613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,191000,436085413,1579,1579,1579,1579,9424
|
|
20231113,190900,436085413,1579,1579,1579,1579,0
|
|
20231113,190800,436085413,1579,1579,1579,1579,0
|
|
20231113,190700,436085413,1579,1579,1579,1579,0
|
|
20231113,190600,436085413,1579,1579,1579,1579,0
|
|
20231113,190500,436085413,1579,1579,1579,1579,0
|
|
20231113,190400,436085413,1579,1579,1579,1579,0
|
|
20231113,190300,436085413,1579,1579,1579,1579,0
|
|
20231113,190200,436085413,1579,1579,1579,1579,0
|
|
20231113,190100,436085413,1579,1579,1579,1579,0
|
|
20231113,190000,436085413,1579,1579,1579,1579,0
|
|
20231113,185900,436085413,1579,1579,1579,1579,0
|
|
20231113,185800,436085413,1579,1579,1579,1579,0
|
|
20231113,185700,436085413,1579,1579,1579,1579,0
|
|
20231113,185600,436085413,1579,1579,1579,1579,0
|
|
20231113,185500,436085413,1579,1579,1579,1579,0
|
|
20231113,185400,436085413,1579,1579,1579,1579,0
|
|
20231113,185300,436085413,1579,1579,1579,1579,0
|
|
20231113,185200,436085413,1579,1579,1579,1579,0
|
|
20231113,185100,436085413,1579,1579,1579,1579,0
|
|
20231113,185000,436085413,1579,1579,1579,1579,0
|
|
20231113,184900,436085413,1579,1579,1579,1579,0
|
|
20231113,184800,436085413,1579,1579,1579,1579,0
|
|
20231113,184700,436085413,1579,1579,1579,1579,0
|
|
20231113,184600,436085413,1579,1579,1579,1579,0
|
|
20231113,184500,436085413,1579,1579,1579,1579,0
|
|
20231113,184400,436085413,1579,1579,1579,1579,0
|
|
20231113,184300,436085413,1579,1579,1579,1579,0
|
|
20231113,184200,436085413,1579,1579,1579,1579,0
|
|
20231113,184100,436085413,1579,1579,1579,1579,0
|
|
20231113,184000,436085413,1579,1579,1579,1579,9424
|
|
20231113,183900,436085413,1579,1579,1579,1579,0
|
|
20231113,183800,436085413,1579,1579,1579,1579,0
|
|
20231113,183700,436085413,1579,1579,1579,1579,0
|
|
20231113,183600,436085413,1579,1579,1579,1579,0
|
|
20231113,183500,436085413,1579,1579,1579,1579,0
|
|
20231113,183400,436085413,1579,1579,1579,1579,0
|
|
20231113,183300,436085413,1579,1579,1579,1579,0
|
|
20231113,183200,436085413,1579,1579,1579,1579,0
|
|
20231113,183100,436085413,1579,1579,1579,1579,0
|
|
20231113,183000,436085413,1579,1579,1579,1579,0
|
|
20231113,182900,436085413,1579,1579,1579,1579,0
|
|
20231113,182800,436085413,1579,1579,1579,1579,0
|
|
20231113,182700,436085413,1579,1579,1579,1579,0
|
|
20231113,182600,436085413,1579,1579,1579,1579,0
|
|
20231113,182500,436085413,1579,1579,1579,1579,0
|
|
20231113,182400,436085413,1579,1579,1579,1579,0
|
|
20231113,182300,436085413,1579,1579,1579,1579,0
|
|
20231113,182200,436085413,1579,1579,1579,1579,0
|
|
20231113,182100,436085413,1579,1579,1579,1579,0
|
|
20231113,182000,436085413,1579,1579,1579,1579,0
|
|
20231113,181900,436085413,1579,1579,1579,1579,0
|
|
20231113,181800,436085413,1579,1579,1579,1579,0
|
|
20231113,181700,436085413,1579,1579,1579,1579,0
|
|
20231113,181600,436085413,1579,1579,1579,1579,0
|
|
20231113,181500,436085413,1579,1579,1579,1579,0
|
|
20231113,181400,436085413,1579,1579,1579,1579,0
|
|
20231113,181300,436085413,1579,1579,1579,1579,0
|
|
20231113,181200,436085413,1579,1579,1579,1579,0
|
|
20231113,181100,436085413,1579,1579,1579,1579,0
|
|
20231113,181000,436085413,1579,1579,1579,1579,9424
|
|
20231113,180900,436085413,1579,1579,1579,1579,0
|
|
20231113,180800,436085413,1579,1579,1579,1579,0
|
|
20231113,180700,436085413,1579,1579,1579,1579,0
|
|
20231113,180600,436085413,1579,1579,1579,1579,0
|
|
20231113,180500,436085413,1579,1579,1579,1579,0
|
|
20231113,180400,436085413,1579,1579,1579,1579,0
|
|
20231113,180300,436085413,1579,1579,1579,1579,0
|
|
20231113,180200,436085413,1579,1579,1579,1579,0
|
|
20231113,180100,436085413,1579,1579,1579,1579,0
|
|
20231113,180000,436085413,1579,1579,1579,1579,0
|
|
20231113,175900,436085413,1579,1579,1579,1579,0
|
|
20231113,175800,436085413,1579,1579,1579,1579,0
|
|
20231113,175700,436085413,1579,1579,1579,1579,0
|
|
20231113,175600,436085413,1579,1579,1579,1579,0
|
|
20231113,175500,436085413,1579,1579,1579,1579,0
|
|
20231113,175400,436085413,1579,1579,1579,1579,0
