737 lines
32 KiB
CSV
737 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,211400,127985017,559,559,559,559,5574
|
|
20231115,211300,127985017,559,559,559,559,0
|
|
20231115,211200,127985017,559,559,559,559,0
|
|
20231115,211100,127985017,559,559,559,559,0
|
|
20231115,211000,127985017,559,559,559,559,0
|
|
20231115,210900,127985017,559,559,559,559,0
|
|
20231115,210800,127985017,559,559,559,559,0
|
|
20231115,210700,127985017,559,559,559,559,0
|
|
20231115,210600,127985017,559,559,559,559,0
|
|
20231115,210500,127985017,559,559,559,559,0
|
|
20231115,210400,127985017,559,559,559,559,0
|
|
20231115,210300,127985017,559,559,559,559,0
|
|
20231115,210200,127985017,559,559,559,559,0
|
|
20231115,210100,127985017,559,559,559,559,0
|
|
20231115,210000,127985017,559,559,559,559,0
|
|
20231115,205900,127985017,559,559,559,559,0
|
|
20231115,205800,127985017,559,559,559,559,0
|
|
20231115,205700,127985017,559,559,559,559,0
|
|
20231115,205600,127985017,559,559,559,559,0
|
|
20231115,205500,127985017,559,559,559,559,0
|
|
20231115,205400,127985017,559,559,559,559,0
|
|
20231115,205300,127985017,559,559,559,559,0
|
|
20231115,205200,127985017,559,559,559,559,0
|
|
20231115,205100,127985017,559,559,559,559,0
|
|
20231115,205000,127985017,559,559,559,559,0
|
|
20231115,204900,127985017,559,559,559,559,0
|
|
20231115,204800,127985017,559,559,559,559,0
|
|
20231115,204700,127985017,559,559,559,559,0
|
|
20231115,204600,127985017,559,559,559,559,0
|
|
20231115,204500,127985017,559,559,559,559,0
|
|
20231115,204400,127985017,559,559,559,559,5574
|
|
20231115,204300,127985017,559,559,559,559,0
|
|
20231115,204200,127985017,559,559,559,559,0
|
|
20231115,204100,127985017,559,559,559,559,0
|
|
20231115,204000,127985017,559,559,559,559,0
|
|
20231115,203900,127985017,559,559,559,559,0
|
|
20231115,203800,127985017,559,559,559,559,0
|
|
20231115,203700,127985017,559,559,559,559,0
|
|
20231115,203600,127985017,559,559,559,559,0
|
|
20231115,203500,127985017,559,559,559,559,0
|
|
20231115,203400,127985017,559,559,559,559,0
|
|
20231115,203300,127985017,559,559,559,559,0
|
|
20231115,203200,127985017,559,559,559,559,0
|
|
20231115,203100,127985017,559,559,559,559,0
|
|
20231115,203000,127985017,559,559,559,559,0
|
|
20231115,202900,127985017,559,559,559,559,0
|
|
20231115,202800,127985017,559,559,559,559,0
|
|
20231115,202700,127985017,559,559,559,559,0
|
|
20231115,202600,127985017,559,559,559,559,0
|
|
20231115,202500,127985017,559,559,559,559,0
|
|
20231115,202400,127985017,559,559,559,559,0
|
|
20231115,202300,127985017,559,559,559,559,0
|
|
20231115,202200,127985017,559,559,559,559,0
|
|
20231115,202100,127985017,559,559,559,559,0
|
|
20231115,202000,127985017,559,559,559,559,0
|
|
20231115,201900,127985017,559,559,559,559,0
|
|
20231115,201800,127985017,559,559,559,559,0
|
|
20231115,201700,127985017,559,559,559,559,0
|
|
20231115,201600,127985017,559,559,559,559,0
|
|
20231115,201500,127985017,559,559,559,559,0
|
|
20231115,201400,127985017,559,559,559,559,5574
|
|
20231115,201300,127985017,559,559,559,559,0
|
|
20231115,201200,127985017,559,559,559,559,0
|
|
20231115,201100,127985017,559,559,559,559,0
|
|
20231115,201000,127985017,559,559,559,559,0
|
|
20231115,200900,127985017,559,559,559,559,0
|
|
20231115,200800,127985017,559,559,559,559,0
|
|
20231115,200700,127985017,559,559,559,559,0
|
|
20231115,200600,127985017,559,559,559,559,0
|
|
20231115,200500,127985017,559,559,559,559,0
|
|
20231115,200400,127985017,559,559,559,559,0
|
|
20231115,200300,127985017,559,559,559,559,0
|
|
20231115,200200,127985017,559,559,559,559,0
|
|
20231115,200100,127985017,559,559,559,559,0
|
|
20231115,200000,127985017,559,559,559,559,0
|
|
20231115,195900,127985017,559,559,559,559,0
|
|
20231115,195800,127985017,559,559,559,559,0
|
|
20231115,195700,127985017,559,559,559,559,0
|
|
20231115,195600,127985017,559,559,559,559,0
|
|
20231115,195500,127985017,559,559,559,559,0
|
|
20231115,195400,127985017,559,559,559,559,0
|
|
20231115,195300,127985017,559,559,559,559,0
|
|
20231115,195200,127985017,559,559,559,559,0
|
|
20231115,195100,127985017,559,559,559,559,0
|
|
20231115,195000,127985017,559,559,559,559,0
|
|
20231115,194900,127985017,559,559,559,559,0
|
|
20231115,194800,127985017,559,559,559,559,0
|
|
20231115,194700,127985017,559,559,559,559,0
|
|
20231115,194600,127985017,559,559,559,559,0
|
|
20231115,194500,127985017,559,559,559,559,0
|
|
20231115,194400,127985017,559,559,559,559,5574
