603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,190000,52695654,1433,1433,1433,1433,363
|
|
20231115,185900,52695654,1433,1433,1433,1433,0
|
|
20231115,185800,52695654,1433,1433,1433,1433,0
|
|
20231115,185700,52695654,1433,1433,1433,1433,0
|
|
20231115,185600,52695654,1433,1433,1433,1433,0
|
|
20231115,185500,52695654,1433,1433,1433,1433,0
|
|
20231115,185400,52695654,1433,1433,1433,1433,0
|
|
20231115,185300,52695654,1433,1433,1433,1433,0
|
|
20231115,185200,52695654,1433,1433,1433,1433,0
|
|
20231115,185100,52695654,1433,1433,1433,1433,0
|
|
20231115,185000,52695654,1433,1433,1433,1433,0
|
|
20231115,184900,52695654,1433,1433,1433,1433,0
|
|
20231115,184800,52695654,1433,1433,1433,1433,0
|
|
20231115,184700,52695654,1433,1433,1433,1433,0
|
|
20231115,184600,52695654,1433,1433,1433,1433,0
|
|
20231115,184500,52695654,1433,1433,1433,1433,0
|
|
20231115,184400,52695654,1433,1433,1433,1433,0
|
|
20231115,184300,52695654,1433,1433,1433,1433,0
|
|
20231115,184200,52695654,1433,1433,1433,1433,0
|
|
20231115,184100,52695654,1433,1433,1433,1433,0
|
|
20231115,184000,52695654,1433,1433,1433,1433,0
|
|
20231115,183900,52695654,1433,1433,1433,1433,0
|
|
20231115,183800,52695654,1433,1433,1433,1433,0
|
|
20231115,183700,52695654,1433,1433,1433,1433,0
|
|
20231115,183600,52695654,1433,1433,1433,1433,0
|
|
20231115,183500,52695654,1433,1433,1433,1433,0
|
|
20231115,183400,52695654,1433,1433,1433,1433,0
|
|
20231115,183300,52695654,1433,1433,1433,1433,0
|
|
20231115,183200,52695654,1433,1433,1433,1433,0
|
|
20231115,183100,52695654,1433,1433,1433,1433,0
|
|
20231115,183000,52695654,1433,1433,1433,1433,363
|
|
20231115,182900,52695654,1433,1433,1433,1433,0
|
|
20231115,182800,52695654,1433,1433,1433,1433,0
|
|
20231115,182700,52695654,1433,1433,1433,1433,0
|
|
20231115,182600,52695654,1433,1433,1433,1433,0
|
|
20231115,182500,52695654,1433,1433,1433,1433,0
|
|
20231115,182400,52695654,1433,1433,1433,1433,0
|
|
20231115,182300,52695654,1433,1433,1433,1433,0
|
|
20231115,182200,52695654,1433,1433,1433,1433,0
|
|
20231115,182100,52695654,1433,1433,1433,1433,0
|
|
20231115,182000,52695654,1433,1433,1433,1433,0
|
|
20231115,181900,52695654,1433,1433,1433,1433,0
|
|
20231115,181800,52695654,1433,1433,1433,1433,0
|
|
20231115,181700,52695654,1433,1433,1433,1433,0
|
|
20231115,181600,52695654,1433,1433,1433,1433,0
|
|
20231115,181500,52695654,1433,1433,1433,1433,0
|
|
20231115,181400,52695654,1433,1433,1433,1433,0
|
|
20231115,181300,52695654,1433,1433,1433,1433,0
|
|
20231115,181200,52695654,1433,1433,1433,1433,0
|
|
20231115,181100,52695654,1433,1433,1433,1433,0
|
|
20231115,181000,52695654,1433,1433,1433,1433,0
|
|
20231115,180900,52695654,1433,1433,1433,1433,0
|
|
20231115,180800,52695654,1433,1433,1433,1433,0
|
|
20231115,180700,52695654,1433,1433,1433,1433,0
|
|
20231115,180600,52695654,1433,1433,1433,1433,0
|
|
20231115,180500,52695654,1433,1433,1433,1433,0
|
|
20231115,180400,52695654,1433,1433,1433,1433,0
|
|
20231115,180300,52695654,1433,1433,1433,1433,0
|
|
20231115,180200,52695654,1433,1433,1433,1433,0
|
|
20231115,180100,52695654,1433,1433,1433,1433,0
|
|
20231115,180000,52695654,1433,1433,1433,1433,363
|
|
20231115,175900,52695654,1433,1433,1433,1433,0
|
|
20231115,175800,52695654,1433,1433,1433,1433,0
|
|
20231115,175700,52695654,1433,1433,1433,1433,0
|
|
20231115,175600,52695654,1433,1433,1433,1433,0
|
|
20231115,175500,52695654,1433,1433,1433,1433,0
|
|
20231115,175400,52695654,1433,1433,1433,1433,0
|
|
20231115,175300,52695654,1433,1433,1433,1433,0
|
|
20231115,175200,52695654,1433,1433,1433,1433,0
|
|
20231115,175100,52695654,1433,1433,1433,1433,0
|
|
20231115,175000,52695654,1433,1433,1433,1433,0
|
|
20231115,174900,52695654,1433,1433,1433,1433,0
|
|
20231115,174800,52695654,1433,1433,1433,1433,0
|
|
20231115,174700,52695654,1433,1433,1433,1433,0
|
|
