528 lines
24 KiB
CSV
528 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,184500,67400594,1357,1357,1357,1357,573
|
|
20231116,184400,67400594,1357,1357,1357,1357,0
|
|
20231116,184300,67400594,1357,1357,1357,1357,0
|
|
20231116,184200,67400594,1357,1357,1357,1357,0
|
|
20231116,184100,67400594,1357,1357,1357,1357,0
|
|
20231116,184000,67400594,1357,1357,1357,1357,0
|
|
20231116,183900,67400594,1357,1357,1357,1357,0
|
|
20231116,183800,67400594,1357,1357,1357,1357,0
|
|
20231116,183700,67400594,1357,1357,1357,1357,0
|
|
20231116,183600,67400594,1357,1357,1357,1357,0
|
|
20231116,183500,67400594,1357,1357,1357,1357,0
|
|
20231116,183400,67400594,1357,1357,1357,1357,0
|
|
20231116,183300,67400594,1357,1357,1357,1357,0
|
|
20231116,183200,67400594,1357,1357,1357,1357,0
|
|
20231116,183100,67400594,1357,1357,1357,1357,0
|
|
20231116,183000,67400594,1357,1357,1357,1357,0
|
|
20231116,182900,67400594,1357,1357,1357,1357,0
|
|
20231116,182800,67400594,1357,1357,1357,1357,0
|
|
20231116,182700,67400594,1357,1357,1357,1357,0
|
|
20231116,182600,67400594,1357,1357,1357,1357,0
|
|
20231116,182500,67400594,1357,1357,1357,1357,0
|
|
20231116,182400,67400594,1357,1357,1357,1357,0
|
|
20231116,182300,67400594,1357,1357,1357,1357,0
|
|
20231116,182200,67400594,1357,1357,1357,1357,0
|
|
20231116,182100,67400594,1357,1357,1357,1357,0
|
|
20231116,182000,67400594,1357,1357,1357,1357,0
|
|
20231116,181900,67400594,1357,1357,1357,1357,0
|
|
20231116,181800,67400594,1357,1357,1357,1357,0
|
|
20231116,181700,67400594,1357,1357,1357,1357,0
|
|
20231116,181600,67400594,1357,1357,1357,1357,0
|
|
20231116,181500,67400594,1357,1357,1357,1357,573
|
|
20231116,181400,67400594,1357,1357,1357,1357,0
|
|
20231116,181300,67400594,1357,1357,1357,1357,0
|
|
20231116,181200,67400594,1357,1357,1357,1357,0
|
|
20231116,181100,67400594,1357,1357,1357,1357,0
|
|
20231116,181000,67400594,1357,1357,1357,1357,0
|
|
20231116,180900,67400594,1357,1357,1357,1357,0
|
|
20231116,180800,67400594,1357,1357,1357,1357,0
|
|
20231116,180700,67400594,1357,1357,1357,1357,0
|
|
20231116,180600,67400594,1357,1357,1357,1357,0
|
|
20231116,180500,67400594,1357,1357,1357,1357,0
|
|
20231116,180400,67400594,1357,1357,1357,1357,0
|
|
20231116,180300,67400594,1357,1357,1357,1357,0
|
|
20231116,180200,67400594,1357,1357,1357,1357,0
|
|
20231116,180100,67400594,1357,1357,1357,1357,0
|
|
20231116,180000,67400594,1357,1357,1357,1357,0
|
|
20231116,175900,67400594,1357,1357,1357,1357,0
|
|
20231116,175800,67400594,1357,1357,1357,1357,0
|
|
20231116,175700,67400594,1357,1357,1357,1357,0
|
|
20231116,175600,67400594,1357,1357,1357,1357,0
|
|
20231116,175500,67400594,1357,1357,1357,1357,0
|
|
20231116,175400,67400594,1357,1357,1357,1357,0
|
|
20231116,175300,67400594,1357,1357,1357,1357,0
|
|
20231116,175200,67400594,1357,1357,1357,1357,0
|
|
20231116,175100,67400594,1357,1357,1357,1357,0
|
|
20231116,175000,67400594,1357,1357,1357,1357,0
|
|
20231116,174900,67400594,1357,1357,1357,1357,0
|
|
20231116,174800,67400594,1357,1357,1357,1357,0
|
|
20231116,174700,67400594,1357,1357,1357,1357,0
|
|
20231116,174600,67400594,1357,1357,1357,1357,0
|
|
20231116,174500,67400594,1357,1357,1357,1357,573
|
|
20231116,174400,67400594,1357,1357,1357,1357,0
|
|
20231116,174300,67400594,1357,1357,1357,1357,0
|
|
20231116,174200,67400594,1357,1357,1357,1357,0
|
|
20231116,174100,67400594,1357,1357,1357,1357,0