|
|
20231113,175300,436085413,1579,1579,1579,1579,0
|
|
20231113,175200,436085413,1579,1579,1579,1579,0
|
|
20231113,175100,436085413,1579,1579,1579,1579,0
|
|
20231113,175000,436085413,1579,1579,1579,1579,0
|
|
20231113,174900,436085413,1579,1579,1579,1579,0
|
|
20231113,174800,436085413,1579,1579,1579,1579,0
|
|
20231113,174700,436085413,1579,1579,1579,1579,0
|
|
20231113,174600,436085413,1579,1579,1579,1579,0
|
|
20231113,174500,436085413,1579,1579,1579,1579,0
|
|
20231113,174400,436085413,1579,1579,1579,1579,0
|
|
20231113,174300,436085413,1579,1579,1579,1579,0
|
|
20231113,174200,436085413,1579,1579,1579,1579,0
|
|
20231113,174100,436085413,1579,1579,1579,1579,0
|
|
20231113,174000,436085413,1579,1579,1579,1579,9424
|
|
20231113,173900,436085413,1579,1579,1579,1579,0
|
|
20231113,173800,436085413,1579,1579,1579,1579,0
|
|
20231113,173700,436085413,1579,1579,1579,1579,0
|
|
20231113,173600,436085413,1579,1579,1579,1579,0
|
|
20231113,173500,436085413,1579,1579,1579,1579,0
|
|
20231113,173400,436085413,1579,1579,1579,1579,0
|
|
20231113,173300,436085413,1579,1579,1579,1579,0
|
|
20231113,173200,436085413,1579,1579,1579,1579,0
|
|
20231113,173100,436085413,1579,1579,1579,1579,0
|
|
20231113,173000,436085413,1579,1579,1579,1579,0
|
|
20231113,172900,436085413,1579,1579,1579,1579,0
|
|
20231113,172800,436085413,1579,1579,1579,1579,0
|
|
20231113,172700,436085413,1579,1579,1579,1579,0
|
|
20231113,172600,436085413,1579,1579,1579,1579,0
|
|
20231113,172500,436085413,1579,1579,1579,1579,0
|
|
20231113,172400,436085413,1579,1579,1579,1579,0
|
|
20231113,172300,436085413,1579,1579,1579,1579,0
|
|
20231113,172200,436085413,1579,1579,1579,1579,0
|
|
20231113,172100,436085413,1579,1579,1579,1579,0
|
|
20231113,172000,436085413,1579,1579,1579,1579,0
|
|
20231113,171900,436085413,1579,1579,1579,1579,0
|
|
20231113,171800,436085413,1579,1579,1579,1579,0
|
|
20231113,171700,436085413,1579,1579,1579,1579,0
|
|
20231113,171600,436085413,1579,1579,1579,1579,0
|
|
20231113,171500,436085413,1579,1579,1579,1579,0
|
|
20231113,171400,436085413,1579,1579,1579,1579,0
|
|
20231113,171300,436085413,1579,1579,1579,1579,0
|
|
20231113,171200,436085413,1579,1579,1579,1579,0
|
|
20231113,171100,436085413,1579,1579,1579,1579,0
|
|
20231113,171000,436085413,1579,1579,1579,1579,9424
|
|
20231113,170900,436085413,1579,1579,1579,1579,0
|
|
20231113,170800,436085413,1579,1579,1579,1579,0
|
|
20231113,170700,436085413,1579,1579,1579,1579,0
|
|
20231113,170600,436085413,1579,1579,1579,1579,0
|
|
20231113,170500,436085413,1579,1579,1579,1579,0
|
|
20231113,170400,436085413,1579,1579,1579,1579,0
|
|
20231113,170300,436085413,1579,1579,1579,1579,0
|
|
20231113,170200,436085413,1579,1579,1579,1579,0
|
|
20231113,170100,436085413,1579,1579,1579,1579,0
|
|
20231113,170000,436085413,1579,1579,1579,1579,0
|
|
20231113,165900,436085413,1579,1579,1579,1579,0
|
|
20231113,165800,436085413,1579,1579,1579,1579,0
|
|
20231113,165700,436085413,1579,1579,1579,1579,0
|
|
20231113,165600,436085413,1579,1579,1579,1579,0
|
|
20231113,165500,436085413,1579,1579,1579,1579,0
|
|
20231113,165400,436085413,1579,1579,1579,1579,0
|
|
20231113,165300,436085413,1579,1579,1579,1579,0
|
|
20231113,165200,436085413,1579,1579,1579,1579,0
|
|
20231113,165100,436085413,1579,1579,1579,1579,0
|
|
20231113,165000,436085413,1579,1579,1579,1579,0
|
|
20231113,164900,436085413,1579,1579,1579,1579,0
|
|
20231113,164800,436085413,1579,1579,1579,1579,0
|
|
20231113,164700,436085413,1579,1579,1579,1579,0
|
|
20231113,164600,436085413,1579,1579,1579,1579,0
|
|
20231113,164500,436085413,1579,1579,1579,1579,0
|
|
20231113,164400,436085413,1579,1579,1579,1579,0
|
|
20231113,164300,436085413,1579,1579,1579,1579,0
|
|
20231113,164200,436085413,1579,1579,1579,1579,0
|
|
20231113,164100,436085413,1579,1579,1579,1579,0
|
|
20231113,164000,436085413,1579,1579,1579,1579,9424
|
|
20231113,163900,436085413,1579,1579,1579,1579,0
|
|
20231113,163800,436085413,1579,1579,1579,1579,0
|
|
20231113,163700,436085413,1579,1579,1579,1579,0
|
|
