626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,192300,41681833,1570,1570,1570,1570,2564
|
|
20231115,192200,41681833,1570,1570,1570,1570,0
|
|
20231115,192100,41681833,1570,1570,1570,1570,0
|
|
20231115,192000,41681833,1570,1570,1570,1570,0
|
|
20231115,191900,41681833,1570,1570,1570,1570,0
|
|
20231115,191800,41681833,1570,1570,1570,1570,0
|
|
20231115,191700,41681833,1570,1570,1570,1570,0
|
|
20231115,191600,41681833,1570,1570,1570,1570,0
|
|
20231115,191500,41681833,1570,1570,1570,1570,0
|
|
20231115,191400,41681833,1570,1570,1570,1570,0
|
|
20231115,191300,41681833,1570,1570,1570,1570,0
|
|
20231115,191200,41681833,1570,1570,1570,1570,0
|
|
20231115,191100,41681833,1570,1570,1570,1570,0
|
|
20231115,191000,41681833,1570,1570,1570,1570,0
|
|
20231115,190900,41681833,1570,1570,1570,1570,0
|
|
20231115,190800,41681833,1570,1570,1570,1570,0
|
|
20231115,190700,41681833,1570,1570,1570,1570,0
|
|
20231115,190600,41681833,1570,1570,1570,1570,0
|
|
20231115,190500,41681833,1570,1570,1570,1570,0
|
|
20231115,190400,41681833,1570,1570,1570,1570,0
|
|
20231115,190300,41681833,1570,1570,1570,1570,0
|
|
20231115,190200,41681833,1570,1570,1570,1570,0
|
|
20231115,190100,41681833,1570,1570,1570,1570,0
|
|
20231115,190000,41681833,1570,1570,1570,1570,0
|
|
20231115,185900,41681833,1570,1570,1570,1570,0
|
|
20231115,185800,41681833,1570,1570,1570,1570,0
|
|
20231115,185700,41681833,1570,1570,1570,1570,0
|
|
20231115,185600,41681833,1570,1570,1570,1570,0
|
|
20231115,185500,41681833,1570,1570,1570,1570,0
|
|
20231115,185400,41681833,1570,1570,1570,1570,0
|
|
20231115,185300,41681833,1570,1570,1570,1570,2564
|
|
20231115,185200,41681833,1570,1570,1570,1570,0
|
|
20231115,185100,41681833,1570,1570,1570,1570,0
|
|
20231115,185000,41681833,1570,1570,1570,1570,0
|
|
20231115,184900,41681833,1570,1570,1570,1570,0
|
|
20231115,184800,41681833,1570,1570,1570,1570,0
|
|
20231115,184700,41681833,1570,1570,1570,1570,0
|
|
20231115,184600,41681833,1570,1570,1570,1570,0
|
|
20231115,184500,41681833,1570,1570,1570,1570,0
|
|
20231115,184400,41681833,1570,1570,1570,1570,0
|
|
20231115,184300,41681833,1570,1570,1570,1570,0
|
|
20231115,184200,41681833,1570,1570,1570,1570,0
|
|
20231115,184100,41681833,1570,1570,1570,1570,0
|
|
20231115,184000,41681833,1570,1570,1570,1570,0
|
|
20231115,183900,41681833,1570,1570,1570,1570,0
|
|
20231115,183800,41681833,1570,1570,1570,1570,0
|
|
20231115,183700,41681833,1570,1570,1570,1570,0
|
|
20231115,183600,41681833,1570,1570,1570,1570,0
|
|
20231115,183500,41681833,1570,1570,1570,1570,0
|
|
20231115,183400,41681833,1570,1570,1570,1570,0
|
|
20231115,183300,41681833,1570,1570,1570,1570,0
|
|
20231115,183200,41681833,1570,1570,1570,1570,0
|
|
20231115,183100,41681833,1570,1570,1570,1570,0
|
|
20231115,183000,41681833,1570,1570,1570,1570,0
|
|
20231115,182900,41681833,1570,1570,1570,1570,0
|
|
20231115,182800,41681833,1570,1570,1570,1570,0
|
|
20231115,182700,41681833,1570,1570,1570,1570,0
|
|
20231115,182600,41681833,1570,1570,1570,1570,0
|
|
20231115,182500,41681833,1570,1570,1570,1570,0
|
|
20231115,182400,41681833,1570,1570,1570,1570,0
|
|
20231115,182300,41681833,1570,1570,1570,1570,2564
|
|
20231115,182200,41681833,1570,1570,1570,1570,0
|
|
20231115,182100,41681833,1570,1570,1570,1570,0
|
|
20231115,182000,41681833,1570,1570,1570,1570,0
|
|
20231115,181900,41681833,1570,1570,1570,1570,0
|
|
20231115,181800,41681833,1570,1570,1570,1570,0
|
|
20231115,181700,41681833,1570,1570,1570,1570,0
|
|
20231115,181600,41681833,1570,1570,1570,1570,0
|
|
20231115,181500,41681833,1570,1570,1570,1570,0
|
|
20231115,181400,41681833,1570,1570,1570,1570,0
|
|
20231115,181300,41681833,1570,1570,1570,1570,0
|
|
20231115,181200,41681833,1570,1570,1570,1570,0
|
|
20231115,181100,41681833,1570,1570,1570,1570,0
|
|
20231115,181000,41681833,1570,1570,1570,1570,0
|
|
20231115,180900,41681833,1570,1570,1570,1570,0
|
|
20231115,180800,41681833,1570,1570,1570,1570,0
|
|
20231115,180700,41681833,1570,1570,1570,1570,0
|
|