|
|
20231115,194300,127985017,559,559,559,559,0
|
|
20231115,194200,127985017,559,559,559,559,0
|
|
20231115,194100,127985017,559,559,559,559,0
|
|
20231115,194000,127985017,559,559,559,559,0
|
|
20231115,193900,127985017,559,559,559,559,0
|
|
20231115,193800,127985017,559,559,559,559,0
|
|
20231115,193700,127985017,559,559,559,559,0
|
|
20231115,193600,127985017,559,559,559,559,0
|
|
20231115,193500,127985017,559,559,559,559,0
|
|
20231115,193400,127985017,559,559,559,559,0
|
|
20231115,193300,127985017,559,559,559,559,0
|
|
20231115,193200,127985017,559,559,559,559,0
|
|
20231115,193100,127985017,559,559,559,559,0
|
|
20231115,193000,127985017,559,559,559,559,0
|
|
20231115,192900,127985017,559,559,559,559,0
|
|
20231115,192800,127985017,559,559,559,559,0
|
|
20231115,192700,127985017,559,559,559,559,0
|
|
20231115,192600,127985017,559,559,559,559,0
|
|
20231115,192500,127985017,559,559,559,559,0
|
|
20231115,192400,127985017,559,559,559,559,0
|
|
20231115,192300,127985017,559,559,559,559,0
|
|
20231115,192200,127985017,559,559,559,559,0
|
|
20231115,192100,127985017,559,559,559,559,0
|
|
20231115,192000,127985017,559,559,559,559,0
|
|
20231115,191900,127985017,559,559,559,559,0
|
|
20231115,191800,127985017,559,559,559,559,0
|
|
20231115,191700,127985017,559,559,559,559,0
|
|
20231115,191600,127985017,559,559,559,559,0
|
|
20231115,191500,127985017,559,559,559,559,0
|
|
20231115,191400,127985017,559,559,559,559,5574
|
|
20231115,191300,127985017,559,559,559,559,0
|
|
20231115,191200,127985017,559,559,559,559,0
|
|
20231115,191100,127985017,559,559,559,559,0
|
|
20231115,191000,127985017,559,559,559,559,0
|
|
20231115,190900,127985017,559,559,559,559,0
|
|
20231115,190800,127985017,559,559,559,559,0
|
|
20231115,190700,127985017,559,559,559,559,0
|
|
20231115,190600,127985017,559,559,559,559,0
|
|
20231115,190500,127985017,559,559,559,559,0
|
|
20231115,190400,127985017,559,559,559,559,0
|
|
20231115,190300,127985017,559,559,559,559,0
|
|
20231115,190200,127985017,559,559,559,559,0
|
|
20231115,190100,127985017,559,559,559,559,0
|
|
20231115,190000,127985017,559,559,559,559,0
|
|
20231115,185900,127985017,559,559,559,559,0
|
|
20231115,185800,127985017,559,559,559,559,0
|
|
20231115,185700,127985017,559,559,559,559,0
|
|
20231115,185600,127985017,559,559,559,559,0
|
|
20231115,185500,127985017,559,559,559,559,0
|
|
20231115,185400,127985017,559,559,559,559,0
|
|
20231115,185300,127985017,559,559,559,559,0
|
|
20231115,185200,127985017,559,559,559,559,0
|
|
20231115,185100,127985017,559,559,559,559,0
|
|
20231115,185000,127985017,559,559,559,559,0
|
|
20231115,184900,127985017,559,559,559,559,0
|
|
20231115,184800,127985017,559,559,559,559,0
|
|
20231115,184700,127985017,559,559,559,559,0
|
|
20231115,184600,127985017,559,559,559,559,0
|
|
20231115,184500,127985017,559,559,559,559,0
|
|
20231115,184400,127985017,559,559,559,559,5574
|
|
20231115,184300,127985017,559,559,559,559,0
|
|
20231115,184200,127985017,559,559,559,559,0
|
|
20231115,184100,127985017,559,559,559,559,0
|
|
20231115,184000,127985017,559,559,559,559,0
|
|
20231115,183900,127985017,559,559,559,559,0
|
|
20231115,183800,127985017,559,559,559,559,0
|
|
20231115,183700,127985017,559,559,559,559,0
|
|
20231115,183600,127985017,559,559,559,559,0
|
|
20231115,183500,127985017,559,559,559,559,0
|
|
20231115,183400,127985017,559,559,559,559,0
|
|
20231115,183300,127985017,559,559,559,559,0
|
|
20231115,183200,127985017,559,559,559,559,0
|
|
20231115,183100,127985017,559,559,559,559,0
|
|
20231115,183000,127985017,559,559,559,559,0
|
|
20231115,182900,127985017,559,559,559,559,0
|
|
20231115,182800,127985017,559,559,559,559,0
|
|
20231115,182700,127985017,559,559,559,559,0
|
|
20231115,182600,127985017,559,559,559,559,0
|
|
20231115,182500,127985017,559,559,559,559,0
|
|
20231115,182400,127985017,559,559,559,559,0
|
|
20231115,182300,127985017,559,559,559,559,0
|
|
20231115,182200,127985017,559,559,559,559,0
|
|
20231115,182100,127985017,559,559,559,559,0
|
|
20231115,182000,127985017,559,559,559,559,0
|
|
20231115,181900,127985017,559,559,559,559,0
|
|
20231115,181800,127985017,559,559,559,559,0
|
|
20231115,181700,127985017,559,559,559,559,0
|
|
20231115,181600,127985017,559,559,559,559,0
|
|
20231115,181500,127985017,559,559,559,559,0
|
|
20231115,181400,127985017,559,559,559,559,5574
|
|
20231115,181300,127985017,559,559,559,559,0
|
|
20231115,181200,127985017,559,559,559,559,0
