599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,185600,359022515,1763,1763,1763,1763,2250
|
|
20231115,185500,359022515,1763,1763,1763,1763,0
|
|
20231115,185400,359022515,1763,1763,1763,1763,0
|
|
20231115,185300,359022515,1763,1763,1763,1763,0
|
|
20231115,185200,359022515,1763,1763,1763,1763,0
|
|
20231115,185100,359022515,1763,1763,1763,1763,0
|
|
20231115,185000,359022515,1763,1763,1763,1763,0
|
|
20231115,184900,359022515,1763,1763,1763,1763,0
|
|
20231115,184800,359022515,1763,1763,1763,1763,0
|
|
20231115,184700,359022515,1763,1763,1763,1763,0
|
|
20231115,184600,359022515,1763,1763,1763,1763,0
|
|
20231115,184500,359022515,1763,1763,1763,1763,0
|
|
20231115,184400,359022515,1763,1763,1763,1763,0
|
|
20231115,184300,359022515,1763,1763,1763,1763,0
|
|
20231115,184200,359022515,1763,1763,1763,1763,0
|
|
20231115,184100,359022515,1763,1763,1763,1763,0
|
|
20231115,184000,359022515,1763,1763,1763,1763,0
|
|
20231115,183900,359022515,1763,1763,1763,1763,0
|
|
20231115,183800,359022515,1763,1763,1763,1763,0
|
|
20231115,183700,359022515,1763,1763,1763,1763,0
|
|
20231115,183600,359022515,1763,1763,1763,1763,0
|
|
20231115,183500,359022515,1763,1763,1763,1763,0
|
|
20231115,183400,359022515,1763,1763,1763,1763,0
|
|
20231115,183300,359022515,1763,1763,1763,1763,0
|
|
20231115,183200,359022515,1763,1763,1763,1763,0
|
|
20231115,183100,359022515,1763,1763,1763,1763,0
|
|
20231115,183000,359022515,1763,1763,1763,1763,0
|
|
20231115,182900,359022515,1763,1763,1763,1763,0
|
|
20231115,182800,359022515,1763,1763,1763,1763,0
|
|
20231115,182700,359022515,1763,1763,1763,1763,0
|
|
20231115,182600,359022515,1763,1763,1763,1763,2250
|
|
20231115,182500,359022515,1763,1763,1763,1763,0
|
|
20231115,182400,359022515,1763,1763,1763,1763,0
|
|
20231115,182300,359022515,1763,1763,1763,1763,0
|
|
20231115,182200,359022515,1763,1763,1763,1763,0
|
|
20231115,182100,359022515,1763,1763,1763,1763,0
|
|
20231115,182000,359022515,1763,1763,1763,1763,0
|
|
20231115,181900,359022515,1763,1763,1763,1763,0
|
|
20231115,181800,359022515,1763,1763,1763,1763,0
|
|
20231115,181700,359022515,1763,1763,1763,1763,0
|
|
20231115,181600,359022515,1763,1763,1763,1763,0
|
|
20231115,181500,359022515,1763,1763,1763,1763,0
|
|
20231115,181400,359022515,1763,1763,1763,1763,0
|
|
20231115,181300,359022515,1763,1763,1763,1763,0
|
|
20231115,181200,359022515,1763,1763,1763,1763,0
|
|
20231115,181100,359022515,1763,1763,1763,1763,0
|
|
20231115,181000,359022515,1763,1763,1763,1763,0
|
|
20231115,180900,359022515,1763,1763,1763,1763,0
|
|
20231115,180800,359022515,1763,1763,1763,1763,0
|
|
20231115,180700,359022515,1763,1763,1763,1763,0
|
|
20231115,180600,359022515,1763,1763,1763,1763,0
|
|
20231115,180500,359022515,1763,1763,1763,1763,0
|
|
20231115,180400,359022515,1763,1763,1763,1763,0
|
|
20231115,180300,359022515,1763,1763,1763,1763,0
|
|
20231115,180200,359022515,1763,1763,1763,1763,0
|
|
20231115,180100,359022515,1763,1763,1763,1763,0
|
|
20231115,180000,359022515,1763,1763,1763,1763,0
|
|
20231115,175900,359022515,1763,1763,1763,1763,0
|
|
20231115,175800,359022515,1763,1763,1763,1763,0
|
|
20231115,175700,359022515,1763,1763,1763,1763,0
|
|
20231115,175600,359022515,1763,1763,1763,1763,2250
|
|
20231115,175500,359022515,1763,1763,1763,1763,0
|
|
20231115,175400,359022515,1763,1763,1763,1763,0
|
|
20231115,175300,359022515,1763,1763,1763,1763,0
|
|
20231115,175200,359022515,1763,1763,1763,1763,0
|
|
20231115,175100,359022515,1763,1763,1763,1763,0
|
|
20231115,175000,359022515,1763,1763,1763,1763,0
|
|
20231115,174900,359022515,1763,1763,1763,1763,0
|
|
20231115,174800,359022515,1763,1763,1763,1763,0
|
|
20231115,174700,359022515,1763,1763,1763,1763,0
|
|
20231115,174600,359022515,1763,1763,1763,1763,0
|
|
20231115,174500,359022515,1763,1763,1763,1763,0
|
|
20231115,174400,359022515,1763,1763,1763,1763,0
|
|
20231115,174300,359022515,1763,1763,1763,1763,0
|
|