|
|
20231116,174000,67400594,1357,1357,1357,1357,0
|
|
20231116,173900,67400594,1357,1357,1357,1357,0
|
|
20231116,173800,67400594,1357,1357,1357,1357,0
|
|
20231116,173700,67400594,1357,1357,1357,1357,0
|
|
20231116,173600,67400594,1357,1357,1357,1357,0
|
|
20231116,173500,67400594,1357,1357,1357,1357,0
|
|
20231116,173400,67400594,1357,1357,1357,1357,0
|
|
20231116,173300,67400594,1357,1357,1357,1357,0
|
|
20231116,173200,67400594,1357,1357,1357,1357,0
|
|
20231116,173100,67400594,1357,1357,1357,1357,0
|
|
20231116,173000,67400594,1357,1357,1357,1357,0
|
|
20231116,172900,67400594,1357,1357,1357,1357,0
|
|
20231116,172800,67400594,1357,1357,1357,1357,0
|
|
20231116,172700,67400594,1357,1357,1357,1357,0
|
|
20231116,172600,67400594,1357,1357,1357,1357,0
|
|
20231116,172500,67400594,1357,1357,1357,1357,0
|
|
20231116,172400,67400594,1357,1357,1357,1357,0
|
|
20231116,172300,67400594,1357,1357,1357,1357,0
|
|
20231116,172200,67400594,1357,1357,1357,1357,0
|
|
20231116,172100,67400594,1357,1357,1357,1357,0
|
|
20231116,172000,67400594,1357,1357,1357,1357,0
|
|
20231116,171900,67400594,1357,1357,1357,1357,0
|
|
20231116,171800,67400594,1357,1357,1357,1357,0
|
|
20231116,171700,67400594,1357,1357,1357,1357,0
|
|
20231116,171600,67400594,1357,1357,1357,1357,0
|
|
20231116,171500,67400594,1357,1357,1357,1357,573
|
|
20231116,171400,67400594,1357,1357,1357,1357,0
|
|
20231116,171300,67400594,1357,1357,1357,1357,0
|
|
20231116,171200,67400594,1357,1357,1357,1357,0
|
|
20231116,171100,67400594,1357,1357,1357,1357,0
|
|
20231116,171000,67400594,1357,1357,1357,1357,0
|
|
20231116,170900,67400594,1357,1357,1357,1357,0
|
|
20231116,170800,67400594,1357,1357,1357,1357,0
|
|
20231116,170700,67400594,1357,1357,1357,1357,0
|
|
20231116,170600,67400594,1357,1357,1357,1357,0
|
|
20231116,170500,67400594,1357,1357,1357,1357,0
|
|
20231116,170400,67400594,1357,1357,1357,1357,0
|
|
20231116,170300,67400594,1357,1357,1357,1357,0
|
|
20231116,170200,67400594,1357,1357,1357,1357,0
|
|
20231116,170100,67400594,1357,1357,1357,1357,0
|
|
20231116,170000,67400594,1357,1357,1357,1357,0
|
|
20231116,165900,67400594,1357,1357,1357,1357,0
|
|
20231116,165800,67400594,1357,1357,1357,1357,0
|
|
20231116,165700,67400594,1357,1357,1357,1357,0
|
|
20231116,165600,67400594,1357,1357,1357,1357,0
|
|
20231116,165500,67400594,1357,1357,1357,1357,0
|
|
20231116,165400,67400594,1357,1357,1357,1357,0
|
|
20231116,165300,67400594,1357,1357,1357,1357,0
|
|
20231116,165200,67400594,1357,1357,1357,1357,0
|
|
20231116,165100,67400594,1357,1357,1357,1357,0
|
|
20231116,165000,67400594,1357,1357,1357,1357,0
|
|
20231116,164900,67400594,1357,1357,1357,1357,0
|
|
20231116,164800,67400594,1357,1357,1357,1357,0
|
|
20231116,164700,67400594,1357,1357,1357,1357,0
|
|
20231116,164600,67400594,1357,1357,1357,1357,0
|
|
20231116,164500,67400594,1357,1357,1357,1357,573
|
|
20231116,164400,67400594,1357,1357,1357,1357,0
|
|
20231116,164300,67400594,1357,1357,1357,1357,0
|
|
20231116,164200,67400594,1357,1357,1357,1357,0
|
|
20231116,164100,67400594,1357,1357,1357,1357,0
|
|
20231116,164000,67400594,1357,1357,1357,1357,0
|
|
20231116,163900,67400594,1357,1357,1357,1357,0
|
|
20231116,163800,67400594,1357,1357,1357,1357,0
|
|
20231116,163700,67400594,1357,1357,1357,1357,0
|
|
20231116,163600,67400594,1357,1357,1357,1357,0
|
|
20231116,163500,67400594,1357,1357,1357,1357,0
