625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,192200,127889738,1547,1547,1547,1547,857
|
|
20231117,192100,127889738,1547,1547,1547,1547,0
|
|
20231117,192000,127889738,1547,1547,1547,1547,0
|
|
20231117,191900,127889738,1547,1547,1547,1547,0
|
|
20231117,191800,127889738,1547,1547,1547,1547,0
|
|
20231117,191700,127889738,1547,1547,1547,1547,0
|
|
20231117,191600,127889738,1547,1547,1547,1547,0
|
|
20231117,191500,127889738,1547,1547,1547,1547,0
|
|
20231117,191400,127889738,1547,1547,1547,1547,0
|
|
20231117,191300,127889738,1547,1547,1547,1547,0
|
|
20231117,191200,127889738,1547,1547,1547,1547,0
|
|
20231117,191100,127889738,1547,1547,1547,1547,0
|
|
20231117,191000,127889738,1547,1547,1547,1547,0
|
|
20231117,190900,127889738,1547,1547,1547,1547,0
|
|
20231117,190800,127889738,1547,1547,1547,1547,0
|
|
20231117,190700,127889738,1547,1547,1547,1547,0
|
|
20231117,190600,127889738,1547,1547,1547,1547,0
|
|
20231117,190500,127889738,1547,1547,1547,1547,0
|
|
20231117,190400,127889738,1547,1547,1547,1547,0
|
|
20231117,190300,127889738,1547,1547,1547,1547,0
|
|
20231117,190200,127889738,1547,1547,1547,1547,0
|
|
20231117,190100,127889738,1547,1547,1547,1547,0
|
|
20231117,190000,127889738,1547,1547,1547,1547,0
|
|
20231117,185900,127889738,1547,1547,1547,1547,0
|
|
20231117,185800,127889738,1547,1547,1547,1547,0
|
|
20231117,185700,127889738,1547,1547,1547,1547,0
|
|
20231117,185600,127889738,1547,1547,1547,1547,0
|
|
20231117,185500,127889738,1547,1547,1547,1547,0
|
|
20231117,185400,127889738,1547,1547,1547,1547,0
|
|
20231117,185300,127889738,1547,1547,1547,1547,0
|
|
20231117,185200,127889738,1547,1547,1547,1547,857
|
|
20231117,185100,127889738,1547,1547,1547,1547,0
|
|
20231117,185000,127889738,1547,1547,1547,1547,0
|
|
20231117,184900,127889738,1547,1547,1547,1547,0
|
|
20231117,184800,127889738,1547,1547,1547,1547,0
|
|
20231117,184700,127889738,1547,1547,1547,1547,0
|
|
20231117,184600,127889738,1547,1547,1547,1547,0
|
|
20231117,184500,127889738,1547,1547,1547,1547,0
|
|
20231117,184400,127889738,1547,1547,1547,1547,0
|
|
20231117,184300,127889738,1547,1547,1547,1547,0
|
|
20231117,184200,127889738,1547,1547,1547,1547,0
|
|
20231117,184100,127889738,1547,1547,1547,1547,0
|
|
20231117,184000,127889738,1547,1547,1547,1547,0
|
|
20231117,183900,127889738,1547,1547,1547,1547,0
|
|
20231117,183800,127889738,1547,1547,1547,1547,0
|
|
20231117,183700,127889738,1547,1547,1547,1547,0
|
|
20231117,183600,127889738,1547,1547,1547,1547,0
|
|
20231117,183500,127889738,1547,1547,1547,1547,0
|
|
20231117,183400,127889738,1547,1547,1547,1547,0
|
|
20231117,183300,127889738,1547,1547,1547,1547,0
|
|
20231117,183200,127889738,1547,1547,1547,1547,0
|
|
20231117,183100,127889738,1547,1547,1547,1547,0
|
|
20231117,183000,127889738,1547,1547,1547,1547,0
|
|
20231117,182900,127889738,1547,1547,1547,1547,0
|
|
20231117,182800,127889738,1547,1547,1547,1547,0
|
|
20231117,182700,127889738,1547,1547,1547,1547,0
|
|
20231117,182600,127889738,1547,1547,1547,1547,0
|
|
20231117,182500,127889738,1547,1547,1547,1547,0
|
|
20231117,182400,127889738,1547,1547,1547,1547,0
|
|
20231117,182300,127889738,1547,1547,1547,1547,0
|
|
20231117,182200,127889738,1547,1547,1547,1547,857
|
|
20231117,182100,127889738,1547,1547,1547,1547,0
|
|
20231117,182000,127889738,1547,1547,1547,1547,0
|
|
20231117,181900,127889738,1547,1547,1547,1547,0
|
|
20231117,181800,127889738,1547,1547,1547,1547,0
|
|
20231117,181700,127889738,1547,1547,1547,1547,0
|
|
20231117,181600,127889738,1547,1547,1547,1547,0
|
|
20231117,181500,127889738,1547,1547,1547,1547,0
|
|
20231117,181400,127889738,1547,1547,1547,1547,0
|
|
20231117,181300,127889738,1547,1547,1547,1547,0
|
|
20231117,181200,127889738,1547,1547,1547,1547,0
|
|
20231117,181100,127889738,1547,1547,1547,1547,0
|
|
20231117,181000,127889738,1547,1547,1547,1547,0
|
|
20231117,180900,127889738,1547,1547,1547,1547,0
|
|
20231117,180800,127889738,1547,1547,1547,1547,0
|
|
20231117,180700,127889738,1547,1547,1547,1547,0
|
|
20231117,180600,127889738,1547,1547,1547,1547,0
|
|