20231115,174600,52695654,1433,1433,1433,1433,0
|
|
20231115,174500,52695654,1433,1433,1433,1433,0
|
|
20231115,174400,52695654,1433,1433,1433,1433,0
|
|
20231115,174300,52695654,1433,1433,1433,1433,0
|
|
20231115,174200,52695654,1433,1433,1433,1433,0
|
|
20231115,174100,52695654,1433,1433,1433,1433,0
|
|
20231115,174000,52695654,1433,1433,1433,1433,0
|
|
20231115,173900,52695654,1433,1433,1433,1433,0
|
|
20231115,173800,52695654,1433,1433,1433,1433,0
|
|
20231115,173700,52695654,1433,1433,1433,1433,0
|
|
20231115,173600,52695654,1433,1433,1433,1433,0
|
|
20231115,173500,52695654,1433,1433,1433,1433,0
|
|
20231115,173400,52695654,1433,1433,1433,1433,0
|
|
20231115,173300,52695654,1433,1433,1433,1433,0
|
|
20231115,173200,52695654,1433,1433,1433,1433,0
|
|
20231115,173100,52695654,1433,1433,1433,1433,0
|
|
20231115,173000,52695654,1433,1433,1433,1433,363
|
|
20231115,172900,52695654,1433,1433,1433,1433,0
|
|
20231115,172800,52695654,1433,1433,1433,1433,0
|
|
20231115,172700,52695654,1433,1433,1433,1433,0
|
|
20231115,172600,52695654,1433,1433,1433,1433,0
|
|
20231115,172500,52695654,1433,1433,1433,1433,0
|
|
20231115,172400,52695654,1433,1433,1433,1433,0
|
|
20231115,172300,52695654,1433,1433,1433,1433,0
|
|
20231115,172200,52695654,1433,1433,1433,1433,0
|
|
20231115,172100,52695654,1433,1433,1433,1433,0
|
|
20231115,172000,52695654,1433,1433,1433,1433,0
|
|
20231115,171900,52695654,1433,1433,1433,1433,0
|
|
20231115,171800,52695654,1433,1433,1433,1433,0
|
|
20231115,171700,52695654,1433,1433,1433,1433,0
|
|
20231115,171600,52695654,1433,1433,1433,1433,0
|
|
20231115,171500,52695654,1433,1433,1433,1433,0
|
|
20231115,171400,52695654,1433,1433,1433,1433,0
|
|
20231115,171300,52695654,1433,1433,1433,1433,0
|
|
20231115,171200,52695654,1433,1433,1433,1433,0
|
|
20231115,171100,52695654,1433,1433,1433,1433,0
|
|
20231115,171000,52695654,1433,1433,1433,1433,0
|
|
20231115,170900,52695654,1433,1433,1433,1433,0
|
|
20231115,170800,52695654,1433,1433,1433,1433,0
|
|
20231115,170700,52695654,1433,1433,1433,1433,0
|
|
20231115,170600,52695654,1433,1433,1433,1433,0
|
|
20231115,170500,52695654,1433,1433,1433,1433,0
|
|
20231115,170400,52695654,1433,1433,1433,1433,0
|
|
20231115,170300,52695654,1433,1433,1433,1433,0
|
|
20231115,170200,52695654,1433,1433,1433,1433,0
|
|
20231115,170100,52695654,1433,1433,1433,1433,0
|
|
20231115,170000,52695654,1433,1433,1433,1433,363
|
|
20231115,165900,52695654,1433,1433,1433,1433,0
|
|
20231115,165800,52695654,1433,1433,1433,1433,0
|
|
20231115,165700,52695654,1433,1433,1433,1433,0
|
|
20231115,165600,52695654,1433,1433,1433,1433,0
|
|
20231115,165500,52695654,1433,1433,1433,1433,0
|
|
20231115,165400,52695654,1433,1433,1433,1433,0
|
|
20231115,165300,52695654,1433,1433,1433,1433,0
|
|
20231115,165200,52695654,1433,1433,1433,1433,0
|
|
20231115,165100,52695654,1433,1433,1433,1433,0
|
|
20231115,165000,52695654,1433,1433,1433,1433,0
|
|
20231115,164900,52695654,1433,1433,1433,1433,0
|
|
20231115,164800,52695654,1433,1433,1433,1433,0
|
|
20231115,164700,52695654,1433,1433,1433,1433,0
|
|
20231115,164600,52695654,1433,1433,1433,1433,0
|
|
20231115,164500,52695654,1433,1433,1433,1433,0
|
|
20231115,164400,52695654,1433,1433,1433,1433,0
|
|
20231115,164300,52695654,1433,1433,1433,1433,0
|
|
20231115,164200,52695654,1433,1433,1433,1433,0
|
|
20231115,164100,52695654,1433,1433,1433,1433,0
|
|
20231115,164000,52695654,1433,1433,1433,1433,0
|
|
20231115,163900,52695654,1433,1433,1433,1433,0
|
|
20231115,163800,52695654,1433,1433,1433,1433,0
|
|
20231115,163700,52695654,1433,1433,1433,1433,0
|
|
20231115,163600,52695654,1433,1433,1433,1433,0
|
|
20231115,163500,52695654,1433,1433,1433,1433,0
|
|
20231115,163400,52695654,1433,1433,1433,1433,0
|
|
20231115,163300,52695654,1433,1433,1433,1433,0
|
|
20231115,163200,52695654,1433,1433,1433,1433,0
|
|
20231115,163100,52695654,1433,1433,1433,1433,0