|
|
20231116,163400,67400594,1357,1357,1357,1357,0
|
|
20231116,163300,67400594,1357,1357,1357,1357,0
|
|
20231116,163200,67400594,1357,1357,1357,1357,0
|
|
20231116,163100,67400594,1357,1357,1357,1357,0
|
|
20231116,163000,67400594,1357,1357,1357,1357,573
|
|
20231116,162900,66623033,1351,1351,1351,1351,0
|
|
20231116,162800,66623033,1351,1351,1351,1351,0
|
|
20231116,162700,66623033,1351,1351,1351,1351,0
|
|
20231116,162600,66623033,1351,1351,1351,1351,0
|
|
20231116,162500,66623033,1351,1351,1351,1351,0
|
|
20231116,162400,66623033,1351,1351,1351,1351,0
|
|
20231116,162300,66623033,1351,1351,1351,1351,0
|
|
20231116,162200,66623033,1351,1351,1351,1351,0
|
|
20231116,162100,66623033,1351,1351,1351,1351,0
|
|
20231116,162000,66623033,1351,1351,1351,1351,0
|
|
20231116,161900,66623033,1351,1351,1351,1351,0
|
|
20231116,161800,66623033,1351,1351,1351,1351,0
|
|
20231116,161700,66623033,1351,1351,1351,1351,0
|
|
20231116,161600,66623033,1351,1350,1351,1350,3501
|
|
20231116,161500,61893683,1350,1350,1350,1350,0
|
|
20231116,161400,61893683,1350,1350,1350,1350,1
|
|
20231116,161300,61892333,1350,1350,1350,1350,0
|
|
20231116,161200,61892333,1350,1350,1350,1350,2
|
|
20231116,161100,61889633,1350,1350,1350,1350,10
|
|
20231116,161000,61876133,1350,1350,1350,1350,1
|
|
20231116,160900,61874783,1350,1350,1350,1350,0
|
|
20231116,160800,61874783,1350,1350,1350,1350,0
|
|
20231116,160700,61874783,1350,1350,1350,1350,0
|
|
20231116,160600,61874783,1350,1350,1350,1350,0
|
|
20231116,160500,61874783,1350,1350,1350,1350,1
|
|
20231116,160400,61873433,1350,1350,1350,1350,0
|
|
20231116,160300,61873433,1350,1350,1350,1350,0
|
|
20231116,160200,61873433,1350,1350,1350,1350,0
|
|
20231116,160100,61873433,1350,1350,1350,1350,0
|
|
20231116,160000,61873433,1350,1350,1350,1350,0
|
|
20231116,155900,61873433,1350,1350,1350,1350,0
|
|
20231116,155800,61873433,1350,1350,1350,1350,0
|
|
20231116,155700,61873433,1350,1350,1350,1350,0
|
|
20231116,155600,61873433,1350,1350,1350,1350,0
|
|
20231116,155500,61873433,1350,1350,1350,1350,1
|
|
20231116,155400,61872083,1350,1350,1350,1350,0
|
|
20231116,155300,61872083,1350,1349,1350,1349,150
|
|
20231116,155200,61669617,1350,1343,1350,1343,573
|
|
20231116,155100,60900071,1343,1343,1343,1342,25
|
|
20231116,155000,60866503,1343,1343,1343,1343,0
|
|
20231116,154900,60866503,1343,1343,1343,1343,10
|
|
20231116,154800,60853073,1349,1349,1349,1349,0
|
|
20231116,154700,60853073,1349,1349,1349,1349,0
|
|
20231116,154600,60853073,1349,1349,1349,1349,0
|
|
20231116,154500,60853073,1349,1349,1349,1349,1
|
|
20231116,154400,60851724,1349,1349,1349,1349,0
|
|
20231116,154300,60851724,1349,1349,1349,1349,0
|
|
20231116,154200,60851724,1349,1349,1349,1349,0
|
|
20231116,154100,60851724,1349,1349,1349,1349,1
|
|
20231116,154000,60850375,1348,1348,1348,1348,1
|
|
20231116,153900,60849027,1348,1348,1348,1348,1
|
|
20231116,153800,60847679,1348,1348,1348,1348,74
|
|
20231116,153700,60747927,1348,1348,1348,1348,1
|
|
20231116,153600,60746579,1347,1347,1347,1347,101
|
|
20231116,153500,60610532,1347,1347,1347,1347,0
|
|
20231116,153400,60610532,1347,1347,1347,1347,0
|
|
20231116,153300,60610532,1347,1346,1347,1346,2
|
|
20231116,153200,60607839,1346,1346,1346,1346,1
|
|
20231116,153100,60606493,1346,1345,1346,1345,35
|
|
20231116,153000,60559416,1345,1345,1345,1345,0
|
|
20231116,152900,60559416,1345,1345,1345,1345,8