20231115,180600,41681833,1570,1570,1570,1570,0
|
|
20231115,180500,41681833,1570,1570,1570,1570,0
|
|
20231115,180400,41681833,1570,1570,1570,1570,0
|
|
20231115,180300,41681833,1570,1570,1570,1570,0
|
|
20231115,180200,41681833,1570,1570,1570,1570,0
|
|
20231115,180100,41681833,1570,1570,1570,1570,0
|
|
20231115,180000,41681833,1570,1570,1570,1570,0
|
|
20231115,175900,41681833,1570,1570,1570,1570,0
|
|
20231115,175800,41681833,1570,1570,1570,1570,0
|
|
20231115,175700,41681833,1570,1570,1570,1570,0
|
|
20231115,175600,41681833,1570,1570,1570,1570,0
|
|
20231115,175500,41681833,1570,1570,1570,1570,0
|
|
20231115,175400,41681833,1570,1570,1570,1570,0
|
|
20231115,175300,41681833,1570,1570,1570,1570,2564
|
|
20231115,175200,41681833,1570,1570,1570,1570,0
|
|
20231115,175100,41681833,1570,1570,1570,1570,0
|
|
20231115,175000,41681833,1570,1570,1570,1570,0
|
|
20231115,174900,41681833,1570,1570,1570,1570,0
|
|
20231115,174800,41681833,1570,1570,1570,1570,0
|
|
20231115,174700,41681833,1570,1570,1570,1570,0
|
|
20231115,174600,41681833,1570,1570,1570,1570,0
|
|
20231115,174500,41681833,1570,1570,1570,1570,0
|
|
20231115,174400,41681833,1570,1570,1570,1570,0
|
|
20231115,174300,41681833,1570,1570,1570,1570,0
|
|
20231115,174200,41681833,1570,1570,1570,1570,0
|
|
20231115,174100,41681833,1570,1570,1570,1570,0
|
|
20231115,174000,41681833,1570,1570,1570,1570,0
|
|
20231115,173900,41681833,1570,1570,1570,1570,0
|
|
20231115,173800,41681833,1570,1570,1570,1570,0
|
|
20231115,173700,41681833,1570,1570,1570,1570,0
|
|
20231115,173600,41681833,1570,1570,1570,1570,0
|
|
20231115,173500,41681833,1570,1570,1570,1570,0
|
|
20231115,173400,41681833,1570,1570,1570,1570,0
|
|
20231115,173300,41681833,1570,1570,1570,1570,0
|
|
20231115,173200,41681833,1570,1570,1570,1570,0
|
|
20231115,173100,41681833,1570,1570,1570,1570,0
|
|
20231115,173000,41681833,1570,1570,1570,1570,0
|
|
20231115,172900,41681833,1570,1570,1570,1570,0
|
|
20231115,172800,41681833,1570,1570,1570,1570,0
|
|
20231115,172700,41681833,1570,1570,1570,1570,0
|
|
20231115,172600,41681833,1570,1570,1570,1570,0
|
|
20231115,172500,41681833,1570,1570,1570,1570,0
|
|
20231115,172400,41681833,1570,1570,1570,1570,0
|
|
20231115,172300,41681833,1570,1570,1570,1570,2564
|
|
20231115,172200,41681833,1570,1570,1570,1570,0
|
|
20231115,172100,41681833,1570,1570,1570,1570,0
|
|
20231115,172000,41681833,1570,1570,1570,1570,0
|
|
20231115,171900,41681833,1570,1570,1570,1570,0
|
|
20231115,171800,41681833,1570,1570,1570,1570,0
|
|
20231115,171700,41681833,1570,1570,1570,1570,0
|
|
20231115,171600,41681833,1570,1570,1570,1570,0
|
|
20231115,171500,41681833,1570,1570,1570,1570,0
|
|
20231115,171400,41681833,1570,1570,1570,1570,0
|
|
20231115,171300,41681833,1570,1570,1570,1570,0
|
|
20231115,171200,41681833,1570,1570,1570,1570,0
|
|
20231115,171100,41681833,1570,1570,1570,1570,0
|
|
20231115,171000,41681833,1570,1570,1570,1570,0
|
|
20231115,170900,41681833,1570,1570,1570,1570,0
|
|
20231115,170800,41681833,1570,1570,1570,1570,0
|
|
20231115,170700,41681833,1570,1570,1570,1570,0
|
|
20231115,170600,41681833,1570,1570,1570,1570,0
|
|
20231115,170500,41681833,1570,1570,1570,1570,0
|
|
20231115,170400,41681833,1570,1570,1570,1570,0
|
|
20231115,170300,41681833,1570,1570,1570,1570,0
|
|
20231115,170200,41681833,1570,1570,1570,1570,0
|
|
20231115,170100,41681833,1570,1570,1570,1570,0
|
|
20231115,170000,41681833,1570,1570,1570,1570,0
|
|
20231115,165900,41681833,1570,1570,1570,1570,0
|
|
20231115,165800,41681833,1570,1570,1570,1570,0
|
|
20231115,165700,41681833,1570,1570,1570,1570,0
|
|
20231115,165600,41681833,1570,1570,1570,1570,0
|
|
20231115,165500,41681833,1570,1570,1570,1570,0
|
|
20231115,165400,41681833,1570,1570,1570,1570,0
|
|
20231115,165300,41681833,1570,1570,1570,1570,2564
|
|
20231115,165200,41681833,1570,1570,1570,1570,0
|
|
20231115,165100,41681833,1570,1570,1570,1570,0
|
|
20231115,165000,41681833,1570,1570,1570,1570,0
|
|
20231115,164900,41681833,1570,1570,1570,1570,0
|
|
20231115,164800,41681833,1570,1570,1570,1570,0