|
|
20231115,181100,127985017,559,559,559,559,0
|
|
20231115,181000,127985017,559,559,559,559,0
|
|
20231115,180900,127985017,559,559,559,559,0
|
|
20231115,180800,127985017,559,559,559,559,0
|
|
20231115,180700,127985017,559,559,559,559,0
|
|
20231115,180600,127985017,559,559,559,559,0
|
|
20231115,180500,127985017,559,559,559,559,0
|
|
20231115,180400,127985017,559,559,559,559,0
|
|
20231115,180300,127985017,559,559,559,559,0
|
|
20231115,180200,127985017,559,559,559,559,0
|
|
20231115,180100,127985017,559,559,559,559,0
|
|
20231115,180000,127985017,559,559,559,559,0
|
|
20231115,175900,127985017,559,559,559,559,0
|
|
20231115,175800,127985017,559,559,559,559,0
|
|
20231115,175700,127985017,559,559,559,559,0
|
|
20231115,175600,127985017,559,559,559,559,0
|
|
20231115,175500,127985017,559,559,559,559,0
|
|
20231115,175400,127985017,559,559,559,559,0
|
|
20231115,175300,127985017,559,559,559,559,0
|
|
20231115,175200,127985017,559,559,559,559,0
|
|
20231115,175100,127985017,559,559,559,559,0
|
|
20231115,175000,127985017,559,559,559,559,0
|
|
20231115,174900,127985017,559,559,559,559,0
|
|
20231115,174800,127985017,559,559,559,559,0
|
|
20231115,174700,127985017,559,559,559,559,0
|
|
20231115,174600,127985017,559,559,559,559,0
|
|
20231115,174500,127985017,559,559,559,559,0
|
|
20231115,174400,127985017,559,559,559,559,5574
|
|
20231115,174300,127985017,559,559,559,559,0
|
|
20231115,174200,127985017,559,559,559,559,0
|
|
20231115,174100,127985017,559,559,559,559,0
|
|
20231115,174000,127985017,559,559,559,559,0
|
|
20231115,173900,127985017,559,559,559,559,0
|
|
20231115,173800,127985017,559,559,559,559,0
|
|
20231115,173700,127985017,559,559,559,559,0
|
|
20231115,173600,127985017,559,559,559,559,0
|
|
20231115,173500,127985017,559,559,559,559,0
|
|
20231115,173400,127985017,559,559,559,559,0
|
|
20231115,173300,127985017,559,559,559,559,0
|
|
20231115,173200,127985017,559,559,559,559,0
|
|
20231115,173100,127985017,559,559,559,559,0
|
|
20231115,173000,127985017,559,559,559,559,0
|
|
20231115,172900,127985017,559,559,559,559,0
|
|
20231115,172800,127985017,559,559,559,559,0
|
|
20231115,172700,127985017,559,559,559,559,0
|
|
20231115,172600,127985017,559,559,559,559,0
|
|
20231115,172500,127985017,559,559,559,559,0
|
|
20231115,172400,127985017,559,559,559,559,0
|
|
20231115,172300,127985017,559,559,559,559,0
|
|
20231115,172200,127985017,559,559,559,559,0
|
|
20231115,172100,127985017,559,559,559,559,0
|
|
20231115,172000,127985017,559,559,559,559,0
|
|
20231115,171900,127985017,559,559,559,559,0
|
|
20231115,171800,127985017,559,559,559,559,0
|
|
20231115,171700,127985017,559,559,559,559,0
|
|
20231115,171600,127985017,559,559,559,559,0
|
|
20231115,171500,127985017,559,559,559,559,0
|
|
20231115,171400,127985017,559,559,559,559,5574
|
|
20231115,171300,127985017,559,559,559,559,0
|
|
20231115,171200,127985017,559,559,559,559,0
|
|
20231115,171100,127985017,559,559,559,559,0
|
|
20231115,171000,127985017,559,559,559,559,0
|
|
20231115,170900,127985017,559,559,559,559,0
|
|
20231115,170800,127985017,559,559,559,559,0
|
|
20231115,170700,127985017,559,559,559,559,0
|
|
20231115,170600,127985017,559,559,559,559,0
|
|
20231115,170500,127985017,559,559,559,559,0
|
|
20231115,170400,127985017,559,559,559,559,0
|
|
20231115,170300,127985017,559,559,559,559,0
|
|
20231115,170200,127985017,559,559,559,559,0
|
|
20231115,170100,127985017,559,559,559,559,0
|
|
20231115,170000,127985017,559,559,559,559,0
|
|
20231115,165900,127985017,559,559,559,559,0
|
|
20231115,165800,127985017,559,559,559,559,0
|
|
20231115,165700,127985017,559,559,559,559,0
|
|
20231115,165600,127985017,559,559,559,559,0
|
|
20231115,165500,127985017,559,559,559,559,0
|
|
20231115,165400,127985017,559,559,559,559,0
|
|
20231115,165300,127985017,559,559,559,559,0
|
|
20231115,165200,127985017,559,559,559,559,0
|
|
20231115,165100,127985017,559,559,559,559,0
|
|
20231115,165000,127985017,559,559,559,559,0
|
|
20231115,164900,127985017,559,559,559,559,0
|
|
20231115,164800,127985017,559,559,559,559,0
|
|
20231115,164700,127985017,559,559,559,559,0
|
|
20231115,164600,127985017,559,559,559,559,0
|
|
20231115,164500,127985017,559,559,559,559,0
|
|
20231115,164400,127985017,559,559,559,559,5574
|
|
20231115,164300,127985017,559,559,559,559,0
|
|
20231115,164200,127985017,559,559,559,559,0
|
|
20231115,164100,127985017,559,559,559,559,0
|
|
20231115,164000,127985017,559,559,559,559,0
|
|
