606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,190300,356194714,1576,1576,1576,1576,1353
|
|
20231102,190200,356194714,1576,1576,1576,1576,0
|
|
20231102,190100,356194714,1576,1576,1576,1576,0
|
|
20231102,190000,356194714,1576,1576,1576,1576,0
|
|
20231102,185900,356194714,1576,1576,1576,1576,0
|
|
20231102,185800,356194714,1576,1576,1576,1576,0
|
|
20231102,185700,356194714,1576,1576,1576,1576,0
|
|
20231102,185600,356194714,1576,1576,1576,1576,0
|
|
20231102,185500,356194714,1576,1576,1576,1576,0
|
|
20231102,185400,356194714,1576,1576,1576,1576,0
|
|
20231102,185300,356194714,1576,1576,1576,1576,0
|
|
20231102,185200,356194714,1576,1576,1576,1576,0
|
|
20231102,185100,356194714,1576,1576,1576,1576,0
|
|
20231102,185000,356194714,1576,1576,1576,1576,0
|
|
20231102,184900,356194714,1576,1576,1576,1576,0
|
|
20231102,184800,356194714,1576,1576,1576,1576,0
|
|
20231102,184700,356194714,1576,1576,1576,1576,0
|
|
20231102,184600,356194714,1576,1576,1576,1576,0
|
|
20231102,184500,356194714,1576,1576,1576,1576,0
|
|
20231102,184400,356194714,1576,1576,1576,1576,0
|
|
20231102,184300,356194714,1576,1576,1576,1576,0
|
|
20231102,184200,356194714,1576,1576,1576,1576,0
|
|
20231102,184100,356194714,1576,1576,1576,1576,0
|
|
20231102,184000,356194714,1576,1576,1576,1576,0
|
|
20231102,183900,356194714,1576,1576,1576,1576,0
|
|
20231102,183800,356194714,1576,1576,1576,1576,0
|
|
20231102,183700,356194714,1576,1576,1576,1576,0
|
|
20231102,183600,356194714,1576,1576,1576,1576,0
|
|
20231102,183500,356194714,1576,1576,1576,1576,0
|
|
20231102,183400,356194714,1576,1576,1576,1576,0
|
|
20231102,183300,356194714,1576,1576,1576,1576,1353
|
|
20231102,183200,356194714,1576,1576,1576,1576,0
|
|
20231102,183100,356194714,1576,1576,1576,1576,0
|
|
20231102,183000,356194714,1576,1576,1576,1576,0
|
|
20231102,182900,356194714,1576,1576,1576,1576,0
|
|
20231102,182800,356194714,1576,1576,1576,1576,0
|
|
20231102,182700,356194714,1576,1576,1576,1576,0
|
|
20231102,182600,356194714,1576,1576,1576,1576,0
|
|
20231102,182500,356194714,1576,1576,1576,1576,0
|
|
20231102,182400,356194714,1576,1576,1576,1576,0
|
|
20231102,182300,356194714,1576,1576,1576,1576,0
|
|
20231102,182200,356194714,1576,1576,1576,1576,0
|
|
20231102,182100,356194714,1576,1576,1576,1576,0
|
|
20231102,182000,356194714,1576,1576,1576,1576,0
|
|
20231102,181900,356194714,1576,1576,1576,1576,0
|
|
20231102,181800,356194714,1576,1576,1576,1576,0
|
|
20231102,181700,356194714,1576,1576,1576,1576,0
|
|
20231102,181600,356194714,1576,1576,1576,1576,0
|
|
20231102,181500,356194714,1576,1576,1576,1576,0
|
|
20231102,181400,356194714,1576,1576,1576,1576,0
|
|
20231102,181300,356194714,1576,1576,1576,1576,0
|
|
20231102,181200,356194714,1576,1576,1576,1576,0
|
|
20231102,181100,356194714,1576,1576,1576,1576,0
|
|
20231102,181000,356194714,1576,1576,1576,1576,0
|
|
20231102,180900,356194714,1576,1576,1576,1576,0
|
|
20231102,180800,356194714,1576,1576,1576,1576,0
|
|
20231102,180700,356194714,1576,1576,1576,1576,0
|
|
20231102,180600,356194714,1576,1576,1576,1576,0
|
|
20231102,180500,356194714,1576,1576,1576,1576,0
|
|
20231102,180400,356194714,1576,1576,1576,1576,0
|
|
20231102,180300,356194714,1576,1576,1576,1576,1353
|
|
20231102,180200,356194714,1576,1576,1576,1576,0
|
|
20231102,180100,356194714,1576,1576,1576,1576,0
|
|
20231102,180000,356194714,1576,1576,1576,1576,0
|
|
20231102,175900,356194714,1576,1576,1576,1576,0
|
|
20231102,175800,356194714,1576,1576,1576,1576,0
|
|
20231102,175700,356194714,1576,1576,1576,1576,0
|
|
20231102,175600,356194714,1576,1576,1576,1576,0
|
|
20231102,175500,356194714,1576,1576,1576,1576,0
|
|
20231102,175400,356194714,1576,1576,1576,1576,0
|
|
20231102,175300,356194714,1576,1576,1576,1576,0
|
|
20231102,175200,356194714,1576,1576,1576,1576,0
|
|
20231102,175100,356194714,1576,1576,1576,1576,0
|
|
20231102,175000,356194714,1576,1576,1576,1576,0
|
|
20231102,174900,356194714,1576,1576,1576,1576,0
|
|
20231102,174800,356194714,1576,1576,1576,1576,0