20231115,174200,359022515,1763,1763,1763,1763,0
|
|
20231115,174100,359022515,1763,1763,1763,1763,0
|
|
20231115,174000,359022515,1763,1763,1763,1763,0
|
|
20231115,173900,359022515,1763,1763,1763,1763,0
|
|
20231115,173800,359022515,1763,1763,1763,1763,0
|
|
20231115,173700,359022515,1763,1763,1763,1763,0
|
|
20231115,173600,359022515,1763,1763,1763,1763,0
|
|
20231115,173500,359022515,1763,1763,1763,1763,0
|
|
20231115,173400,359022515,1763,1763,1763,1763,0
|
|
20231115,173300,359022515,1763,1763,1763,1763,0
|
|
20231115,173200,359022515,1763,1763,1763,1763,0
|
|
20231115,173100,359022515,1763,1763,1763,1763,0
|
|
20231115,173000,359022515,1763,1763,1763,1763,0
|
|
20231115,172900,359022515,1763,1763,1763,1763,0
|
|
20231115,172800,359022515,1763,1763,1763,1763,0
|
|
20231115,172700,359022515,1763,1763,1763,1763,0
|
|
20231115,172600,359022515,1763,1763,1763,1763,2250
|
|
20231115,172500,359022515,1763,1763,1763,1763,0
|
|
20231115,172400,359022515,1763,1763,1763,1763,0
|
|
20231115,172300,359022515,1763,1763,1763,1763,0
|
|
20231115,172200,359022515,1763,1763,1763,1763,0
|
|
20231115,172100,359022515,1763,1763,1763,1763,0
|
|
20231115,172000,359022515,1763,1763,1763,1763,0
|
|
20231115,171900,359022515,1763,1763,1763,1763,0
|
|
20231115,171800,359022515,1763,1763,1763,1763,0
|
|
20231115,171700,359022515,1763,1763,1763,1763,0
|
|
20231115,171600,359022515,1763,1763,1763,1763,0
|
|
20231115,171500,359022515,1763,1763,1763,1763,0
|
|
20231115,171400,359022515,1763,1763,1763,1763,0
|
|
20231115,171300,359022515,1763,1763,1763,1763,0
|
|
20231115,171200,359022515,1763,1763,1763,1763,0
|
|
20231115,171100,359022515,1763,1763,1763,1763,0
|
|
20231115,171000,359022515,1763,1763,1763,1763,0
|
|
20231115,170900,359022515,1763,1763,1763,1763,0
|
|
20231115,170800,359022515,1763,1763,1763,1763,0
|
|
20231115,170700,359022515,1763,1763,1763,1763,0
|
|
20231115,170600,359022515,1763,1763,1763,1763,0
|
|
20231115,170500,359022515,1763,1763,1763,1763,0
|
|
20231115,170400,359022515,1763,1763,1763,1763,0
|
|
20231115,170300,359022515,1763,1763,1763,1763,0
|
|
20231115,170200,359022515,1763,1763,1763,1763,0
|
|
20231115,170100,359022515,1763,1763,1763,1763,0
|
|
20231115,170000,359022515,1763,1763,1763,1763,0
|
|
20231115,165900,359022515,1763,1763,1763,1763,0
|
|
20231115,165800,359022515,1763,1763,1763,1763,0
|
|
20231115,165700,359022515,1763,1763,1763,1763,0
|
|
20231115,165600,359022515,1763,1763,1763,1763,2250
|
|
20231115,165500,359022515,1763,1763,1763,1763,0
|
|
20231115,165400,359022515,1763,1763,1763,1763,0
|
|
20231115,165300,359022515,1763,1763,1763,1763,0
|
|
20231115,165200,359022515,1763,1763,1763,1763,0
|
|
20231115,165100,359022515,1763,1763,1763,1763,0
|
|
20231115,165000,359022515,1763,1763,1763,1763,0
|
|
20231115,164900,359022515,1763,1763,1763,1763,0
|
|
20231115,164800,359022515,1763,1763,1763,1763,0
|
|
20231115,164700,359022515,1763,1763,1763,1763,0
|
|
20231115,164600,359022515,1763,1763,1763,1763,0
|
|
20231115,164500,359022515,1763,1763,1763,1763,0
|
|
20231115,164400,359022515,1763,1763,1763,1763,0
|
|
20231115,164300,359022515,1763,1763,1763,1763,0
|
|
20231115,164200,359022515,1763,1763,1763,1763,0
|
|
20231115,164100,359022515,1763,1763,1763,1763,0
|
|
20231115,164000,359022515,1763,1763,1763,1763,0
|
|
20231115,163900,359022515,1763,1763,1763,1763,0
|
|
20231115,163800,359022515,1763,1763,1763,1763,0
|
|
20231115,163700,359022515,1763,1763,1763,1763,0
|
|
20231115,163600,359022515,1763,1763,1763,1763,0
|
|
20231115,163500,359022515,1763,1763,1763,1763,0
|
|
20231115,163400,359022515,1763,1763,1763,1763,0
|
|
20231115,163300,359022515,1763,1763,1763,1763,0
|
|
20231115,163200,359022515,1763,1763,1763,1763,0
|
|
20231115,163100,359022515,1763,1763,1763,1763,0
|
|
20231115,163000,359022515,1763,1763,1763,1763,0
|
|
20231115,162900,359022515,1763,1763,1763,1763,0
|
|
20231115,162800,359022515,1763,1763,1763,1763,0
|
|
20231115,162700,359022515,1763,1763,1763,1763,0