20231115,163900,127985017,559,559,559,559,0
|
|
20231115,163800,127985017,559,559,559,559,0
|
|
20231115,163700,127985017,559,559,559,559,0
|
|
20231115,163600,127985017,559,559,559,559,0
|
|
20231115,163500,127985017,559,559,559,559,0
|
|
20231115,163400,127985017,559,559,559,559,0
|
|
20231115,163300,127985017,559,559,559,559,0
|
|
20231115,163200,127985017,559,559,559,559,0
|
|
20231115,163100,127985017,559,559,559,559,0
|
|
20231115,163000,127985017,559,559,559,559,0
|
|
20231115,162900,127985017,559,559,559,559,0
|
|
20231115,162800,127985017,559,559,559,559,0
|
|
20231115,162700,127985017,559,559,559,559,0
|
|
20231115,162600,127985017,559,559,559,559,0
|
|
20231115,162500,127985017,559,559,559,559,0
|
|
20231115,162400,127985017,559,559,559,559,0
|
|
20231115,162300,127985017,559,559,559,559,0
|
|
20231115,162200,127985017,559,559,559,559,0
|
|
20231115,162100,127985017,559,559,559,559,0
|
|
20231115,162000,127985017,559,559,559,559,0
|
|
20231115,161900,127985017,559,559,559,559,0
|
|
20231115,161800,127985017,559,559,559,559,0
|
|
20231115,161700,127985017,559,559,559,559,0
|
|
20231115,161600,127985017,559,559,559,559,0
|
|
20231115,161500,127985017,559,559,559,559,0
|
|
20231115,161400,127985017,559,559,559,559,5574
|
|
20231115,161300,127985017,559,559,559,559,0
|
|
20231115,161200,127985017,559,559,559,559,0
|
|
20231115,161100,127985017,559,559,559,559,0
|
|
20231115,161000,127985017,559,559,559,559,0
|
|
20231115,160900,127985017,559,559,559,559,0
|
|
20231115,160800,127985017,559,559,559,559,0
|
|
20231115,160700,127985017,559,559,559,559,0
|
|
20231115,160600,127985017,559,559,559,559,0
|
|
20231115,160500,127985017,559,559,559,559,0
|
|
20231115,160400,127985017,559,559,559,559,0
|
|
20231115,160300,127985017,559,559,559,559,0
|
|
20231115,160200,127985017,559,559,559,559,0
|
|
20231115,160100,127985017,559,559,559,559,0
|
|
20231115,160000,127985017,559,559,559,559,0
|
|
20231115,155900,127985017,559,559,559,559,0
|
|
20231115,155800,127985017,559,559,559,559,0
|
|
20231115,155700,127985017,559,559,559,559,0
|
|
20231115,155600,127985017,559,559,559,559,0
|
|
20231115,155500,127985017,559,559,559,559,0
|
|
20231115,155400,127985017,559,559,559,559,0
|
|
20231115,155300,127985017,559,559,559,559,0
|
|
20231115,155200,127985017,559,559,559,559,0
|
|
20231115,155100,127985017,559,559,559,559,0
|
|
20231115,155000,127985017,559,559,559,559,0
|
|
20231115,154900,127985017,559,559,559,559,0
|
|
20231115,154800,127985017,559,559,559,559,0
|
|
20231115,154700,127985017,559,559,559,559,0
|
|
20231115,154600,127985017,559,559,559,559,0
|
|
20231115,154500,127985017,559,559,559,559,0
|
|
20231115,154400,127985017,559,559,559,559,5574
|
|
20231115,154300,127985017,559,559,559,559,0
|
|
20231115,154200,127985017,559,559,559,559,0
|
|
20231115,154100,127985017,559,559,559,559,0
|
|
20231115,154000,127985017,559,559,559,559,0
|
|
20231115,153900,127985017,559,559,559,559,0
|
|
20231115,153800,127985017,559,559,559,559,0
|
|
20231115,153700,127985017,559,559,559,559,0
|
|
20231115,153600,127985017,559,559,559,559,0
|
|
20231115,153500,127985017,559,559,559,559,0
|
|
20231115,153400,127985017,559,559,559,559,0
|
|
20231115,153300,127985017,559,559,559,559,0
|
|
20231115,153200,127985017,559,559,559,559,0
|
|
20231115,153100,127985017,559,559,559,559,0
|
|
20231115,153000,127985017,559,559,559,559,5574
|
|
20231115,152900,124869151,559,559,559,559,0
|
|
20231115,152800,124869151,559,559,559,559,0
|
|
20231115,152700,124869151,559,559,559,559,0
|
|
20231115,152600,124869151,559,559,559,559,0
|
|
20231115,152500,124869151,559,559,559,559,0
|
|
20231115,152400,124869151,559,559,559,559,0
|
|
20231115,152300,124869151,559,559,559,559,0
|
|
20231115,152200,124869151,559,559,559,559,0
|
|
20231115,152100,124869151,559,559,559,559,0
|
|
20231115,152000,124869151,559,559,559,559,0
|
|
20231115,151900,124869151,559,559,559,559,1471
|
|
20231115,151800,124046862,559,559,559,559,3
|
|
20231115,151700,124045185,558,558,558,558,0
|
|
20231115,151600,124045185,558,558,558,558,0
|
|
20231115,151500,124045185,558,558,558,558,409
|
|
20231115,151400,123816963,559,559,559,559,0
|
|
20231115,151300,123816963,559,559,559,559,10
|
|
20231115,151200,123811373,559,559,559,559,0
|
|
20231115,151100,123811373,559,559,559,559,0
|
|
20231115,151000,123811373,559,558,559,558,13
|
|
20231115,150900,123804109,558,558,558,558,215
|
|
20231115,150800,123684139,558,558,558,558,0
|
|