|
|
20231115,164700,41681833,1570,1570,1570,1570,0
|
|
20231115,164600,41681833,1570,1570,1570,1570,0
|
|
20231115,164500,41681833,1570,1570,1570,1570,0
|
|
20231115,164400,41681833,1570,1570,1570,1570,0
|
|
20231115,164300,41681833,1570,1570,1570,1570,0
|
|
20231115,164200,41681833,1570,1570,1570,1570,0
|
|
20231115,164100,41681833,1570,1570,1570,1570,0
|
|
20231115,164000,41681833,1570,1570,1570,1570,0
|
|
20231115,163900,41681833,1570,1570,1570,1570,0
|
|
20231115,163800,41681833,1570,1570,1570,1570,0
|
|
20231115,163700,41681833,1570,1570,1570,1570,0
|
|
20231115,163600,41681833,1570,1570,1570,1570,0
|
|
20231115,163500,41681833,1570,1570,1570,1570,0
|
|
20231115,163400,41681833,1570,1570,1570,1570,0
|
|
20231115,163300,41681833,1570,1570,1570,1570,0
|
|
20231115,163200,41681833,1570,1570,1570,1570,0
|
|
20231115,163100,41681833,1570,1570,1570,1570,0
|
|
20231115,163000,41681833,1570,1570,1570,1570,0
|
|
20231115,162900,41681833,1570,1570,1570,1570,0
|
|
20231115,162800,41681833,1570,1570,1570,1570,0
|
|
20231115,162700,41681833,1570,1570,1570,1570,0
|
|
20231115,162600,41681833,1570,1570,1570,1570,0
|
|
20231115,162500,41681833,1570,1570,1570,1570,0
|
|
20231115,162400,41681833,1570,1570,1570,1570,0
|
|
20231115,162300,41681833,1570,1570,1570,1570,2564
|
|
20231115,162200,41681833,1570,1570,1570,1570,0
|
|
20231115,162100,41681833,1570,1570,1570,1570,0
|
|
20231115,162000,41681833,1570,1570,1570,1570,0
|
|
20231115,161900,41681833,1570,1570,1570,1570,0
|
|
20231115,161800,41681833,1570,1570,1570,1570,0
|
|
20231115,161700,41681833,1570,1570,1570,1570,0
|
|
20231115,161600,41681833,1570,1570,1570,1570,0
|
|
20231115,161500,41681833,1570,1570,1570,1570,0
|
|
20231115,161400,41681833,1570,1570,1570,1570,0
|
|
20231115,161300,41681833,1570,1570,1570,1570,0
|
|
20231115,161200,41681833,1570,1570,1570,1570,0
|
|
20231115,161100,41681833,1570,1570,1570,1570,0
|
|
20231115,161000,41681833,1570,1570,1570,1570,0
|
|
20231115,160900,41681833,1570,1570,1570,1570,0
|
|
20231115,160800,41681833,1570,1570,1570,1570,0
|
|
20231115,160700,41681833,1570,1570,1570,1570,0
|
|
20231115,160600,41681833,1570,1570,1570,1570,0
|
|
20231115,160500,41681833,1570,1570,1570,1570,0
|
|
20231115,160400,41681833,1570,1570,1570,1570,0
|
|
20231115,160300,41681833,1570,1570,1570,1570,0
|
|
20231115,160200,41681833,1570,1570,1570,1570,0
|
|
20231115,160100,41681833,1570,1570,1570,1570,0
|
|
20231115,160000,41681833,1570,1570,1570,1570,0
|
|
20231115,155900,41681833,1570,1570,1570,1570,0
|
|
20231115,155800,41681833,1570,1570,1570,1570,0
|
|
20231115,155700,41681833,1570,1570,1570,1570,0
|
|
20231115,155600,41681833,1570,1570,1570,1570,0
|
|
20231115,155500,41681833,1570,1570,1570,1570,0
|
|
20231115,155400,41681833,1570,1570,1570,1570,0
|
|
20231115,155300,41681833,1570,1570,1570,1570,2564
|
|
20231115,155200,41681833,1570,1570,1570,1570,0
|
|
20231115,155100,41681833,1570,1570,1570,1570,0
|
|
20231115,155000,41681833,1570,1570,1570,1570,0
|
|
20231115,154900,41681833,1570,1570,1570,1570,0
|
|
20231115,154800,41681833,1570,1570,1570,1570,0
|
|
20231115,154700,41681833,1570,1570,1570,1570,0
|
|
20231115,154600,41681833,1570,1570,1570,1570,0
|
|
20231115,154500,41681833,1570,1570,1570,1570,0
|
|
20231115,154400,41681833,1570,1570,1570,1570,0
|
|
20231115,154300,41681833,1570,1570,1570,1570,0
|
|
20231115,154200,41681833,1570,1570,1570,1570,0
|
|
20231115,154100,41681833,1570,1570,1570,1570,0
|
|
20231115,154000,41681833,1570,1570,1570,1570,0
|
|
20231115,153900,41681833,1570,1570,1570,1570,0
|
|
20231115,153800,41681833,1570,1570,1570,1570,0
|
|
20231115,153700,41681833,1570,1570,1570,1570,0
|
|
20231115,153600,41681833,1570,1570,1570,1570,0
|
|
20231115,153500,41681833,1570,1570,1570,1570,0
|
|
20231115,153400,41681833,1570,1570,1570,1570,0
|
|
20231115,153300,41681833,1570,1570,1570,1570,0
|
|
20231115,153200,41681833,1570,1570,1570,1570,0
|
|
20231115,153100,41681833,1570,1570,1570,1570,0
|
|
20231115,153000,41681833,1570,1570,1570,1570,2564