20231113,163600,436085413,1579,1579,1579,1579,0
|
|
20231113,163500,436085413,1579,1579,1579,1579,0
|
|
20231113,163400,436085413,1579,1579,1579,1579,0
|
|
20231113,163300,436085413,1579,1579,1579,1579,0
|
|
20231113,163200,436085413,1579,1579,1579,1579,0
|
|
20231113,163100,436085413,1579,1579,1579,1579,0
|
|
20231113,163000,436085413,1579,1579,1579,1579,0
|
|
20231113,162900,436085413,1579,1579,1579,1579,0
|
|
20231113,162800,436085413,1579,1579,1579,1579,0
|
|
20231113,162700,436085413,1579,1579,1579,1579,0
|
|
20231113,162600,436085413,1579,1579,1579,1579,0
|
|
20231113,162500,436085413,1579,1579,1579,1579,0
|
|
20231113,162400,436085413,1579,1579,1579,1579,0
|
|
20231113,162300,436085413,1579,1579,1579,1579,0
|
|
20231113,162200,436085413,1579,1579,1579,1579,0
|
|
20231113,162100,436085413,1579,1579,1579,1579,0
|
|
20231113,162000,436085413,1579,1579,1579,1579,0
|
|
20231113,161900,436085413,1579,1579,1579,1579,0
|
|
20231113,161800,436085413,1579,1579,1579,1579,0
|
|
20231113,161700,436085413,1579,1579,1579,1579,0
|
|
20231113,161600,436085413,1579,1579,1579,1579,0
|
|
20231113,161500,436085413,1579,1579,1579,1579,0
|
|
20231113,161400,436085413,1579,1579,1579,1579,0
|
|
20231113,161300,436085413,1579,1579,1579,1579,0
|
|
20231113,161200,436085413,1579,1579,1579,1579,0
|
|
20231113,161100,436085413,1579,1579,1579,1579,0
|
|
20231113,161000,436085413,1579,1579,1579,1579,9424
|
|
20231113,160900,436085413,1579,1579,1579,1579,0
|
|
20231113,160800,436085413,1579,1579,1579,1579,0
|
|
20231113,160700,436085413,1579,1579,1579,1579,0
|
|
20231113,160600,436085413,1579,1579,1579,1579,0
|
|
20231113,160500,436085413,1579,1579,1579,1579,0
|
|
20231113,160400,436085413,1579,1579,1579,1579,0
|
|
20231113,160300,436085413,1579,1579,1579,1579,0
|
|
20231113,160200,436085413,1579,1579,1579,1579,0
|
|
20231113,160100,436085413,1579,1579,1579,1579,0
|
|
20231113,160000,436085413,1579,1579,1579,1579,0
|
|
20231113,155900,436085413,1579,1579,1579,1579,0
|
|
20231113,155800,436085413,1579,1579,1579,1579,0
|
|
20231113,155700,436085413,1579,1579,1579,1579,0
|
|
20231113,155600,436085413,1579,1579,1579,1579,0
|
|
20231113,155500,436085413,1579,1579,1579,1579,0
|
|
20231113,155400,436085413,1579,1579,1579,1579,0
|
|
20231113,155300,436085413,1579,1579,1579,1579,0
|
|
20231113,155200,436085413,1579,1579,1579,1579,0
|
|
20231113,155100,436085413,1579,1579,1579,1579,0
|
|
20231113,155000,436085413,1579,1579,1579,1579,0
|
|
20231113,154900,436085413,1579,1579,1579,1579,0
|
|
20231113,154800,436085413,1579,1579,1579,1579,0
|
|
20231113,154700,436085413,1579,1579,1579,1579,0
|
|
20231113,154600,436085413,1579,1579,1579,1579,0
|
|
20231113,154500,436085413,1579,1579,1579,1579,0
|
|
20231113,154400,436085413,1579,1579,1579,1579,0
|
|
20231113,154300,436085413,1579,1579,1579,1579,0
|
|
20231113,154200,436085413,1579,1579,1579,1579,0
|
|
20231113,154100,436085413,1579,1579,1579,1579,0
|
|
20231113,154000,436085413,1579,1579,1579,1579,9424
|
|
20231113,153900,436085413,1579,1579,1579,1579,0
|
|
20231113,153800,436085413,1579,1579,1579,1579,0
|
|
20231113,153700,436085413,1579,1579,1579,1579,0
|
|
20231113,153600,436085413,1579,1579,1579,1579,0
|
|
20231113,153500,436085413,1579,1579,1579,1579,0
|
|
20231113,153400,436085413,1579,1579,1579,1579,0
|
|
20231113,153300,436085413,1579,1579,1579,1579,0
|
|
20231113,153200,436085413,1579,1579,1579,1579,0
|
|
20231113,153100,436085413,1579,1579,1579,1579,0
|
|
20231113,153000,436085413,1579,1579,1579,1579,9424
|
|
20231113,152900,421204917,1581,1581,1581,1581,0
|
|
20231113,152800,421204917,1581,1581,1581,1581,0
|
|
20231113,152700,421204917,1581,1581,1581,1581,0
|
|
20231113,152600,421204917,1581,1581,1581,1581,0
|
|
20231113,152500,421204917,1581,1581,1581,1581,0
|
|
20231113,152400,421204917,1581,1581,1581,1581,0
|
|
20231113,152300,421204917,1581,1581,1581,1581,0
|
|
20231113,152200,421204917,1581,1581,1581,1581,0
|
|
20231113,152100,421204917,1581,1581,1581,1581,0
|
|
20231113,152000,421204917,1581,1581,1581,1581,0
|
|
