,1579,154
|
|
20231116,155900,359199351,1580,1580,1580,1580,0
|
|
20231116,155800,359199351,1580,1580,1580,1580,75
|
|
20231116,155700,359080851,1580,1580,1580,1580,0
|
|
20231116,155600,359080851,1580,1580,1580,1580,0
|
|
20231116,155500,359080851,1580,1580,1580,1580,6
|
|
20231116,155400,359071371,1580,1580,1580,1580,0
|
|
20231116,155300,359071371,1580,1576,1580,1576,69
|
|
20231116,155200,358962623,1580,1580,1580,1580,0
|
|
20231116,155100,358962623,1580,1575,1580,1572,3264
|
|
20231116,155000,353828825,1580,1580,1580,1580,3
|
|
20231116,154900,353824085,1575,1580,1580,1575,85
|
|
20231116,154800,353690205,1575,1576,1576,1575,200
|
|
20231116,154700,353375143,1580,1580,1580,1580,0
|
|
20231116,154600,353375143,1580,1580,1580,1580,0
|
|
20231116,154500,353375143,1580,1580,1580,1580,0
|
|
20231116,154400,353375143,1580,1580,1580,1580,0
|
|
20231116,154300,353375143,1580,1579,1580,1576,70
|
|
20231116,154200,353264806,1580,1580,1580,1580,0
|
|
20231116,154100,353264806,1580,1580,1580,1580,0
|
|
20231116,154000,353264806,1580,1580,1580,1580,2
|
|
20231116,153900,353261646,1580,1580,1580,1580,0
|
|
20231116,153800,353261646,1580,1580,1580,1580,0
|
|
20231116,153700,353261646,1580,1576,1580,1576,4
|
|
20231116,153600,353255338,1575,1575,1575,1575,0
|
|
20231116,153500,353255338,1575,1575,1575,1575,3
|
|
20231116,153400,353250613,1580,1580,1580,1580,1
|
|
20231116,153300,353249033,1575,1575,1580,1575,1274
|
|
20231116,153200,351237483,1576,1576,1576,1576,0
|
|
20231116,153100,351237483,1576,1576,1576,1576,0
|
|
20231116,153000,351237483,1576,1576,1576,1576,5
|
|
20231116,152900,351229603,1577,1579,1579,1577,6
|
|
20231116,152800,351220135,1580,1580,1580,1580,2
|
|
20231116,152700,351216975,1580,1580,1580,1580,319
|
|
20231116,152600,350712955,1580,1580,1580,1580,100
|
|
20231116,152500,350554955,1575,1575,1575,1575,0
|
|
20231116,152400,350554955,1575,1575,1575,1575,0
|
|
20231116,152300,350554955,1575,1575,1575,1575,0
|
|
20231116,152200,350554955,1575,1575,1575,1575,0
|
|
20231116,152100,350554955,1575,1575,1575,1575,43
|
|
20231116,152000,350487230,1575,1578,1578,1575,588
|
|
20231116,151900,349561052,1578,1580,1580,1578,106
|
|
20231116,151800,349393576,1580,1580,1580,1580,1
|
|
20231116,151700,349391996,1579,1579,1579,1579,6
|
|
20231116,151600,349382522,1579,1579,1579,1579,0
|
|
20231116,151500,349382522,1579,1578,1579,1578,3
|
|
20231116,151400,349377787,1578,1580,1580,1578,11
|
|
20231116,151300,349360409,1578,1578,1578,1578,69
|
|
20231116,151200,349251527,1579,1579,1579,1579,0
|
|
20231116,151100,349251527,1579,1579,1579,1579,30
|
|
20231116,151000,349204157,1579,1575,1579,1575,300
|
|
20231116,150900,348731457,1580,1580,1580,1580,0
|
|
20231116,150800,348731457,1580,1574,1580,1574,7814
|
|
20231116,150700,336424563,1575,1575,1575,1575,0
|
|
20231116,150600,336424563,1575,1575,1575,1575,304
|
|
20231116,150500,335945763,1574,1575,1575,1574,3722
|
|
20231116,150400,330086333,1575,1574,1575,1574,2284
|
|
20231116,150300,326489036,1574,1574,1574,1574,1732
|
|
20231116,150200,323762868,1574,1574,1574,1574,30
|
|
20231116,150100,323715648,1575,1575,1575,1575,0
|
|
20231116,150000,323715648,1575,1574,1575,1574,682