20231117,180500,127889738,1547,1547,1547,1547,0
|
|
20231117,180400,127889738,1547,1547,1547,1547,0
|
|
20231117,180300,127889738,1547,1547,1547,1547,0
|
|
20231117,180200,127889738,1547,1547,1547,1547,0
|
|
20231117,180100,127889738,1547,1547,1547,1547,0
|
|
20231117,180000,127889738,1547,1547,1547,1547,0
|
|
20231117,175900,127889738,1547,1547,1547,1547,0
|
|
20231117,175800,127889738,1547,1547,1547,1547,0
|
|
20231117,175700,127889738,1547,1547,1547,1547,0
|
|
20231117,175600,127889738,1547,1547,1547,1547,0
|
|
20231117,175500,127889738,1547,1547,1547,1547,0
|
|
20231117,175400,127889738,1547,1547,1547,1547,0
|
|
20231117,175300,127889738,1547,1547,1547,1547,0
|
|
20231117,175200,127889738,1547,1547,1547,1547,857
|
|
20231117,175100,127889738,1547,1547,1547,1547,0
|
|
20231117,175000,127889738,1547,1547,1547,1547,0
|
|
20231117,174900,127889738,1547,1547,1547,1547,0
|
|
20231117,174800,127889738,1547,1547,1547,1547,0
|
|
20231117,174700,127889738,1547,1547,1547,1547,0
|
|
20231117,174600,127889738,1547,1547,1547,1547,0
|
|
20231117,174500,127889738,1547,1547,1547,1547,0
|
|
20231117,174400,127889738,1547,1547,1547,1547,0
|
|
20231117,174300,127889738,1547,1547,1547,1547,0
|
|
20231117,174200,127889738,1547,1547,1547,1547,0
|
|
20231117,174100,127889738,1547,1547,1547,1547,0
|
|
20231117,174000,127889738,1547,1547,1547,1547,0
|
|
20231117,173900,127889738,1547,1547,1547,1547,0
|
|
20231117,173800,127889738,1547,1547,1547,1547,0
|
|
20231117,173700,127889738,1547,1547,1547,1547,0
|
|
20231117,173600,127889738,1547,1547,1547,1547,0
|
|
20231117,173500,127889738,1547,1547,1547,1547,0
|
|
20231117,173400,127889738,1547,1547,1547,1547,0
|
|
20231117,173300,127889738,1547,1547,1547,1547,0
|
|
20231117,173200,127889738,1547,1547,1547,1547,0
|
|
20231117,173100,127889738,1547,1547,1547,1547,0
|
|
20231117,173000,127889738,1547,1547,1547,1547,0
|
|
20231117,172900,127889738,1547,1547,1547,1547,0
|
|
20231117,172800,127889738,1547,1547,1547,1547,0
|
|
20231117,172700,127889738,1547,1547,1547,1547,0
|
|
20231117,172600,127889738,1547,1547,1547,1547,0
|
|
20231117,172500,127889738,1547,1547,1547,1547,0
|
|
20231117,172400,127889738,1547,1547,1547,1547,0
|
|
20231117,172300,127889738,1547,1547,1547,1547,0
|
|
20231117,172200,127889738,1547,1547,1547,1547,857
|
|
20231117,172100,127889738,1547,1547,1547,1547,0
|
|
20231117,172000,127889738,1547,1547,1547,1547,0
|
|
20231117,171900,127889738,1547,1547,1547,1547,0
|
|
20231117,171800,127889738,1547,1547,1547,1547,0
|
|
20231117,171700,127889738,1547,1547,1547,1547,0
|
|
20231117,171600,127889738,1547,1547,1547,1547,0
|
|
20231117,171500,127889738,1547,1547,1547,1547,0
|
|
20231117,171400,127889738,1547,1547,1547,1547,0
|
|
20231117,171300,127889738,1547,1547,1547,1547,0
|
|
20231117,171200,127889738,1547,1547,1547,1547,0
|
|
20231117,171100,127889738,1547,1547,1547,1547,0
|
|
20231117,171000,127889738,1547,1547,1547,1547,0
|
|
20231117,170900,127889738,1547,1547,1547,1547,0
|
|
20231117,170800,127889738,1547,1547,1547,1547,0
|
|
20231117,170700,127889738,1547,1547,1547,1547,0
|
|
20231117,170600,127889738,1547,1547,1547,1547,0
|
|
20231117,170500,127889738,1547,1547,1547,1547,0
|
|
20231117,170400,127889738,1547,1547,1547,1547,0
|
|
20231117,170300,127889738,1547,1547,1547,1547,0
|
|
20231117,170200,127889738,1547,1547,1547,1547,0
|
|
20231117,170100,127889738,1547,1547,1547,1547,0
|
|
20231117,170000,127889738,1547,1547,1547,1547,0
|
|
20231117,165900,127889738,1547,1547,1547,1547,0
|
|
20231117,165800,127889738,1547,1547,1547,1547,0
|
|
20231117,165700,127889738,1547,1547,1547,1547,0
|
|
20231117,165600,127889738,1547,1547,1547,1547,0
|
|
20231117,165500,127889738,1547,1547,1547,1547,0
|
|
20231117,165400,127889738,1547,1547,1547,1547,0
|
|
20231117,165300,127889738,1547,1547,1547,1547,0
|
|
20231117,165200,127889738,1547,1547,1547,1547,857
|
|
20231117,165100,127889738,1547,1547,1547,1547,0
|
|
20231117,165000,127889738,1547,1547,1547,1547,0
|
|
20231117,164900,127889738,1547,1547,1547,1547,0
|
|
20231117,164800,127889738,1547,1547,1547,1547,0
|