20231113,151900,421204917,1581,1580,1581,1580,377
|
|
20231113,151800,420609206,1580,1580,1580,1580,393
|
|
20231113,151700,419988266,1581,1581,1581,1581,604
|
|
20231113,151600,419033342,1581,1580,1581,1580,630
|
|
20231113,151500,418037314,1581,1580,1581,1580,179
|
|
20231113,151400,417754329,1580,1580,1581,1580,302
|
|
20231113,151300,417277168,1581,1581,1581,1581,216
|
|
20231113,151200,416935672,1581,1582,1582,1581,3248
|
|
20231113,151100,411799833,1581,1581,1582,1581,219
|
|
20231113,151000,411453593,1581,1582,1582,1581,2128
|
|
20231113,150900,408088614,1582,1583,1583,1582,3003
|
|
20231113,150800,403337865,1583,1583,1583,1582,2120
|
|
20231113,150700,399982405,1583,1583,1583,1583,7
|
|
20231113,150600,399971324,1581,1580,1581,1580,3447
|
|
20231113,150500,394525034,1580,1580,1580,1580,1
|
|
20231113,150400,394523454,1579,1579,1579,1579,527
|
|
20231113,150300,393691321,1579,1579,1579,1578,2426
|
|
20231113,150200,389862778,1579,1580,1580,1579,518
|
|
20231113,150100,389044806,1580,1579,1580,1579,11
|
|
20231113,150000,389027436,1580,1580,1580,1580,401
|
|
20231113,145900,388393856,1581,1581,1581,1581,0
|
|
20231113,145800,388393856,1581,1581,1581,1581,1
|
|
20231113,145700,388392275,1579,1579,1579,1579,0
|
|
20231113,145600,388392275,1579,1578,1579,1578,39
|
|
20231113,145500,388330732,1578,1580,1580,1578,2184
|
|
20231113,145400,384883966,1581,1581,1581,1581,0
|
|
20231113,145300,384883966,1581,1581,1581,1581,0
|
|
20231113,145200,384883966,1581,1581,1581,1581,198
|
|
20231113,145100,384570928,1581,1582,1582,1581,2164
|
|
20231113,145000,381147677,1582,1582,1582,1582,311
|
|
20231113,144900,380655675,1582,1580,1582,1580,397
|
|
20231113,144800,380028413,1580,1579,1580,1578,317
|
|
20231113,144700,379527857,1579,1579,1579,1579,1
|
|
20231113,144600,379526278,1579,1582,1582,1579,2922
|
|
20231113,144500,374908898,1582,1582,1582,1582,417
|
|
20231113,144400,374249204,1582,1584,1584,1582,783
|
|
20231113,144300,373010048,1584,1582,1584,1582,300
|
|
20231113,144200,372535248,1584,1584,1584,1584,2
|
|
20231113,144100,372532080,1584,1582,1584,1582,88
|
|
20231113,144000,372392862,1582,1582,1582,1582,10
|
|
20231113,143900,372377042,1584,1584,1584,1584,1
|
|
20231113,143800,372375458,1584,1584,1584,1584,0
|
|
20231113,143700,372375458,1584,1584,1584,1584,120
|
|
20231113,143600,372185378,1584,1584,1584,1584,8
|
|
20231113,143500,372172706,1585,1585,1585,1585,1
|
|
20231113,143400,372171121,1585,1584,1585,1581,560
|
|
20231113,143300,371284052,1584,1580,1584,1580,2555
|
|
20231113,143200,367247148,1580,1579,1580,1579,13951
|
|
20231113,143100,345216519,1579,1579,1579,1579,565
|
|
20231113,143000,344324384,1578,1578,1578,1578,1016
|
|
20231113,142900,342721136,1579,1579,1579,1579,1
|
|
20231113,142800,342719557,1579,1579,1579,1579,7
|
|
20231113,142700,342708504,1579,1579,1579,1579,0
|
|
20231113,142600,342708504,1579,1579,1579,1579,3
|
|
20231113,142500,342703767,1577,1578,1579,1577,66
|
|
20231113,142400,342599619,1578,1578,1578,1578,1104
|
|
20231113,142300,340857507,1578,1578,1578,1578,168
|
|
20231113,142200,340592403,1578,1578,1578,1578,32
|
|
20231113,142100,340541907,1578,1578,1578,1578,6
|
|
20231113,142000,340532439,1578,1578,1578,1578,2
|
|
20231113,141900,340529283,1578,1578,1578,1578,0
|
|
20231113,141800,340529283,1578,1578,1578,1578,0
|
|
20231113,141700,340529283,1578,1578,1578,1578,131
|
|
20231113,141600,340322565,1578,1578,1578,1578,0
|
|
20231113,141500,340322565,1578,1578,1578,1578,2926
|
|
20231113,141400,335705337,1579,1579,1579,1579,561
|
|
20231113,141300,334819518,1579,1579,1579,1579,196
|
|
20231113,141200,334510034,1579,1579,1579,1579,3
|
|
20231113,141100,334505297,1579,1579,1579,1579,0
|
|
20231113,141000,334505297,1579,1579,1579,1579,101
|
|
20231113,140900,334345818,1579,1579,1579,1579,0
|
|
20231113,140800,334345818,1579,1579,1579,1579,100
|
|
20231113,140700,334187918,1579,1579,1579,1579,50
|
|
20231113,140600,334108968,1579,1579,1579,1579,0
|
|
20231113,140500,334108968,1579,1579,1579,1579,242
|
|
20231113,140400,333726850,1578,1579,1579,1578,501
|
|