20231115,150700,123684139,558,558,558,558,0
|
|
20231115,150600,123684139,558,558,558,558,1
|
|
20231115,150500,123683581,559,559,559,558,26
|
|
20231115,150400,123669048,560,560,560,560,0
|
|
20231115,150300,123669048,560,560,560,560,0
|
|
20231115,150200,123669048,560,560,560,560,133
|
|
20231115,150100,123594568,561,557,561,557,4482
|
|
20231115,150000,121089229,557,557,557,557,4650
|
|
20231115,145900,118499179,557,557,557,557,1
|
|
20231115,145800,118498622,556,556,556,556,0
|
|
20231115,145700,118498622,556,556,556,556,1
|
|
20231115,145600,118498066,557,557,557,557,1
|
|
20231115,145500,118497509,557,557,557,557,0
|
|
20231115,145400,118497509,557,557,557,557,0
|
|
20231115,145300,118497509,557,557,557,557,0
|
|
20231115,145200,118497509,557,557,557,557,2
|
|
20231115,145100,118496395,558,558,558,558,0
|
|
20231115,145000,118496395,558,558,558,558,0
|
|
20231115,144900,118496395,558,558,558,558,2
|
|
20231115,144800,118495279,557,557,557,557,104
|
|
20231115,144700,118437351,557,557,557,557,0
|
|
20231115,144600,118437351,557,557,557,557,0
|
|
20231115,144500,118437351,557,557,557,557,954
|
|
20231115,144400,117905973,557,556,557,556,49
|
|
20231115,144300,117878681,557,557,557,557,0
|
|
20231115,144200,117878681,557,557,557,557,0
|
|
20231115,144100,117878681,557,557,557,557,0
|
|
20231115,144000,117878681,557,556,557,556,1001
|
|
20231115,143900,117322124,558,558,558,558,0
|
|
20231115,143800,117322124,558,558,558,558,3
|
|
20231115,143700,117320450,558,558,558,558,0
|
|
20231115,143600,117320450,558,558,558,558,0
|
|
20231115,143500,117320450,558,558,558,558,1
|
|
20231115,143400,117319892,557,557,557,557,2
|
|
20231115,143300,117318778,557,557,557,557,10
|
|
20231115,143200,117313208,557,557,557,557,0
|
|
20231115,143100,117313208,557,557,557,557,0
|
|
20231115,143000,117313208,557,557,557,557,0
|
|
20231115,142900,117313208,557,557,557,557,0
|
|
20231115,142800,117313208,557,557,557,557,0
|
|
20231115,142700,117313208,557,557,557,557,0
|
|
20231115,142600,117313208,557,557,557,557,0
|
|
20231115,142500,117313208,557,557,557,557,0
|
|
20231115,142400,117313208,557,557,557,557,0
|
|
20231115,142300,117313208,557,556,557,556,172
|
|
20231115,142200,117217563,557,557,557,557,0
|
|
20231115,142100,117217563,557,557,557,557,201
|
|
20231115,142000,117105606,557,557,557,557,0
|
|
20231115,141900,117105606,557,557,557,557,0
|
|
20231115,141800,117105606,557,557,557,557,0
|
|
20231115,141700,117105606,557,557,557,557,0
|
|
20231115,141600,117105606,557,557,557,557,117
|
|
20231115,141500,117040437,556,556,556,556,0
|
|
20231115,141400,117040437,556,556,556,556,0
|
|
20231115,141300,117040437,556,556,556,556,4270
|
|
20231115,141200,114666317,558,558,558,558,0
|
|
20231115,141100,114666317,558,558,558,558,0
|
|
20231115,141000,114666317,558,558,558,558,0
|
|
20231115,140900,114666317,558,558,558,558,1
|
|
20231115,140800,114665759,558,558,558,558,0
|
|
20231115,140700,114665759,558,558,558,558,1
|
|
20231115,140600,114665201,556,556,556,556,1
|
|
20231115,140500,114664645,558,558,558,558,0
|
|
20231115,140400,114664645,558,558,558,558,0
|
|
20231115,140300,114664645,558,558,558,558,6
|
|
20231115,140200,114661297,557,557,557,557,60
|
|
20231115,140100,114627877,557,557,557,557,917
|
|
20231115,140000,114117108,557,557,557,557,0
|
|
20231115,135900,114117108,557,557,557,557,764
|
|
20231115,135800,113691560,557,557,557,557,0
|
|
20231115,135700,113691560,557,557,557,557,25
|
|
20231115,135600,113677635,557,557,557,557,0
|
|
20231115,135500,113677635,557,557,557,557,1
|
|
20231115,135400,113677078,557,558,558,557,51
|
|
20231115,135300,113648621,558,558,558,558,0
|
|
20231115,135200,113648621,558,558,558,558,0
|
|
20231115,135100,113648621,558,558,558,558,0
|
|
20231115,135000,113648621,558,558,558,558,0
|
|
20231115,134900,113648621,558,558,558,558,0
|
|
20231115,134800,113648621,558,558,558,558,0
|
|
20231115,134700,113648621,558,558,558,558,0
|
|
20231115,134600,113648621,558,558,558,558,0
|
|
20231115,134500,113648621,558,558,558,558,1
|
|
20231115,134400,113648063,558,558,558,558,100
|
|
20231115,134300,113592263,558,558,558,558,0
|
|
20231115,134200,113592263,558,558,558,558,0
|
|
20231115,134100,113592263,558,558,558,558,180
|
|
20231115,134000,113491823,556,556,556,556,11
|
|
20231115,133900,113485707,558,558,558,558,0
|
|
20231115,133800,113485707,558,558,558,558,100
|
|
20231115,133700,113429907,558,558,558,558,0
|
|
20231115,133600,113429907,558,558,558,558,0