|
|
20231115,162600,359022515,1763,1763,1763,1763,2250
|
|
20231115,162500,359022515,1763,1763,1763,1763,0
|
|
20231115,162400,359022515,1763,1763,1763,1763,0
|
|
20231115,162300,359022515,1763,1763,1763,1763,0
|
|
20231115,162200,359022515,1763,1763,1763,1763,0
|
|
20231115,162100,359022515,1763,1763,1763,1763,0
|
|
20231115,162000,359022515,1763,1763,1763,1763,0
|
|
20231115,161900,359022515,1763,1763,1763,1763,0
|
|
20231115,161800,359022515,1763,1763,1763,1763,0
|
|
20231115,161700,359022515,1763,1763,1763,1763,0
|
|
20231115,161600,359022515,1763,1763,1763,1763,0
|
|
20231115,161500,359022515,1763,1763,1763,1763,0
|
|
20231115,161400,359022515,1763,1763,1763,1763,0
|
|
20231115,161300,359022515,1763,1763,1763,1763,0
|
|
20231115,161200,359022515,1763,1763,1763,1763,0
|
|
20231115,161100,359022515,1763,1763,1763,1763,0
|
|
20231115,161000,359022515,1763,1763,1763,1763,0
|
|
20231115,160900,359022515,1763,1763,1763,1763,0
|
|
20231115,160800,359022515,1763,1763,1763,1763,0
|
|
20231115,160700,359022515,1763,1763,1763,1763,0
|
|
20231115,160600,359022515,1763,1763,1763,1763,0
|
|
20231115,160500,359022515,1763,1763,1763,1763,0
|
|
20231115,160400,359022515,1763,1763,1763,1763,0
|
|
20231115,160300,359022515,1763,1763,1763,1763,0
|
|
20231115,160200,359022515,1763,1763,1763,1763,0
|
|
20231115,160100,359022515,1763,1763,1763,1763,0
|
|
20231115,160000,359022515,1763,1763,1763,1763,0
|
|
20231115,155900,359022515,1763,1763,1763,1763,0
|
|
20231115,155800,359022515,1763,1763,1763,1763,0
|
|
20231115,155700,359022515,1763,1763,1763,1763,0
|
|
20231115,155600,359022515,1763,1763,1763,1763,2250
|
|
20231115,155500,359022515,1763,1763,1763,1763,0
|
|
20231115,155400,359022515,1763,1763,1763,1763,0
|
|
20231115,155300,359022515,1763,1763,1763,1763,0
|
|
20231115,155200,359022515,1763,1763,1763,1763,0
|
|
20231115,155100,359022515,1763,1763,1763,1763,0
|
|
20231115,155000,359022515,1763,1763,1763,1763,0
|
|
20231115,154900,359022515,1763,1763,1763,1763,0
|
|
20231115,154800,359022515,1763,1763,1763,1763,0
|
|
20231115,154700,359022515,1763,1763,1763,1763,0
|
|
20231115,154600,359022515,1763,1763,1763,1763,0
|
|
20231115,154500,359022515,1763,1763,1763,1763,0
|
|
20231115,154400,359022515,1763,1763,1763,1763,0
|
|
20231115,154300,359022515,1763,1763,1763,1763,0
|
|
20231115,154200,359022515,1763,1763,1763,1763,0
|
|
20231115,154100,359022515,1763,1763,1763,1763,0
|
|
20231115,154000,359022515,1763,1763,1763,1763,0
|
|
20231115,153900,359022515,1763,1763,1763,1763,0
|
|
20231115,153800,359022515,1763,1763,1763,1763,0
|
|
20231115,153700,359022515,1763,1763,1763,1763,0
|
|
20231115,153600,359022515,1763,1763,1763,1763,0
|
|
20231115,153500,359022515,1763,1763,1763,1763,0
|
|
20231115,153400,359022515,1763,1763,1763,1763,0
|
|
20231115,153300,359022515,1763,1763,1763,1763,0
|
|
20231115,153200,359022515,1763,1763,1763,1763,0
|
|
20231115,153100,359022515,1763,1763,1763,1763,0
|
|
20231115,153000,359022515,1763,1763,1763,1763,2250
|
|
20231115,152900,355055765,1764,1764,1764,1764,0
|
|
20231115,152800,355055765,1764,1764,1764,1764,0
|
|
20231115,152700,355055765,1764,1764,1764,1764,0
|
|
20231115,152600,355055765,1764,1764,1764,1764,0
|
|
20231115,152500,355055765,1764,1764,1764,1764,0
|
|
20231115,152400,355055765,1764,1764,1764,1764,0
|
|
20231115,152300,355055765,1764,1764,1764,1764,0
|
|
20231115,152200,355055765,1764,1764,1764,1764,0
|
|
20231115,152100,355055765,1764,1764,1764,1764,0
|
|
20231115,152000,355055765,1764,1764,1764,1764,0
|
|
20231115,151900,355055765,1764,1764,1764,1764,0
|
|
20231115,151800,355055765,1764,1764,1764,1764,0
|
|
20231115,151700,355055765,1764,1764,1764,1764,0
|
|
20231115,151600,355055765,1764,1764,1764,1764,0
|
|
20231115,151500,355055765,1764,1764,1764,1764,100
|
|
20231115,151400,354879365,1762,1762,1762,1762,0
|
|
20231115,151300,354879365,1762,1762,1762,1762,0
|
|
20231115,151200,354879365,1762,1762,1762,1762,4