|
|
20231116,145900,322642128,1575,1574,1575,1574,1058
|
|
20231116,145800,320975779,1575,1575,1575,1574,49
|
|
20231116,145700,320898605,1575,1577,1577,1575,548
|
|
20231116,145600,320034612,1578,1579,1579,1578,83
|
|
20231116,145500,319903636,1580,1580,1580,1580,0
|
|
20231116,145400,319903636,1580,1580,1580,1580,60
|
|
20231116,145300,319808836,1580,1580,1580,1580,4
|
|
20231116,145200,319802516,1580,1580,1580,1580,934
|
|
20231116,145100,318326796,1580,1580,1580,1580,0
|
|
20231116,145000,318326796,1580,1580,1580,1580,66
|
|
20231116,144900,318222516,1580,1580,1580,1580,2
|
|
20231116,144800,318219356,1577,1577,1577,1577,0
|
|
20231116,144700,318219356,1577,1577,1577,1577,1
|
|
20231116,144600,318217779,1584,1584,1584,1584,1
|
|
20231116,144500,318216195,1576,1585,1585,1576,1401
|
|
20231116,144400,315995619,1586,1586,1586,1586,0
|
|
20231116,144300,315995619,1586,1586,1586,1586,0
|
|
20231116,144200,315995619,1586,1586,1586,1586,0
|
|
20231116,144100,315995619,1586,1585,1586,1585,6323
|
|
20231116,144000,305973643,1585,1585,1585,1585,0
|
|
20231116,143900,305973643,1585,1576,1585,1576,4
|
|
20231116,143800,305967330,1586,1586,1586,1586,1750
|
|
20231116,143700,303191830,1576,1576,1576,1576,0
|
|
20231116,143600,303191830,1576,1576,1576,1575,707
|
|
20231116,143500,302077599,1576,1576,1576,1576,1992
|
|
20231116,143400,298938207,1576,1576,1576,1576,0
|
|
20231116,143300,298938207,1576,1576,1576,1576,4
|
|
20231116,143200,298931903,1587,1587,1587,1587,10
|
|
20231116,143100,298916033,1574,1575,1575,1574,5335
|
|
20231116,143000,290513409,1574,1578,1578,1574,6083
|
|
20231116,142900,280929209,1578,1580,1580,1578,1054
|
|
20231116,142800,279264994,1580,1580,1580,1580,200
|
|
20231116,142700,278948994,1581,1581,1581,1581,0
|
|
20231116,142600,278948994,1581,1581,1581,1581,0
|
|
20231116,142500,278948994,1581,1581,1581,1581,126
|
|
20231116,142400,278749788,1581,1581,1581,1581,0
|
|
20231116,142300,278749788,1581,1581,1581,1581,1034
|
|
20231116,142200,277115034,1581,1583,1583,1581,11208
|
|
20231116,142100,259387241,1582,1584,1584,1582,1897
|
|
20231116,142000,256383760,1587,1587,1587,1587,0
|
|
20231116,141900,256383760,1587,1587,1587,1587,0
|
|
20231116,141800,256383760,1587,1587,1587,1587,0
|
|
20231116,141700,256383760,1587,1587,1587,1587,0
|
|
20231116,141600,256383760,1587,1587,1587,1587,0
|
|
20231116,141500,256383760,1587,1587,1587,1587,170
|
|
20231116,141400,256113970,1582,1582,1582,1582,0
|
|
20231116,141300,256113970,1582,1586,1586,1582,300
|
|
20231116,141200,255639042,1586,1586,1586,1586,24
|
|
20231116,141100,255600978,1586,1586,1586,1586,200
|
|
20231116,141000,255283778,1587,1588,1588,1587,288
|
|
20231116,140900,254826720,1587,1586,1587,1586,460
|
|
20231116,140800,254096995,1582,1582,1587,1581,5492
|
|
20231116,140700,245413136,1582,1584,1584,1582,2000
|
|
20231116,140600,242248936,1587,1587,1587,1587,34
|
|
20231116,140500,242194978,1588,1588,1589,1588,1132
|
|
20231116,140400,240397344,1582,1582,1582,1582,0
|
|
20231116,140300,240397344,1582,1582,1582,1582,2
|
|
20231116,140200,240394180,1583,1582,1588,1582,12
|
|
20231116,140100,240375170,1588,1581,1588,1581,1002
|
|