|
|
20231115,163000,52695654,1433,1433,1433,1433,363
|
|
20231115,162900,52695654,1433,1433,1433,1433,0
|
|
20231115,162800,52695654,1433,1433,1433,1433,0
|
|
20231115,162700,52695654,1433,1433,1433,1433,0
|
|
20231115,162600,52695654,1433,1433,1433,1433,0
|
|
20231115,162500,52695654,1433,1433,1433,1433,0
|
|
20231115,162400,52695654,1433,1433,1433,1433,0
|
|
20231115,162300,52695654,1433,1433,1433,1433,0
|
|
20231115,162200,52695654,1433,1433,1433,1433,0
|
|
20231115,162100,52695654,1433,1433,1433,1433,0
|
|
20231115,162000,52695654,1433,1433,1433,1433,0
|
|
20231115,161900,52695654,1433,1433,1433,1433,0
|
|
20231115,161800,52695654,1433,1433,1433,1433,0
|
|
20231115,161700,52695654,1433,1433,1433,1433,0
|
|
20231115,161600,52695654,1433,1433,1433,1433,0
|
|
20231115,161500,52695654,1433,1433,1433,1433,0
|
|
20231115,161400,52695654,1433,1433,1433,1433,0
|
|
20231115,161300,52695654,1433,1433,1433,1433,0
|
|
20231115,161200,52695654,1433,1433,1433,1433,0
|
|
20231115,161100,52695654,1433,1433,1433,1433,0
|
|
20231115,161000,52695654,1433,1433,1433,1433,0
|
|
20231115,160900,52695654,1433,1433,1433,1433,0
|
|
20231115,160800,52695654,1433,1433,1433,1433,0
|
|
20231115,160700,52695654,1433,1433,1433,1433,0
|
|
20231115,160600,52695654,1433,1433,1433,1433,0
|
|
20231115,160500,52695654,1433,1433,1433,1433,0
|
|
20231115,160400,52695654,1433,1433,1433,1433,0
|
|
20231115,160300,52695654,1433,1433,1433,1433,0
|
|
20231115,160200,52695654,1433,1433,1433,1433,0
|
|
20231115,160100,52695654,1433,1433,1433,1433,0
|
|
20231115,160000,52695654,1433,1433,1433,1433,363
|
|
20231115,155900,52695654,1433,1433,1433,1433,0
|
|
20231115,155800,52695654,1433,1433,1433,1433,0
|
|
20231115,155700,52695654,1433,1433,1433,1433,0
|
|
20231115,155600,52695654,1433,1433,1433,1433,0
|
|
20231115,155500,52695654,1433,1433,1433,1433,0
|
|
20231115,155400,52695654,1433,1433,1433,1433,0
|
|
20231115,155300,52695654,1433,1433,1433,1433,0
|
|
20231115,155200,52695654,1433,1433,1433,1433,0
|
|
20231115,155100,52695654,1433,1433,1433,1433,0
|
|
20231115,155000,52695654,1433,1433,1433,1433,0
|
|
20231115,154900,52695654,1433,1433,1433,1433,0
|
|
20231115,154800,52695654,1433,1433,1433,1433,0
|
|
20231115,154700,52695654,1433,1433,1433,1433,0
|
|
20231115,154600,52695654,1433,1433,1433,1433,0
|
|
20231115,154500,52695654,1433,1433,1433,1433,0
|
|
20231115,154400,52695654,1433,1433,1433,1433,0
|
|
20231115,154300,52695654,1433,1433,1433,1433,0
|
|
20231115,154200,52695654,1433,1433,1433,1433,0
|
|
20231115,154100,52695654,1433,1433,1433,1433,0
|
|
20231115,154000,52695654,1433,1433,1433,1433,0
|
|
20231115,153900,52695654,1433,1433,1433,1433,0
|
|
20231115,153800,52695654,1433,1433,1433,1433,0
|
|
20231115,153700,52695654,1433,1433,1433,1433,0
|
|
20231115,153600,52695654,1433,1433,1433,1433,0
|
|
20231115,153500,52695654,1433,1433,1433,1433,0
|
|
20231115,153400,52695654,1433,1433,1433,1433,0
|
|
20231115,153300,52695654,1433,1433,1433,1433,0
|
|
20231115,153200,52695654,1433,1433,1433,1433,0
|
|
20231115,153100,52695654,1433,1433,1433,1433,0
|
|
20231115,153000,52695654,1433,1433,1433,1433,726
|
|
20231115,152900,52175475,1431,1431,1431,1431,0
|
|
20231115,152800,52175475,1431,1431,1431,1431,0
|
|
20231115,152700,52175475,1431,1431,1431,1431,0
|
|
20231115,152600,52175475,1431,1431,1431,1431,0
|
|
20231115,152500,52175475,1431,1431,1431,1431,0
|
|
20231115,152400,52175475,1431,1431,1431,1431,0
|
|
20231115,152300,52175475,1431,1431,1431,1431,0
|
|
20231115,152200,52175475,1431,1431,1431,1431,0
|
|
20231115,152100,52175475,1431,1431,1431,1431,0
|
|
20231115,152000,52175475,1431,1431,1431,1431,0
|
|
20231115,151900,52175475,1431,1431,1431,1431,0
|
|
20231115,151800,52175475,1431,1431,1431,1431,1
|
|
20231115,151700,52174044,1431,1431,1431,1431,0
|
|
20231115,151600,52174044,1431,1431,1431,1431,5
|
|