|
|
20231115,152900,37656353,1569,1569,1569,1569,0
|
|
20231115,152800,37656353,1569,1569,1569,1569,0
|
|
20231115,152700,37656353,1569,1569,1569,1569,0
|
|
20231115,152600,37656353,1569,1569,1569,1569,0
|
|
20231115,152500,37656353,1569,1569,1569,1569,0
|
|
20231115,152400,37656353,1569,1569,1569,1569,0
|
|
20231115,152300,37656353,1569,1569,1569,1569,0
|
|
20231115,152200,37656353,1569,1569,1569,1569,0
|
|
20231115,152100,37656353,1569,1569,1569,1569,0
|
|
20231115,152000,37656353,1569,1569,1569,1569,0
|
|
20231115,151900,37656353,1569,1569,1569,1562,3
|
|
20231115,151800,37651653,1562,1568,1569,1562,12
|
|
20231115,151700,37632842,1562,1562,1562,1562,0
|
|
20231115,151600,37632842,1562,1562,1562,1562,0
|
|
20231115,151500,37632842,1562,1569,1569,1562,2
|
|
20231115,151400,37629711,1561,1561,1561,1561,1
|
|
20231115,151300,37628150,1563,1563,1563,1563,70
|
|
20231115,151200,37518740,1563,1563,1563,1563,43
|
|
20231115,151100,37451531,1563,1563,1563,1563,100
|
|
20231115,151000,37295231,1563,1563,1563,1563,0
|
|
20231115,150900,37295231,1563,1563,1563,1563,0
|
|
20231115,150800,37295231,1563,1563,1563,1563,0
|
|
20231115,150700,37295231,1563,1563,1563,1563,0
|
|
20231115,150600,37295231,1563,1563,1563,1563,0
|
|
20231115,150500,37295231,1563,1563,1563,1563,0
|
|
20231115,150400,37295231,1563,1563,1563,1563,0
|
|
20231115,150300,37295231,1563,1563,1563,1563,1
|
|
20231115,150200,37293668,1570,1570,1570,1570,0
|
|
20231115,150100,37293668,1570,1570,1570,1570,100
|
|
20231115,150000,37136668,1563,1563,1563,1563,0
|
|
20231115,145900,37136668,1563,1563,1563,1563,0
|
|
20231115,145800,37136668,1563,1563,1563,1563,0
|
|
20231115,145700,37136668,1563,1563,1563,1563,0
|
|
20231115,145600,37136668,1563,1563,1563,1563,0
|
|
20231115,145500,37136668,1563,1563,1563,1563,0
|
|
20231115,145400,37136668,1563,1563,1563,1563,0
|
|
20231115,145300,37136668,1563,1563,1563,1563,0
|
|
20231115,145200,37136668,1563,1563,1563,1563,0
|
|
20231115,145100,37136668,1563,1563,1563,1563,0
|
|
20231115,145000,37136668,1563,1563,1563,1563,0
|
|
20231115,144900,37136668,1563,1563,1563,1563,0
|
|
20231115,144800,37136668,1563,1563,1563,1563,0
|
|
20231115,144700,37136668,1563,1563,1563,1563,1
|
|
20231115,144600,37135105,1569,1569,1569,1569,0
|
|
20231115,144500,37135105,1569,1569,1569,1569,206
|
|
20231115,144400,36811891,1563,1563,1563,1563,0
|
|
20231115,144300,36811891,1563,1563,1563,1563,0
|
|
20231115,144200,36811891,1563,1563,1563,1563,0
|
|
20231115,144100,36811891,1563,1563,1563,1563,0
|
|
20231115,144000,36811891,1563,1563,1563,1563,0
|
|
20231115,143900,36811891,1563,1563,1563,1563,0
|
|
20231115,143800,36811891,1563,1563,1563,1563,0
|
|
20231115,143700,36811891,1563,1563,1563,1563,0
|
|
20231115,143600,36811891,1563,1563,1563,1563,0
|
|
20231115,143500,36811891,1563,1563,1563,1563,0
|
|
20231115,143400,36811891,1563,1563,1563,1563,0
|
|
20231115,143300,36811891,1563,1570,1570,1563,14
|
|
20231115,143200,36789930,1563,1570,1570,1563,3
|
|
20231115,143100,36785227,1563,1563,1563,1563,6
|
|
20231115,143000,36775849,1563,1563,1563,1563,0
|
|
20231115,142900,36775849,1563,1563,1563,1563,0
|
|
20231115,142800,36775849,1563,1563,1563,1563,0
|
|
20231115,142700,36775849,1563,1563,1563,1563,0
|
|
20231115,142600,36775849,1563,1563,1563,1563,0
|
|
20231115,142500,36775849,1563,1563,1563,1563,4
|
|
20231115,142400,36769597,1563,1567,1567,1563,5
|
|
20231115,142300,36761772,1563,1563,1563,1563,1
|
|
20231115,142200,36760209,1570,1570,1570,1570,1
|
|
20231115,142100,36758639,1563,1563,1563,1563,0
|
|
20231115,142000,36758639,1563,1563,1563,1563,0
|
|
20231115,141900,36758639,1563,1563,1563,1563,0
|
|
20231115,141800,36758639,1563,1563,1563,1563,11
|
|
20231115,141700,36741446,1569,1565,1569,1565,15
|
|
20231115,141600,36717962,1563,1563,1563,1563,0
|
|
20231115,141500,36717962,1563,1563,1563,1563,0
|
|
20231115,141400,36717962,1563,1563,1563,1563,0
|
|
20231115,141300,36717962,1563,1563,1563,1563,0
|
|
20231115,141200,36717962,1563,1563,1563,1563,0
|
|