20231116,140000,238791000,1589,1581,1589,1581,71
|
|
20231116,135900,238678741,1581,1583,1583,1581,6568
|
|
20231116,135800,228290101,1590,1590,1590,1590,1
|
|
20231116,135700,228288511,1581,1579,1589,1579,18798
|
|
20231116,135600,198511635,1579,1579,1579,1579,0
|
|
20231116,135500,198511635,1579,1579,1579,1579,0
|
|
20231116,135400,198511635,1579,1579,1579,1579,1
|
|
20231116,135300,198510056,1580,1580,1580,1577,172
|
|
20231116,135200,198238509,1580,1580,1580,1580,0
|
|
20231116,135100,198238509,1580,1580,1580,1580,0
|
|
20231116,135000,198238509,1580,1580,1580,1580,1
|
|
20231116,134900,198236929,1579,1579,1579,1579,232
|
|
20231116,134800,197870601,1579,1577,1579,1577,34
|
|
20231116,134700,197816981,1578,1578,1578,1578,0
|
|
20231116,134600,197816981,1578,1578,1578,1578,0
|
|
20231116,134500,197816981,1578,1578,1578,1578,0
|
|
20231116,134400,197816981,1578,1580,1580,1578,1322
|
|
20231116,134300,195730863,1579,1578,1579,1578,202
|
|
20231116,134200,195411907,1580,1580,1580,1580,190
|
|
20231116,134100,195111707,1580,1580,1580,1580,0
|
|
20231116,134000,195111707,1580,1576,1580,1576,169
|
|
20231116,133900,194844959,1576,1576,1576,1576,110
|
|
20231116,133800,194671599,1576,1580,1580,1576,2100
|
|
20231116,133700,191361839,1580,1581,1581,1580,761
|
|
20231116,133600,190159458,1580,1580,1580,1580,200
|
|
20231116,133500,189843458,1581,1581,1581,1581,0
|
|
20231116,133400,189843458,1581,1581,1581,1581,0
|
|
20231116,133300,189843458,1581,1581,1581,1576,5069
|
|
20231116,133200,181829709,1581,1581,1581,1581,0
|
|
20231116,133100,181829709,1581,1581,1581,1581,250
|
|
20231116,133000,181434459,1581,1581,1581,1581,0
|
|
20231116,132900,181434459,1581,1581,1581,1581,0
|
|
20231116,132800,181434459,1581,1581,1581,1581,1
|
|
20231116,132700,181432878,1576,1576,1576,1576,142
|
|
20231116,132600,181209086,1581,1581,1581,1581,0
|
|
20231116,132500,181209086,1581,1581,1581,1581,0
|
|
20231116,132400,181209086,1581,1581,1581,1581,0
|
|
20231116,132300,181209086,1581,1576,1581,1575,72
|
|
20231116,132200,181095630,1581,1581,1581,1581,0
|
|
20231116,132100,181095630,1581,1581,1581,1581,0
|
|
20231116,132000,181095630,1581,1581,1581,1581,0
|
|
20231116,131900,181095630,1581,1581,1581,1581,0
|
|
20231116,131800,181095630,1581,1581,1581,1581,0
|
|
20231116,131700,181095630,1581,1581,1581,1581,0
|
|
20231116,131600,181095630,1581,1581,1581,1581,0
|
|
20231116,131500,181095630,1581,1576,1581,1575,2998
|
|
20231116,131400,176373583,1575,1576,1576,1575,5396
|
|
20231116,131300,167872115,1576,1576,1576,1576,51
|
|
20231116,131200,167791739,1580,1580,1580,1580,0
|
|
20231116,131100,167791739,1580,1580,1580,1580,0
|
|
20231116,131000,167791739,1580,1580,1580,1580,17
|
|
20231116,130900,167764879,1580,1580,1580,1580,18
|
|
20231116,130800,167736439,1581,1581,1581,1581,0
|
|
20231116,130700,167736439,1581,1581,1581,1581,0
|
|
20231116,130600,167736439,1581,1580,1581,1580,5
|
|
20231116,130500,167728538,1580,1580,1580,1580,0
|
|
20231116,130400,167728538,1580,1580,1580,1580,0
|
|
20231116,130300,167728538,1580,1581,1581,1580,11
|
|
20231116,130200,167711148,1581,1581,1581,1581,0
|
|
20231116,130100,167711148,1581,1581,1581,1581,3
|
|