20231115,151500,52166889,1430,1430,1430,1430,0
|
|
20231115,151400,52166889,1430,1430,1430,1430,338
|
|
20231115,151300,51683549,1431,1431,1431,1431,0
|
|
20231115,151200,51683549,1431,1431,1431,1431,0
|
|
20231115,151100,51683549,1431,1431,1431,1431,5
|
|
20231115,151000,51676394,1430,1430,1430,1430,0
|
|
20231115,150900,51676394,1430,1430,1430,1430,0
|
|
20231115,150800,51676394,1430,1430,1430,1430,1
|
|
20231115,150700,51674964,1430,1430,1430,1430,0
|
|
20231115,150600,51674964,1430,1430,1430,1430,0
|
|
20231115,150500,51674964,1430,1430,1430,1430,0
|
|
20231115,150400,51674964,1430,1430,1430,1430,0
|
|
20231115,150300,51674964,1430,1430,1430,1430,0
|
|
20231115,150200,51674964,1430,1430,1430,1430,1
|
|
20231115,150100,51673534,1428,1428,1428,1428,0
|
|
20231115,150000,51673534,1428,1428,1428,1428,0
|
|
20231115,145900,51673534,1428,1428,1428,1428,0
|
|
20231115,145800,51673534,1428,1428,1428,1428,0
|
|
20231115,145700,51673534,1428,1428,1428,1428,0
|
|
20231115,145600,51673534,1428,1428,1428,1428,5
|
|
20231115,145500,51666394,1432,1432,1432,1432,0
|
|
20231115,145400,51666394,1432,1432,1432,1432,0
|
|
20231115,145300,51666394,1432,1432,1432,1432,0
|
|
20231115,145200,51666394,1432,1432,1432,1432,0
|
|
20231115,145100,51666394,1432,1432,1432,1432,0
|
|
20231115,145000,51666394,1432,1432,1432,1432,0
|
|
20231115,144900,51666394,1432,1432,1432,1432,0
|
|
20231115,144800,51666394,1432,1432,1432,1432,0
|
|
20231115,144700,51666394,1432,1432,1432,1432,0
|
|
20231115,144600,51666394,1432,1432,1432,1432,0
|
|
20231115,144500,51666394,1432,1432,1432,1432,0
|
|
20231115,144400,51666394,1432,1432,1432,1432,0
|
|
20231115,144300,51666394,1432,1432,1432,1432,0
|
|
20231115,144200,51666394,1432,1432,1432,1432,0
|
|
20231115,144100,51666394,1432,1432,1432,1432,0
|
|
20231115,144000,51666394,1432,1432,1432,1432,0
|
|
20231115,143900,51666394,1432,1432,1432,1432,0
|
|
20231115,143800,51666394,1432,1432,1432,1432,0
|
|
20231115,143700,51666394,1432,1432,1432,1432,0
|
|
20231115,143600,51666394,1432,1432,1432,1432,0
|
|
20231115,143500,51666394,1432,1432,1432,1432,139
|
|
20231115,143400,51467346,1432,1432,1432,1432,0
|
|
20231115,143300,51467346,1432,1432,1432,1432,0
|
|
20231115,143200,51467346,1432,1432,1432,1432,0
|
|
20231115,143100,51467346,1432,1432,1432,1432,0
|
|
20231115,143000,51467346,1432,1432,1432,1432,0
|
|
20231115,142900,51467346,1432,1432,1432,1432,0
|
|
20231115,142800,51467346,1432,1432,1432,1432,58
|
|
20231115,142700,51384290,1433,1433,1433,1433,0
|
|
20231115,142600,51384290,1433,1433,1433,1433,0
|
|
20231115,142500,51384290,1433,1433,1433,1433,0
|
|
20231115,142400,51384290,1433,1433,1433,1433,0
|
|
20231115,142300,51384290,1433,1433,1433,1433,0
|
|
20231115,142200,51384290,1433,1433,1433,1433,0
|
|
20231115,142100,51384290,1433,1433,1433,1433,0
|
|
20231115,142000,51384290,1433,1433,1433,1433,0
|
|
20231115,141900,51384290,1433,1433,1433,1433,0
|
|
20231115,141800,51384290,1433,1433,1433,1433,0
|
|
20231115,141700,51384290,1433,1433,1433,1433,0
|
|
20231115,141600,51384290,1433,1433,1433,1433,0
|
|
20231115,141500,51384290,1433,1433,1433,1433,0
|
|
20231115,141400,51384290,1433,1433,1433,1433,0
|
|
20231115,141300,51384290,1433,1433,1433,1433,0
|
|
20231115,141200,51384290,1433,1433,1433,1433,0
|
|
20231115,141100,51384290,1433,1433,1433,1433,0
|
|
20231115,141000,51384290,1433,1434,1434,1433,2369
|
|
20231115,140900,47988636,1435,1435,1435,1435,0
|
|
20231115,140800,47988636,1435,1435,1435,1435,200
|
|
20231115,140700,47701636,1435,1434,1435,1434,240
|
|
20231115,140600,47357258,1433,1433,1433,1433,0
|
|
20231115,140500,47357258,1433,1433,1433,1433,619
|
|
20231115,140400,46470231,1433,1433,1433,1433,0
|
|
20231115,140300,46470231,1433,1433,1433,1433,0
|
|
20231115,140200,46470231,1433,1433,1433,1433,10
|
|
20231115,140100,46455901,1433,1433,1433,1433,0
|
|