|
20231117,164700,127889738,1547,1547,1547,1547,0
|
|
20231117,164600,127889738,1547,1547,1547,1547,0
|
|
20231117,164500,127889738,1547,1547,1547,1547,0
|
|
20231117,164400,127889738,1547,1547,1547,1547,0
|
|
20231117,164300,127889738,1547,1547,1547,1547,0
|
|
20231117,164200,127889738,1547,1547,1547,1547,0
|
|
20231117,164100,127889738,1547,1547,1547,1547,0
|
|
20231117,164000,127889738,1547,1547,1547,1547,0
|
|
20231117,163900,127889738,1547,1547,1547,1547,0
|
|
20231117,163800,127889738,1547,1547,1547,1547,0
|
|
20231117,163700,127889738,1547,1547,1547,1547,0
|
|
20231117,163600,127889738,1547,1547,1547,1547,0
|
|
20231117,163500,127889738,1547,1547,1547,1547,0
|
|
20231117,163400,127889738,1547,1547,1547,1547,0
|
|
20231117,163300,127889738,1547,1547,1547,1547,0
|
|
20231117,163200,127889738,1547,1547,1547,1547,0
|
|
20231117,163100,127889738,1547,1547,1547,1547,0
|
|
20231117,163000,127889738,1547,1547,1547,1547,0
|
|
20231117,162900,127889738,1547,1547,1547,1547,0
|
|
20231117,162800,127889738,1547,1547,1547,1547,0
|
|
20231117,162700,127889738,1547,1547,1547,1547,0
|
|
20231117,162600,127889738,1547,1547,1547,1547,0
|
|
20231117,162500,127889738,1547,1547,1547,1547,0
|
|
20231117,162400,127889738,1547,1547,1547,1547,0
|
|
20231117,162300,127889738,1547,1547,1547,1547,0
|
|
20231117,162200,127889738,1547,1547,1547,1547,857
|
|
20231117,162100,127889738,1547,1547,1547,1547,0
|
|
20231117,162000,127889738,1547,1547,1547,1547,0
|
|
20231117,161900,127889738,1547,1547,1547,1547,0
|
|
20231117,161800,127889738,1547,1547,1547,1547,0
|
|
20231117,161700,127889738,1547,1547,1547,1547,0
|
|
20231117,161600,127889738,1547,1547,1547,1547,0
|
|
20231117,161500,127889738,1547,1547,1547,1547,0
|
|
20231117,161400,127889738,1547,1547,1547,1547,0
|
|
20231117,161300,127889738,1547,1547,1547,1547,0
|
|
20231117,161200,127889738,1547,1547,1547,1547,0
|
|
20231117,161100,127889738,1547,1547,1547,1547,0
|
|
20231117,161000,127889738,1547,1547,1547,1547,0
|
|
20231117,160900,127889738,1547,1547,1547,1547,0
|
|
20231117,160800,127889738,1547,1547,1547,1547,0
|
|
20231117,160700,127889738,1547,1547,1547,1547,0
|
|
20231117,160600,127889738,1547,1547,1547,1547,0
|
|
20231117,160500,127889738,1547,1547,1547,1547,0
|
|
20231117,160400,127889738,1547,1547,1547,1547,0
|
|
20231117,160300,127889738,1547,1547,1547,1547,0
|
|
20231117,160200,127889738,1547,1547,1547,1547,0
|
|
20231117,160100,127889738,1547,1547,1547,1547,0
|
|
20231117,160000,127889738,1547,1547,1547,1547,0
|
|
20231117,155900,127889738,1547,1547,1547,1547,0
|
|
20231117,155800,127889738,1547,1547,1547,1547,0
|
|
20231117,155700,127889738,1547,1547,1547,1547,0
|
|
20231117,155600,127889738,1547,1547,1547,1547,0
|
|
20231117,155500,127889738,1547,1547,1547,1547,0
|
|
20231117,155400,127889738,1547,1547,1547,1547,0
|
|
20231117,155300,127889738,1547,1547,1547,1547,0
|
|
20231117,155200,127889738,1547,1547,1547,1547,857
|
|
20231117,155100,127889738,1547,1547,1547,1547,0
|
|
20231117,155000,127889738,1547,1547,1547,1547,0
|
|
20231117,154900,127889738,1547,1547,1547,1547,0
|
|
20231117,154800,127889738,1547,1547,1547,1547,0
|
|
20231117,154700,127889738,1547,1547,1547,1547,0
|
|
20231117,154600,127889738,1547,1547,1547,1547,0
|
|
20231117,154500,127889738,1547,1547,1547,1547,0
|
|
20231117,154400,127889738,1547,1547,1547,1547,0
|
|
20231117,154300,127889738,1547,1547,1547,1547,0
|
|
20231117,154200,127889738,1547,1547,1547,1547,0
|
|
20231117,154100,127889738,1547,1547,1547,1547,0
|
|
20231117,154000,127889738,1547,1547,1547,1547,0
|
|
20231117,153900,127889738,1547,1547,1547,1547,0
|
|
20231117,153800,127889738,1547,1547,1547,1547,0
|
|
20231117,153700,127889738,1547,1547,1547,1547,0
|
|
20231117,153600,127889738,1547,1547,1547,1547,0
|
|
20231117,153500,127889738,1547,1547,1547,1547,0
|
|
20231117,153400,127889738,1547,1547,1547,1547,0
|
|
20231117,153300,127889738,1547,1547,1547,1547,0
|
|
20231117,153200,127889738,1547,1547,1547,1547,0
|
|
20231117,153100,127889738,1547,1547,1547,1547,0
|
|
20231117,153000,127889738,1547,1547,1547,1547,857