20231113,140300,332936271,1579,1579,1579,1579,0
|
|
20231113,140200,332936271,1579,1579,1579,1578,226
|
|
20231113,140100,332579462,1579,1579,1579,1579,27
|
|
20231113,140000,332536829,1579,1579,1579,1579,6
|
|
20231113,135900,332527355,1579,1579,1579,1579,0
|
|
20231113,135800,332527355,1579,1578,1579,1578,1519
|
|
20231113,135700,330130006,1578,1578,1578,1578,0
|
|
20231113,135600,330130006,1578,1579,1579,1578,141
|
|
20231113,135500,329907408,1579,1578,1579,1578,34
|
|
20231113,135400,329853755,1579,1579,1579,1579,3
|
|
20231113,135300,329849018,1579,1579,1579,1578,17
|
|
20231113,135200,329822190,1578,1578,1578,1578,0
|
|
20231113,135100,329822190,1578,1578,1578,1578,0
|
|
20231113,135000,329822190,1578,1578,1578,1578,1292
|
|
20231113,134900,327783414,1579,1579,1579,1579,50
|
|
20231113,134800,327704464,1579,1579,1579,1578,4
|
|
20231113,134700,327698149,1578,1579,1579,1578,12
|
|
20231113,134600,327679211,1579,1579,1579,1579,154
|
|
20231113,134500,327436045,1579,1578,1579,1578,1557
|
|
20231113,134400,324977842,1579,1579,1579,1579,0
|
|
20231113,134300,324977842,1579,1578,1579,1578,51
|
|
20231113,134200,324897363,1579,1579,1579,1579,1
|
|
20231113,134100,324895784,1578,1579,1579,1578,144
|
|
20231113,134000,324668547,1579,1578,1579,1578,312
|
|
20231113,133900,324175903,1579,1579,1579,1579,0
|
|
20231113,133800,324175903,1579,1579,1579,1579,7
|
|
20231113,133700,324164850,1579,1578,1579,1578,2674
|
|
20231113,133600,319945273,1579,1579,1579,1579,1
|
|
20231113,133500,319943694,1579,1579,1579,1579,22
|
|
20231113,133400,319908956,1579,1578,1579,1578,2
|
|
20231113,133300,319905799,1578,1578,1578,1578,500
|
|
20231113,133200,319116799,1578,1578,1578,1578,0
|
|
20231113,133100,319116799,1578,1578,1579,1578,439
|
|
20231113,133000,318423828,1579,1579,1579,1579,0
|
|
20231113,132900,318423828,1579,1579,1579,1579,4
|
|
20231113,132800,318417512,1577,1577,1577,1577,0
|
|
20231113,132700,318417512,1577,1577,1577,1577,0
|
|
20231113,132600,318417512,1577,1577,1577,1577,0
|
|
20231113,132500,318417512,1577,1578,1578,1577,788
|
|
20231113,132400,317174825,1577,1577,1577,1577,0
|
|
20231113,132300,317174825,1577,1577,1577,1577,0
|
|
20231113,132200,317174825,1577,1577,1577,1577,0
|
|
20231113,132100,317174825,1577,1577,1577,1577,0
|
|
20231113,132000,317174825,1577,1577,1577,1577,0
|
|
20231113,131900,317174825,1577,1577,1577,1577,0
|
|
20231113,131800,317174825,1577,1578,1578,1577,392
|
|
20231113,131700,316556630,1577,1578,1578,1577,152
|
|
20231113,131600,316316915,1577,1577,1577,1577,0
|
|
20231113,131500,316316915,1577,1577,1577,1577,0
|
|
20231113,131400,316316915,1577,1577,1577,1577,0
|
|
20231113,131300,316316915,1577,1577,1577,1577,3861
|
|
20231113,131200,310228118,1579,1579,1579,1579,5
|
|
20231113,131100,310220223,1577,1578,1578,1577,631
|
|
20231113,131000,309224965,1578,1578,1578,1578,19
|
|
20231113,130900,309194983,1579,1579,1579,1579,10
|
|
20231113,130800,309179193,1579,1579,1579,1579,50
|
|
20231113,130700,309100243,1579,1579,1579,1579,99
|
|
20231113,130600,308943922,1578,1578,1578,1578,6139
|
|
20231113,130500,299256580,1577,1577,1577,1577,33
|
|
20231113,130400,299204539,1578,1578,1578,1578,1
|
|
20231113,130300,299202961,1578,1578,1578,1578,0
|
|
20231113,130200,299202961,1578,1577,1578,1577,434
|
|
20231113,130100,298518509,1577,1577,1577,1577,915
|
|
20231113,130000,297075554,1577,1577,1577,1577,0
|
|
20231113,125900,297075554,1577,1577,1577,1577,0
|
|
20231113,125800,297075554,1577,1577,1577,1577,0
|
|
20231113,125700,297075554,1577,1577,1577,1577,0
|
|
20231113,125600,297075554,1577,1576,1577,1576,948
|
|
20231113,125500,295580858,1577,1577,1577,1577,0
|
|
20231113,125400,295580858,1577,1577,1577,1577,1
|
|
20231113,125300,295579281,1577,1577,1577,1577,500
|
|
20231113,125200,294790781,1576,1576,1576,1576,5000
|
|
20231113,125100,286910781,1576,1576,1576,1576,0
|
|
20231113,125000,286910781,1576,1576,1576,1576,0
|
|
20231113,124900,286910781,1576,1577,1577,1576,145
|
|
20231113,124800,286682126,1577,1577,1577,1577,8
|
|