20231115,140000,46455901,1433,1433,1433,1433,0
|
|
20231115,135900,46455901,1433,1433,1433,1433,0
|
|
20231115,135800,46455901,1433,1433,1433,1433,58
|
|
20231115,135700,46372787,1426,1426,1426,1426,0
|
|
20231115,135600,46372787,1426,1432,1432,1426,2824
|
|
20231115,135500,42343677,1433,1433,1433,1433,0
|
|
20231115,135400,42343677,1433,1433,1433,1433,0
|
|
20231115,135300,42343677,1433,1433,1433,1433,0
|
|
20231115,135200,42343677,1433,1433,1433,1433,0
|
|
20231115,135100,42343677,1433,1433,1433,1433,0
|
|
20231115,135000,42343677,1433,1433,1433,1433,0
|
|
20231115,134900,42343677,1433,1433,1433,1433,0
|
|
20231115,134800,42343677,1433,1433,1433,1433,176
|
|
20231115,134700,42091469,1433,1433,1433,1433,0
|
|
20231115,134600,42091469,1433,1433,1433,1433,0
|
|
20231115,134500,42091469,1433,1433,1433,1433,0
|
|
20231115,134400,42091469,1433,1433,1433,1433,0
|
|
20231115,134300,42091469,1433,1433,1433,1433,0
|
|
20231115,134200,42091469,1433,1433,1433,1433,0
|
|
20231115,134100,42091469,1433,1433,1433,1433,8
|
|
20231115,134000,42080005,1433,1433,1433,1433,99
|
|
20231115,133900,41938138,1433,1433,1433,1433,0
|
|
20231115,133800,41938138,1433,1433,1433,1433,0
|
|
20231115,133700,41938138,1433,1433,1433,1433,1
|
|
20231115,133600,41936705,1435,1435,1435,1435,2
|
|
20231115,133500,41933835,1435,1435,1435,1435,1
|
|
20231115,133400,41932400,1435,1435,1435,1435,0
|
|
20231115,133300,41932400,1435,1435,1435,1435,0
|
|
20231115,133200,41932400,1435,1435,1435,1435,2
|
|
20231115,133100,41929530,1435,1435,1435,1435,0
|
|
20231115,133000,41929530,1435,1435,1435,1435,0
|
|
20231115,132900,41929530,1435,1435,1435,1435,58
|
|
20231115,132800,41846300,1435,1435,1435,1435,1
|
|
20231115,132700,41844865,1435,1435,1435,1435,0
|
|
20231115,132600,41844865,1435,1435,1435,1435,0
|
|
20231115,132500,41844865,1435,1436,1436,1435,839
|
|
20231115,132400,40640887,1441,1436,1441,1436,6
|
|
20231115,132300,40632266,1435,1435,1435,1435,0
|
|
20231115,132200,40632266,1435,1435,1435,1435,0
|
|
20231115,132100,40632266,1435,1435,1435,1435,0
|
|
20231115,132000,40632266,1435,1435,1435,1435,0
|
|
20231115,131900,40632266,1435,1435,1435,1435,0
|
|
20231115,131800,40632266,1435,1435,1435,1435,0
|
|
20231115,131700,40632266,1435,1435,1435,1435,0
|
|
20231115,131600,40632266,1435,1435,1435,1435,0
|
|
20231115,131500,40632266,1435,1435,1435,1435,0
|
|
20231115,131400,40632266,1435,1435,1435,1435,1183
|
|
20231115,131300,38934661,1436,1440,1440,1436,2317
|
|
20231115,131200,35601279,1441,1441,1441,1441,4
|
|
20231115,131100,35595515,1440,1440,1440,1440,0
|
|
20231115,131000,35595515,1440,1440,1440,1440,14
|
|
20231115,130900,35575355,1441,1441,1441,1441,0
|
|
20231115,130800,35575355,1441,1441,1441,1441,0
|
|
20231115,130700,35575355,1441,1441,1441,1441,0
|
|
20231115,130600,35575355,1441,1441,1441,1441,0
|
|
20231115,130500,35575355,1441,1441,1441,1441,0
|
|
20231115,130400,35575355,1441,1441,1441,1441,10
|
|
20231115,130300,35560945,1441,1441,1441,1441,0
|
|
20231115,130200,35560945,1441,1441,1441,1441,0
|
|
20231115,130100,35560945,1441,1441,1441,1441,0
|
|
20231115,130000,35560945,1441,1441,1441,1441,0
|
|
20231115,125900,35560945,1441,1441,1441,1441,0
|
|
20231115,125800,35560945,1441,1441,1441,1441,0
|
|
20231115,125700,35560945,1441,1441,1441,1441,0
|
|
20231115,125600,35560945,1441,1441,1441,1441,100
|
|
20231115,125500,35416845,1441,1441,1441,1441,0
|
|
20231115,125400,35416845,1441,1441,1441,1441,0
|
|
20231115,125300,35416845,1441,1441,1441,1441,1
|
|
20231115,125200,35415404,1437,1437,1437,1437,2
|
|
20231115,125100,35412530,1442,1442,1442,1442,0
|
|
20231115,125000,35412530,1442,1442,1442,1442,1
|
|
20231115,124900,35411088,1442,1442,1442,1442,500
|
|
20231115,124800,34690088,1442,1442,1442,1442,0
|
|
20231115,124700,34690088,1442,1442,1442,1442,0
|
|
20231115,124600,34690088,1442,1442,1442,1442,0
|
|