|
|
20231117,152900,126563959,1536,1536,1536,1536,0
|
|
20231117,152800,126563959,1536,1536,1536,1536,0
|
|
20231117,152700,126563959,1536,1536,1536,1536,0
|
|
20231117,152600,126563959,1536,1536,1536,1536,0
|
|
20231117,152500,126563959,1536,1536,1536,1536,0
|
|
20231117,152400,126563959,1536,1536,1536,1536,0
|
|
20231117,152300,126563959,1536,1536,1536,1536,0
|
|
20231117,152200,126563959,1536,1536,1536,1536,0
|
|
20231117,152100,126563959,1536,1536,1536,1536,0
|
|
20231117,152000,126563959,1536,1536,1536,1536,0
|
|
20231117,151900,126563959,1536,1541,1541,1536,1936
|
|
20231117,151800,123584699,1543,1543,1543,1543,1
|
|
20231117,151700,123583156,1539,1545,1545,1539,2
|
|
20231117,151600,123580072,1539,1545,1545,1539,3
|
|
20231117,151500,123575443,1539,1539,1539,1539,0
|
|
20231117,151400,123575443,1539,1547,1547,1539,45
|
|
20231117,151300,123505836,1539,1540,1540,1539,140
|
|
20231117,151200,123290280,1540,1540,1540,1540,0
|
|
20231117,151100,123290280,1540,1540,1540,1540,0
|
|
20231117,151000,123290280,1540,1540,1540,1540,0
|
|
20231117,150900,123290280,1540,1540,1540,1540,1
|
|
20231117,150800,123288740,1540,1542,1543,1540,3
|
|
20231117,150700,123284115,1548,1548,1548,1548,25
|
|
20231117,150600,123245415,1542,1542,1542,1542,1
|
|
20231117,150500,123243873,1549,1549,1549,1549,0
|
|
20231117,150400,123243873,1549,1549,1549,1549,0
|
|
20231117,150300,123243873,1549,1549,1549,1549,37
|
|
20231117,150200,123186560,1541,1541,1541,1541,0
|
|
20231117,150100,123186560,1541,1541,1541,1541,0
|
|
20231117,150000,123186560,1541,1541,1541,1541,0
|
|
20231117,145900,123186560,1541,1550,1550,1541,2
|
|
20231117,145800,123183469,1551,1548,1551,1541,322
|
|
20231117,145700,122684252,1541,1541,1541,1541,0
|
|
20231117,145600,122684252,1541,1541,1541,1541,0
|
|
20231117,145500,122684252,1541,1541,1541,1541,0
|
|
20231117,145400,122684252,1541,1541,1541,1541,0
|
|
20231117,145300,122684252,1541,1541,1541,1541,0
|
|
20231117,145200,122684252,1541,1541,1541,1541,1
|
|
20231117,145100,122682711,1551,1548,1551,1548,94
|
|
20231117,145000,122536947,1540,1540,1540,1540,0
|
|
20231117,144900,122536947,1540,1540,1540,1540,0
|
|
20231117,144800,122536947,1540,1540,1540,1540,0
|
|
20231117,144700,122536947,1540,1540,1540,1540,0
|
|
20231117,144600,122536947,1540,1540,1540,1540,1
|
|
20231117,144500,122535407,1547,1547,1547,1547,114
|
|
20231117,144400,122359049,1548,1548,1548,1548,403
|
|
20231117,144300,121735205,1548,1548,1548,1548,0
|
|
20231117,144200,121735205,1548,1548,1548,1548,0
|
|
20231117,144100,121735205,1548,1548,1548,1548,0
|
|
20231117,144000,121735205,1548,1548,1548,1548,0
|
|
20231117,143900,121735205,1548,1548,1548,1548,0
|
|
20231117,143800,121735205,1548,1548,1548,1548,1
|
|
20231117,143700,121733657,1548,1548,1548,1548,0
|
|
20231117,143600,121733657,1548,1548,1548,1548,0
|
|
20231117,143500,121733657,1548,1548,1548,1548,21
|
|
20231117,143400,121701149,1549,1549,1549,1549,0
|
|
20231117,143300,121701149,1549,1549,1549,1549,0
|
|
20231117,143200,121701149,1549,1549,1549,1549,1
|
|
20231117,143100,121699600,1549,1549,1549,1549,0
|
|
20231117,143000,121699600,1549,1549,1549,1549,0
|
|
20231117,142900,121699600,1549,1548,1549,1548,7
|
|
20231117,142800,121688763,1547,1542,1547,1542,591
|
|
20231117,142700,120777369,1542,1542,1542,1542,0
|
|
20231117,142600,120777369,1542,1542,1542,1542,0
|
|
20231117,142500,120777369,1542,1542,1542,1542,0
|
|
20231117,142400,120777369,1542,1542,1542,1542,0
|
|
20231117,142300,120777369,1542,1542,1542,1542,0
|
|
20231117,142200,120777369,1542,1542,1542,1542,10
|
|
20231117,142100,120761949,1542,1542,1542,1542,0
|
|
20231117,142000,120761949,1542,1542,1542,1542,0
|
|
20231117,141900,120761949,1542,1542,1542,1542,0
|
|
20231117,141800,120761949,1542,1542,1542,1542,0
|
|
20231117,141700,120761949,1542,1542,1542,1542,0
|
|
20231117,141600,120761949,1542,1542,1542,1542,0
|
|
20231117,141500,120761949,1542,1542,1542,1542,0
|
|
20231117,141400,120761949,1542,1542,1542,1542,0
|
|
20231117,141300,120761949,1542,1542,1542,1542,0
|
|
20231117,141200,120761949,1542,1542,1542,1542,0