20231115,141100,36717962,1563,1563,1563,1563,0
|
|
20231115,141000,36717962,1563,1563,1563,1563,1
|
|
20231115,140900,36716399,1561,1561,1561,1561,0
|
|
20231115,140800,36716399,1561,1561,1561,1561,1
|
|
20231115,140700,36714838,1560,1560,1560,1560,0
|
|
20231115,140600,36714838,1560,1560,1560,1560,0
|
|
20231115,140500,36714838,1560,1560,1560,1560,0
|
|
20231115,140400,36714838,1560,1560,1560,1560,0
|
|
20231115,140300,36714838,1560,1560,1560,1560,0
|
|
20231115,140200,36714838,1560,1565,1565,1560,2
|
|
20231115,140100,36711713,1559,1559,1559,1559,0
|
|
20231115,140000,36711713,1559,1559,1559,1559,0
|
|
20231115,135900,36711713,1559,1559,1559,1559,0
|
|
20231115,135800,36711713,1559,1559,1559,1559,0
|
|
20231115,135700,36711713,1559,1559,1559,1559,0
|
|
20231115,135600,36711713,1559,1561,1561,1558,7
|
|
20231115,135500,36700791,1560,1560,1560,1560,0
|
|
20231115,135400,36700791,1560,1560,1560,1560,0
|
|
20231115,135300,36700791,1560,1560,1560,1560,0
|
|
20231115,135200,36700791,1560,1560,1560,1560,0
|
|
20231115,135100,36700791,1560,1560,1560,1560,112
|
|
20231115,135000,36526071,1560,1569,1569,1560,19
|
|
20231115,134900,36496334,1559,1559,1559,1559,0
|
|
20231115,134800,36496334,1559,1559,1559,1559,0
|
|
20231115,134700,36496334,1559,1559,1559,1559,0
|
|
20231115,134600,36496334,1559,1559,1559,1559,0
|
|
20231115,134500,36496334,1559,1559,1559,1559,0
|
|
20231115,134400,36496334,1559,1559,1559,1559,0
|
|
20231115,134300,36496334,1559,1559,1559,1559,1
|
|
20231115,134200,36494775,1559,1559,1559,1559,0
|
|
20231115,134100,36494775,1559,1559,1559,1559,0
|
|
20231115,134000,36494775,1559,1559,1559,1559,0
|
|
20231115,133900,36494775,1559,1559,1559,1559,0
|
|
20231115,133800,36494775,1559,1559,1559,1559,0
|
|
20231115,133700,36494775,1559,1559,1559,1559,0
|
|
20231115,133600,36494775,1559,1559,1559,1559,0
|
|
20231115,133500,36494775,1559,1559,1559,1559,0
|
|
20231115,133400,36494775,1559,1559,1559,1559,0
|
|
20231115,133300,36494775,1559,1559,1559,1559,0
|
|
20231115,133200,36494775,1559,1559,1559,1559,0
|
|
20231115,133100,36494775,1559,1559,1559,1559,0
|
|
20231115,133000,36494775,1559,1559,1559,1559,0
|
|
20231115,132900,36494775,1559,1559,1559,1559,0
|
|
20231115,132800,36494775,1559,1559,1559,1559,0
|
|
20231115,132700,36494775,1559,1559,1559,1559,0
|
|
20231115,132600,36494775,1559,1559,1559,1559,0
|
|
20231115,132500,36494775,1559,1559,1559,1559,0
|
|
20231115,132400,36494775,1559,1559,1559,1559,0
|
|
20231115,132300,36494775,1559,1559,1559,1559,0
|
|
20231115,132200,36494775,1559,1559,1559,1559,0
|
|
20231115,132100,36494775,1559,1559,1559,1559,0
|
|
20231115,132000,36494775,1559,1559,1559,1559,1
|
|
20231115,131900,36493216,1559,1559,1559,1559,0
|
|
20231115,131800,36493216,1559,1559,1559,1559,0
|
|
20231115,131700,36493216,1559,1569,1569,1559,631
|
|
20231115,131600,35503187,1569,1569,1569,1569,0
|
|
20231115,131500,35503187,1569,1569,1569,1569,0
|
|
20231115,131400,35503187,1569,1569,1569,1569,0
|
|
20231115,131300,35503187,1569,1569,1569,1569,0
|
|
20231115,131200,35503187,1569,1569,1569,1569,0
|
|
20231115,131100,35503187,1569,1569,1569,1569,0
|
|
20231115,131000,35503187,1569,1569,1569,1569,0
|
|
20231115,130900,35503187,1569,1566,1570,1566,35
|
|
20231115,130800,35448295,1566,1566,1566,1566,0
|
|
20231115,130700,35448295,1566,1566,1566,1566,0
|
|
20231115,130600,35448295,1566,1566,1566,1566,0
|
|
20231115,130500,35448295,1566,1566,1566,1566,0
|
|
20231115,130400,35448295,1566,1561,1566,1561,150
|
|
20231115,130300,35214061,1561,1561,1561,1561,0
|
|
20231115,130200,35214061,1561,1561,1561,1561,0
|
|
20231115,130100,35214061,1561,1561,1561,1561,0
|
|
20231115,130000,35214061,1561,1561,1561,1561,0
|
|
20231115,125900,35214061,1561,1561,1561,1561,0
|
|
20231115,125800,35214061,1561,1561,1561,1561,0
|
|
20231115,125700,35214061,1561,1556,1561,1556,145
|
|
20231115,125600,34988354,1556,1556,1556,1556,500
|
|
20231115,125500,34210354,1553,1553,1553,1553,0
|
|
20231115,125400,34210354,1553,1555,1555,1553,9
|
|