|
|
20231116,152800,60548656,1346,1346,1346,1346,3
|
|
20231116,152700,60544618,1350,1350,1350,1350,0
|
|
20231116,152600,60544618,1350,1350,1350,1350,0
|
|
20231116,152500,60544618,1350,1350,1350,1350,0
|
|
20231116,152400,60544618,1350,1350,1350,1350,0
|
|
20231116,152300,60544618,1350,1350,1350,1350,0
|
|
20231116,152200,60544618,1350,1350,1350,1350,0
|
|
20231116,152100,60544618,1350,1350,1350,1350,0
|
|
20231116,152000,60544618,1350,1350,1350,1350,0
|
|
20231116,151900,60544618,1350,1350,1350,1350,0
|
|
20231116,151800,60544618,1350,1350,1350,1350,0
|
|
20231116,151700,60544618,1350,1350,1350,1350,0
|
|
20231116,151600,60544618,1350,1350,1350,1350,0
|
|
20231116,151500,60544618,1350,1350,1350,1350,0
|
|
20231116,151400,60544618,1350,1350,1350,1350,0
|
|
20231116,151300,60544618,1350,1351,1351,1341,10
|
|
20231116,151200,60531180,1351,1351,1351,1351,0
|
|
20231116,151100,60531180,1351,1341,1351,1340,335
|
|
20231116,151000,60082114,1351,1351,1351,1351,1
|
|
20231116,150900,60080763,1351,1351,1351,1351,0
|
|
20231116,150800,60080763,1351,1351,1351,1351,0
|
|
20231116,150700,60080763,1351,1352,1352,1350,1252
|
|
20231116,150600,58390060,1352,1341,1352,1340,335
|
|
20231116,150500,57940991,1353,1341,1353,1341,13
|
|
20231116,150400,57923546,1353,1354,1354,1339,706
|
|
20231116,150300,56977520,1354,1354,1354,1354,11
|
|
20231116,150200,56962626,1354,1354,1354,1354,6
|
|
20231116,150100,56954502,1354,1354,1354,1343,337
|
|
20231116,150000,56501574,1354,1354,1354,1354,1
|
|
20231116,145900,56500220,1354,1353,1354,1353,84
|
|
20231116,145800,56386530,1353,1353,1353,1353,0
|
|
20231116,145700,56386530,1353,1353,1353,1353,0
|
|
20231116,145600,56386530,1353,1350,1353,1339,335
|
|
20231116,145500,55936313,1353,1353,1353,1353,8
|
|
20231116,145400,55925489,1353,1353,1353,1353,7
|
|
20231116,145300,55916018,1353,1353,1353,1353,0
|
|
20231116,145200,55916018,1353,1353,1353,1353,0
|
|
20231116,145100,55916018,1353,1354,1354,1343,337
|
|
20231116,145000,55463344,1354,1347,1355,1336,2575
|
|
20231116,144900,52010546,1355,1355,1355,1355,0
|
|
20231116,144800,52010546,1355,1355,1355,1355,0
|
|
20231116,144700,52010546,1355,1355,1355,1355,0
|
|
20231116,144600,52010546,1355,1355,1355,1355,0
|
|
20231116,144500,52010546,1355,1355,1355,1355,0
|
|
20231116,144400,52010546,1355,1355,1355,1355,1
|
|
20231116,144300,52009191,1355,1355,1355,1355,2
|
|
20231116,144200,52006481,1355,1355,1355,1355,7
|
|
20231116,144100,51996996,1355,1355,1355,1355,11
|
|
20231116,144000,51982091,1355,1355,1355,1355,5
|
|
20231116,143900,51975316,1355,1355,1355,1355,13
|
|
20231116,143800,51957701,1355,1355,1355,1355,2
|
|
20231116,143700,51954991,1355,1355,1355,1355,0
|
|
20231116,143600,51954991,1355,1355,1355,1355,102
|
|
20231116,143500,51816781,1355,1355,1355,1355,5
|
|
20231116,143400,51810006,1355,1355,1355,1355,0
|
|
20231116,143300,51810006,1355,1355,1355,1355,1
|
|
20231116,143200,51808651,1355,1355,1355,1355,601
|
|
20231116,143100,50994296,1355,1355,1355,1355,1
|
|
20231116,143000,50992941,1355,1355,1355,1355,0
|
|
20231116,142900,50992941,1355,1355,1355,1355,50
|
|
20231116,142800,50925191,1355,1355,1355,1355,0
|
|
20231116,142700,50925191,1355,1355,1355,1355,8
|
|
20231116,142600,50914351,1355,1355,1356,1355,9
|
|
20231116,142500,50902152,1355,1355,1355,1355,1
|
|
20231116,142400,50900797,1355,1355,1355,1355,4
|
|
20231116,142300,50895377,1347,1348,1348,1347,458