20231115,124500,34690088,1442,1442,1442,1442,8
|
|
20231115,124400,34678552,1442,1442,1442,1442,0
|
|
20231115,124300,34678552,1442,1442,1442,1442,0
|
|
20231115,124200,34678552,1442,1442,1442,1442,0
|
|
20231115,124100,34678552,1442,1442,1442,1442,0
|
|
20231115,124000,34678552,1442,1440,1442,1440,28
|
|
20231115,123900,34638228,1440,1440,1440,1440,0
|
|
20231115,123800,34638228,1440,1440,1440,1440,0
|
|
20231115,123700,34638228,1440,1440,1440,1440,500
|
|
20231115,123600,33918228,1440,1440,1440,1440,0
|
|
20231115,123500,33918228,1440,1440,1440,1440,2
|
|
20231115,123400,33915348,1440,1440,1440,1440,0
|
|
20231115,123300,33915348,1440,1437,1440,1437,3503
|
|
20231115,123200,28876525,1437,1436,1437,1436,95
|
|
20231115,123100,28740104,1436,1435,1436,1435,304
|
|
20231115,123000,28303858,1435,1435,1435,1435,2
|
|
20231115,122900,28300988,1434,1434,1434,1434,97
|
|
20231115,122800,28161890,1434,1434,1434,1434,0
|
|
20231115,122700,28161890,1434,1434,1434,1434,0
|
|
20231115,122600,28161890,1434,1434,1434,1434,0
|
|
20231115,122500,28161890,1434,1434,1434,1434,2
|
|
20231115,122400,28159022,1434,1434,1434,1434,0
|
|
20231115,122300,28159022,1434,1434,1434,1434,0
|
|
20231115,122200,28159022,1434,1434,1434,1434,0
|
|
20231115,122100,28159022,1434,1434,1434,1434,0
|
|
20231115,122000,28159022,1434,1434,1434,1434,0
|
|
20231115,121900,28159022,1434,1434,1434,1434,0
|
|
20231115,121800,28159022,1434,1434,1434,1434,0
|
|
20231115,121700,28159022,1434,1433,1434,1433,69
|
|
20231115,121600,28060144,1433,1433,1433,1433,0
|
|
20231115,121500,28060144,1433,1432,1433,1432,601
|
|
20231115,121400,27199511,1433,1433,1433,1433,1
|
|
20231115,121300,27198078,1432,1432,1432,1432,811
|
|
20231115,121200,26036726,1433,1433,1433,1433,0
|
|
20231115,121100,26036726,1433,1433,1433,1433,1
|
|
20231115,121000,26035293,1432,1433,1433,1432,9
|
|
20231115,120900,26022401,1433,1433,1433,1433,0
|
|
20231115,120800,26022401,1433,1433,1433,1433,0
|
|
20231115,120700,26022401,1433,1433,1433,1433,0
|
|
20231115,120600,26022401,1433,1433,1433,1433,16
|
|
20231115,120500,25999473,1433,1433,1433,1433,0
|
|
20231115,120400,25999473,1433,1433,1433,1433,8
|
|
20231115,120300,25988009,1432,1432,1432,1432,0
|
|
20231115,120200,25988009,1432,1432,1432,1432,9
|
|
20231115,120100,25975121,1432,1432,1432,1432,0
|
|
20231115,120000,25975121,1432,1432,1432,1432,0
|
|
20231115,115900,25975121,1432,1432,1432,1432,1
|
|
20231115,115800,25973689,1433,1433,1433,1433,0
|
|
20231115,115700,25973689,1433,1433,1433,1433,0
|
|
20231115,115600,25973689,1433,1433,1433,1433,0
|
|
20231115,115500,25973689,1433,1433,1433,1433,0
|
|
20231115,115400,25973689,1433,1433,1433,1433,0
|
|
20231115,115300,25973689,1433,1426,1433,1426,37
|
|
20231115,115200,25920920,1435,1435,1435,1435,0
|
|
20231115,115100,25920920,1435,1435,1435,1435,0
|
|
20231115,115000,25920920,1435,1435,1435,1435,0
|
|
20231115,114900,25920920,1435,1435,1435,1435,0
|
|
20231115,114800,25920920,1435,1434,1435,1434,1001
|
|
20231115,114700,24485485,1434,1434,1434,1434,0
|
|
20231115,114600,24485485,1434,1434,1434,1434,0
|
|
20231115,114500,24485485,1434,1434,1434,1434,0
|
|
20231115,114400,24485485,1434,1426,1434,1426,20
|
|
20231115,114300,24456885,1434,1434,1434,1434,0
|
|
20231115,114200,24456885,1434,1434,1434,1434,0
|
|
20231115,114100,24456885,1434,1434,1434,1434,1
|
|
20231115,114000,24455451,1434,1434,1434,1434,0
|
|
20231115,113900,24455451,1434,1433,1434,1433,301
|
|
20231115,113800,24024117,1433,1433,1433,1433,1
|
|
20231115,113700,24022684,1434,1434,1434,1434,1
|
|
20231115,113600,24021250,1426,1426,1426,1426,22
|
|
20231115,113500,23989878,1425,1425,1425,1425,0
|
|
20231115,113400,23989878,1425,1425,1425,1425,0
|
|
20231115,113300,23989878,1425,1425,1425,1425,0
|
|
20231115,113200,23989878,1425,1425,1425,1425,0
|
|
20231115,113100,23989878,1425,1428,1428,1425,700
|
|