|
|
20231115,151100,354872317,1761,1761,1761,1761,0
|
|
20231115,151000,354872317,1761,1761,1761,1761,0
|
|
20231115,150900,354872317,1761,1761,1761,1761,1
|
|
20231115,150800,354870556,1761,1761,1761,1761,0
|
|
20231115,150700,354870556,1761,1761,1761,1761,11
|
|
20231115,150600,354851185,1761,1761,1761,1761,0
|
|
20231115,150500,354851185,1761,1761,1761,1761,35
|
|
20231115,150400,354789550,1761,1761,1761,1761,0
|
|
20231115,150300,354789550,1761,1761,1761,1761,215
|
|
20231115,150200,354410935,1760,1760,1760,1760,0
|
|
20231115,150100,354410935,1760,1760,1760,1760,0
|
|
20231115,150000,354410935,1760,1760,1760,1760,0
|
|
20231115,145900,354410935,1760,1761,1761,1760,500
|
|
20231115,145800,353530559,1761,1761,1761,1761,0
|
|
20231115,145700,353530559,1761,1761,1761,1761,1
|
|
20231115,145600,353528798,1761,1761,1761,1761,1
|
|
20231115,145500,353527037,1761,1761,1761,1761,0
|
|
20231115,145400,353527037,1761,1761,1761,1761,3
|
|
20231115,145300,353521754,1761,1761,1761,1761,0
|
|
20231115,145200,353521754,1761,1762,1762,1761,2397
|
|
20231115,145100,349300387,1761,1761,1761,1761,0
|
|
20231115,145000,349300387,1761,1761,1761,1761,3
|
|
20231115,144900,349295104,1760,1760,1760,1760,0
|
|
20231115,144800,349295104,1760,1760,1760,1760,0
|
|
20231115,144700,349295104,1760,1760,1760,1760,0
|
|
20231115,144600,349295104,1760,1760,1760,1760,6735
|
|
20231115,144500,337441504,1760,1760,1760,1760,35
|
|
20231115,144400,337379904,1761,1760,1761,1760,4194
|
|
20231115,144300,329998164,1761,1761,1761,1761,61
|
|
20231115,144200,329890743,1761,1761,1761,1761,1832
|
|
20231115,144100,326664591,1764,1764,1764,1764,0
|
|
20231115,144000,326664591,1764,1761,1764,1761,634
|
|
20231115,143900,325548114,1764,1764,1764,1764,10
|
|
20231115,143800,325530474,1761,1761,1761,1761,463
|
|
20231115,143700,324715131,1761,1761,1761,1761,115
|
|
20231115,143600,324512616,1761,1761,1761,1761,307
|
|
20231115,143500,323971989,1761,1761,1761,1761,86
|
|
20231115,143400,323820543,1761,1761,1761,1761,227
|
|
20231115,143300,323420796,1761,1761,1761,1761,122
|
|
20231115,143200,323205954,1761,1761,1761,1761,307
|
|
20231115,143100,322665327,1761,1761,1761,1761,253
|
|
20231115,143000,322219794,1760,1761,1761,1760,236
|
|
20231115,142900,321804301,1760,1760,1760,1760,0
|
|
20231115,142800,321804301,1760,1760,1760,1760,80
|
|
20231115,142700,321663501,1760,1761,1761,1760,4305
|
|
20231115,142600,314086696,1761,1763,1763,1761,4895
|
|
20231115,142500,305465421,1763,1763,1763,1763,0
|
|
20231115,142400,305465421,1763,1764,1764,1763,3776
|
|
20231115,142300,298805590,1764,1764,1764,1764,52
|
|
20231115,142200,298713862,1765,1764,1765,1764,82
|
|
20231115,142100,298569184,1764,1765,1765,1764,132
|
|
20231115,142000,298336256,1765,1764,1765,1764,1433
|
|
20231115,141900,295807968,1765,1765,1765,1765,7848
|
|
20231115,141800,281956248,1765,1765,1765,1765,0
|
|
20231115,141700,281956248,1765,1765,1765,1765,265
|
|
20231115,141600,281488523,1766,1766,1766,1766,209
|
|
20231115,141500,281119429,1768,1768,1768,1768,0
|
|
20231115,141400,281119429,1768,1768,1768,1768,0
|
|
20231115,141300,281119429,1768,1768,1768,1768,0
|
|
20231115,141200,281119429,1768,1768,1768,1768,0
|
|
20231115,141100,281119429,1768,1765,1768,1765,21
|
|
20231115,141000,281082304,1766,1766,1766,1766,0
|
|
20231115,140900,281082304,1766,1766,1766,1766,100
|
|
20231115,140800,280905704,1766,1766,1766,1766,98
|
|
20231115,140700,280732636,1766,1766,1766,1766,5
|
|
20231115,140600,280723806,1768,1768,1768,1768,0
|
|
20231115,140500,280723806,1768,1768,1768,1768,0
|
|
20231115,140400,280723806,1768,1768,1768,1768,20
|
|
20231115,140300,280688446,1768,1768,1768,1768,0
|
|
20231115,140200,280688446,1768,1768,1768,1768,0
|
|
20231115,140100,280688446,1768,1768,1768,1768,15
|
|
20231115,140000,280661926,1765,1765,1765,1765,270
|
|
20231115,135900,280185376,1766,1766,1766,1766,310
|
|
20231115,135800,279637916,1768,1768,1768,1768,0