|
|
20231102,174700,356194714,1576,1576,1576,1576,0
|
|
20231102,174600,356194714,1576,1576,1576,1576,0
|
|
20231102,174500,356194714,1576,1576,1576,1576,0
|
|
20231102,174400,356194714,1576,1576,1576,1576,0
|
|
20231102,174300,356194714,1576,1576,1576,1576,0
|
|
20231102,174200,356194714,1576,1576,1576,1576,0
|
|
20231102,174100,356194714,1576,1576,1576,1576,0
|
|
20231102,174000,356194714,1576,1576,1576,1576,0
|
|
20231102,173900,356194714,1576,1576,1576,1576,0
|
|
20231102,173800,356194714,1576,1576,1576,1576,0
|
|
20231102,173700,356194714,1576,1576,1576,1576,0
|
|
20231102,173600,356194714,1576,1576,1576,1576,0
|
|
20231102,173500,356194714,1576,1576,1576,1576,0
|
|
20231102,173400,356194714,1576,1576,1576,1576,0
|
|
20231102,173300,356194714,1576,1576,1576,1576,1353
|
|
20231102,173200,356194714,1576,1576,1576,1576,0
|
|
20231102,173100,356194714,1576,1576,1576,1576,0
|
|
20231102,173000,356194714,1576,1576,1576,1576,0
|
|
20231102,172900,356194714,1576,1576,1576,1576,0
|
|
20231102,172800,356194714,1576,1576,1576,1576,0
|
|
20231102,172700,356194714,1576,1576,1576,1576,0
|
|
20231102,172600,356194714,1576,1576,1576,1576,0
|
|
20231102,172500,356194714,1576,1576,1576,1576,0
|
|
20231102,172400,356194714,1576,1576,1576,1576,0
|
|
20231102,172300,356194714,1576,1576,1576,1576,0
|
|
20231102,172200,356194714,1576,1576,1576,1576,0
|
|
20231102,172100,356194714,1576,1576,1576,1576,0
|
|
20231102,172000,356194714,1576,1576,1576,1576,0
|
|
20231102,171900,356194714,1576,1576,1576,1576,0
|
|
20231102,171800,356194714,1576,1576,1576,1576,0
|
|
20231102,171700,356194714,1576,1576,1576,1576,0
|
|
20231102,171600,356194714,1576,1576,1576,1576,0
|
|
20231102,171500,356194714,1576,1576,1576,1576,0
|
|
20231102,171400,356194714,1576,1576,1576,1576,0
|
|
20231102,171300,356194714,1576,1576,1576,1576,0
|
|
20231102,171200,356194714,1576,1576,1576,1576,0
|
|
20231102,171100,356194714,1576,1576,1576,1576,0
|
|
20231102,171000,356194714,1576,1576,1576,1576,0
|
|
20231102,170900,356194714,1576,1576,1576,1576,0
|
|
20231102,170800,356194714,1576,1576,1576,1576,0
|
|
20231102,170700,356194714,1576,1576,1576,1576,0
|
|
20231102,170600,356194714,1576,1576,1576,1576,0
|
|
20231102,170500,356194714,1576,1576,1576,1576,0
|
|
20231102,170400,356194714,1576,1576,1576,1576,0
|
|
20231102,170300,356194714,1576,1576,1576,1576,1353
|
|
20231102,170200,356194714,1576,1576,1576,1576,0
|
|
20231102,170100,356194714,1576,1576,1576,1576,0
|
|
20231102,170000,356194714,1576,1576,1576,1576,0
|
|
20231102,165900,356194714,1576,1576,1576,1576,0
|
|
20231102,165800,356194714,1576,1576,1576,1576,0
|
|
20231102,165700,356194714,1576,1576,1576,1576,0
|
|
20231102,165600,356194714,1576,1576,1576,1576,0
|
|
20231102,165500,356194714,1576,1576,1576,1576,0
|
|
20231102,165400,356194714,1576,1576,1576,1576,0
|
|
20231102,165300,356194714,1576,1576,1576,1576,0
|
|
20231102,165200,356194714,1576,1576,1576,1576,0
|
|
20231102,165100,356194714,1576,1576,1576,1576,0
|
|
20231102,165000,356194714,1576,1576,1576,1576,0
|
|
20231102,164900,356194714,1576,1576,1576,1576,0
|
|
20231102,164800,356194714,1576,1576,1576,1576,0
|
|
20231102,164700,356194714,1576,1576,1576,1576,0
|
|
20231102,164600,356194714,1576,1576,1576,1576,0
|
|
20231102,164500,356194714,1576,1576,1576,1576,0
|
|
20231102,164400,356194714,1576,1576,1576,1576,0
|
|
20231102,164300,356194714,1576,1576,1576,1576,0
|
|
20231102,164200,356194714,1576,1576,1576,1576,0
|
|
20231102,164100,356194714,1576,1576,1576,1576,0
|
|
20231102,164000,356194714,1576,1576,1576,1576,0
|
|
20231102,163900,356194714,1576,1576,1576,1576,0
|
|
20231102,163800,356194714,1576,1576,1576,1576,0
|
|
20231102,163700,356194714,1576,1576,1576,1576,0
|
|
20231102,163600,356194714,1576,1576,1576,1576,0
|
|
20231102,163500,356194714,1576,1576,1576,1576,0
|
|
20231102,163400,356194714,1576,1576,1576,1576,0
|
|
20231102,163300,356194714,1576,1576,1576,1576,1353
|
|
20231102,163200,356194714,1576,1576,1576,1576,0
|
|