|
|
20231116,142200,50278412,1356,1356,1356,1356,4
|
|
20231116,142100,50272988,1356,1356,1356,1356,6
|
|
20231116,142000,50264852,1356,1356,1356,1348,3
|
|
20231116,141900,50260792,1356,1356,1356,1356,3
|
|
20231116,141800,50256724,1356,1356,1356,1356,2
|
|
20231116,141700,50254012,1356,1356,1356,1356,126
|
|
20231116,141600,50083156,1356,1356,1356,1356,0
|
|
20231116,141500,50083156,1356,1356,1356,1356,1
|
|
20231116,141400,50081800,1349,1349,1349,1349,0
|
|
20231116,141300,50081800,1349,1350,1350,1349,400
|
|
20231116,141200,49542025,1356,1356,1356,1356,0
|
|
20231116,141100,49542025,1356,1356,1356,1356,0
|
|
20231116,141000,49542025,1356,1356,1356,1356,1
|
|
20231116,140900,49540669,1356,1356,1356,1356,0
|
|
20231116,140800,49540669,1356,1356,1356,1356,0
|
|
20231116,140700,49540669,1356,1356,1356,1356,0
|
|
20231116,140600,49540669,1356,1356,1356,1356,0
|
|
20231116,140500,49540669,1356,1356,1356,1356,0
|
|
20231116,140400,49540669,1356,1356,1356,1356,0
|
|
20231116,140300,49540669,1356,1356,1356,1356,0
|
|
20231116,140200,49540669,1356,1356,1356,1356,0
|
|
20231116,140100,49540669,1356,1356,1356,1356,4
|
|
20231116,140000,49535245,1356,1355,1356,1355,4
|
|
20231116,135900,49529823,1355,1355,1355,1355,0
|
|
20231116,135800,49529823,1355,1355,1355,1355,7
|
|
20231116,135700,49520338,1355,1355,1355,1355,0
|
|
20231116,135600,49520338,1355,1354,1355,1354,3
|
|
20231116,135500,49516275,1354,1354,1354,1354,5
|
|
20231116,135400,49509505,1355,1355,1355,1354,792
|
|
20231116,135300,48436360,1356,1356,1356,1356,0
|
|
20231116,135200,48436360,1356,1356,1356,1356,1
|
|
20231116,135100,48435004,1356,1356,1356,1356,5
|
|
20231116,135000,48428224,1356,1356,1356,1356,1
|
|
20231116,134900,48426868,1356,1356,1356,1356,0
|
|
20231116,134800,48426868,1356,1355,1356,1355,6
|
|
20231116,134700,48418737,1356,1356,1356,1356,0
|
|
20231116,134600,48418737,1356,1356,1356,1356,0
|
|
20231116,134500,48418737,1356,1356,1356,1356,1
|
|
20231116,134400,48417381,1355,1355,1355,1355,5
|
|
20231116,134300,48410606,1356,1356,1356,1356,0
|
|
20231116,134200,48410606,1356,1356,1356,1356,0
|
|
20231116,134100,48410606,1356,1355,1356,1355,2
|
|
20231116,134000,48407895,1355,1354,1355,1354,6
|
|
20231116,133900,48399770,1356,1354,1356,1354,6
|
|
20231116,133800,48391644,1356,1355,1356,1354,62
|
|
20231116,133700,48307693,1356,1354,1356,1354,90
|
|
20231116,133600,48185751,1354,1354,1354,1354,32
|
|
20231116,133500,48142423,1354,1354,1354,1354,228
|
|
20231116,133400,47833711,1354,1354,1354,1354,1
|
|
20231116,133300,47832357,1354,1354,1354,1354,100
|
|
20231116,133200,47696957,1354,1353,1354,1353,2
|
|
20231116,133100,47694250,1354,1354,1354,1354,0
|
|
20231116,133000,47694250,1354,1354,1354,1354,0
|
|
20231116,132900,47694250,1354,1353,1354,1353,20
|
|
20231116,132800,47667175,1354,1353,1354,1353,6
|
|
20231116,132700,47659056,1354,1353,1354,1353,6
|
|
20231116,132600,47650937,1353,1354,1354,1353,116
|
|
20231116,132500,47493888,1354,1353,1354,1353,174
|
|
20231116,132400,47258311,1353,1353,1353,1353,23
|
|
20231116,132300,47227192,1353,1353,1353,1353,11
|
|
20231116,132200,47212309,1353,1352,1353,1352,101
|
|
20231116,132100,47075657,1353,1351,1353,1351,103
|
|
20231116,132000,46936402,1351,1352,1352,1350,7
|
|
20231116,131900,46926949,1351,1351,1351,1351,1
|
|
20231116,131800,46925598,1350,1350,1350,1350,37
|
|