20231113,124700,286669510,1576,1576,1576,1576,20
|
|
20231113,124600,286637990,1577,1578,1578,1577,4871
|
|
20231113,124500,278952085,1577,1577,1577,1577,622
|
|
20231113,124400,277971191,1578,1578,1578,1578,32
|
|
20231113,124300,277920695,1577,1577,1577,1577,110
|
|
20231113,124200,277747225,1578,1578,1578,1578,1
|
|
20231113,124100,277745647,1578,1578,1578,1578,1
|
|
20231113,124000,277744069,1578,1577,1578,1577,543
|
|
20231113,123900,276887565,1578,1578,1578,1578,1
|
|
20231113,123800,276885987,1577,1577,1578,1577,1685
|
|
20231113,123700,274228641,1578,1578,1578,1578,21
|
|
20231113,123600,274195503,1576,1576,1576,1576,2
|
|
20231113,123500,274192351,1575,1577,1577,1575,4900
|
|
20231113,123400,266469637,1577,1577,1577,1577,0
|
|
20231113,123300,266469637,1577,1577,1577,1577,639
|
|
20231113,123200,265461934,1577,1578,1578,1577,204
|
|
20231113,123100,265140023,1577,1577,1577,1577,0
|
|
20231113,123000,265140023,1577,1577,1577,1577,0
|
|
20231113,122900,265140023,1577,1577,1577,1577,313
|
|
20231113,122800,264646422,1577,1578,1578,1577,21
|
|
20231113,122700,264613295,1577,1577,1577,1577,2617
|
|
20231113,122600,260486286,1578,1578,1578,1578,33
|
|
20231113,122500,260434212,1578,1578,1578,1578,52
|
|
20231113,122400,260352156,1578,1578,1578,1578,118
|
|
20231113,122300,260165952,1578,1578,1579,1578,3925
|
|
20231113,122200,253972298,1578,1578,1579,1578,881
|
|
20231113,122100,252582063,1579,1579,1579,1578,10
|
|
20231113,122000,252566276,1578,1578,1578,1578,5118
|
|
20231113,121900,244490072,1578,1578,1578,1578,110
|
|
20231113,121800,244316492,1578,1578,1578,1578,1630
|
|
20231113,121700,241744352,1578,1579,1579,1578,3
|
|
20231113,121600,241739616,1579,1578,1579,1578,56
|
|
20231113,121500,241651241,1579,1579,1579,1578,150
|
|
20231113,121400,241414440,1579,1579,1579,1579,325
|
|
20231113,121300,240901265,1578,1578,1578,1578,100
|
|
20231113,121200,240743465,1578,1578,1578,1578,50
|
|
20231113,121100,240664565,1579,1579,1579,1579,500
|
|
20231113,121000,239875065,1579,1578,1579,1578,2921
|
|
20231113,120900,235265189,1578,1578,1578,1578,5
|
|
20231113,120800,235257299,1579,1579,1579,1579,420
|
|
20231113,120700,234594119,1578,1578,1578,1578,2064
|
|
20231113,120600,231337127,1579,1579,1579,1579,30
|
|
20231113,120500,231289757,1578,1579,1579,1578,936
|
|
20231113,120400,229812408,1579,1579,1579,1579,100
|
|
20231113,120300,229654508,1579,1579,1579,1578,8852
|
|
20231113,120200,215678025,1579,1580,1580,1579,3962
|
|
20231113,120100,209420785,1580,1581,1581,1580,3372
|
|
20231113,120000,204093011,1581,1581,1581,1581,50
|
|
20231113,115900,204013961,1580,1580,1580,1580,355
|
|
20231113,115800,203453061,1581,1581,1581,1581,229
|
|
20231113,115700,203091012,1581,1581,1581,1581,0
|
|
20231113,115600,203091012,1581,1581,1581,1581,21
|
|
20231113,115500,203057811,1581,1581,1581,1581,90
|
|
20231113,115400,202915521,1580,1580,1580,1580,0
|
|
20231113,115300,202915521,1580,1581,1581,1580,300
|
|
20231113,115200,202441321,1580,1580,1580,1580,580
|
|
20231113,115100,201524921,1580,1580,1580,1580,0
|
|
20231113,115000,201524921,1580,1582,1582,1580,1137
|
|
20231113,114900,199728238,1581,1582,1582,1581,418
|
|
20231113,114800,199067360,1583,1584,1584,1583,50
|
|
20231113,114700,198988180,1584,1584,1584,1584,0
|
|
20231113,114600,198988180,1584,1584,1584,1584,0
|
|
20231113,114500,198988180,1584,1584,1584,1584,0
|
|
20231113,114400,198988180,1584,1584,1584,1584,50
|
|
20231113,114300,198908980,1584,1584,1584,1584,7
|
|
20231113,114200,198897892,1584,1584,1584,1584,277
|
|
20231113,114100,198459124,1584,1584,1584,1584,0
|
|
20231113,114000,198459124,1584,1584,1584,1584,2
|
|
20231113,113900,198455956,1584,1584,1584,1584,1074
|
|
20231113,113800,196754740,1584,1585,1585,1584,204
|
|
20231113,113700,196431505,1585,1585,1585,1585,1
|
|
20231113,113600,196429920,1585,1585,1585,1584,139
|
|
20231113,113500,196209719,1584,1584,1584,1584,0
|
|
20231113,113400,196209719,1584,1580,1584,1580,955
|
|
20231113,113300,194699039,1584,1584,1584,1584,510
|
|
20231113,113200,193891199,1581,1581,1581,1581,0
|