|
|
20231115,133500,113429907,558,558,558,558,0
|
|
20231115,133400,113429907,558,557,558,557,557
|
|
20231115,133300,113119628,557,557,557,557,500
|
|
20231115,133200,112841128,557,557,557,557,0
|
|
20231115,133100,112841128,557,557,557,557,4
|
|
20231115,133000,112838900,556,556,556,556,0
|
|
20231115,132900,112838900,556,556,556,556,0
|
|
20231115,132800,112838900,556,556,556,556,0
|
|
20231115,132700,112838900,556,556,556,556,0
|
|
20231115,132600,112838900,556,556,556,556,0
|
|
20231115,132500,112838900,556,556,556,556,0
|
|
20231115,132400,112838900,556,556,556,556,0
|
|
20231115,132300,112838900,556,556,556,556,551
|
|
20231115,132200,112532544,556,556,556,556,40
|
|
20231115,132100,112510304,558,558,558,558,0
|
|
20231115,132000,112510304,558,558,558,558,0
|
|
20231115,131900,112510304,558,558,558,558,0
|
|
20231115,131800,112510304,558,558,558,558,0
|
|
20231115,131700,112510304,558,558,558,558,0
|
|
20231115,131600,112510304,558,558,558,558,4
|
|
20231115,131500,112508072,558,558,558,558,44
|
|
20231115,131400,112483520,558,558,558,558,1
|
|
20231115,131300,112482962,555,555,555,555,0
|
|
20231115,131200,112482962,555,554,555,551,2269
|
|
20231115,131100,111227925,559,559,559,559,123
|
|
20231115,131000,111159168,553,556,556,553,1000
|
|
20231115,130900,110605838,559,559,559,559,1
|
|
20231115,130800,110605279,555,555,555,555,3000
|
|
20231115,130700,108940279,559,559,559,559,0
|
|
20231115,130600,108940279,559,559,559,559,0
|
|
20231115,130500,108940279,559,559,559,559,1
|
|
20231115,130400,108939720,559,559,559,559,0
|
|
20231115,130300,108939720,559,559,559,559,0
|
|
20231115,130200,108939720,559,556,559,556,4603
|
|
20231115,130100,106380441,556,556,556,556,1300
|
|
20231115,130000,105657641,556,556,556,556,1700
|
|
20231115,125900,104712441,555,555,555,555,0
|
|
20231115,125800,104712441,555,555,555,555,4265
|
|
20231115,125700,102345366,557,557,557,557,0
|
|
20231115,125600,102345366,557,557,557,557,2600
|
|
20231115,125500,100897166,557,557,557,557,0
|
|
20231115,125400,100897166,557,557,557,557,1027
|
|
20231115,125300,100325127,558,558,558,558,0
|
|
20231115,125200,100325127,558,558,558,558,0
|
|
20231115,125100,100325127,558,558,559,558,948
|
|
20231115,125000,99795336,557,557,557,557,0
|
|
20231115,124900,99795336,557,557,557,557,37
|
|
20231115,124800,99774727,558,558,558,558,200
|
|
20231115,124700,99663127,558,558,558,558,0
|
|
20231115,124600,99663127,558,558,558,558,0
|
|
20231115,124500,99663127,558,558,558,558,0
|
|
20231115,124400,99663127,558,558,558,558,0
|
|
20231115,124300,99663127,558,558,558,558,0
|
|
20231115,124200,99663127,558,558,558,558,0
|
|
20231115,124100,99663127,558,558,558,558,202
|
|
20231115,124000,99550411,558,558,558,558,0
|
|
20231115,123900,99550411,558,558,558,558,0
|
|
20231115,123800,99550411,558,558,558,558,0
|
|
20231115,123700,99550411,558,558,558,558,0
|
|
20231115,123600,99550411,558,558,558,558,0
|
|
20231115,123500,99550411,558,558,558,558,5
|
|
20231115,123400,99547621,558,558,558,558,3
|
|
20231115,123300,99545947,557,557,557,557,2
|
|
20231115,123200,99544833,559,559,559,559,0
|
|
20231115,123100,99544833,559,559,559,559,0
|
|
20231115,123000,99544833,559,559,559,559,0
|
|
20231115,122900,99544833,559,559,559,559,0
|
|
20231115,122800,99544833,559,559,559,559,0
|
|
20231115,122700,99544833,559,559,559,559,0
|
|
20231115,122600,99544833,559,559,559,559,0
|
|
20231115,122500,99544833,559,559,559,559,0
|
|
20231115,122400,99544833,559,559,559,559,0
|
|
20231115,122300,99544833,559,559,559,559,0
|
|
20231115,122200,99544833,559,559,559,559,0
|
|
20231115,122100,99544833,559,559,559,559,0
|
|
20231115,122000,99544833,559,559,559,559,0
|
|
20231115,121900,99544833,559,559,559,559,0
|
|
20231115,121800,99544833,559,559,559,559,0
|
|
20231115,121700,99544833,559,559,559,559,0
|
|
20231115,121600,99544833,559,559,559,559,0
|
|
20231115,121500,99544833,559,559,559,559,0
|
|
20231115,121400,99544833,559,556,559,555,5001
|
|
20231115,121300,96767274,559,559,559,559,0
|
|
20231115,121200,96767274,559,559,559,559,100
|
|
20231115,121100,96711374,559,559,559,559,0
|
|
20231115,121000,96711374,559,559,559,559,3
|
|
20231115,120900,96709697,559,559,559,559,0
|
|
20231115,120800,96709697,559,559,559,559,12
|
|
20231115,120700,96702989,557,560,560,557,2001
|
|
20231115,120600,95588429,557,557,557,557,2700
|
|
20231115,120500,94084529,560,560,560,560,1
|
|
20231115,120400,94083969,560,560,560,560,500