|
|
20231117,141100,120761949,1542,1542,1542,1542,0
|
|
20231117,141000,120761949,1542,1542,1542,1542,0
|
|
20231117,140900,120761949,1542,1542,1542,1542,0
|
|
20231117,140800,120761949,1542,1542,1542,1542,0
|
|
20231117,140700,120761949,1542,1542,1542,1542,0
|
|
20231117,140600,120761949,1542,1542,1542,1542,0
|
|
20231117,140500,120761949,1542,1542,1542,1542,0
|
|
20231117,140400,120761949,1542,1542,1542,1542,0
|
|
20231117,140300,120761949,1542,1542,1542,1542,0
|
|
20231117,140200,120761949,1542,1542,1542,1542,0
|
|
20231117,140100,120761949,1542,1542,1542,1542,0
|
|
20231117,140000,120761949,1542,1542,1542,1542,0
|
|
20231117,135900,120761949,1542,1542,1542,1542,0
|
|
20231117,135800,120761949,1542,1542,1542,1542,0
|
|
20231117,135700,120761949,1542,1542,1542,1542,0
|
|
20231117,135600,120761949,1542,1542,1542,1542,0
|
|
20231117,135500,120761949,1542,1542,1542,1542,0
|
|
20231117,135400,120761949,1542,1542,1542,1542,0
|
|
20231117,135300,120761949,1542,1542,1542,1542,0
|
|
20231117,135200,120761949,1542,1542,1542,1542,0
|
|
20231117,135100,120761949,1542,1542,1542,1542,0
|
|
20231117,135000,120761949,1542,1542,1542,1542,0
|
|
20231117,134900,120761949,1542,1542,1542,1542,0
|
|
20231117,134800,120761949,1542,1542,1542,1542,0
|
|
20231117,134700,120761949,1542,1542,1542,1542,0
|
|
20231117,134600,120761949,1542,1542,1542,1542,50
|
|
20231117,134500,120684849,1542,1542,1542,1542,1
|
|
20231117,134400,120683307,1542,1542,1542,1542,0
|
|
20231117,134300,120683307,1542,1542,1542,1542,0
|
|
20231117,134200,120683307,1542,1542,1542,1542,0
|
|
20231117,134100,120683307,1542,1542,1542,1542,0
|
|
20231117,134000,120683307,1542,1538,1542,1534,157
|
|
20231117,133900,120442067,1542,1542,1542,1542,0
|
|
20231117,133800,120442067,1542,1542,1542,1542,0
|
|
20231117,133700,120442067,1542,1542,1542,1542,1
|
|
20231117,133600,120440525,1537,1537,1537,1537,156
|
|
20231117,133500,120200753,1542,1542,1542,1542,0
|
|
20231117,133400,120200753,1542,1542,1542,1542,0
|
|
20231117,133300,120200753,1542,1542,1542,1542,0
|
|
20231117,133200,120200753,1542,1537,1542,1535,157
|
|
20231117,133100,119959458,1542,1542,1542,1542,0
|
|
20231117,133000,119959458,1542,1542,1542,1542,1
|
|
20231117,132900,119957916,1537,1539,1539,1537,7500
|
|
20231117,132800,108430076,1538,1540,1540,1538,166
|
|
20231117,132700,108174622,1540,1543,1543,1540,272
|
|
20231117,132600,107755175,1542,1542,1542,1542,0
|
|
20231117,132500,107755175,1542,1542,1542,1542,0
|
|
20231117,132400,107755175,1542,1543,1543,1542,156
|
|
20231117,132300,107514616,1542,1542,1542,1542,0
|
|
20231117,132200,107514616,1542,1542,1542,1542,0
|
|
20231117,132100,107514616,1542,1542,1542,1542,0
|
|
20231117,132000,107514616,1542,1542,1542,1542,156
|
|
20231117,131900,107274064,1542,1543,1543,1542,500
|
|
20231117,131800,106502616,1543,1543,1543,1543,0
|
|
20231117,131700,106502616,1543,1543,1543,1543,0
|
|
20231117,131600,106502616,1543,1543,1543,1543,157
|
|
20231117,131500,106260365,1543,1543,1543,1543,0
|
|
20231117,131400,106260365,1543,1543,1543,1543,0
|
|
20231117,131300,106260365,1543,1543,1543,1543,0
|
|
20231117,131200,106260365,1543,1545,1545,1543,157
|
|
20231117,131100,106017950,1545,1545,1545,1545,1
|
|
20231117,131000,106016405,1551,1551,1551,1551,1
|
|
20231117,130900,106014854,1545,1545,1545,1545,0
|
|
20231117,130800,106014854,1545,1545,1545,1545,157
|
|
20231117,130700,105772289,1545,1545,1545,1545,0
|
|
20231117,130600,105772289,1545,1545,1545,1545,0
|
|
20231117,130500,105772289,1545,1545,1545,1545,0
|
|
20231117,130400,105772289,1545,1545,1545,1545,157
|
|
20231117,130300,105529724,1544,1544,1544,1544,0
|
|
20231117,130200,105529724,1544,1544,1544,1544,0
|
|
20231117,130100,105529724,1544,1544,1544,1544,0
|
|
20231117,130000,105529724,1544,1544,1544,1544,0
|
|
20231117,125900,105529724,1544,1544,1544,1544,0
|
|
20231117,125800,105529724,1544,1544,1544,1544,0
|
|
20231117,125700,105529724,1544,1544,1544,1544,0
|
|
20231117,125600,105529724,1544,1545,1545,1544,128
|
|
20231117,125500,105332085,1546,1551,1551,1546,131
|
|