|
|
20231115,135700,279637916,1768,1768,1768,1768,1
|
|
20231115,135600,279636148,1766,1766,1766,1766,0
|
|
20231115,135500,279636148,1766,1766,1766,1766,0
|
|
20231115,135400,279636148,1766,1766,1766,1766,0
|
|
20231115,135300,279636148,1766,1766,1766,1766,0
|
|
20231115,135200,279636148,1766,1766,1766,1766,0
|
|
20231115,135100,279636148,1766,1766,1766,1766,0
|
|
20231115,135000,279636148,1766,1766,1766,1766,0
|
|
20231115,134900,279636148,1766,1766,1766,1766,0
|
|
20231115,134800,279636148,1766,1766,1766,1766,0
|
|
20231115,134700,279636148,1766,1766,1766,1766,2097
|
|
20231115,134600,275932846,1766,1766,1766,1766,0
|
|
20231115,134500,275932846,1766,1766,1766,1766,2332
|
|
20231115,134400,271814534,1767,1767,1767,1767,6268
|
|
20231115,134300,260738978,1767,1768,1768,1767,4032
|
|
20231115,134200,253612434,1768,1768,1768,1768,0
|
|
20231115,134100,253612434,1768,1768,1768,1768,20
|
|
20231115,134000,253577074,1768,1768,1768,1768,0
|
|
20231115,133900,253577074,1768,1769,1769,1768,5857
|
|
20231115,133800,243216046,1769,1769,1769,1769,50
|
|
20231115,133700,243127596,1769,1769,1769,1769,0
|
|
20231115,133600,243127596,1769,1769,1769,1769,30
|
|
20231115,133500,243074526,1769,1769,1769,1769,30
|
|
20231115,133400,243021456,1769,1769,1769,1769,349
|
|
20231115,133300,242404075,1769,1769,1769,1769,25
|
|
20231115,133200,242359850,1769,1769,1769,1769,30
|
|
20231115,133100,242306780,1769,1768,1769,1768,48
|
|
20231115,133000,242221886,1768,1768,1768,1768,300
|
|
20231115,132900,241691486,1768,1768,1768,1768,0
|
|
20231115,132800,241691486,1768,1768,1768,1768,0
|
|
20231115,132700,241691486,1768,1768,1768,1768,32
|
|
20231115,132600,241634910,1768,1768,1768,1768,0
|
|
20231115,132500,241634910,1768,1768,1768,1768,0
|
|
20231115,132400,241634910,1768,1768,1768,1768,0
|
|
20231115,132300,241634910,1768,1768,1768,1768,11
|
|
20231115,132200,241615462,1768,1768,1768,1768,5072
|
|
20231115,132100,232648166,1768,1768,1768,1768,128
|
|
20231115,132000,232421862,1768,1766,1768,1766,731
|
|
20231115,131900,231130914,1767,1768,1768,1767,2534
|
|
20231115,131800,226653066,1768,1768,1768,1768,0
|
|
20231115,131700,226653066,1768,1768,1768,1768,0
|
|
20231115,131600,226653066,1768,1768,1768,1768,128
|
|
20231115,131500,226426762,1768,1768,1768,1768,1030
|
|
20231115,131400,224605722,1768,1768,1768,1768,0
|
|
20231115,131300,224605722,1768,1768,1768,1768,443
|
|
20231115,131200,223822498,1768,1768,1768,1768,0
|
|
20231115,131100,223822498,1768,1768,1768,1768,10
|
|
20231115,131000,223804818,1768,1768,1768,1768,32
|
|
20231115,130900,223748242,1769,1770,1770,1769,517
|
|
20231115,130800,222833385,1769,1769,1769,1769,0
|
|
20231115,130700,222833385,1769,1769,1769,1769,67
|
|
20231115,130600,222714862,1769,1769,1769,1769,0
|
|
20231115,130500,222714862,1769,1769,1769,1769,50
|
|
20231115,130400,222626412,1772,1772,1772,1772,0
|
|
20231115,130300,222626412,1772,1772,1772,1772,0
|
|
20231115,130200,222626412,1772,1772,1772,1772,0
|
|
20231115,130100,222626412,1772,1772,1772,1772,0
|
|
20231115,130000,222626412,1772,1772,1772,1772,0
|
|
20231115,125900,222626412,1772,1772,1772,1772,0
|
|
20231115,125800,222626412,1772,1772,1772,1772,0
|
|
20231115,125700,222626412,1772,1772,1772,1772,0
|
|
20231115,125600,222626412,1772,1772,1772,1772,16
|
|
20231115,125500,222598060,1772,1772,1772,1772,3
|
|
20231115,125400,222592744,1767,1767,1767,1767,0
|
|
20231115,125300,222592744,1767,1767,1767,1767,0
|
|
20231115,125200,222592744,1767,1767,1767,1767,0
|
|
20231115,125100,222592744,1767,1767,1767,1767,0
|
|
20231115,125000,222592744,1767,1767,1767,1767,0
|
|
20231115,124900,222592744,1767,1767,1767,1767,0
|
|
20231115,124800,222592744,1767,1767,1767,1767,0
|
|
20231115,124700,222592744,1767,1773,1773,1767,151
|
|
20231115,124600,222325027,1772,1772,1772,1772,0
|
|
20231115,124500,222325027,1772,1772,1772,1772,0
|
|
20231115,124400,222325027,1772,1772,1772,1772,30