20231115,113000,22990577,1435,1435,1435,1435,0
|
|
20231115,112900,22990577,1435,1428,1435,1428,2
|
|
20231115,112800,22987714,1435,1435,1435,1435,0
|
|
20231115,112700,22987714,1435,1435,1435,1435,0
|
|
20231115,112600,22987714,1435,1435,1435,1435,0
|
|
20231115,112500,22987714,1435,1435,1435,1435,0
|
|
20231115,112400,22987714,1435,1435,1435,1435,0
|
|
20231115,112300,22987714,1435,1435,1435,1435,0
|
|
20231115,112200,22987714,1435,1435,1435,1435,0
|
|
20231115,112100,22987714,1435,1435,1435,1435,1
|
|
20231115,112000,22986279,1428,1428,1428,1428,120
|
|
20231115,111900,22814919,1435,1435,1435,1435,0
|
|
20231115,111800,22814919,1435,1427,1435,1427,2
|
|
20231115,111700,22812057,1434,1430,1434,1430,100
|
|
20231115,111600,22668766,1433,1433,1433,1433,0
|
|
20231115,111500,22668766,1433,1433,1433,1433,0
|
|
20231115,111400,22668766,1433,1433,1433,1433,0
|
|
20231115,111300,22668766,1433,1433,1433,1433,0
|
|
20231115,111200,22668766,1433,1433,1433,1433,0
|
|
20231115,111100,22668766,1433,1433,1433,1433,0
|
|
20231115,111000,22668766,1433,1433,1433,1433,0
|
|
20231115,110900,22668766,1433,1433,1433,1433,0
|
|
20231115,110800,22668766,1433,1433,1433,1433,0
|
|
20231115,110700,22668766,1433,1433,1433,1433,0
|
|
20231115,110600,22668766,1433,1425,1433,1425,1001
|
|
20231115,110500,21242333,1433,1433,1433,1433,0
|
|
20231115,110400,21242333,1433,1433,1433,1433,0
|
|
20231115,110300,21242333,1433,1433,1433,1433,0
|
|
20231115,110200,21242333,1433,1433,1433,1433,1
|
|
20231115,110100,21240900,1433,1433,1433,1433,0
|
|
20231115,110000,21240900,1433,1433,1433,1433,0
|
|
20231115,105900,21240900,1433,1433,1433,1433,1
|
|
20231115,105800,21239467,1424,1433,1433,1424,1300
|
|
20231115,105700,19384578,1434,1434,1434,1434,1
|
|
20231115,105600,19383144,1434,1434,1434,1434,0
|
|
20231115,105500,19383144,1434,1434,1434,1434,0
|
|
20231115,105400,19383144,1434,1434,1434,1434,0
|
|
20231115,105300,19383144,1434,1434,1434,1434,0
|
|
20231115,105200,19383144,1434,1435,1435,1434,22
|
|
20231115,105100,19351584,1436,1436,1436,1436,0
|
|
20231115,105000,19351584,1436,1436,1436,1436,1
|
|
20231115,104900,19350148,1435,1435,1435,1435,9
|
|
20231115,104800,19337233,1436,1436,1436,1436,10
|
|
20231115,104700,19322873,1435,1435,1435,1435,0
|
|
20231115,104600,19322873,1435,1435,1435,1435,0
|
|
20231115,104500,19322873,1435,1435,1435,1435,0
|
|
20231115,104400,19322873,1435,1435,1435,1435,735
|
|
20231115,104300,18268148,1440,1440,1440,1440,0
|
|
20231115,104200,18268148,1440,1440,1440,1440,1
|
|
20231115,104100,18266708,1435,1435,1435,1435,81
|
|
20231115,104000,18150473,1435,1433,1435,1433,101
|
|
20231115,103900,18005738,1433,1433,1433,1433,0
|
|
20231115,103800,18005738,1433,1433,1433,1433,1
|
|
20231115,103700,18004305,1431,1431,1431,1431,95
|
|
20231115,103600,17868360,1431,1430,1431,1430,484
|
|
20231115,103500,17176235,1430,1430,1430,1430,0
|
|
20231115,103400,17176235,1430,1430,1430,1430,0
|
|
20231115,103300,17176235,1430,1430,1430,1430,0
|
|
20231115,103200,17176235,1430,1430,1430,1430,0
|
|
20231115,103100,17176235,1430,1430,1430,1430,0
|
|
20231115,103000,17176235,1430,1430,1430,1430,0
|
|
20231115,102900,17176235,1430,1430,1430,1430,0
|
|
20231115,102800,17176235,1430,1430,1430,1430,97
|
|
20231115,102700,17037525,1430,1430,1430,1430,0
|
|
20231115,102600,17037525,1430,1430,1430,1430,0
|
|
20231115,102500,17037525,1430,1430,1430,1430,8
|
|
20231115,102400,17026085,1430,1430,1430,1430,0
|
|
20231115,102300,17026085,1430,1430,1430,1430,0
|
|
20231115,102200,17026085,1430,1430,1430,1430,0
|
|
20231115,102100,17026085,1430,1430,1430,1430,0
|
|
20231115,102000,17026085,1430,1430,1430,1430,0
|
|
20231115,101900,17026085,1430,1430,1430,1430,0
|
|
20231115,101800,17026085,1430,1430,1430,1430,388
|
|
20231115,101700,16471245,1427,1427,1427,1427,0
|
|
20231115,101600,16471245,1427,1427,1427,1427,0
|
|
20231115,101500,16471245,1427,1427,1427,1427,0