20231102,163100,356194714,1576,1576,1576,1576,0
|
|
20231102,163000,356194714,1576,1576,1576,1576,0
|
|
20231102,162900,356194714,1576,1576,1576,1576,0
|
|
20231102,162800,356194714,1576,1576,1576,1576,0
|
|
20231102,162700,356194714,1576,1576,1576,1576,0
|
|
20231102,162600,356194714,1576,1576,1576,1576,0
|
|
20231102,162500,356194714,1576,1576,1576,1576,0
|
|
20231102,162400,356194714,1576,1576,1576,1576,0
|
|
20231102,162300,356194714,1576,1576,1576,1576,0
|
|
20231102,162200,356194714,1576,1576,1576,1576,0
|
|
20231102,162100,356194714,1576,1576,1576,1576,0
|
|
20231102,162000,356194714,1576,1576,1576,1576,0
|
|
20231102,161900,356194714,1576,1576,1576,1576,0
|
|
20231102,161800,356194714,1576,1576,1576,1576,0
|
|
20231102,161700,356194714,1576,1576,1576,1576,0
|
|
20231102,161600,356194714,1576,1576,1576,1576,0
|
|
20231102,161500,356194714,1576,1576,1576,1576,0
|
|
20231102,161400,356194714,1576,1576,1576,1576,0
|
|
20231102,161300,356194714,1576,1576,1576,1576,0
|
|
20231102,161200,356194714,1576,1576,1576,1576,0
|
|
20231102,161100,356194714,1576,1576,1576,1576,0
|
|
20231102,161000,356194714,1576,1576,1576,1576,0
|
|
20231102,160900,356194714,1576,1576,1576,1576,0
|
|
20231102,160800,356194714,1576,1576,1576,1576,0
|
|
20231102,160700,356194714,1576,1576,1576,1576,0
|
|
20231102,160600,356194714,1576,1576,1576,1576,0
|
|
20231102,160500,356194714,1576,1576,1576,1576,0
|
|
20231102,160400,356194714,1576,1576,1576,1576,0
|
|
20231102,160300,356194714,1576,1576,1576,1576,1353
|
|
20231102,160200,356194714,1576,1576,1576,1576,0
|
|
20231102,160100,356194714,1576,1576,1576,1576,0
|
|
20231102,160000,356194714,1576,1576,1576,1576,0
|
|
20231102,155900,356194714,1576,1576,1576,1576,0
|
|
20231102,155800,356194714,1576,1576,1576,1576,0
|
|
20231102,155700,356194714,1576,1576,1576,1576,0
|
|
20231102,155600,356194714,1576,1576,1576,1576,0
|
|
20231102,155500,356194714,1576,1576,1576,1576,0
|
|
20231102,155400,356194714,1576,1576,1576,1576,0
|
|
20231102,155300,356194714,1576,1576,1576,1576,0
|
|
20231102,155200,356194714,1576,1576,1576,1576,0
|
|
20231102,155100,356194714,1576,1576,1576,1576,0
|
|
20231102,155000,356194714,1576,1576,1576,1576,0
|
|
20231102,154900,356194714,1576,1576,1576,1576,0
|
|
20231102,154800,356194714,1576,1576,1576,1576,0
|
|
20231102,154700,356194714,1576,1576,1576,1576,0
|
|
20231102,154600,356194714,1576,1576,1576,1576,0
|
|
20231102,154500,356194714,1576,1576,1576,1576,0
|
|
20231102,154400,356194714,1576,1576,1576,1576,0
|
|
20231102,154300,356194714,1576,1576,1576,1576,0
|
|
20231102,154200,356194714,1576,1576,1576,1576,0
|
|
20231102,154100,356194714,1576,1576,1576,1576,0
|
|
20231102,154000,356194714,1576,1576,1576,1576,0
|
|
20231102,153900,356194714,1576,1576,1576,1576,0
|
|
20231102,153800,356194714,1576,1576,1576,1576,0
|
|
20231102,153700,356194714,1576,1576,1576,1576,0
|
|
20231102,153600,356194714,1576,1576,1576,1576,0
|
|
20231102,153500,356194714,1576,1576,1576,1576,0
|
|
20231102,153400,356194714,1576,1576,1576,1576,0
|
|
20231102,153300,356194714,1576,1576,1576,1576,1353
|
|
20231102,153200,356194714,1576,1576,1576,1576,0
|
|
20231102,153100,356194714,1576,1576,1576,1576,0
|
|
20231102,153000,356194714,1576,1576,1576,1576,1353
|
|
20231102,152900,354062386,1576,1576,1576,1576,0
|
|
20231102,152800,354062386,1576,1576,1576,1576,0
|
|
20231102,152700,354062386,1576,1576,1576,1576,0
|
|
20231102,152600,354062386,1576,1576,1576,1576,0
|
|
20231102,152500,354062386,1576,1576,1576,1576,0
|
|
20231102,152400,354062386,1576,1576,1576,1576,0
|
|
20231102,152300,354062386,1576,1576,1576,1576,0
|
|
20231102,152200,354062386,1576,1576,1576,1576,0
|
|
20231102,152100,354062386,1576,1576,1576,1576,0
|
|
20231102,152000,354062386,1576,1576,1576,1576,0
|
|
20231102,151900,354062386,1576,1576,1576,1576,8
|
|
20231102,151800,354049778,1577,1577,1577,1577,1
|
|
20231102,151700,354048201,1576,1575,1576,1574,209
|
|
20231102,151600,353719109,1575,1573,1576,1573,496
|
|
20231102,151500,352937805,1576,1577,1577,1573,292