|
|
20231115,124300,222271867,1772,1772,1772,1772,0
|
|
20231115,124200,222271867,1772,1772,1772,1772,0
|
|
20231115,124100,222271867,1772,1772,1772,1772,0
|
|
20231115,124000,222271867,1772,1772,1772,1772,0
|
|
20231115,123900,222271867,1772,1772,1772,1772,0
|
|
20231115,123800,222271867,1772,1772,1772,1772,0
|
|
20231115,123700,222271867,1772,1772,1772,1772,0
|
|
20231115,123600,222271867,1772,1772,1772,1772,3
|
|
20231115,123500,222266551,1772,1772,1772,1772,0
|
|
20231115,123400,222266551,1772,1772,1772,1772,0
|
|
20231115,123300,222266551,1772,1772,1772,1772,0
|
|
20231115,123200,222266551,1772,1772,1772,1772,0
|
|
20231115,123100,222266551,1772,1772,1772,1772,37
|
|
20231115,123000,222200987,1772,1772,1772,1772,0
|
|
20231115,122900,222200987,1772,1772,1772,1772,0
|
|
20231115,122800,222200987,1772,1772,1772,1772,0
|
|
20231115,122700,222200987,1772,1772,1772,1772,1
|
|
20231115,122600,222199215,1772,1772,1772,1772,0
|
|
20231115,122500,222199215,1772,1772,1772,1772,0
|
|
20231115,122400,222199215,1772,1772,1772,1772,2
|
|
20231115,122300,222195671,1772,1772,1772,1772,4820
|
|
20231115,122200,213654631,1774,1772,1774,1772,199
|
|
20231115,122100,213301983,1765,1765,1765,1765,0
|
|
20231115,122000,213301983,1765,1765,1765,1765,0
|
|
20231115,121900,213301983,1765,1765,1765,1765,0
|
|
20231115,121800,213301983,1765,1769,1769,1765,13265
|
|
20231115,121700,189876847,1769,1769,1769,1769,1707
|
|
20231115,121600,186857164,1769,1769,1769,1769,0
|
|
20231115,121500,186857164,1769,1769,1769,1769,0
|
|
20231115,121400,186857164,1769,1770,1770,1769,39
|
|
20231115,121300,186788168,1770,1770,1770,1770,530
|
|
20231115,121200,185850068,1770,1770,1770,1770,0
|
|
20231115,121100,185850068,1770,1770,1770,1770,0
|
|
20231115,121000,185850068,1770,1770,1770,1770,0
|
|
20231115,120900,185850068,1770,1770,1770,1770,0
|
|
20231115,120800,185850068,1770,1770,1770,1770,0
|
|
20231115,120700,185850068,1770,1770,1770,1770,5
|
|
20231115,120600,185841218,1770,1770,1770,1770,0
|
|
20231115,120500,185841218,1770,1770,1770,1770,27
|
|
20231115,120400,185793428,1770,1770,1770,1770,0
|
|
20231115,120300,185793428,1770,1770,1770,1770,0
|
|
20231115,120200,185793428,1770,1770,1770,1770,0
|
|
20231115,120100,185793428,1770,1770,1770,1770,0
|
|
20231115,120000,185793428,1770,1770,1770,1770,0
|
|
20231115,115900,185793428,1770,1770,1770,1770,0
|
|
20231115,115800,185793428,1770,1770,1770,1770,0
|
|
20231115,115700,185793428,1770,1770,1770,1770,7676
|
|
20231115,115600,172206908,1771,1772,1772,1771,3414
|
|
20231115,115500,166160303,1772,1772,1772,1772,0
|
|
20231115,115400,166160303,1772,1772,1772,1772,0
|
|
20231115,115300,166160303,1772,1772,1772,1772,60
|
|
20231115,115200,166053983,1772,1772,1772,1772,540
|
|
20231115,115100,165097103,1774,1774,1774,1774,0
|
|
20231115,115000,165097103,1774,1774,1774,1774,10
|
|
20231115,114900,165079363,1774,1774,1774,1774,40
|
|
20231115,114800,165008403,1774,1774,1774,1774,0
|
|
20231115,114700,165008403,1774,1774,1774,1774,200
|
|
20231115,114600,164653603,1775,1775,1775,1775,1
|
|
20231115,114500,164651828,1776,1776,1776,1776,0
|
|
20231115,114400,164651828,1776,1776,1776,1776,0
|
|
20231115,114300,164651828,1776,1776,1776,1776,0
|
|
20231115,114200,164651828,1776,1776,1776,1776,2
|
|
20231115,114100,164648276,1772,1772,1772,1772,0
|
|
20231115,114000,164648276,1772,1772,1772,1772,0
|
|
20231115,113900,164648276,1772,1772,1772,1772,0
|
|
20231115,113800,164648276,1772,1772,1772,1772,2
|
|
20231115,113700,164644732,1772,1772,1772,1772,1100
|
|
20231115,113600,162695532,1772,1772,1772,1772,0
|
|
20231115,113500,162695532,1772,1772,1772,1772,20
|
|
20231115,113400,162660092,1776,1776,1776,1776,0
|
|
20231115,113300,162660092,1776,1776,1776,1776,333
|
|
20231115,113200,162068684,1773,1773,1773,1773,0
|
|
20231115,113100,162068684,1773,1773,1773,1773,0
|
|
20231115,113000,162068684,1773,1773,1773,1773,5
|
|
20231115,112900,162059819,1773,1773,1773,1773,0