|
|
20231115,101400,16471245,1427,1427,1427,1427,0
|
|
20231115,101300,16471245,1427,1427,1427,1427,3
|
|
20231115,101200,16466964,1426,1426,1426,1426,0
|
|
20231115,101100,16466964,1426,1426,1426,1426,0
|
|
20231115,101000,16466964,1426,1426,1426,1426,0
|
|
20231115,100900,16466964,1426,1426,1426,1426,0
|
|
20231115,100800,16466964,1426,1426,1426,1426,0
|
|
20231115,100700,16466964,1426,1426,1426,1426,0
|
|
20231115,100600,16466964,1426,1426,1426,1426,0
|
|
20231115,100500,16466964,1426,1426,1426,1426,403
|
|
20231115,100400,15892286,1426,1426,1426,1426,0
|
|
20231115,100300,15892286,1426,1427,1427,1426,104
|
|
20231115,100200,15743978,1429,1429,1429,1429,0
|
|
20231115,100100,15743978,1429,1429,1429,1429,0
|
|
20231115,100000,15743978,1429,1429,1429,1429,0
|
|
20231115,095900,15743978,1429,1429,1429,1429,1
|
|
20231115,095800,15742549,1429,1429,1429,1429,0
|
|
20231115,095700,15742549,1429,1429,1429,1429,0
|
|
20231115,095600,15742549,1429,1429,1429,1429,0
|
|
20231115,095500,15742549,1429,1429,1429,1429,0
|
|
20231115,095400,15742549,1429,1429,1429,1429,0
|
|
20231115,095300,15742549,1429,1427,1429,1427,599
|
|
20231115,095200,14886731,1427,1427,1427,1427,0
|
|
20231115,095100,14886731,1427,1427,1427,1427,3000
|
|
20231115,095000,10605731,1426,1426,1426,1426,100
|
|
20231115,094900,10463131,1425,1425,1425,1425,1
|
|
20231115,094800,10461706,1425,1425,1425,1425,0
|
|
20231115,094700,10461706,1425,1427,1427,1425,12
|
|
20231115,094600,10444603,1427,1427,1427,1427,0
|
|
20231115,094500,10444603,1427,1427,1427,1427,658
|
|
20231115,094400,9505637,1426,1426,1426,1426,11
|
|
20231115,094300,9489951,1427,1427,1427,1427,0
|
|
20231115,094200,9489951,1427,1427,1427,1427,11
|
|
20231115,094100,9474254,1425,1425,1425,1425,0
|
|
20231115,094000,9474254,1425,1425,1425,1425,580
|
|
20231115,093900,8647754,1425,1425,1425,1425,0
|
|
20231115,093800,8647754,1425,1425,1425,1425,1
|
|
20231115,093700,8646329,1425,1425,1425,1425,0
|
|
20231115,093600,8646329,1425,1425,1425,1425,200
|
|
20231115,093500,8361329,1425,1425,1425,1425,0
|
|
20231115,093400,8361329,1425,1425,1425,1425,0
|
|
20231115,093300,8361329,1425,1425,1425,1425,5
|
|
20231115,093200,8354204,1422,1422,1422,1422,0
|
|
20231115,093100,8354204,1422,1422,1422,1422,0
|
|
20231115,093000,8354204,1422,1422,1422,1422,197
|
|
20231115,092900,8074070,1425,1425,1425,1425,0
|
|
20231115,092800,8074070,1425,1425,1425,1425,1
|
|
20231115,092700,8072645,1422,1422,1422,1422,0
|
|
20231115,092600,8072645,1422,1422,1422,1422,0
|
|
20231115,092500,8072645,1422,1422,1422,1422,0
|
|
20231115,092400,8072645,1422,1422,1422,1422,100
|
|
20231115,092300,7930445,1422,1422,1422,1422,19
|
|
20231115,092200,7903427,1422,1422,1422,1422,9
|
|
20231115,092100,7890629,1422,1422,1422,1422,25
|
|
20231115,092000,7855079,1422,1422,1422,1422,132
|
|
20231115,091900,7667375,1427,1427,1427,1427,0
|
|
20231115,091800,7667375,1427,1427,1427,1427,0
|
|
20231115,091700,7667375,1427,1427,1427,1427,0
|
|
20231115,091600,7667375,1427,1426,1427,1426,250
|
|
20231115,091500,7310775,1425,1424,1425,1424,180
|
|
20231115,091400,7054355,1427,1427,1427,1427,0
|
|
20231115,091300,7054355,1427,1427,1427,1427,0
|
|
20231115,091200,7054355,1427,1427,1427,1427,2
|
|
20231115,091100,7051501,1427,1427,1427,1427,0
|
|
20231115,091000,7051501,1427,1427,1427,1427,252
|
|
20231115,090900,6691897,1427,1427,1427,1427,0
|
|
20231115,090800,6691897,1427,1427,1427,1427,0
|
|
20231115,090700,6691897,1427,1427,1427,1427,0
|
|
20231115,090600,6691897,1427,1428,1428,1427,1400
|
|
20231115,090500,4693664,1431,1431,1431,1431,0
|
|
20231115,090400,4693664,1431,1430,1431,1430,153
|
|
20231115,090300,4474801,1428,1427,1428,1427,1092
|
|
20231115,090200,2915810,1428,1428,1428,1428,1
|
|
20231115,090100,2914382,1420,1425,1425,1420,90
|
|
20231115,090000,2786142,1420,1417,1420,1417,1966
|