20231115,125300,34196361,1553,1553,1553,1553,2
|
|
20231115,125200,34193255,1553,1553,1553,1553,1
|
|
20231115,125100,34191702,1552,1552,1552,1552,0
|
|
20231115,125000,34191702,1552,1553,1560,1552,22
|
|
20231115,124900,34157468,1551,1558,1558,1550,643
|
|
20231115,124800,33158254,1558,1559,1559,1558,134
|
|
20231115,124700,32949352,1561,1561,1561,1561,159
|
|
20231115,124600,32701153,1561,1561,1561,1561,0
|
|
20231115,124500,32701153,1561,1561,1561,1561,0
|
|
20231115,124400,32701153,1561,1561,1561,1561,0
|
|
20231115,124300,32701153,1561,1561,1561,1561,0
|
|
20231115,124200,32701153,1561,1561,1561,1561,0
|
|
20231115,124100,32701153,1561,1561,1561,1561,0
|
|
20231115,124000,32701153,1561,1561,1561,1561,0
|
|
20231115,123900,32701153,1561,1561,1561,1561,5
|
|
20231115,123800,32693348,1561,1561,1561,1561,0
|
|
20231115,123700,32693348,1561,1561,1561,1561,0
|
|
20231115,123600,32693348,1561,1562,1562,1561,11
|
|
20231115,123500,32676169,1561,1570,1570,1561,704
|
|
20231115,123400,31570923,1570,1570,1570,1570,0
|
|
20231115,123300,31570923,1570,1570,1570,1570,2
|
|
20231115,123200,31567783,1570,1570,1570,1570,0
|
|
20231115,123100,31567783,1570,1570,1570,1570,0
|
|
20231115,123000,31567783,1570,1570,1570,1570,0
|
|
20231115,122900,31567783,1570,1570,1570,1570,0
|
|
20231115,122800,31567783,1570,1570,1570,1570,0
|
|
20231115,122700,31567783,1570,1570,1570,1570,0
|
|
20231115,122600,31567783,1570,1570,1570,1570,0
|
|
20231115,122500,31567783,1570,1570,1570,1570,0
|
|
20231115,122400,31567783,1570,1570,1570,1570,0
|
|
20231115,122300,31567783,1570,1569,1570,1569,13
|
|
20231115,122200,31547378,1569,1562,1569,1562,1550
|
|
20231115,122100,29123766,1562,1562,1562,1562,0
|
|
20231115,122000,29123766,1562,1562,1562,1562,0
|
|
20231115,121900,29123766,1562,1562,1562,1562,0
|
|
20231115,121800,29123766,1562,1562,1562,1562,0
|
|
20231115,121700,29123766,1562,1562,1562,1562,0
|
|
20231115,121600,29123766,1562,1562,1562,1562,0
|
|
20231115,121500,29123766,1562,1562,1562,1562,0
|
|
20231115,121400,29123766,1562,1562,1562,1562,0
|
|
20231115,121300,29123766,1562,1562,1562,1562,0
|
|
20231115,121200,29123766,1562,1562,1562,1562,0
|
|
20231115,121100,29123766,1562,1562,1562,1562,0
|
|
20231115,121000,29123766,1562,1562,1562,1562,0
|
|
20231115,120900,29123766,1562,1562,1562,1562,0
|
|
20231115,120800,29123766,1562,1562,1562,1562,0
|
|
20231115,120700,29123766,1562,1562,1562,1562,0
|
|
20231115,120600,29123766,1562,1562,1562,1562,0
|
|
20231115,120500,29123766,1562,1562,1562,1562,0
|
|
20231115,120400,29123766,1562,1562,1562,1562,0
|
|
20231115,120300,29123766,1562,1562,1562,1562,10
|
|
20231115,120200,29108146,1562,1562,1562,1562,0
|
|
20231115,120100,29108146,1562,1562,1562,1562,0
|
|
20231115,120000,29108146,1562,1562,1562,1562,0
|
|
20231115,115900,29108146,1562,1562,1562,1562,0
|
|
20231115,115800,29108146,1562,1562,1562,1562,0
|
|
20231115,115700,29108146,1562,1562,1562,1562,0
|
|
20231115,115600,29108146,1562,1562,1562,1562,0
|
|
20231115,115500,29108146,1562,1554,1562,1554,6
|
|
20231115,115400,29098814,1562,1562,1562,1562,0
|
|
20231115,115300,29098814,1562,1562,1562,1562,0
|
|
20231115,115200,29098814,1562,1562,1562,1562,0
|
|
20231115,115100,29098814,1562,1562,1562,1562,0
|
|
20231115,115000,29098814,1562,1558,1562,1558,32
|
|
20231115,114900,29048893,1557,1557,1557,1557,96
|
|
20231115,114800,28899421,1557,1557,1557,1557,0
|
|
20231115,114700,28899421,1557,1557,1557,1557,0
|
|
20231115,114600,28899421,1557,1557,1557,1557,4
|
|
20231115,114500,28893193,1557,1556,1557,1556,500
|
|
20231115,114400,28115187,1556,1556,1556,1556,0
|
|
20231115,114300,28115187,1556,1556,1556,1556,1
|
|
20231115,114200,28113631,1554,1554,1554,1554,50
|
|
20231115,114100,28035931,1556,1556,1556,1556,0
|
|
20231115,114000,28035931,1556,1554,1556,1554,2
|
|
20231115,113900,28032821,1556,1556,1556,1556,3
|
|
20231115,113800,28028153,1556,1556,1556,1556,0
|
|
20231115,113700,28028153,1556,1556,1556,1556,0
|
|
20231115,113600,28028153,1556,1556,1556,1556,0
|
|