|
|
20231115,112800,162059819,1773,1773,1773,1773,0
|
|
20231115,112700,162059819,1773,1773,1773,1773,2200
|
|
20231115,112600,158159219,1773,1773,1773,1773,0
|
|
20231115,112500,158159219,1773,1773,1773,1773,0
|
|
20231115,112400,158159219,1773,1773,1773,1773,0
|
|
20231115,112300,158159219,1773,1773,1773,1773,0
|
|
20231115,112200,158159219,1773,1773,1773,1773,120
|
|
20231115,112100,157946459,1773,1773,1773,1773,212
|
|
20231115,112000,157570583,1773,1773,1773,1773,0
|
|
20231115,111900,157570583,1773,1773,1773,1773,0
|
|
20231115,111800,157570583,1773,1773,1773,1773,0
|
|
20231115,111700,157570583,1773,1773,1773,1773,0
|
|
20231115,111600,157570583,1773,1773,1773,1773,20
|
|
20231115,111500,157535123,1772,1771,1772,1771,977
|
|
20231115,111400,155803978,1772,1772,1772,1772,1238
|
|
20231115,111300,153610242,1772,1775,1775,1772,5100
|
|
20231115,111200,144563499,1776,1776,1776,1776,0
|
|
20231115,111100,144563499,1776,1776,1776,1776,3661
|
|
20231115,111000,138061563,1777,1777,1777,1777,0
|
|
20231115,110900,138061563,1777,1780,1780,1777,10
|
|
20231115,110800,138043778,1781,1781,1781,1781,0
|
|
20231115,110700,138043778,1781,1781,1781,1781,0
|
|
20231115,110600,138043778,1781,1781,1781,1781,8
|
|
20231115,110500,138029530,1777,1777,1777,1777,2
|
|
20231115,110400,138025976,1782,1782,1782,1782,0
|
|
20231115,110300,138025976,1782,1782,1782,1782,0
|
|
20231115,110200,138025976,1782,1782,1782,1782,0
|
|
20231115,110100,138025976,1782,1782,1782,1782,0
|
|
20231115,110000,138025976,1782,1782,1782,1782,0
|
|
20231115,105900,138025976,1782,1782,1782,1782,0
|
|
20231115,105800,138025976,1782,1782,1782,1782,0
|
|
20231115,105700,138025976,1782,1782,1782,1782,0
|
|
20231115,105600,138025976,1782,1782,1782,1782,0
|
|
20231115,105500,138025976,1782,1782,1782,1782,0
|
|
20231115,105400,138025976,1782,1782,1782,1782,0
|
|
20231115,105300,138025976,1782,1782,1782,1782,0
|
|
20231115,105200,138025976,1782,1782,1782,1782,0
|
|
20231115,105100,138025976,1782,1782,1782,1782,10
|
|
20231115,105000,138008156,1782,1782,1782,1782,0
|
|
20231115,104900,138008156,1782,1782,1782,1782,1
|
|
20231115,104800,138006374,1776,1776,1776,1776,0
|
|
20231115,104700,138006374,1776,1775,1776,1775,1549
|
|
20231115,104600,135255841,1775,1775,1775,1775,0
|
|
20231115,104500,135255841,1775,1775,1775,1775,353
|
|
20231115,104400,134629266,1775,1775,1775,1775,5
|
|
20231115,104300,134620391,1775,1775,1775,1775,0
|
|
20231115,104200,134620391,1775,1775,1775,1775,0
|
|
20231115,104100,134620391,1775,1775,1775,1775,0
|
|
20231115,104000,134620391,1775,1778,1778,1775,7738
|
|
20231115,103900,120878603,1782,1782,1782,1782,100
|
|
20231115,103800,120700403,1779,1779,1779,1779,5
|
|
20231115,103700,120691508,1782,1782,1782,1782,0
|
|
20231115,103600,120691508,1782,1782,1782,1782,100
|
|
20231115,103500,120513308,1782,1782,1782,1782,30
|
|
20231115,103400,120459848,1782,1782,1782,1782,0
|
|
20231115,103300,120459848,1782,1781,1782,1780,142
|
|
20231115,103200,120207070,1783,1783,1783,1783,30
|
|
20231115,103100,120153580,1783,1783,1783,1783,2
|
|
20231115,103000,120150014,1783,1783,1783,1783,0
|
|
20231115,102900,120150014,1783,1783,1783,1783,5
|
|
20231115,102800,120141099,1785,1785,1785,1785,0
|
|
20231115,102700,120141099,1785,1785,1785,1785,0
|
|
20231115,102600,120141099,1785,1785,1785,1785,5
|
|
20231115,102500,120132174,1788,1788,1788,1788,0
|
|
20231115,102400,120132174,1788,1788,1788,1788,0
|
|
20231115,102300,120132174,1788,1788,1788,1788,0
|
|
20231115,102200,120132174,1788,1788,1788,1788,0
|
|
20231115,102100,120132174,1788,1788,1788,1788,0
|
|
20231115,102000,120132174,1788,1788,1788,1788,0
|
|
20231115,101900,120132174,1788,1788,1788,1788,30
|
|
20231115,101800,120078534,1788,1788,1788,1788,20
|
|
20231115,101700,120042774,1788,1788,1788,1788,0
|
|
20231115,101600,120042774,1788,1788,1788,1788,1
|
|
20231115,101500,120040986,1788,1788,1788,1788,1
|
|