|
20231113,113100,193891199,1581,1581,1581,1581,531
|
|
20231113,113000,193051688,1581,1581,1581,1581,0
|
|
20231113,112900,193051688,1581,1581,1581,1581,0
|
|
20231113,112800,193051688,1581,1581,1581,1581,2209
|
|
20231113,112700,189559259,1581,1581,1581,1581,602
|
|
20231113,112600,188607497,1580,1580,1580,1580,0
|
|
20231113,112500,188607497,1580,1581,1581,1580,64
|
|
20231113,112400,188506372,1581,1581,1581,1581,16
|
|
20231113,112300,188481076,1581,1581,1581,1581,51
|
|
20231113,112200,188400445,1581,1581,1581,1581,2
|
|
20231113,112100,188397283,1580,1580,1580,1580,0
|
|
20231113,112000,188397283,1580,1580,1580,1580,49
|
|
20231113,111900,188319863,1580,1580,1581,1580,386
|
|
20231113,111800,187709952,1580,1580,1580,1580,368
|
|
20231113,111700,187128512,1580,1580,1580,1580,9274
|
|
20231113,111600,172475592,1580,1580,1580,1580,0
|
|
20231113,111500,172475592,1580,1581,1581,1580,5
|
|
20231113,111400,172467690,1581,1581,1581,1581,202
|
|
20231113,111300,172148328,1581,1581,1581,1581,798
|
|
20231113,111200,170886690,1581,1581,1581,1581,0
|
|
20231113,111100,170886690,1581,1581,1581,1581,0
|
|
20231113,111000,170886690,1581,1581,1581,1581,100
|
|
20231113,110900,170728590,1581,1581,1581,1581,146
|
|
20231113,110800,170497764,1581,1580,1581,1580,503
|
|
20231113,110700,169703022,1581,1581,1581,1581,100
|
|
20231113,110600,169544922,1581,1581,1581,1581,8
|
|
20231113,110500,169532274,1581,1581,1581,1581,632
|
|
20231113,110400,168533082,1584,1584,1584,1584,61
|
|
20231113,110300,168436458,1584,1581,1584,1580,886
|
|
20231113,110200,167036563,1580,1580,1580,1580,0
|
|
20231113,110100,167036563,1580,1580,1580,1580,0
|
|
20231113,110000,167036563,1580,1584,1584,1580,1863
|
|
20231113,105900,164092453,1584,1584,1584,1584,20
|
|
20231113,105800,164060773,1584,1584,1584,1580,32
|
|
20231113,105700,164010089,1581,1581,1581,1581,446
|
|
20231113,105600,163304963,1581,1581,1581,1581,0
|
|
20231113,105500,163304963,1581,1581,1581,1581,0
|
|
20231113,105400,163304963,1581,1581,1581,1581,0
|
|
20231113,105300,163304963,1581,1581,1581,1581,0
|
|
20231113,105200,163304963,1581,1581,1581,1581,2542
|
|
20231113,105100,159286061,1580,1580,1581,1580,399
|
|
20231113,105000,158655640,1581,1581,1581,1581,4
|
|
20231113,104900,158649316,1581,1581,1581,1581,50
|
|
20231113,104800,158570266,1581,1580,1581,1580,204
|
|
20231113,104700,158247941,1581,1581,1581,1580,4953
|
|
20231113,104600,150418248,1582,1582,1582,1582,56
|
|
20231113,104500,150329656,1582,1582,1582,1582,259
|
|
20231113,104400,149919918,1581,1581,1581,1581,0
|
|
20231113,104300,149919918,1581,1582,1582,1581,59
|
|
20231113,104200,149826635,1582,1582,1582,1582,4
|
|
20231113,104100,149820307,1582,1582,1582,1582,54
|
|
20231113,104000,149734879,1582,1582,1582,1582,40
|
|
20231113,103900,149671599,1582,1582,1582,1582,1
|
|
20231113,103800,149670017,1582,1582,1582,1582,0
|
|
20231113,103700,149670017,1582,1582,1582,1582,1
|
|
20231113,103600,149668435,1582,1582,1582,1582,114
|
|
20231113,103500,149488087,1582,1582,1582,1582,66
|
|
20231113,103400,149383675,1582,1582,1582,1582,82
|
|
20231113,103300,149253951,1582,1582,1582,1581,1122
|
|
20231113,103200,147478949,1582,1582,1582,1582,150
|
|
20231113,103100,147241649,1582,1582,1582,1582,131
|
|
20231113,103000,147034407,1582,1582,1582,1581,227
|
|
20231113,102900,146675409,1582,1582,1582,1582,300
|
|
20231113,102800,146200809,1582,1582,1582,1582,1
|
|
20231113,102700,146199227,1581,1581,1581,1581,0
|
|
20231113,102600,146199227,1581,1581,1581,1581,140
|
|
20231113,102500,145977887,1582,1582,1582,1582,2
|
|
20231113,102400,145974723,1582,1582,1582,1582,2001
|
|
20231113,102300,142809141,1582,1582,1582,1582,20
|
|
20231113,102200,142777501,1582,1582,1582,1582,1621
|
|
20231113,102100,140213079,1582,1582,1582,1582,40
|
|
20231113,102000,140149799,1580,1580,1580,1580,0
|
|
20231113,101900,140149799,1580,1580,1580,1580,179
|
|
20231113,101800,139866979,1580,1581,1582,1580,3765
|
|
20231113,101700,133915438,1581,1581,1581,1581,2410
|
|
20231113,101600,130105228,1581,1581,1582,1581,647