20231116,130000,167706405,1580,1580,1580,1580,273
|
|
20231116,125900,167275065,1575,1575,1575,1575,1
|
|
20231116,125800,167273490,1575,1575,1575,1575,0
|
|
20231116,125700,167273490,1575,1575,1575,1575,0
|
|
20231116,125600,167273490,1575,1575,1575,1575,0
|
|
20231116,125500,167273490,1575,1575,1575,1575,0
|
|
20231116,125400,167273490,1575,1575,1575,1575,0
|
|
20231116,125300,167273490,1575,1575,1575,1575,1
|
|
20231116,125200,167271915,1576,1576,1576,1576,4080
|
|
20231116,125100,160841835,1575,1575,1575,1575,0
|
|
20231116,125000,160841835,1575,1575,1575,1575,68
|
|
20231116,124900,160734735,1575,1575,1575,1575,5
|
|
20231116,124800,160726860,1575,1575,1575,1575,0
|
|
20231116,124700,160726860,1575,1575,1575,1575,0
|
|
20231116,124600,160726860,1575,1575,1575,1575,0
|
|
20231116,124500,160726860,1575,1575,1575,1575,0
|
|
20231116,124400,160726860,1575,1575,1575,1575,0
|
|
20231116,124300,160726860,1575,1575,1575,1575,65
|
|
20231116,124200,160624485,1576,1576,1576,1576,17
|
|
20231116,124100,160597693,1576,1576,1576,1576,17
|
|
20231116,124000,160570901,1576,1576,1576,1576,6
|
|
20231116,123900,160561445,1576,1576,1576,1576,1700
|
|
20231116,123800,157882245,1574,1574,1574,1574,0
|
|
20231116,123700,157882245,1574,1574,1574,1574,0
|
|
20231116,123600,157882245,1574,1574,1574,1574,0
|
|
20231116,123500,157882245,1574,1574,1574,1574,0
|
|
20231116,123400,157882245,1574,1574,1574,1574,0
|
|
20231116,123300,157882245,1574,1577,1577,1574,2001
|
|
20231116,123200,154731721,1579,1579,1579,1579,0
|
|
20231116,123100,154731721,1579,1579,1579,1579,0
|
|
20231116,123000,154731721,1579,1579,1579,1579,1048
|
|
20231116,122900,153076929,1579,1578,1579,1578,700
|
|
20231116,122800,151971993,1577,1577,1577,1577,0
|
|
20231116,122700,151971993,1577,1577,1577,1577,0
|
|
20231116,122600,151971993,1577,1577,1577,1577,0
|
|
20231116,122500,151971993,1577,1577,1577,1577,0
|
|
20231116,122400,151971993,1577,1577,1577,1577,1
|
|
20231116,122300,151970416,1577,1577,1577,1577,1231
|
|
20231116,122200,150029129,1578,1578,1578,1578,0
|
|
20231116,122100,150029129,1578,1578,1578,1578,118
|
|
20231116,122000,149842925,1578,1578,1578,1578,0
|
|
20231116,121900,149842925,1578,1578,1578,1578,0
|
|
20231116,121800,149842925,1578,1578,1578,1578,0
|
|
20231116,121700,149842925,1578,1578,1578,1578,0
|
|
20231116,121600,149842925,1578,1578,1578,1578,0
|
|
20231116,121500,149842925,1578,1578,1578,1578,0
|
|
20231116,121400,149842925,1578,1578,1578,1578,0
|
|
20231116,121300,149842925,1578,1577,1578,1577,79
|
|
20231116,121200,149718332,1578,1578,1578,1578,0
|
|
20231116,121100,149718332,1578,1578,1578,1578,0
|
|
20231116,121000,149718332,1578,1578,1578,1578,1
|
|
20231116,120900,149716754,1578,1578,1578,1578,63
|
|
20231116,120800,149617340,1574,1574,1574,1574,0
|
|
20231116,120700,149617340,1574,1574,1574,1574,0
|
|
20231116,120600,149617340,1574,1574,1574,1574,0
|
|
20231116,120500,149617340,1574,1574,1574,1574,0
|
|
20231116,120400,149617340,1574,1574,1574,1574,584
|
|
20231116,120300,148698124,1573,1573,1573,1573,0
|
|
20231116,120200,148698124,1573,1573,1574,1573,818
|
|
20231116,120100,147411363,1573,1575,1575,1573,113
|
|
20231116,120000,147233398,1576,1576,1576,1576,1105