20231115,113500,28028153,1556,1556,1556,1556,0
|
|
20231115,113400,28028153,1556,1556,1556,1556,0
|
|
20231115,113300,28028153,1556,1556,1556,1556,0
|
|
20231115,113200,28028153,1556,1556,1556,1556,0
|
|
20231115,113100,28028153,1556,1556,1556,1556,0
|
|
20231115,113000,28028153,1556,1556,1556,1556,5
|
|
20231115,112900,28020373,1554,1554,1554,1554,5
|
|
20231115,112800,28012603,1556,1556,1556,1556,0
|
|
20231115,112700,28012603,1556,1556,1556,1556,0
|
|
20231115,112600,28012603,1556,1556,1556,1556,0
|
|
20231115,112500,28012603,1556,1556,1556,1556,0
|
|
20231115,112400,28012603,1556,1555,1556,1555,5
|
|
20231115,112300,28004824,1555,1555,1555,1555,10
|
|
20231115,112200,27989274,1555,1555,1555,1555,0
|
|
20231115,112100,27989274,1555,1555,1555,1555,0
|
|
20231115,112000,27989274,1555,1555,1555,1555,0
|
|
20231115,111900,27989274,1555,1555,1555,1555,0
|
|
20231115,111800,27989274,1555,1555,1555,1555,0
|
|
20231115,111700,27989274,1555,1555,1555,1555,0
|
|
20231115,111600,27989274,1555,1555,1555,1555,51
|
|
20231115,111500,27909969,1555,1555,1555,1555,70
|
|
20231115,111400,27801119,1555,1555,1555,1555,5
|
|
20231115,111300,27793344,1555,1555,1555,1555,0
|
|
20231115,111200,27793344,1555,1555,1555,1555,0
|
|
20231115,111100,27793344,1555,1555,1555,1555,0
|
|
20231115,111000,27793344,1555,1555,1555,1555,0
|
|
20231115,110900,27793344,1555,1555,1555,1555,0
|
|
20231115,110800,27793344,1555,1555,1555,1555,4
|
|
20231115,110700,27787124,1554,1554,1554,1554,93
|
|
20231115,110600,27642602,1554,1554,1554,1554,0
|
|
20231115,110500,27642602,1554,1554,1554,1554,0
|
|
20231115,110400,27642602,1554,1554,1554,1554,0
|
|
20231115,110300,27642602,1554,1554,1554,1554,0
|
|
20231115,110200,27642602,1554,1553,1554,1553,30
|
|
20231115,110100,27596006,1553,1553,1553,1553,0
|
|
20231115,110000,27596006,1553,1553,1553,1553,0
|
|
20231115,105900,27596006,1553,1553,1553,1553,0
|
|
20231115,105800,27596006,1553,1553,1553,1553,0
|
|
20231115,105700,27596006,1553,1553,1553,1553,0
|
|
20231115,105600,27596006,1553,1553,1553,1553,0
|
|
20231115,105500,27596006,1553,1553,1553,1553,0
|
|
20231115,105400,27596006,1553,1553,1553,1553,0
|
|
20231115,105300,27596006,1553,1553,1553,1553,60
|
|
20231115,105200,27502826,1553,1552,1553,1552,31
|
|
20231115,105100,27454703,1553,1553,1553,1553,0
|
|
20231115,105000,27454703,1553,1553,1553,1553,0
|
|
20231115,104900,27454703,1553,1553,1553,1553,0
|
|
20231115,104800,27454703,1553,1553,1553,1553,0
|
|
20231115,104700,27454703,1553,1553,1553,1553,0
|
|
20231115,104600,27454703,1553,1553,1553,1553,0
|
|
20231115,104500,27454703,1553,1553,1553,1553,0
|
|
20231115,104400,27454703,1553,1553,1553,1553,0
|
|
20231115,104300,27454703,1553,1553,1553,1553,0
|
|
20231115,104200,27454703,1553,1553,1553,1553,0
|
|
20231115,104100,27454703,1553,1553,1553,1553,0
|
|
20231115,104000,27454703,1553,1553,1553,1553,0
|
|
20231115,103900,27454703,1553,1553,1553,1553,0
|
|
20231115,103800,27454703,1553,1553,1553,1553,0
|
|
20231115,103700,27454703,1553,1553,1553,1553,0
|
|
20231115,103600,27454703,1553,1553,1553,1553,0
|
|
20231115,103500,27454703,1553,1553,1553,1553,0
|
|
20231115,103400,27454703,1553,1552,1553,1552,22
|
|
20231115,103300,27420557,1553,1553,1553,1553,0
|
|
20231115,103200,27420557,1553,1553,1553,1553,0
|
|
20231115,103100,27420557,1553,1553,1553,1553,0
|
|
20231115,103000,27420557,1553,1553,1553,1553,0
|
|
20231115,102900,27420557,1553,1553,1553,1553,0
|
|
20231115,102800,27420557,1553,1553,1553,1553,0
|
|
20231115,102700,27420557,1553,1553,1553,1553,0
|
|
20231115,102600,27420557,1553,1553,1553,1553,0
|
|
20231115,102500,27420557,1553,1553,1553,1553,0
|
|
20231115,102400,27420557,1553,1553,1553,1553,0
|
|
20231115,102300,27420557,1553,1553,1553,1553,0
|
|
20231115,102200,27420557,1553,1553,1553,1553,1
|
|
20231115,102100,27419004,1547,1548,1548,1547,250
|
|
20231115,102000,27032095,1553,1553,1553,1553,0
|
|
20231115,101900,27032095,1553,1553,1553,1553,0
|
|
20231115,101800,27032095,1553,1553,1553,1553,0
|
|