|
|
20231102,151400,352478004,1574,1576,1576,1573,2507
|
|
20231102,151300,348527324,1576,1576,1576,1576,958
|
|
20231102,151200,347017516,1578,1577,1579,1577,380
|
|
20231102,151100,346417747,1577,1578,1579,1576,1053
|
|
20231102,151000,344755662,1578,1579,1579,1576,822
|
|
20231102,150900,343458291,1579,1577,1579,1577,182
|
|
20231102,150800,343171087,1579,1577,1580,1577,2555
|
|
20231102,150700,339135877,1577,1577,1577,1577,164
|
|
20231102,150600,338877249,1577,1577,1577,1577,124
|
|
20231102,150500,338681701,1577,1573,1577,1573,1556
|
|
20231102,150400,336228078,1572,1576,1577,1572,2335
|
|
20231102,150300,332550249,1575,1574,1575,1572,1296
|
|
20231102,150200,330510229,1574,1574,1574,1574,15
|
|
20231102,150100,330486619,1574,1574,1574,1574,83
|
|
20231102,150000,330355977,1574,1574,1574,1574,74
|
|
20231102,145900,330239501,1574,1574,1574,1574,9
|
|
20231102,145800,330225335,1574,1574,1574,1574,115
|
|
20231102,145700,330044325,1575,1574,1575,1574,46
|
|
20231102,145600,329971907,1576,1572,1577,1572,174
|
|
20231102,145500,329697780,1572,1572,1572,1572,148
|
|
20231102,145400,329465124,1572,1572,1572,1572,271
|
|
20231102,145300,329039112,1572,1572,1577,1572,57
|
|
20231102,145200,328949503,1572,1572,1572,1572,74
|
|
20231102,145100,328833175,1572,1572,1572,1572,56
|
|
20231102,145000,328745143,1572,1572,1572,1572,41
|
|
20231102,144900,328680691,1572,1572,1572,1572,60
|
|
20231102,144800,328586371,1572,1572,1572,1572,59
|
|
20231102,144700,328493623,1572,1572,1572,1572,50
|
|
20231102,144600,328415023,1572,1572,1572,1572,14
|
|
20231102,144500,328393015,1576,1575,1576,1575,710
|
|
20231102,144400,327274063,1575,1575,1575,1575,154
|
|
20231102,144300,327031513,1574,1574,1574,1574,31
|
|
20231102,144200,326982719,1574,1574,1574,1574,8
|
|
20231102,144100,326970127,1574,1570,1574,1570,42
|
|
20231102,144000,326904129,1570,1575,1575,1570,80
|
|
20231102,143900,326778519,1576,1574,1576,1574,116
|
|
20231102,143800,326595800,1574,1572,1574,1572,1534
|
|
20231102,143700,324182815,1572,1570,1572,1569,532
|
|
20231102,143600,323347990,1571,1566,1571,1566,687
|
|
20231102,143500,322269776,1567,1564,1567,1564,99
|
|
20231102,143400,322114937,1566,1563,1566,1563,284
|
|
20231102,143300,321670680,1563,1563,1563,1563,117
|
|
20231102,143200,321487809,1562,1565,1565,1562,6701
|
|
20231102,143100,311014415,1565,1565,1565,1565,207
|
|
20231102,143000,310690460,1565,1568,1568,1565,780
|
|
20231102,142900,309469056,1571,1571,1571,1568,6034
|
|
20231102,142800,299995117,1571,1571,1571,1571,18
|
|
20231102,142700,299966839,1571,1573,1573,1571,2718
|
|
20231102,142600,295691531,1573,1573,1573,1573,83
|
|
20231102,142500,295560972,1573,1573,1573,1573,161
|
|
20231102,142400,295307719,1573,1575,1575,1573,702
|
|
20231102,142300,294202131,1575,1575,1575,1575,0
|
|
20231102,142200,294202131,1575,1575,1575,1575,18
|
|
20231102,142100,294173781,1575,1575,1575,1575,56
|
|
20231102,142000,294085581,1575,1575,1575,1575,41
|
|
20231102,141900,294021006,1575,1575,1575,1575,36
|
|
20231102,141800,293964306,1575,1574,1575,1574,800
|
|
20231102,141700,292704324,1575,1574,1575,1574,168
|
|
20231102,141600,292439792,1573,1573,1573,1573,32
|
|
20231102,141500,292389456,1575,1573,1575,1573,1734
|
|
20231102,141400,289658474,1573,1573,1574,1573,1005
|
|
20231102,141300,288076623,1573,1573,1573,1573,42
|
|
20231102,141200,288010557,1573,1573,1573,1572,160
|
|
20231102,141100,287758936,1573,1573,1573,1573,56
|
|
20231102,141000,287670848,1573,1572,1573,1572,32
|
|
20231102,140900,287620521,1572,1573,1573,1572,33
|
|
20231102,140800,287568644,1573,1573,1573,1573,6
|
|
20231102,140700,287559206,1573,1573,1573,1573,424
|
|
20231102,140600,286892254,1572,1572,1572,1572,62
|
|
20231102,140500,286794790,1572,1572,1572,1572,181
|
|
20231102,140400,286510258,1572,1572,1572,1572,18
|
|
20231102,140300,286481962,1572,1573,1573,1572,57
|
|
20231102,140200,286392333,1576,1575,1576,1575,90
|
|
20231102,140100,286250502,1575,1572,1575,1572,20
|
|