20231116,131700,46875648,1350,1350,1350,1350,30
|
|
20231116,131600,46835148,1350,1350,1350,1350,1
|
|
20231116,131500,46833798,1350,1350,1350,1350,0
|
|
20231116,131400,46833798,1350,1350,1350,1350,6
|
|
20231116,131300,46825698,1350,1350,1350,1350,0
|
|
20231116,131200,46825698,1350,1349,1350,1349,4
|
|
20231116,131100,46820301,1350,1350,1350,1350,0
|
|
20231116,131000,46820301,1350,1350,1350,1350,0
|
|
20231116,130900,46820301,1350,1350,1350,1350,0
|
|
20231116,130800,46820301,1350,1347,1350,1347,99
|
|
20231116,130700,46686942,1347,1347,1347,1347,0
|
|
20231116,130600,46686942,1347,1347,1347,1347,0
|
|
20231116,130500,46686942,1347,1347,1347,1347,503
|
|
20231116,130400,46009401,1346,1346,1346,1346,73
|
|
20231116,130300,45911143,1346,1346,1346,1346,800
|
|
20231116,130200,44834343,1346,1346,1346,1346,6
|
|
20231116,130100,44826267,1345,1345,1345,1345,1
|
|
20231116,130000,44824922,1346,1346,1346,1346,0
|
|
20231116,125900,44824922,1346,1346,1346,1346,0
|
|
20231116,125800,44824922,1346,1346,1346,1346,0
|
|
20231116,125700,44824922,1346,1346,1346,1346,0
|
|
20231116,125600,44824922,1346,1346,1346,1346,0
|
|
20231116,125500,44824922,1346,1346,1346,1346,0
|
|
20231116,125400,44824922,1346,1346,1346,1346,0
|
|
20231116,125300,44824922,1346,1346,1346,1346,0
|
|
20231116,125200,44824922,1346,1346,1346,1346,0
|
|
20231116,125100,44824922,1346,1346,1346,1346,0
|
|
20231116,125000,44824922,1346,1346,1346,1346,0
|
|
20231116,124900,44824922,1346,1345,1346,1345,51
|
|
20231116,124800,44756326,1346,1346,1346,1346,0
|
|
20231116,124700,44756326,1346,1346,1346,1346,0
|
|
20231116,124600,44756326,1346,1346,1346,1346,0
|
|
20231116,124500,44756326,1346,1346,1346,1346,0
|
|
20231116,124400,44756326,1346,1346,1346,1346,0
|
|
20231116,124300,44756326,1346,1346,1346,1346,0
|
|
20231116,124200,44756326,1346,1346,1346,1346,0
|
|
20231116,124100,44756326,1346,1346,1346,1346,1
|
|
20231116,124000,44754980,1345,1345,1345,1345,1
|
|
20231116,123900,44753635,1345,1345,1345,1345,0
|
|
20231116,123800,44753635,1345,1345,1345,1345,0
|
|
20231116,123700,44753635,1345,1345,1345,1345,0
|
|
20231116,123600,44753635,1345,1345,1345,1345,0
|
|
20231116,123500,44753635,1345,1345,1345,1345,0
|
|
20231116,123400,44753635,1345,1345,1345,1345,5
|
|
20231116,123300,44746910,1345,1345,1345,1345,0
|
|
20231116,123200,44746910,1345,1345,1345,1345,0
|
|
20231116,123100,44746910,1345,1345,1345,1345,0
|
|
20231116,123000,44746910,1345,1345,1345,1345,0
|
|
20231116,122900,44746910,1345,1345,1345,1345,0
|
|
20231116,122800,44746910,1345,1345,1345,1345,1
|
|
20231116,122700,44745565,1345,1345,1345,1345,0
|
|
20231116,122600,44745565,1345,1345,1345,1345,0
|
|
20231116,122500,44745565,1345,1345,1345,1345,0
|
|
20231116,122400,44745565,1345,1345,1345,1345,1
|
|
20231116,122300,44744220,1345,1345,1345,1345,0
|
|
20231116,122200,44744220,1345,1345,1345,1345,1
|
|
20231116,122100,44742875,1345,1345,1345,1345,0
|
|
20231116,122000,44742875,1345,1345,1345,1345,0
|
|
20231116,121900,44742875,1345,1345,1345,1345,0
|
|
20231116,121800,44742875,1345,1345,1345,1345,1
|
|
20231116,121700,44741530,1345,1345,1345,1345,0
|
|
20231116,121600,44741530,1345,1345,1345,1345,0
|
|
20231116,121500,44741530,1345,1345,1345,1345,0
|
|
20231116,121400,44741530,1345,1347,1347,1345,56
|
|
20231116,121300,44666208,1336,1336,1336,1336,0
|
|
20231116,121200,44666208,1336,1336,1336,1336,0
|
|