20231115,101700,27032095,1553,1553,1553,1553,1
|
|
20231115,101600,27030542,1549,1549,1549,1549,0
|
|
20231115,101500,27030542,1549,1549,1549,1549,0
|
|
20231115,101400,27030542,1549,1549,1549,1549,0
|
|
20231115,101300,27030542,1549,1549,1549,1549,0
|
|
20231115,101200,27030542,1549,1549,1549,1549,0
|
|
20231115,101100,27030542,1549,1549,1549,1549,0
|
|
20231115,101000,27030542,1549,1549,1549,1549,0
|
|
20231115,100900,27030542,1549,1549,1549,1549,0
|
|
20231115,100800,27030542,1549,1549,1549,1549,0
|
|
20231115,100700,27030542,1549,1549,1549,1549,0
|
|
20231115,100600,27030542,1549,1549,1549,1549,0
|
|
20231115,100500,27030542,1549,1549,1549,1549,100
|
|
20231115,100400,26875642,1548,1548,1548,1548,0
|
|
20231115,100300,26875642,1548,1548,1548,1548,177
|
|
20231115,100200,26601646,1548,1548,1548,1548,0
|
|
20231115,100100,26601646,1548,1547,1548,1546,212
|
|
20231115,100000,26273680,1547,1547,1548,1547,4
|
|
20231115,095900,26267490,1548,1548,1548,1548,3
|
|
20231115,095800,26262846,1547,1548,1548,1547,258
|
|
20231115,095700,25863465,1547,1547,1547,1547,0
|
|
20231115,095600,25863465,1547,1549,1549,1547,8
|
|
20231115,095500,25851077,1547,1548,1548,1547,4
|
|
20231115,095400,25844886,1547,1548,1548,1547,3
|
|
20231115,095300,25840243,1547,1548,1548,1546,504
|
|
20231115,095200,25060553,1546,1548,1548,1546,3
|
|
20231115,095100,25055911,1548,1549,1549,1548,50
|
|
20231115,095000,24978510,1549,1549,1549,1549,494
|
|
20231115,094900,24213304,1549,1549,1549,1549,0
|
|
20231115,094800,24213304,1549,1549,1549,1549,0
|
|
20231115,094700,24213304,1549,1549,1549,1549,0
|
|
20231115,094600,24213304,1549,1549,1549,1549,0
|
|
20231115,094500,24213304,1549,1549,1549,1549,0
|
|
20231115,094400,24213304,1549,1549,1549,1549,0
|
|
20231115,094300,24213304,1549,1549,1549,1549,0
|
|
20231115,094200,24213304,1549,1549,1549,1549,0
|
|
20231115,094100,24213304,1549,1549,1549,1549,0
|
|
20231115,094000,24213304,1549,1549,1549,1549,0
|
|
20231115,093900,24213304,1549,1549,1549,1549,0
|
|
20231115,093800,24213304,1549,1549,1549,1549,120
|
|
20231115,093700,24027424,1549,1549,1549,1549,0
|
|
20231115,093600,24027424,1549,1549,1549,1549,0
|
|
20231115,093500,24027424,1549,1549,1549,1549,0
|
|
20231115,093400,24027424,1549,1549,1549,1549,1
|
|
20231115,093300,24025875,1549,1549,1549,1549,0
|
|
20231115,093200,24025875,1549,1549,1549,1549,1
|
|
20231115,093100,24024326,1551,1548,1551,1548,53
|
|
20231115,093000,23942179,1545,1548,1548,1545,121
|
|
20231115,092900,23754953,1548,1548,1548,1548,1
|
|
20231115,092800,23753405,1549,1549,1549,1549,35
|
|
20231115,092700,23699190,1549,1550,1550,1549,653
|
|
20231115,092600,22687041,1551,1551,1551,1551,116
|
|
20231115,092500,22507125,1551,1553,1553,1551,12
|
|
20231115,092400,22488497,1553,1554,1554,1553,3
|
|
20231115,092300,22483836,1554,1554,1554,1554,1
|
|
20231115,092200,22482282,1556,1556,1556,1555,46
|
|
20231115,092100,22410707,1556,1556,1556,1556,0
|
|
20231115,092000,22410707,1556,1556,1556,1556,100
|
|
20231115,091900,22255107,1556,1556,1556,1556,350
|
|
20231115,091800,21710507,1556,1564,1564,1556,8
|
|
20231115,091700,21698003,1564,1564,1564,1564,50
|
|
20231115,091600,21619803,1564,1558,1564,1557,204
|
|
20231115,091500,21301453,1556,1559,1565,1556,452
|
|
20231115,091400,20595458,1549,1553,1560,1549,5312
|
|
20231115,091300,12319983,1548,1553,1554,1548,470
|
|
20231115,091200,11591577,1552,1550,1552,1548,6
|
|
20231115,091100,11582277,1548,1548,1548,1548,0
|
|
20231115,091000,11582277,1548,1548,1548,1548,600
|
|
20231115,090900,10653477,1548,1548,1548,1548,149
|
|
20231115,090800,10422825,1548,1548,1548,1548,0
|
|
20231115,090700,10422825,1548,1551,1552,1548,134
|
|
20231115,090600,10214968,1548,1548,1548,1548,6
|
|
20231115,090500,10205680,1548,1551,1551,1548,2
|
|
20231115,090400,10202581,1551,1548,1551,1543,5931
|
|
20231115,090300,1040803,1548,1549,1549,1548,7
|
|
20231115,090200,1029961,1549,1548,1549,1548,36
|
|
20231115,090100,974212,1548,1549,1549,1548,456
|
|
20231115,090000,268321,1549,1551,1551,1549,173
|