20231102,140000,286219005,1575,1572,1575,1572,509
|
|
20231102,135900,285417631,1572,1573,1573,1572,676
|
|
20231102,135800,284354884,1573,1573,1573,1573,123
|
|
20231102,135700,284161405,1573,1573,1573,1573,65
|
|
20231102,135600,284059160,1573,1573,1573,1573,29
|
|
20231102,135500,284013543,1573,1573,1573,1573,0
|
|
20231102,135400,284013543,1573,1573,1573,1573,32
|
|
20231102,135300,283963207,1573,1573,1573,1573,23
|
|
20231102,135200,283927028,1573,1573,1573,1573,56
|
|
20231102,135100,283838940,1573,1573,1573,1573,223
|
|
20231102,135000,283488161,1574,1574,1574,1574,0
|
|
20231102,134900,283488161,1574,1574,1574,1574,13
|
|
20231102,134800,283467699,1574,1575,1575,1574,51
|
|
20231102,134700,283387382,1574,1574,1574,1574,9
|
|
20231102,134600,283373216,1575,1575,1575,1575,42
|
|
20231102,134500,283307066,1574,1573,1574,1573,74
|
|
20231102,134400,283190624,1575,1572,1575,1572,1072
|
|
20231102,134300,281505320,1571,1573,1573,1571,3985
|
|
20231102,134200,275238996,1573,1573,1573,1573,23
|
|
20231102,134100,275202817,1575,1574,1575,1574,41
|
|
20231102,134000,275138250,1573,1573,1573,1573,9
|
|
20231102,133900,275124093,1573,1573,1573,1573,14
|
|
20231102,133800,275102071,1573,1573,1573,1573,0
|
|
20231102,133700,275102071,1573,1573,1573,1573,0
|
|
20231102,133600,275102071,1573,1573,1573,1573,575
|
|
20231102,133500,274197596,1572,1572,1572,1572,433
|
|
20231102,133400,273516920,1571,1571,1571,1571,9
|
|
20231102,133300,273502781,1571,1571,1571,1571,14
|
|
20231102,133200,273480787,1571,1571,1571,1571,0
|
|
20231102,133100,273480787,1571,1571,1571,1571,79
|
|
20231102,133000,273356678,1570,1570,1570,1570,34
|
|
20231102,132900,273303298,1575,1575,1575,1575,0
|
|
20231102,132800,273303298,1575,1575,1575,1573,10942
|
|
20231102,132700,256087978,1575,1576,1576,1575,13
|
|
20231102,132600,256067495,1573,1576,1576,1573,536
|
|
20231102,132500,255224259,1573,1573,1573,1573,50
|
|
20231102,132400,255145609,1576,1576,1576,1576,65
|
|
20231102,132300,255043169,1573,1573,1573,1573,14
|
|
20231102,132200,255021147,1577,1577,1577,1577,0
|
|
20231102,132100,255021147,1577,1577,1577,1577,15
|
|
20231102,132000,254997492,1577,1575,1577,1575,2616
|
|
20231102,131900,250874699,1574,1573,1574,1573,115
|
|
20231102,131800,250693710,1570,1573,1573,1570,2586
|
|
20231102,131700,246630259,1574,1574,1574,1574,31
|
|
20231102,131600,246581465,1573,1575,1575,1573,30
|
|
20231102,131500,246534243,1575,1573,1575,1573,50
|
|
20231102,131400,246455561,1575,1575,1575,1575,100
|
|
20231102,131300,246298061,1574,1574,1574,1574,40
|
|
20231102,131200,246235101,1573,1575,1575,1573,17
|
|
20231102,131100,246208354,1575,1575,1575,1575,0
|
|
20231102,131000,246208354,1575,1575,1575,1575,0
|
|
20231102,130900,246208354,1575,1575,1575,1575,0
|
|
20231102,130800,246208354,1575,1575,1575,1575,8
|
|
20231102,130700,246195754,1574,1573,1574,1573,367
|
|
20231102,130600,245618309,1573,1573,1573,1573,0
|
|
20231102,130500,245618309,1573,1572,1573,1572,69
|
|
20231102,130400,245509802,1571,1575,1575,1571,2318
|
|
20231102,130300,241864969,1577,1577,1577,1577,0
|
|
20231102,130200,241864969,1577,1577,1577,1577,0
|
|
20231102,130100,241864969,1577,1577,1577,1577,0
|
|
20231102,130000,241864969,1577,1573,1577,1573,75
|
|
20231102,125900,241746831,1578,1578,1578,1578,0
|
|
20231102,125800,241746831,1578,1578,1578,1578,0
|
|
20231102,125700,241746831,1578,1578,1578,1578,0
|
|
20231102,125600,241746831,1578,1578,1578,1578,0
|
|
20231102,125500,241746831,1578,1578,1578,1578,10
|
|
20231102,125400,241731051,1578,1576,1578,1574,296
|
|
20231102,125300,241264317,1576,1576,1576,1576,0
|
|
20231102,125200,241264317,1576,1576,1576,1576,0
|
|
20231102,125100,241264317,1576,1576,1576,1576,0
|
|
20231102,125000,241264317,1576,1576,1576,1576,509
|
|
20231102,124900,240462133,1575,1575,1575,1575,0
|
|
20231102,124800,240462133,1575,1572,1575,1572,619
|
|
20231102,124700,239487432,1572,1572,1572,1572,15
|
|
20231102,124600,239463852,1572,1572,1572,1572,956
|
|
20231102,124500,237961020,1572,1574,1574,1572,34