20231117,125400,105129252,1551,1551,1551,1551,0
|
|
20231117,125300,105129252,1551,1551,1551,1551,0
|
|
20231117,125200,105129252,1551,1551,1551,1551,0
|
|
20231117,125100,105129252,1551,1551,1551,1551,0
|
|
20231117,125000,105129252,1551,1551,1551,1551,0
|
|
20231117,124900,105129252,1551,1551,1551,1551,0
|
|
20231117,124800,105129252,1551,1551,1551,1551,0
|
|
20231117,124700,105129252,1551,1551,1551,1551,0
|
|
20231117,124600,105129252,1551,1551,1551,1551,0
|
|
20231117,124500,105129252,1551,1551,1551,1551,0
|
|
20231117,124400,105129252,1551,1551,1551,1551,0
|
|
20231117,124300,105129252,1551,1551,1551,1551,13
|
|
20231117,124200,105109089,1550,1550,1550,1550,0
|
|
20231117,124100,105109089,1550,1550,1550,1550,0
|
|
20231117,124000,105109089,1550,1550,1550,1550,13
|
|
20231117,123900,105088939,1550,1550,1550,1550,0
|
|
20231117,123800,105088939,1550,1550,1550,1550,0
|
|
20231117,123700,105088939,1550,1551,1551,1550,13
|
|
20231117,123600,105068781,1551,1551,1551,1551,0
|
|
20231117,123500,105068781,1551,1551,1553,1551,3
|
|
20231117,123400,105064126,1553,1552,1553,1551,14
|
|
20231117,123300,105042404,1552,1554,1554,1552,37
|
|
20231117,123200,104984908,1554,1554,1554,1554,0
|
|
20231117,123100,104984908,1554,1554,1554,1554,13
|
|
20231117,123000,104964706,1554,1554,1554,1554,0
|
|
20231117,122900,104964706,1554,1554,1554,1554,0
|
|
20231117,122800,104964706,1554,1554,1554,1554,13
|
|
20231117,122700,104944504,1553,1553,1553,1553,0
|
|
20231117,122600,104944504,1553,1553,1553,1553,0
|
|
20231117,122500,104944504,1553,1554,1554,1553,15
|
|
20231117,122400,104921201,1554,1554,1554,1554,0
|
|
20231117,122300,104921201,1554,1554,1554,1554,0
|
|
20231117,122200,104921201,1554,1554,1554,1554,1
|
|
20231117,122100,104919647,1563,1563,1563,1563,50
|
|
20231117,122000,104841497,1554,1554,1554,1554,0
|
|
20231117,121900,104841497,1554,1556,1556,1554,2
|
|
20231117,121800,104838387,1555,1555,1555,1555,0
|
|
20231117,121700,104838387,1555,1561,1565,1555,2634
|
|
20231117,121600,100717741,1551,1551,1551,1551,0
|
|
20231117,121500,100717741,1551,1551,1551,1551,1
|
|
20231117,121400,100716190,1550,1550,1550,1550,0
|
|
20231117,121300,100716190,1550,1550,1550,1550,0
|
|
20231117,121200,100716190,1550,1550,1550,1550,0
|
|
20231117,121100,100716190,1550,1550,1550,1550,0
|
|
20231117,121000,100716190,1550,1550,1550,1550,0
|
|
20231117,120900,100716190,1550,1550,1550,1550,0
|
|
20231117,120800,100716190,1550,1550,1550,1550,0
|
|
20231117,120700,100716190,1550,1550,1550,1550,0
|
|
20231117,120600,100716190,1550,1550,1550,1550,0
|
|
20231117,120500,100716190,1550,1550,1550,1550,0
|
|
20231117,120400,100716190,1550,1550,1550,1550,0
|
|
20231117,120300,100716190,1550,1550,1550,1550,0
|
|
20231117,120200,100716190,1550,1550,1550,1550,0
|
|
20231117,120100,100716190,1550,1550,1550,1550,0
|
|
20231117,120000,100716190,1550,1550,1550,1550,1
|
|
20231117,115900,100714640,1550,1550,1550,1550,0
|
|
20231117,115800,100714640,1550,1550,1550,1550,0
|
|
20231117,115700,100714640,1550,1550,1550,1550,0
|
|
20231117,115600,100714640,1550,1559,1559,1550,11
|
|
20231117,115500,100697500,1560,1560,1560,1560,65
|
|
20231117,115400,100596100,1550,1550,1550,1550,0
|
|
20231117,115300,100596100,1550,1550,1550,1550,0
|
|
20231117,115200,100596100,1550,1550,1550,1550,0
|
|
20231117,115100,100596100,1550,1550,1550,1550,0
|
|
20231117,115000,100596100,1550,1550,1550,1550,0
|
|
20231117,114900,100596100,1550,1550,1550,1550,0
|
|
20231117,114800,100596100,1550,1550,1550,1550,0
|
|
20231117,114700,100596100,1550,1550,1550,1550,0
|
|
20231117,114600,100596100,1550,1550,1550,1550,0
|
|
20231117,114500,100596100,1550,1550,1550,1550,0
|
|
20231117,114400,100596100,1550,1550,1550,1550,1
|
|
20231117,114300,100594550,1550,1550,1550,1550,0
|
|
20231117,114200,100594550,1550,1550,1550,1550,0
|
|
20231117,114100,100594550,1550,1550,1550,1550,0
|
|
20231117,114000,100594550,1550,1550,1550,1550,1
|
|
20231117,113900,100593000,1560,1560,1560,1560,100
|
|
20231117,113800,100437000,1550,1550,1550,1550,1
|
|
20231117,113700,100435450,1550,1550,1550,1550,0