20231116,121100,44666208,1336,1336,1336,1336,0
|
|
20231116,121000,44666208,1336,1344,1344,1336,5769
|
|
20231116,120900,36951579,1343,1343,1343,1343,47
|
|
20231116,120800,36888458,1343,1342,1343,1342,171
|
|
20231116,120700,36658873,1342,1342,1342,1342,0
|
|
20231116,120600,36658873,1342,1342,1342,1342,0
|
|
20231116,120500,36658873,1342,1342,1342,1342,0
|
|
20231116,120400,36658873,1342,1342,1342,1342,0
|
|
20231116,120300,36658873,1342,1342,1342,1342,0
|
|
20231116,120200,36658873,1342,1342,1342,1342,0
|
|
20231116,120100,36658873,1342,1342,1342,1342,1
|
|
20231116,120000,36657531,1342,1342,1342,1342,1
|
|
20231116,115900,36656189,1342,1342,1342,1342,5
|
|
20231116,115800,36649479,1342,1342,1342,1342,2
|
|
20231116,115700,36646795,1342,1341,1342,1341,34
|
|
20231116,115600,36601198,1342,1342,1342,1342,0
|
|
20231116,115500,36601198,1342,1342,1342,1342,0
|
|
20231116,115400,36601198,1342,1342,1342,1342,4
|
|
20231116,115300,36595830,1342,1342,1342,1342,1
|
|
20231116,115200,36594488,1342,1342,1342,1342,0
|
|
20231116,115100,36594488,1342,1342,1342,1342,0
|
|
20231116,115000,36594488,1342,1342,1342,1342,0
|
|
20231116,114900,36594488,1342,1342,1342,1342,9
|
|
20231116,114800,36582410,1342,1342,1342,1342,0
|
|
20231116,114700,36582410,1342,1342,1342,1342,0
|
|
20231116,114600,36582410,1342,1342,1342,1342,4
|
|
20231116,114500,36577042,1342,1342,1342,1342,0
|
|
20231116,114400,36577042,1342,1342,1342,1342,30
|
|
20231116,114300,36536782,1342,1342,1342,1342,0
|
|
20231116,114200,36536782,1342,1342,1342,1342,0
|
|
20231116,114100,36536782,1342,1342,1342,1342,3
|
|
20231116,114000,36532756,1342,1342,1342,1342,0
|
|
20231116,113900,36532756,1342,1342,1342,1342,0
|
|
20231116,113800,36532756,1342,1342,1342,1342,5
|
|
20231116,113700,36526046,1342,1342,1342,1342,1
|
|
20231116,113600,36524704,1342,1342,1342,1342,0
|
|
20231116,113500,36524704,1342,1342,1342,1342,0
|
|
20231116,113400,36524704,1342,1342,1342,1342,3
|
|
20231116,113300,36520678,1342,1342,1342,1342,0
|
|
20231116,113200,36520678,1342,1342,1342,1342,0
|
|
20231116,113100,36520678,1342,1342,1342,1342,0
|
|
20231116,113000,36520678,1342,1342,1342,1342,0
|
|
20231116,112900,36520678,1342,1342,1342,1342,0
|
|
20231116,112800,36520678,1342,1342,1342,1342,0
|
|
20231116,112700,36520678,1342,1342,1342,1342,0
|
|
20231116,112600,36520678,1342,1342,1342,1342,1
|
|
20231116,112500,36519336,1342,1341,1342,1341,3
|
|
20231116,112400,36515311,1341,1341,1341,1341,3
|
|
20231116,112300,36511288,1338,1338,1338,1338,157
|
|
20231116,112200,36301222,1338,1342,1342,1338,166
|
|
20231116,112100,36079110,1343,1343,1343,1343,0
|
|
20231116,112000,36079110,1343,1343,1343,1343,0
|
|
20231116,111900,36079110,1343,1343,1343,1343,0
|
|
20231116,111800,36079110,1343,1343,1343,1343,0
|
|
20231116,111700,36079110,1343,1343,1343,1343,0
|
|
20231116,111600,36079110,1343,1343,1343,1343,2
|
|
20231116,111500,36076424,1343,1343,1343,1343,2
|
|
20231116,111400,36073738,1343,1343,1343,1343,1
|
|
20231116,111300,36072395,1344,1344,1344,1344,0
|
|
20231116,111200,36072395,1344,1344,1344,1344,1
|
|
20231116,111100,36071051,1336,1336,1336,1336,48
|
|
20231116,111000,36006923,1346,1346,1346,1346,0
|
|
20231116,110900,36006923,1346,1336,1346,1336,50
|
|
20231116,110800,35940103,1336,1336,1336,1336,0
|
|
20231116,110700,35940103,1336,1336,1336,1336,50
|
|
20231116,110600,35873303,1336,1339,1339,1336,3472
|
|