|
|
20231102,124400,237907536,1574,1574,1574,1574,32
|
|
20231102,124300,237857168,1573,1573,1573,1573,8
|
|
20231102,124200,237844584,1573,1573,1573,1573,5
|
|
20231102,124100,237836719,1573,1573,1573,1573,26
|
|
20231102,124000,237795821,1574,1574,1574,1574,91
|
|
20231102,123900,237652587,1573,1572,1573,1572,40
|
|
20231102,123800,237589676,1572,1572,1572,1572,0
|
|
20231102,123700,237589676,1572,1573,1573,1572,66
|
|
20231102,123600,237485874,1574,1574,1574,1574,0
|
|
20231102,123500,237485874,1574,1572,1574,1572,628
|
|
20231102,123400,236497458,1573,1573,1573,1573,13
|
|
20231102,123300,236477009,1573,1573,1573,1573,0
|
|
20231102,123200,236477009,1573,1573,1573,1573,50
|
|
20231102,123100,236398359,1573,1573,1573,1573,0
|
|
20231102,123000,236398359,1573,1573,1573,1573,34
|
|
20231102,122900,236344877,1574,1574,1574,1574,0
|
|
20231102,122800,236344877,1574,1574,1574,1574,50
|
|
20231102,122700,236266177,1572,1571,1572,1571,506
|
|
20231102,122600,235470858,1570,1570,1570,1570,0
|
|
20231102,122500,235470858,1570,1570,1570,1570,106
|
|
20231102,122400,235304438,1566,1570,1570,1566,2675
|
|
20231102,122300,231109435,1570,1573,1573,1570,2893
|
|
20231102,122200,226562965,1573,1573,1573,1573,0
|
|
20231102,122100,226562965,1573,1574,1574,1573,12
|
|
20231102,122000,226544086,1574,1573,1574,1573,100
|
|
20231102,121900,226386745,1573,1573,1573,1573,0
|
|
20231102,121800,226386745,1573,1573,1573,1573,9
|
|
20231102,121700,226372588,1573,1573,1573,1573,121
|
|
20231102,121600,226182255,1573,1573,1573,1573,9
|
|
20231102,121500,226168098,1573,1573,1573,1573,49
|
|
20231102,121400,226091021,1574,1574,1574,1574,493
|
|
20231102,121300,225315039,1574,1574,1574,1574,0
|
|
20231102,121200,225315039,1574,1574,1574,1574,9
|
|
20231102,121100,225300873,1576,1576,1576,1576,0
|
|
20231102,121000,225300873,1576,1576,1576,1576,5
|
|
20231102,120900,225292993,1576,1576,1576,1576,1
|
|
20231102,120800,225291417,1574,1574,1574,1574,9
|
|
20231102,120700,225277251,1576,1576,1576,1576,0
|
|
20231102,120600,225277251,1576,1574,1576,1574,144
|
|
20231102,120500,225050337,1576,1576,1576,1576,5
|
|
20231102,120400,225042457,1576,1576,1576,1576,50
|
|
20231102,120300,224963657,1576,1576,1576,1576,10
|
|
20231102,120200,224947897,1578,1578,1578,1578,0
|
|
20231102,120100,224947897,1578,1578,1578,1578,50
|
|
20231102,120000,224868997,1578,1574,1578,1574,76
|
|
20231102,115900,224749244,1574,1574,1574,1574,0
|
|
20231102,115800,224749244,1574,1574,1574,1574,0
|
|
20231102,115700,224749244,1574,1574,1574,1574,1190
|
|
20231102,115600,222876184,1573,1573,1573,1573,101
|
|
20231102,115500,222717311,1572,1572,1572,1572,8
|
|
20231102,115400,222704735,1573,1573,1573,1570,200
|
|
20231102,115300,222390585,1573,1570,1573,1570,809
|
|
20231102,115200,221119785,1570,1572,1572,1570,1968
|
|
20231102,115100,218026225,1572,1572,1572,1572,0
|
|
20231102,115000,218026225,1572,1572,1572,1572,2302
|
|
20231102,114900,214407481,1573,1574,1574,1573,4658
|
|
20231102,114800,207079409,1574,1574,1574,1574,0
|
|
20231102,114700,207079409,1574,1574,1574,1574,15
|
|
20231102,114600,207055799,1574,1574,1574,1574,0
|
|
20231102,114500,207055799,1574,1574,1574,1574,34
|
|
20231102,114400,207002283,1574,1574,1574,1574,0
|
|
20231102,114300,207002283,1574,1574,1574,1574,0
|
|
20231102,114200,207002283,1574,1576,1576,1574,2000
|
|
20231102,114100,203853658,1580,1580,1580,1580,0
|
|
20231102,114000,203853658,1580,1580,1580,1579,56
|
|
20231102,113900,203765193,1579,1579,1579,1579,4
|
|
20231102,113800,203758877,1579,1577,1579,1577,35
|
|
20231102,113700,203703666,1576,1576,1576,1576,15
|
|
20231102,113600,203680026,1576,1576,1576,1576,9
|
|
20231102,113500,203665842,1580,1580,1580,1580,5
|
|
20231102,113400,203657942,1575,1575,1575,1575,15
|
|
20231102,113300,203634317,1575,1575,1575,1575,0
|
|
20231102,113200,203634317,1575,1575,1575,1575,24
|
|
20231102,113100,203596517,1579,1579,1579,1579,1015
|
|
20231102,113000,201993832,1579,1580,1580,1579,2034
|
|