|
|
20231117,113600,100435450,1550,1550,1550,1550,0
|
|
20231117,113500,100435450,1550,1550,1550,1550,1
|
|
20231117,113400,100433900,1554,1554,1554,1554,0
|
|
20231117,113300,100433900,1554,1554,1554,1554,0
|
|
20231117,113200,100433900,1554,1554,1554,1554,0
|
|
20231117,113100,100433900,1554,1554,1554,1554,0
|
|
20231117,113000,100433900,1554,1554,1554,1554,0
|
|
20231117,112900,100433900,1554,1554,1554,1554,0
|
|
20231117,112800,100433900,1554,1555,1555,1554,2
|
|
20231117,112700,100430791,1554,1555,1555,1554,730
|
|
20231117,112600,99296343,1560,1560,1560,1560,0
|
|
20231117,112500,99296343,1560,1560,1560,1560,2
|
|
20231117,112400,99293223,1560,1550,1560,1550,285
|
|
20231117,112300,98850217,1550,1547,1550,1547,2618
|
|
20231117,112200,94797498,1547,1545,1547,1545,104
|
|
20231117,112100,94636805,1545,1545,1545,1545,0
|
|
20231117,112000,94636805,1545,1545,1545,1545,0
|
|
20231117,111900,94636805,1545,1545,1545,1545,0
|
|
20231117,111800,94636805,1545,1542,1545,1542,620
|
|
20231117,111700,93680762,1545,1545,1545,1545,0
|
|
20231117,111600,93680762,1545,1545,1545,1545,0
|
|
20231117,111500,93680762,1545,1545,1545,1545,9
|
|
20231117,111400,93666857,1545,1545,1545,1545,0
|
|
20231117,111300,93666857,1545,1540,1545,1540,219
|
|
20231117,111200,93329522,1540,1540,1540,1540,0
|
|
20231117,111100,93329522,1540,1540,1540,1540,0
|
|
20231117,111000,93329522,1540,1540,1540,1540,0
|
|
20231117,110900,93329522,1540,1540,1540,1540,0
|
|
20231117,110800,93329522,1540,1540,1540,1540,0
|
|
20231117,110700,93329522,1540,1540,1540,1540,0
|
|
20231117,110600,93329522,1540,1540,1540,1540,0
|
|
20231117,110500,93329522,1540,1540,1540,1540,0
|
|
20231117,110400,93329522,1540,1540,1540,1540,1
|
|
20231117,110300,93327982,1540,1540,1540,1540,0
|
|
20231117,110200,93327982,1540,1540,1540,1540,0
|
|
20231117,110100,93327982,1540,1537,1540,1537,11
|
|
20231117,110000,93311072,1540,1540,1540,1540,0
|
|
20231117,105900,93311072,1540,1540,1540,1540,0
|
|
20231117,105800,93311072,1540,1540,1540,1540,3
|
|
20231117,105700,93306452,1540,1539,1540,1539,62
|
|
20231117,105600,93211024,1539,1539,1539,1539,0
|
|
20231117,105500,93211024,1539,1539,1539,1539,0
|
|
20231117,105400,93211024,1539,1539,1539,1539,53
|
|
20231117,105300,93129457,1539,1537,1539,1537,944
|
|
20231117,105200,91678520,1537,1537,1537,1537,54
|
|
20231117,105100,91595522,1537,1537,1537,1537,344
|
|
20231117,105000,91066794,1537,1536,1537,1536,704
|
|
20231117,104900,89985393,1536,1536,1537,1536,59
|
|
20231117,104800,89894764,1536,1533,1536,1533,236
|
|
20231117,104700,89532273,1534,1534,1534,1534,0
|
|
20231117,104600,89532273,1534,1534,1534,1534,2349
|
|
20231117,104500,85928907,1534,1534,1534,1534,0
|
|
20231117,104400,85928907,1534,1534,1534,1534,0
|
|
20231117,104300,85928907,1534,1534,1534,1534,0
|
|
20231117,104200,85928907,1534,1534,1534,1534,379
|
|
20231117,104100,85347521,1534,1534,1534,1534,0
|
|
20231117,104000,85347521,1534,1534,1534,1534,1
|
|
20231117,103900,85345987,1537,1535,1537,1534,193
|
|
20231117,103800,85049727,1535,1535,1535,1535,56
|
|
20231117,103700,84963767,1529,1529,1529,1529,0
|
|
20231117,103600,84963767,1529,1529,1529,1529,0
|
|
20231117,103500,84963767,1529,1529,1529,1529,1
|
|
20231117,103400,84962238,1529,1530,1537,1529,1293
|
|
20231117,103300,82977031,1527,1530,1530,1527,357
|
|
20231117,103200,82431681,1529,1530,1531,1529,551
|
|
20231117,103100,81588684,1530,1530,1530,1530,0
|
|
20231117,103000,81588684,1530,1530,1530,1530,0
|
|
20231117,102900,81588684,1530,1531,1531,1530,14
|
|
20231117,102800,81567251,1531,1531,1531,1531,1
|
|
20231117,102700,81565720,1531,1531,1531,1531,1
|
|
20231117,102600,81564189,1532,1532,1532,1532,0
|
|
20231117,102500,81564189,1532,1532,1532,1532,0
|
|
20231117,102400,81564189,1532,1532,1532,1532,291
|
|
20231117,102300,81118377,1532,1532,1533,1532,141
|
|
20231117,102200,80902325,1532,1532,1532,1532,109
|
|
20231117,102100,80735337,1532,1532,1532,1532,24
|
|
20231117,102000,80698569,1532,1532,1532,1532,0
|
|
20231117,101900,80698569,1532,1532,1532,1532,0
|
|