|
|
20231116,115900,145491918,1578,1578,1578,1578,0
|
|
20231116,115800,145491918,1578,1578,1578,1578,0
|
|
20231116,115700,145491918,1578,1578,1578,1578,0
|
|
20231116,115600,145491918,1578,1578,1578,1578,0
|
|
20231116,115500,145491918,1578,1578,1578,1578,1
|
|
20231116,115400,145490340,1577,1577,1577,1577,0
|
|
20231116,115300,145490340,1577,1577,1577,1577,291
|
|
20231116,115200,145031433,1578,1578,1578,1578,0
|
|
20231116,115100,145031433,1578,1578,1578,1578,0
|
|
20231116,115000,145031433,1578,1578,1578,1578,0
|
|
20231116,114900,145031433,1578,1578,1578,1578,20
|
|
20231116,114800,144999873,1578,1578,1578,1578,0
|
|
20231116,114700,144999873,1578,1578,1578,1578,1
|
|
20231116,114600,144998295,1578,1578,1578,1578,1
|
|
20231116,114500,144996717,1576,1576,1576,1576,0
|
|
20231116,114400,144996717,1576,1576,1576,1576,0
|
|
20231116,114300,144996717,1576,1577,1577,1576,3
|
|
20231116,114200,144991988,1578,1578,1578,1578,31
|
|
20231116,114100,144943070,1579,1578,1579,1578,2
|
|
20231116,114000,144939913,1579,1576,1579,1576,2609
|
|
20231116,113900,140828126,1576,1576,1576,1576,0
|
|
20231116,113800,140828126,1576,1576,1576,1576,0
|
|
20231116,113700,140828126,1576,1576,1576,1576,0
|
|
20231116,113600,140828126,1576,1576,1576,1576,0
|
|
20231116,113500,140828126,1576,1576,1576,1576,0
|
|
20231116,113400,140828126,1576,1576,1576,1576,0
|
|
20231116,113300,140828126,1576,1576,1576,1576,0
|
|
20231116,113200,140828126,1576,1576,1576,1576,0
|
|
20231116,113100,140828126,1576,1576,1576,1576,1
|
|
20231116,113000,140826550,1576,1576,1579,1575,336
|
|
20231116,112900,140297249,1575,1574,1576,1574,567
|
|
20231116,112800,139404397,1573,1573,1573,1573,0
|
|
20231116,112700,139404397,1573,1573,1573,1573,0
|
|
20231116,112600,139404397,1573,1573,1573,1573,0
|
|
20231116,112500,139404397,1573,1573,1573,1573,0
|
|
20231116,112400,139404397,1573,1573,1573,1573,0
|
|
20231116,112300,139404397,1573,1579,1579,1573,4
|
|
20231116,112200,139398093,1579,1577,1579,1577,6650
|
|
20231116,112100,128905989,1577,1577,1577,1577,645
|
|
20231116,112000,127888824,1577,1577,1577,1577,0
|
|
20231116,111900,127888824,1577,1577,1577,1577,0
|
|
20231116,111800,127888824,1577,1577,1577,1577,1
|
|
20231116,111700,127887247,1576,1576,1576,1576,0
|
|
20231116,111600,127887247,1576,1576,1576,1576,0
|
|
20231116,111500,127887247,1576,1567,1576,1567,3005
|
|
20231116,111400,123151403,1567,1567,1567,1567,62
|
|
20231116,111300,123054249,1576,1567,1576,1567,366
|
|
20231116,111200,122477442,1576,1576,1576,1576,0
|
|
20231116,111100,122477442,1576,1576,1576,1576,1
|
|
20231116,111000,122475866,1575,1575,1575,1575,139
|
|
20231116,110900,122256941,1575,1575,1575,1575,383
|
|
20231116,110800,121653716,1575,1575,1575,1575,1
|
|
20231116,110700,121652141,1566,1566,1566,1566,0
|
|
20231116,110600,121652141,1566,1566,1566,1566,50
|
|
20231116,110500,121573841,1576,1574,1576,1566,931
|
|
20231116,110400,120107411,1574,1566,1574,1566,3
|
|
20231116,110300,120102705,1566,1576,1576,1566,2
|
|
20231116,110200,120099563,1566,1566,1566,1566,0
|
|
20231116,110100,120099563,1566,1566,1566,1566,68
|
|
20231116,110000,119993075,1566,1566,1566,1566,1
|
|