20231102,112900,198781477,1581,1582,1582,1581,61
|
|
20231102,112800,198685028,1582,1582,1582,1582,1
|
|
20231102,112700,198683446,1582,1581,1582,1581,48
|
|
20231102,112600,198607557,1582,1582,1582,1582,44
|
|
20231102,112500,198537949,1582,1582,1582,1582,0
|
|
20231102,112400,198537949,1582,1582,1582,1582,93
|
|
20231102,112300,198390823,1582,1582,1582,1582,63
|
|
20231102,112200,198291157,1583,1583,1583,1583,0
|
|
20231102,112100,198291157,1583,1583,1583,1583,0
|
|
20231102,112000,198291157,1583,1583,1583,1583,41
|
|
20231102,111900,198226254,1583,1583,1583,1583,0
|
|
20231102,111800,198226254,1583,1583,1583,1583,414
|
|
20231102,111700,197570892,1582,1581,1582,1580,371
|
|
20231102,111600,196984268,1581,1581,1581,1581,12
|
|
20231102,111500,196965296,1581,1581,1581,1581,334
|
|
20231102,111400,196437242,1581,1581,1581,1581,9
|
|
20231102,111300,196423013,1581,1584,1584,1581,639
|
|
20231102,111200,195411803,1584,1584,1584,1584,9
|
|
20231102,111100,195397547,1584,1584,1584,1584,50
|
|
20231102,111000,195318347,1584,1583,1584,1583,97
|
|
20231102,110900,195164764,1584,1584,1584,1584,7
|
|
20231102,110800,195153676,1584,1584,1584,1584,50
|
|
20231102,110700,195074476,1584,1586,1586,1584,1811
|
|
20231102,110600,192202526,1586,1586,1586,1586,15
|
|
20231102,110500,192178736,1586,1586,1586,1586,100
|
|
20231102,110400,192020136,1587,1587,1587,1587,3
|
|
20231102,110300,192015375,1587,1587,1587,1587,0
|
|
20231102,110200,192015375,1587,1586,1587,1586,2965
|
|
20231102,110100,187310043,1586,1586,1586,1586,0
|
|
20231102,110000,187310043,1586,1583,1586,1583,126
|
|
20231102,105900,187110428,1585,1585,1585,1585,0
|
|
20231102,105800,187110428,1585,1583,1585,1583,17
|
|
20231102,105700,187083503,1583,1583,1583,1583,0
|
|
20231102,105600,187083503,1583,1583,1583,1583,0
|
|
20231102,105500,187083503,1583,1582,1583,1582,683
|
|
20231102,105400,186002928,1582,1582,1582,1582,9
|
|
20231102,105300,185988690,1582,1582,1582,1582,0
|
|
20231102,105200,185988690,1582,1582,1582,1582,134
|
|
20231102,105100,185776702,1582,1582,1582,1582,109
|
|
20231102,105000,185604264,1582,1582,1582,1582,0
|
|
20231102,104900,185604264,1582,1582,1582,1582,0
|
|
20231102,104800,185604264,1582,1582,1582,1582,0
|
|
20231102,104700,185604264,1582,1582,1582,1582,100
|
|
20231102,104600,185446064,1582,1582,1582,1582,0
|
|
20231102,104500,185446064,1582,1582,1582,1582,141
|
|
20231102,104400,185223002,1586,1586,1586,1586,0
|
|
20231102,104300,185223002,1586,1581,1586,1581,1017
|
|
20231102,104200,183613596,1581,1581,1581,1581,1871
|
|
20231102,104100,180655545,1581,1582,1582,1581,500
|
|
20231102,104000,179864949,1584,1584,1584,1584,41
|
|
20231102,103900,179800005,1583,1583,1583,1582,2096
|
|
20231102,103800,176483641,1583,1582,1583,1582,14
|
|
20231102,103700,176461488,1583,1584,1584,1583,35
|
|
20231102,103600,176406080,1584,1584,1584,1584,0
|
|
20231102,103500,176406080,1584,1584,1584,1584,5
|
|
20231102,103400,176398160,1583,1583,1583,1583,38
|
|
20231102,103300,176338006,1582,1584,1584,1582,978
|
|
20231102,103200,174790776,1585,1586,1586,1585,383
|
|
20231102,103100,174183350,1586,1586,1586,1586,0
|
|
20231102,103000,174183350,1586,1586,1586,1586,34
|
|
20231102,102900,174129426,1588,1588,1588,1588,22
|
|
20231102,102800,174094490,1587,1587,1587,1587,0
|
|
20231102,102700,174094490,1587,1587,1587,1587,0
|
|
20231102,102600,174094490,1587,1586,1587,1586,65
|
|
20231102,102500,173991355,1585,1584,1585,1584,55
|
|
20231102,102400,173904185,1584,1586,1586,1584,70
|
|
20231102,102300,173793273,1586,1586,1586,1586,3
|
|
20231102,102200,173788515,1587,1587,1587,1587,702
|
|
20231102,102100,172674441,1588,1587,1588,1587,1024
|
|
20231102,102000,171048357,1588,1588,1588,1587,969
|
|
20231102,101900,169510512,1588,1588,1588,1588,39
|
|
20231102,101800,169448580,1587,1586,1587,1586,34
|
|
20231102,101700,169394651,1586,1586,1586,1586,10
|
|
20231102,101600,169378791,1585,1585,1585,1585,12
|
|
20231102,101500,169359771,1585,1582,1585,1582,121
|
|