|
|
20231113,101500,129082221,1582,1582,1582,1582,759
|
|
20231113,101400,127881483,1582,1584,1584,1582,3584
|
|
20231113,101300,122207781,1584,1585,1585,1584,453
|
|
20231113,101200,121490227,1585,1590,1590,1585,219
|
|
20231113,101100,121143107,1585,1588,1588,1585,208
|
|
20231113,101000,120812959,1590,1590,1590,1590,50
|
|
20231113,100900,120733459,1594,1594,1594,1594,0
|
|
20231113,100800,120733459,1594,1593,1594,1593,700
|
|
20231113,100700,119617665,1595,1595,1595,1595,0
|
|
20231113,100600,119617665,1595,1595,1595,1595,0
|
|
20231113,100500,119617665,1595,1595,1595,1595,0
|
|
20231113,100400,119617665,1595,1595,1595,1595,0
|
|
20231113,100300,119617665,1595,1595,1595,1595,1
|
|
20231113,100200,119616070,1581,1589,1589,1581,8428
|
|
20231113,100100,106256767,1590,1595,1595,1590,1104
|
|
20231113,100000,104501307,1595,1591,1595,1591,795
|
|
20231113,095900,103236454,1595,1595,1595,1595,0
|
|
20231113,095800,103236454,1595,1595,1595,1595,6
|
|
20231113,095700,103226884,1592,1592,1592,1592,1214
|
|
20231113,095600,101294196,1593,1594,1594,1593,973
|
|
20231113,095500,99744206,1595,1595,1595,1595,0
|
|
20231113,095400,99744206,1595,1595,1595,1595,0
|
|
20231113,095300,99744206,1595,1595,1595,1595,116
|
|
20231113,095200,99559186,1595,1596,1596,1594,1340
|
|
20231113,095100,97422446,1595,1594,1596,1594,563
|
|
20231113,095000,96524972,1596,1594,1596,1594,118
|
|
20231113,094900,96336852,1594,1592,1595,1592,2940
|
|
20231113,094800,91653412,1592,1588,1592,1588,1504
|
|
20231113,094700,89264444,1587,1587,1587,1587,908
|
|
20231113,094600,87823448,1587,1587,1587,1587,597
|
|
20231113,094500,86876009,1587,1587,1587,1587,145
|
|
20231113,094400,86645894,1585,1585,1585,1585,4
|
|
20231113,094300,86639554,1584,1584,1584,1584,600
|
|
20231113,094200,85689154,1584,1584,1584,1583,132
|
|
20231113,094100,85480160,1584,1584,1584,1583,48
|
|
20231113,094000,85404142,1585,1584,1585,1583,1006
|
|
20231113,093900,83810906,1585,1586,1586,1585,733
|
|
20231113,093800,82649093,1588,1588,1588,1586,35
|
|
20231113,093700,82593569,1588,1588,1588,1588,31
|
|
20231113,093600,82544341,1588,1588,1588,1587,35
|
|
20231113,093500,82488777,1586,1588,1588,1586,3900
|
|
20231113,093400,76296116,1590,1592,1592,1590,83
|
|
20231113,093300,76164131,1592,1591,1592,1591,97
|
|
20231113,093200,76009799,1588,1590,1591,1588,3975
|
|
20231113,093100,69693070,1590,1590,1590,1590,217
|
|
20231113,093000,69348040,1589,1589,1589,1589,2
|
|
20231113,092900,69344862,1590,1590,1590,1590,18
|
|
20231113,092800,69316242,1590,1590,1590,1590,20
|
|
20231113,092700,69284442,1590,1589,1590,1589,1216
|
|
20231113,092600,67351755,1589,1589,1589,1589,2503
|
|
20231113,092500,63374488,1588,1589,1589,1588,41
|
|
20231113,092400,63309379,1589,1587,1589,1587,61
|
|
20231113,092300,63212519,1588,1586,1588,1586,1219
|
|
20231113,092200,61279183,1586,1586,1586,1586,20
|
|
20231113,092100,61247463,1584,1584,1584,1583,292
|
|
20231113,092000,60784936,1580,1583,1584,1580,7806
|
|
20231113,091900,48435682,1583,1585,1586,1583,1142
|
|
20231113,091800,46626380,1586,1586,1586,1585,77
|
|
20231113,091700,46504317,1586,1588,1588,1586,891
|
|
20231113,091600,45090481,1588,1590,1590,1588,4112
|
|
20231113,091500,38558735,1590,1590,1590,1589,2261
|
|
20231113,091400,34963746,1590,1593,1593,1590,1987
|
|
20231113,091300,31803367,1593,1593,1593,1593,67
|
|
20231113,091200,31696636,1593,1595,1595,1593,3779
|
|
20231113,091100,25676098,1595,1595,1596,1595,598
|
|
20231113,091000,24722247,1595,1596,1596,1595,1266
|
|
20231113,090900,22702773,1597,1598,1598,1597,1060
|
|
20231113,090800,21008926,1598,1598,1599,1597,229
|
|
20231113,090700,20643063,1599,1600,1600,1599,4
|
|
20231113,090600,20636665,1593,1596,1600,1593,620
|
|
20231113,090500,19646495,1596,1596,1596,1596,20
|
|
20231113,090400,19614575,1596,1593,1604,1593,768
|
|
20231113,090300,18385805,1593,1587,1593,1587,283
|
|
20231113,090200,17936282,1587,1589,1590,1587,1729
|
|
20231113,090100,15189219,1588,1588,1588,1587,4211
|
|
20231113,090000,8502152,1588,1588,1588,1588,5354
|