20231116,105900,119991509,1577,1577,1577,1577,0
|
|
20231116,105800,119991509,1577,1577,1577,1577,0
|
|
20231116,105700,119991509,1577,1570,1577,1566,1155
|
|
20231116,105600,118181246,1577,1577,1577,1577,0
|
|
20231116,105500,118181246,1577,1569,1577,1569,5
|
|
20231116,105400,118173393,1569,1569,1569,1569,0
|
|
20231116,105300,118173393,1569,1577,1577,1569,74
|
|
20231116,105200,118057231,1578,1578,1578,1578,0
|
|
20231116,105100,118057231,1578,1578,1578,1578,3
|
|
20231116,105000,118052497,1578,1578,1578,1578,11
|
|
20231116,104900,118035139,1578,1578,1578,1578,70
|
|
20231116,104800,117924679,1578,1578,1578,1578,0
|
|
20231116,104700,117924679,1578,1578,1578,1578,0
|
|
20231116,104600,117924679,1578,1578,1578,1578,30
|
|
20231116,104500,117877339,1567,1578,1578,1567,3183
|
|
20231116,104400,112887676,1578,1578,1578,1578,0
|
|
20231116,104300,112887676,1578,1568,1578,1567,1400
|
|
20231116,104200,110692739,1578,1578,1578,1565,221
|
|
20231116,104100,110344159,1565,1564,1578,1564,1209
|
|
20231116,104000,108438920,1564,1563,1574,1560,3165
|
|
20231116,103900,103488750,1562,1570,1570,1562,649
|
|
20231116,103800,102469828,1560,1560,1560,1560,0
|
|
20231116,103700,102469828,1560,1566,1566,1560,6805
|
|
20231116,103600,91845520,1573,1573,1573,1573,10
|
|
20231116,103500,91829790,1565,1573,1573,1564,12
|
|
20231116,103400,91810931,1564,1569,1573,1564,5711
|
|
20231116,103300,82864383,1570,1573,1575,1569,206
|
|
20231116,103200,82540820,1574,1573,1574,1573,114
|
|
20231116,103100,82361445,1569,1574,1574,1569,4
|
|
20231116,103000,82355159,1568,1571,1575,1568,1487
|
|
20231116,102900,80021135,1570,1573,1573,1570,255
|
|
20231116,102800,79620256,1574,1575,1580,1574,1087
|
|
20231116,102700,77906780,1575,1577,1580,1575,7950
|
|
20231116,102600,65382994,1580,1580,1580,1576,551
|
|
20231116,102500,64513330,1582,1581,1582,1581,1000
|
|
20231116,102400,62931877,1580,1580,1580,1577,579
|
|
20231116,102300,62017060,1580,1576,1580,1576,1009
|
|
20231116,102200,60423819,1575,1579,1579,1575,53
|
|
20231116,102100,60340144,1575,1579,1579,1575,250
|
|
20231116,102000,59946194,1579,1572,1580,1572,55
|
|
20231116,101900,59859719,1572,1572,1572,1572,1
|
|
20231116,101800,59858147,1581,1581,1581,1581,0
|
|
20231116,101700,59858147,1581,1568,1581,1564,2422
|
|
20231116,101600,56064389,1568,1581,1581,1564,10507
|
|
20231116,101500,39554277,1577,1577,1577,1577,1
|
|
20231116,101400,39552700,1581,1577,1581,1577,5
|
|
20231116,101300,39544811,1576,1577,1577,1576,1789
|
|
20231116,101200,36723807,1577,1577,1577,1577,328
|
|
20231116,101100,36206551,1577,1580,1582,1577,1181
|
|
20231116,101000,34338917,1580,1580,1580,1580,1
|
|
20231116,100900,34337337,1582,1586,1586,1582,1553
|
|
20231116,100800,31880241,1585,1587,1587,1585,500
|
|
20231116,100700,31087631,1594,1586,1594,1586,3
|
|
20231116,100600,31082865,1579,1591,1595,1579,322
|
|
20231116,100500,30569494,1575,1574,1580,1574,760
|
|
20231116,100400,29371343,1573,1580,1580,1573,2409
|
|
20231116,100300,25577069,1580,1580,1580,1575,891
|
|
20231116,100200,24173644,1580,1580,1580,1571,6921
|
|
20231116,100100,13264115,1580,1585,1585,1580,1616
|
|
20231116,100000,10704840,1585,1580,1585,1580,6775
|