20231116,110500,31230025,1339,1339,1339,1339,49
|
|
20231116,110400,31164414,1346,1346,1346,1346,0
|
|
20231116,110300,31164414,1346,1343,1346,1338,51
|
|
20231116,110200,31096150,1346,1346,1346,1343,10
|
|
20231116,110100,31082714,1346,1347,1347,1338,51
|
|
20231116,110000,31014459,1347,1347,1347,1347,1
|
|
20231116,105900,31013112,1348,1339,1348,1338,61
|
|
20231116,105800,30931355,1349,1349,1349,1349,0
|
|
20231116,105700,30931355,1349,1343,1349,1338,2905
|
|
20231116,105600,27039514,1350,1350,1350,1350,0
|
|
20231116,105500,27039514,1350,1343,1350,1342,50
|
|
20231116,105400,26972386,1351,1351,1351,1351,0
|
|
20231116,105300,26972386,1351,1341,1351,1340,51
|
|
20231116,105200,26904023,1353,1346,1353,1346,9
|
|
20231116,105100,26891877,1345,1345,1345,1345,1
|
|
20231116,105000,26890532,1341,1341,1341,1341,130
|
|
20231116,104900,26716202,1341,1341,1341,1341,0
|
|
20231116,104800,26716202,1341,1341,1341,1341,8
|
|
20231116,104700,26705474,1341,1341,1341,1338,749
|
|
20231116,104600,25703245,1341,1341,1341,1341,3
|
|
20231116,104500,25699222,1341,1341,1341,1341,7
|
|
20231116,104400,25689835,1341,1341,1341,1339,15
|
|
20231116,104300,25669728,1341,1340,1341,1340,468
|
|
20231116,104200,25042249,1341,1341,1341,1341,30
|
|
20231116,104100,25002019,1341,1341,1341,1341,7
|
|
20231116,104000,24992632,1341,1341,1341,1341,14
|
|
20231116,103900,24973858,1338,1341,1341,1338,6168
|
|
20231116,103800,16709729,1350,1343,1350,1340,703
|
|
20231116,103700,15767286,1350,1350,1350,1350,2
|
|
20231116,103600,15764586,1350,1350,1350,1350,50
|
|
20231116,103500,15697086,1352,1352,1352,1352,0
|
|
20231116,103400,15697086,1352,1343,1352,1343,87
|
|
20231116,103300,15580236,1353,1341,1353,1341,282
|
|
20231116,103200,15202007,1341,1341,1341,1341,725
|
|
20231116,103100,14229782,1351,1343,1351,1341,2257
|
|
20231116,103000,11203120,1343,1352,1352,1343,859
|
|
20231116,102900,10049465,1343,1353,1353,1343,586
|
|
20231116,102800,9262179,1353,1352,1353,1352,2
|
|
20231116,102700,9259474,1344,1345,1345,1344,1000
|
|
20231116,102600,7915374,1345,1345,1345,1345,0
|
|
20231116,102500,7915374,1345,1354,1354,1345,151
|
|
20231116,102400,7710929,1354,1354,1354,1354,0
|
|
20231116,102300,7710929,1354,1353,1354,1353,100
|
|
20231116,102200,7575627,1353,1353,1353,1344,4
|
|
20231116,102100,7570224,1353,1344,1353,1344,5
|
|
20231116,102000,7563471,1344,1344,1344,1344,3
|
|
20231116,101900,7559439,1354,1354,1354,1354,0
|
|
20231116,101800,7559439,1354,1354,1354,1354,0
|
|
20231116,101700,7559439,1354,1354,1354,1354,0
|
|
20231116,101600,7559439,1354,1354,1354,1354,2
|
|
20231116,101500,7556731,1354,1354,1354,1354,2
|
|
20231116,101400,7554023,1354,1343,1354,1343,9
|
|
20231116,101300,7541925,1356,1356,1356,1356,0
|
|
20231116,101200,7541925,1356,1356,1356,1356,0
|
|
20231116,101100,7541925,1356,1356,1356,1356,0
|
|
20231116,101000,7541925,1356,1356,1356,1356,0
|
|
20231116,100900,7541925,1356,1355,1356,1355,502
|
|
20231116,100800,6861714,1355,1355,1355,1355,0
|
|
20231116,100700,6861714,1355,1355,1355,1355,0
|
|
20231116,100600,6861714,1355,1355,1355,1344,3
|
|
20231116,100500,6857660,1357,1357,1357,1357,0
|
|
20231116,100400,6857660,1357,1357,1357,1357,0
|
|
20231116,100300,6857660,1357,1357,1357,1357,0
|
|
20231116,100200,6857660,1357,1357,1357,1357,0
|
|
20231116,100100,6857660,1357,1352,1359,1330,2127
|
|
20231116,100000,4011874,1359,1361,1361,1354,2950
|