20231102,101400,169168172,1583,1583,1583,1583,0
|
|
20231102,101300,169168172,1583,1583,1583,1583,0
|
|
20231102,101200,169168172,1583,1580,1583,1580,164
|
|
20231102,101100,168908644,1582,1582,1582,1582,0
|
|
20231102,101000,168908644,1582,1581,1582,1581,1045
|
|
20231102,100900,167256388,1582,1581,1582,1581,350
|
|
20231102,100800,166702988,1581,1580,1584,1580,1493
|
|
20231102,100700,164343523,1579,1584,1584,1579,1114
|
|
20231102,100600,162582281,1584,1584,1584,1584,112
|
|
20231102,100500,162404873,1590,1590,1590,1590,0
|
|
20231102,100400,162404873,1590,1590,1590,1590,40
|
|
20231102,100300,162341273,1590,1585,1590,1585,91
|
|
20231102,100200,162196723,1585,1585,1585,1585,65
|
|
20231102,100100,162093698,1584,1584,1584,1584,89
|
|
20231102,100000,161952722,1590,1590,1590,1581,38
|
|
20231102,095900,161892608,1590,1581,1590,1581,3
|
|
20231102,095800,161887847,1591,1591,1591,1591,40
|
|
20231102,095700,161824207,1591,1587,1591,1587,58
|
|
20231102,095600,161732050,1586,1584,1586,1584,1444
|
|
20231102,095500,159441884,1584,1585,1585,1584,2000
|
|
20231102,095400,156273520,1586,1585,1586,1585,57
|
|
20231102,095300,156183146,1586,1591,1591,1586,117
|
|
20231102,095200,155997239,1591,1591,1591,1591,75
|
|
20231102,095100,155877914,1591,1591,1591,1591,266
|
|
20231102,095000,155454708,1591,1591,1591,1591,0
|
|
20231102,094900,155454708,1591,1593,1593,1591,57
|
|
20231102,094800,155364019,1591,1592,1592,1590,3475
|
|
20231102,094700,149837847,1592,1592,1592,1592,440
|
|
20231102,094600,149137367,1592,1592,1592,1592,56
|
|
20231102,094500,149048215,1596,1595,1596,1595,1605
|
|
20231102,094400,146488235,1595,1595,1595,1595,0
|
|
20231102,094300,146488235,1595,1592,1595,1592,270
|
|
20231102,094200,146058257,1591,1591,1591,1591,0
|
|
20231102,094100,146058257,1591,1586,1591,1586,676
|
|
20231102,094000,144983156,1592,1592,1592,1592,0
|
|
20231102,093900,144983156,1592,1592,1592,1592,0
|
|
20231102,093800,144983156,1592,1593,1593,1592,327
|
|
20231102,093700,144462247,1595,1597,1597,1593,861
|
|
20231102,093600,143089410,1597,1593,1597,1593,1229
|
|
20231102,093500,141127530,1593,1593,1595,1593,2855
|
|
20231102,093400,136577866,1590,1589,1590,1588,7092
|
|
20231102,093300,125306496,1589,1588,1589,1584,485
|
|
20231102,093200,124537108,1588,1590,1590,1588,292
|
|
20231102,093100,124073410,1590,1590,1590,1589,21
|
|
20231102,093000,124040027,1585,1585,1590,1585,3219
|
|
20231102,092900,118930871,1590,1590,1590,1590,0
|
|
20231102,092800,118930871,1590,1585,1590,1585,6206
|
|
20231102,092700,109070779,1579,1579,1579,1579,29
|
|
20231102,092600,109024988,1579,1581,1587,1579,498
|
|
20231102,092500,108236110,1583,1583,1587,1581,1116
|
|
20231102,092400,106471066,1583,1588,1588,1583,269
|
|
20231102,092300,106044414,1586,1586,1586,1586,0
|
|
20231102,092200,106044414,1586,1586,1586,1586,50
|
|
20231102,092100,105965114,1586,1587,1587,1586,1344
|
|
20231102,092000,103833486,1579,1582,1582,1579,39
|
|
20231102,091900,103771794,1588,1579,1589,1579,935
|
|
20231102,091800,102291633,1589,1573,1589,1573,14030
|
|
20231102,091700,80128363,1575,1572,1575,1572,1796
|
|
20231102,091600,77303135,1570,1573,1573,1570,6570
|
|
20231102,091500,66985832,1575,1568,1579,1568,7125
|
|
20231102,091400,55782604,1566,1563,1566,1563,7669
|
|
20231102,091300,43783468,1563,1552,1563,1552,12268
|
|
20231102,091200,24686739,1552,1550,1552,1550,23
|
|
20231102,091100,24651087,1553,1550,1553,1548,2317
|
|
20231102,091000,21056609,1553,1555,1555,1548,1380
|
|
20231102,090900,18914752,1555,1555,1555,1555,1135
|
|
20231102,090800,17149827,1555,1555,1559,1555,2287
|
|
20231102,090700,13592938,1554,1553,1554,1550,1354
|
|
20231102,090600,11488998,1554,1544,1554,1544,1769
|
|
20231102,090500,8747795,1544,1543,1544,1543,109
|
|
20231102,090400,8579603,1550,1543,1550,1543,1567
|
|
20231102,090300,6161701,1543,1543,1543,1543,1
|
|
20231102,090200,6160158,1554,1554,1554,1554,0
|
|
20231102,090100,6160158,1554,1545,1554,1541,2047
|
|
20231102,090000,2988660,1535,1546,1546,1534,1934
|