20231117,101800,80698569,1532,1532,1532,1532,67
|
|
20231117,101700,80595925,1532,1532,1532,1532,0
|
|
20231117,101600,80595925,1532,1532,1532,1532,0
|
|
20231117,101500,80595925,1532,1532,1532,1532,125
|
|
20231117,101400,80404425,1532,1532,1532,1532,0
|
|
20231117,101300,80404425,1532,1532,1532,1532,0
|
|
20231117,101200,80404425,1532,1532,1532,1532,2
|
|
20231117,101100,80401361,1532,1532,1532,1532,0
|
|
20231117,101000,80401361,1532,1532,1532,1532,9
|
|
20231117,100900,80387573,1532,1532,1532,1532,0
|
|
20231117,100800,80387573,1532,1532,1532,1532,0
|
|
20231117,100700,80387573,1532,1532,1532,1532,0
|
|
20231117,100600,80387573,1532,1532,1532,1532,0
|
|
20231117,100500,80387573,1532,1532,1532,1532,0
|
|
20231117,100400,80387573,1532,1532,1532,1532,0
|
|
20231117,100300,80387573,1532,1532,1532,1532,1
|
|
20231117,100200,80386041,1532,1532,1532,1532,100
|
|
20231117,100100,80232841,1529,1532,1532,1529,135
|
|
20231117,100000,80026032,1529,1529,1529,1529,0
|
|
20231117,095900,80026032,1529,1529,1529,1529,0
|
|
20231117,095800,80026032,1529,1529,1529,1529,0
|
|
20231117,095700,80026032,1529,1529,1529,1529,0
|
|
20231117,095600,80026032,1529,1529,1529,1529,0
|
|
20231117,095500,80026032,1529,1529,1529,1529,1
|
|
20231117,095400,80024503,1532,1532,1532,1532,0
|
|
20231117,095300,80024503,1532,1532,1532,1532,0
|
|
20231117,095200,80024503,1532,1532,1532,1532,0
|
|
20231117,095100,80024503,1532,1532,1532,1532,0
|
|
20231117,095000,80024503,1532,1532,1532,1532,0
|
|
20231117,094900,80024503,1532,1532,1532,1532,10
|
|
20231117,094800,80009183,1532,1532,1532,1532,0
|
|
20231117,094700,80009183,1532,1532,1532,1532,0
|
|
20231117,094600,80009183,1532,1532,1532,1532,0
|
|
20231117,094500,80009183,1532,1532,1532,1532,0
|
|
20231117,094400,80009183,1532,1532,1532,1532,0
|
|
20231117,094300,80009183,1532,1532,1532,1532,0
|
|
20231117,094200,80009183,1532,1532,1532,1532,0
|
|
20231117,094100,80009183,1532,1532,1532,1532,0
|
|
20231117,094000,80009183,1532,1532,1532,1532,1
|
|
20231117,093900,80007651,1534,1534,1534,1534,0
|
|
20231117,093800,80007651,1534,1534,1534,1534,0
|
|
20231117,093700,80007651,1534,1534,1534,1534,0
|
|
20231117,093600,80007651,1534,1534,1534,1534,0
|
|
20231117,093500,80007651,1534,1529,1534,1529,318
|
|
20231117,093400,79520528,1524,1529,1529,1524,3
|
|
20231117,093300,79515949,1524,1525,1525,1524,6
|
|
20231117,093200,79506800,1525,1527,1527,1525,14
|
|
20231117,093100,79485428,1529,1529,1529,1529,4
|
|
20231117,093000,79479312,1528,1528,1528,1528,52
|
|
20231117,092900,79399856,1532,1532,1532,1532,0
|
|
20231117,092800,79399856,1532,1532,1532,1532,0
|
|
20231117,092700,79399856,1532,1532,1532,1532,1
|
|
20231117,092600,79398324,1529,1529,1529,1529,0
|
|
20231117,092500,79398324,1529,1529,1529,1529,100
|
|
20231117,092400,79245424,1527,1530,1530,1527,800
|
|
20231117,092300,78023520,1532,1530,1532,1521,8001
|
|
20231117,092200,65826017,1530,1530,1530,1530,31
|
|
20231117,092100,65778587,1530,1530,1530,1530,0
|
|
20231117,092000,65778587,1530,1535,1535,1530,2
|
|
20231117,091900,65775522,1530,1530,1530,1530,0
|
|
20231117,091800,65775522,1530,1534,1535,1530,31
|
|
20231117,091700,65727981,1534,1526,1535,1526,473
|
|
20231117,091600,65002409,1522,1533,1537,1522,2574
|
|
20231117,091500,61077138,1525,1528,1534,1525,3373
|
|
20231117,091400,55933213,1534,1543,1543,1503,15536
|
|
20231117,091300,32246918,1553,1553,1553,1553,0
|
|
20231117,091200,32246918,1553,1553,1553,1541,390
|
|
20231117,091100,31644487,1553,1552,1553,1549,254
|
|
20231117,091000,31250514,1552,1549,1552,1540,1025
|
|
20231117,090900,29671136,1549,1553,1553,1549,1634
|
|
20231117,090800,27134181,1475,1475,1475,1475,0
|
|
20231117,090700,27134181,1475,1559,1559,1475,16915
|
|
20231117,090600,1332190,1568,1568,1568,1568,1
|
|
20231117,090500,1330622,1567,1567,1567,1567,10
|
|
20231117,090400,1314952,1567,1567,1567,1567,12
|
|
20231117,090300,1296148,1556,1556,1556,1556,0
|
|
20231117,090200,1296148,1556,1556,1556,1556,0
|
|
20231117,090100,1296148,1556,1556,1556,1556,0
|
|
20231117,090000,1296148,1556,1556,1556,1556,833
|