|
|
20231115,120300,93803969,560,560,560,560,0
|
|
20231115,120200,93803969,560,560,560,560,0
|
|
20231115,120100,93803969,560,560,560,560,428
|
|
20231115,120000,93564289,559,559,559,559,0
|
|
20231115,115900,93564289,559,559,559,559,602
|
|
20231115,115800,93227771,559,559,559,559,4
|
|
20231115,115700,93225535,559,559,559,559,0
|
|
20231115,115600,93225535,559,559,559,559,0
|
|
20231115,115500,93225535,559,559,559,559,1
|
|
20231115,115400,93224976,560,560,560,560,0
|
|
20231115,115300,93224976,560,560,560,560,0
|
|
20231115,115200,93224976,560,560,560,560,0
|
|
20231115,115100,93224976,560,560,560,560,0
|
|
20231115,115000,93224976,560,560,560,560,1
|
|
20231115,114900,93224416,556,556,556,556,1788
|
|
20231115,114800,92230288,560,560,560,560,148
|
|
20231115,114700,92147408,560,559,560,559,6630
|
|
20231115,114600,88441237,559,558,559,558,19187
|
|
20231115,114500,77715926,558,558,558,558,29
|
|
20231115,114400,77699744,559,559,559,559,0
|
|
20231115,114300,77699744,559,559,559,559,0
|
|
20231115,114200,77699744,559,559,559,559,2000
|
|
20231115,114100,76581744,559,559,559,559,1
|
|
20231115,114000,76581185,557,557,557,557,200
|
|
20231115,113900,76469785,557,557,557,557,2
|
|
20231115,113800,76468671,557,559,559,557,220
|
|
20231115,113700,76345771,558,555,558,555,520
|
|
20231115,113600,76055614,557,556,557,551,2505
|
|
20231115,113500,74668895,556,556,556,556,0
|
|
20231115,113400,74668895,556,556,556,556,2438
|
|
20231115,113300,73313367,556,556,556,556,0
|
|
20231115,113200,73313367,556,556,556,556,0
|
|
20231115,113100,73313367,556,556,556,556,1072
|
|
20231115,113000,72717335,557,557,557,557,0
|
|
20231115,112900,72717335,557,557,557,557,1
|
|
20231115,112800,72716778,557,557,557,557,0
|
|
20231115,112700,72716778,557,557,557,557,0
|
|
20231115,112600,72716778,557,557,557,557,0
|
|
20231115,112500,72716778,557,557,558,557,1478
|
|
20231115,112400,71893531,557,557,557,557,4100
|
|
20231115,112300,69609831,557,556,557,556,403
|
|
20231115,112200,69385762,556,556,556,556,0
|
|
20231115,112100,69385762,556,556,556,556,0
|
|
20231115,112000,69385762,556,556,556,556,2
|
|
20231115,111900,69384650,557,557,557,557,0
|
|
20231115,111800,69384650,557,557,557,557,0
|
|
20231115,111700,69384650,557,557,557,557,0
|
|
20231115,111600,69384650,557,557,557,557,0
|
|
20231115,111500,69384650,557,557,557,557,1
|
|
20231115,111400,69384093,557,557,557,557,0
|
|
20231115,111300,69384093,557,557,557,557,0
|
|
20231115,111200,69384093,557,553,557,553,4911
|
|
20231115,111100,66668306,553,555,555,553,2737
|
|
20231115,111000,65153099,558,558,558,558,0
|
|
20231115,110900,65153099,558,558,558,558,0
|
|
20231115,110800,65153099,558,558,558,558,0
|
|
20231115,110700,65153099,558,558,558,558,0
|
|
20231115,110600,65153099,558,558,558,558,1
|
|
20231115,110500,65152541,552,554,554,552,19624
|
|
20231115,110400,54315167,558,558,558,558,0
|
|
20231115,110300,54315167,558,557,558,557,6
|
|
20231115,110200,54311823,558,558,558,558,0
|
|
20231115,110100,54311823,558,558,558,558,0
|
|
20231115,110000,54311823,558,558,558,558,0
|
|
20231115,105900,54311823,558,558,558,558,0
|
|
20231115,105800,54311823,558,557,558,557,2
|
|
20231115,105700,54310708,556,556,556,556,5713
|
|
20231115,105600,51134280,557,557,557,557,394
|
|
20231115,105500,50914822,557,558,558,557,2
|
|
20231115,105400,50913707,558,558,558,558,0
|
|
20231115,105300,50913707,558,558,558,558,91
|
|
20231115,105200,50862929,556,556,556,556,897
|
|
20231115,105100,50364197,557,557,557,557,898
|
|
20231115,105000,49864011,557,557,557,557,100
|
|
20231115,104900,49808311,557,557,557,557,27
|
|
20231115,104800,49793272,557,557,557,557,0
|
|
20231115,104700,49793272,557,558,558,557,1240
|
|
20231115,104600,49102453,558,558,558,558,200
|
|
20231115,104500,48990853,558,559,559,558,5
|
|
20231115,104400,48988061,559,559,559,559,3000
|
|
20231115,104300,47311061,559,559,559,559,0
|
|
20231115,104200,47311061,559,559,559,559,0
|
|
20231115,104100,47311061,559,559,559,559,92
|
|
20231115,104000,47259633,559,559,559,559,1395
|
|
20231115,103900,46479828,559,559,559,559,1171
|
|
20231115,103800,45825239,560,560,560,560,10
|
|
20231115,103700,45819639,560,560,560,560,140
|
|
20231115,103600,45741239,560,560,560,560,414
|
|
20231115,103500,45509399,561,560,561,560,200
|
|
20231115,103400,45397395,561,561,561,561,0
|
|
20231115,103300,45397395,561,560,561,560,67
|
|
20231115,103200,45359874,560,560,560,560,501
|
|