20231115,101400,120039198,1788,1788,1788,1788,0
|
|
20231115,101300,120039198,1788,1788,1788,1788,0
|
|
20231115,101200,120039198,1788,1788,1788,1788,0
|
|
20231115,101100,120039198,1788,1788,1788,1788,0
|
|
20231115,101000,120039198,1788,1788,1788,1788,50
|
|
20231115,100900,119949798,1788,1788,1788,1788,30
|
|
20231115,100800,119896158,1788,1788,1788,1788,24
|
|
20231115,100700,119853246,1788,1788,1788,1788,0
|
|
20231115,100600,119853246,1788,1788,1788,1788,0
|
|
20231115,100500,119853246,1788,1788,1788,1788,0
|
|
20231115,100400,119853246,1788,1788,1788,1788,0
|
|
20231115,100300,119853246,1788,1782,1788,1782,79
|
|
20231115,100200,119712462,1783,1783,1783,1783,30
|
|
20231115,100100,119658972,1788,1788,1788,1788,0
|
|
20231115,100000,119658972,1788,1788,1788,1788,30
|
|
20231115,095900,119605332,1789,1789,1789,1789,0
|
|
20231115,095800,119605332,1789,1789,1789,1789,0
|
|
20231115,095700,119605332,1789,1789,1789,1789,1529
|
|
20231115,095600,116869951,1789,1789,1789,1789,0
|
|
20231115,095500,116869951,1789,1789,1789,1789,72
|
|
20231115,095400,116741143,1789,1789,1789,1789,0
|
|
20231115,095300,116741143,1789,1789,1789,1789,1101
|
|
20231115,095200,114771454,1789,1789,1789,1789,0
|
|
20231115,095100,114771454,1789,1797,1797,1789,19
|
|
20231115,095000,114737455,1797,1797,1798,1797,745
|
|
20231115,094900,113398283,1797,1797,1797,1797,0
|
|
20231115,094800,113398283,1797,1797,1797,1797,90
|
|
20231115,094700,113236553,1789,1789,1789,1789,0
|
|
20231115,094600,113236553,1789,1789,1789,1789,0
|
|
20231115,094500,113236553,1789,1789,1789,1789,0
|
|
20231115,094400,113236553,1789,1790,1790,1789,5325
|
|
20231115,094300,103709586,1789,1789,1789,1789,0
|
|
20231115,094200,103709586,1789,1789,1789,1789,0
|
|
20231115,094100,103709586,1789,1789,1789,1789,0
|
|
20231115,094000,103709586,1789,1789,1789,1789,0
|
|
20231115,093900,103709586,1789,1789,1789,1789,0
|
|
20231115,093800,103709586,1789,1783,1789,1783,3456
|
|
20231115,093700,97537762,1782,1782,1782,1782,33
|
|
20231115,093600,97478956,1782,1782,1782,1782,21
|
|
20231115,093500,97441534,1771,1771,1782,1771,4117
|
|
20231115,093400,90150316,1771,1782,1782,1771,105
|
|
20231115,093300,89963217,1782,1782,1782,1782,1
|
|
20231115,093200,89961435,1771,1771,1771,1771,0
|
|
20231115,093100,89961435,1771,1771,1771,1771,2
|
|
20231115,093000,89957893,1770,1770,1770,1770,0
|
|
20231115,092900,89957893,1770,1770,1770,1770,0
|
|
20231115,092800,89957893,1770,1770,1770,1770,677
|
|
20231115,092700,88759603,1770,1770,1770,1770,0
|
|
20231115,092600,88759603,1770,1771,1771,1770,1769
|
|
20231115,092500,85628443,1770,1771,1771,1770,1000
|
|
20231115,092400,83857843,1770,1771,1771,1770,1501
|
|
20231115,092300,81200913,1784,1784,1784,1784,81
|
|
20231115,092200,81056409,1784,1784,1784,1784,1
|
|
20231115,092100,81054625,1784,1783,1784,1783,2798
|
|
20231115,092000,76063494,1784,1784,1784,1784,0
|
|
20231115,091900,76063494,1784,1784,1784,1784,0
|
|
20231115,091800,76063494,1784,1784,1784,1784,0
|
|
20231115,091700,76063494,1784,1784,1784,1784,0
|
|
20231115,091600,76063494,1784,1783,1784,1783,2276
|
|
20231115,091500,72003160,1783,1765,1783,1765,6
|
|
20231115,091400,71992552,1763,1763,1763,1763,1
|
|
20231115,091300,71990789,1762,1762,1762,1762,0
|
|
20231115,091200,71990789,1762,1762,1762,1762,10000
|
|
20231115,091100,54370789,1788,1788,1788,1788,7
|
|
20231115,091000,54358273,1789,1782,1789,1720,21222
|
|
20231115,090900,16838845,1782,1782,1782,1782,0
|
|
20231115,090800,16838845,1782,1782,1782,1782,11
|
|
20231115,090700,16819243,1780,1780,1780,1780,5
|
|
20231115,090600,16810343,1780,1782,1782,1780,7116
|
|
20231115,090500,4140548,1782,1784,1784,1782,1100
|
|
20231115,090400,2180308,1799,1799,1799,1799,0
|
|
20231115,090300,2180308,1799,1798,1799,1798,502
|
|
20231115,090200,1277242,1794,1800,1800,1794,432
|
|
20231115,090100,499882,1800,1800,1800,1800,12
|
|
20231115,090000,478282,1800,1784,1819,1784,268
|