20231115,103100,45079314,560,560,560,560,1189
|
|
20231115,103000,44413474,560,560,560,560,11
|
|
20231115,102900,44407314,560,557,560,557,701
|
|
20231115,102800,44016854,557,560,560,557,309
|
|
20231115,102700,43844735,559,558,559,558,2053
|
|
20231115,102600,42698451,558,558,560,557,4711
|
|
20231115,102500,40066478,557,553,557,553,3912
|
|
20231115,102400,37889615,553,553,553,553,400
|
|
20231115,102300,37668415,553,553,553,553,100
|
|
20231115,102200,37613115,554,554,554,554,362
|
|
20231115,102100,37412567,554,554,554,554,0
|
|
20231115,102000,37412567,554,554,554,552,1505
|
|
20231115,101900,36580295,554,554,554,554,393
|
|
20231115,101800,36362573,555,555,555,555,1
|
|
20231115,101700,36362018,555,555,555,555,1177
|
|
20231115,101600,35708783,555,555,555,555,423
|
|
20231115,101500,35474018,555,555,555,555,0
|
|
20231115,101400,35474018,555,555,555,555,2887
|
|
20231115,101300,33871733,556,555,556,555,93
|
|
20231115,101200,33820034,556,555,556,555,107
|
|
20231115,101100,33760647,555,555,555,555,0
|
|
20231115,101000,33760647,555,556,556,555,2
|
|
20231115,100900,33759536,556,555,556,555,3
|
|
20231115,100800,33757870,555,555,555,555,3
|
|
20231115,100700,33756205,556,555,556,555,73
|
|
20231115,100600,33715680,555,555,555,555,0
|
|
20231115,100500,33715680,555,555,555,555,5
|
|
20231115,100400,33712905,557,557,557,557,0
|
|
20231115,100300,33712905,557,555,557,555,1862
|
|
20231115,100200,32676063,555,555,555,555,0
|
|
20231115,100100,32676063,555,555,555,555,0
|
|
20231115,100000,32676063,555,555,555,555,0
|
|
20231115,095900,32676063,555,555,555,555,0
|
|
20231115,095800,32676063,555,555,555,555,20
|
|
20231115,095700,32664963,557,557,557,557,0
|
|
20231115,095600,32664963,557,557,557,557,0
|
|
20231115,095500,32664963,557,557,557,557,0
|
|
20231115,095400,32664963,557,557,557,557,0
|
|
20231115,095300,32664963,557,553,557,553,71
|
|
20231115,095200,32625626,554,556,556,554,3781
|
|
20231115,095100,30525146,556,556,557,556,683
|
|
20231115,095000,30144819,557,555,557,555,948
|
|
20231115,094900,29618430,555,555,555,555,3495
|
|
20231115,094800,27678705,555,554,555,554,10
|
|
20231115,094700,27673164,555,554,555,554,12
|
|
20231115,094600,27666515,554,554,554,554,99
|
|
20231115,094500,27611669,554,554,554,554,962
|
|
20231115,094400,27078721,554,554,554,554,0
|
|
20231115,094300,27078721,554,554,554,554,180
|
|
20231115,094200,26979001,554,554,554,554,0
|
|
20231115,094100,26979001,554,554,554,554,0
|
|
20231115,094000,26979001,554,553,555,553,751
|
|
20231115,093900,26562945,553,552,553,552,5200
|
|
20231115,093800,23687352,551,552,552,551,6
|
|
20231115,093700,23684043,551,551,551,551,1
|
|
20231115,093600,23683492,551,551,551,551,3
|
|
20231115,093500,23681839,552,552,552,552,1145
|
|
20231115,093400,23049799,552,553,553,552,316
|
|
20231115,093300,22875356,553,553,553,553,1
|
|
20231115,093200,22874803,553,553,553,553,16
|
|
20231115,093100,22865955,553,553,553,553,1
|
|
20231115,093000,22865402,553,553,553,553,3
|
|
20231115,092900,22863743,551,550,553,550,3269
|
|
20231115,092800,21062906,550,550,550,550,57
|
|
20231115,092700,21031556,551,551,551,551,2085
|
|
20231115,092600,19882721,551,551,551,551,1050
|
|
20231115,092500,19304171,551,550,551,550,1400
|
|
20231115,092400,18532871,550,548,550,548,3658
|
|
20231115,092300,16527820,549,549,549,549,13
|
|
20231115,092200,16520683,550,550,550,550,101
|
|
20231115,092100,16465133,550,549,550,549,100
|
|
20231115,092000,16410166,550,550,550,550,10
|
|
20231115,091900,16404666,550,550,550,550,308
|
|
20231115,091800,16235266,551,551,551,551,0
|
|
20231115,091700,16235266,551,551,551,551,200
|
|
20231115,091600,16125066,552,552,552,552,173
|
|
20231115,091500,16029570,552,548,552,548,1851
|
|
20231115,091400,15011183,548,548,548,548,0
|
|
20231115,091300,15011183,548,548,548,548,293
|
|
20231115,091200,14850619,547,548,548,547,203
|
|
20231115,091100,14739577,547,547,547,547,249
|
|
20231115,091000,14603374,546,546,546,544,7346
|
|
20231115,090900,10602104,548,548,548,548,267
|
|
20231115,090800,10455788,546,548,548,546,233
|
|
20231115,090700,10328275,550,550,550,550,0
|
|
20231115,090600,10328275,550,549,550,549,21
|
|
20231115,090500,10316745,549,549,549,549,1462
|
|
20231115,090400,9514107,549,549,549,548,1583
|
|
20231115,090300,8645055,548,546,548,543,10320
|
|
20231115,090200,3017799,547,547,547,547,0
|
|
20231115,090100,3017799,547,547,547,547,0
|
|
20231115,090000,3017799,547,547,547,547,5517
|