625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,192200,131510910,1578,1578,1578,1578,701
|
|
20231218,192100,131510910,1578,1578,1578,1578,0
|
|
20231218,192000,131510910,1578,1578,1578,1578,0
|
|
20231218,191900,131510910,1578,1578,1578,1578,0
|
|
20231218,191800,131510910,1578,1578,1578,1578,0
|
|
20231218,191700,131510910,1578,1578,1578,1578,0
|
|
20231218,191600,131510910,1578,1578,1578,1578,0
|
|
20231218,191500,131510910,1578,1578,1578,1578,0
|
|
20231218,191400,131510910,1578,1578,1578,1578,0
|
|
20231218,191300,131510910,1578,1578,1578,1578,0
|
|
20231218,191200,131510910,1578,1578,1578,1578,0
|
|
20231218,191100,131510910,1578,1578,1578,1578,0
|
|
20231218,191000,131510910,1578,1578,1578,1578,0
|
|
20231218,190900,131510910,1578,1578,1578,1578,0
|
|
20231218,190800,131510910,1578,1578,1578,1578,0
|
|
20231218,190700,131510910,1578,1578,1578,1578,0
|
|
20231218,190600,131510910,1578,1578,1578,1578,0
|
|
20231218,190500,131510910,1578,1578,1578,1578,0
|
|
20231218,190400,131510910,1578,1578,1578,1578,0
|
|
20231218,190300,131510910,1578,1578,1578,1578,0
|
|
20231218,190200,131510910,1578,1578,1578,1578,0
|
|
20231218,190100,131510910,1578,1578,1578,1578,0
|
|
20231218,190000,131510910,1578,1578,1578,1578,0
|
|
20231218,185900,131510910,1578,1578,1578,1578,0
|
|
20231218,185800,131510910,1578,1578,1578,1578,0
|
|
20231218,185700,131510910,1578,1578,1578,1578,0
|
|
20231218,185600,131510910,1578,1578,1578,1578,0
|
|
20231218,185500,131510910,1578,1578,1578,1578,0
|
|
20231218,185400,131510910,1578,1578,1578,1578,0
|
|
20231218,185300,131510910,1578,1578,1578,1578,0
|
|
20231218,185200,131510910,1578,1578,1578,1578,701
|
|
20231218,185100,131510910,1578,1578,1578,1578,0
|
|
20231218,185000,131510910,1578,1578,1578,1578,0
|
|
20231218,184900,131510910,1578,1578,1578,1578,0
|
|
20231218,184800,131510910,1578,1578,1578,1578,0
|
|
20231218,184700,131510910,1578,1578,1578,1578,0
|
|
20231218,184600,131510910,1578,1578,1578,1578,0
|
|
20231218,184500,131510910,1578,1578,1578,1578,0
|
|
20231218,184400,131510910,1578,1578,1578,1578,0
|
|
20231218,184300,131510910,1578,1578,1578,1578,0
|
|
20231218,184200,131510910,1578,1578,1578,1578,0
|
|
20231218,184100,131510910,1578,1578,1578,1578,0
|
|
20231218,184000,131510910,1578,1578,1578,1578,0
|
|
20231218,183900,131510910,1578,1578,1578,1578,0
|
|
20231218,183800,131510910,1578,1578,1578,1578,0
|
|
20231218,183700,131510910,1578,1578,1578,1578,0
|
|
20231218,183600,131510910,1578,1578,1578,1578,0
|
|
20231218,183500,131510910,1578,1578,1578,1578,0
|
|
20231218,183400,131510910,1578,1578,1578,1578,0
|
|
20231218,183300,131510910,1578,1578,1578,1578,0
|
|
20231218,183200,131510910,1578,1578,1578,1578,0
|
|
20231218,183100,131510910,1578,1578,1578,1578,0
|
|
20231218,183000,131510910,1578,1578,1578,1578,0
|
|
20231218,182900,131510910,1578,1578,1578,1578,0
|
|
20231218,182800,131510910,1578,1578,1578,1578,0
|
|
20231218,182700,131510910,1578,1578,1578,1578,0
|
|
20231218,182600,131510910,1578,1578,1578,1578,0
|
|
20231218,182500,131510910,1578,1578,1578,1578,0
|
|
20231218,182400,131510910,1578,1578,1578,1578,0
|
|
20231218,182300,131510910,1578,1578,1578,1578,0
|
|
20231218,182200,131510910,1578,1578,1578,1578,701
|
|
20231218,182100,131510910,1578,1578,1578,1578,0
|
|
20231218,182000,131510910,1578,1578,1578,1578,0
|
|
20231218,181900,131510910,1578,1578,1578,1578,0
|
|
20231218,181800,131510910,1578,1578,1578,1578,0
|
|
20231218,181700,131510910,1578,1578,1578,1578,0
|
|
20231218,181600,131510910,1578,1578,1578,1578,0
|
|
20231218,181500,131510910,1578,1578,1578,1578,0
|
|
20231218,181400,131510910,1578,1578,1578,1578,0
|
|
20231218,181300,131510910,1578,1578,1578,1578,0
|
|
20231218,181200,131510910,1578,1578,1578,1578,0
|
|
20231218,181100,131510910,1578,1578,1578,1578,0
|
|
20231218,181000,131510910,1578,1578,1578,1578,0
|
|
20231218,180900,131510910,1578,1578,1578,1578,0
|
|
20231218,180800,131510910,1578,1578,1578,1578,0
|
|
20231218,180700,131510910,1578,1578,1578,1578,0
|
|
20231218,180600,131510910,1578,1578,1578,1578,0
|
|
20231218,180500,131510910,1578,1578,1578,1578,0
|
|
20231218,180400,131510910,1578,1578,1578,1578,0
|
|
20231218,180300,131510910,1578,1578,1578,1578,0
|
|
20231218,180200,131510910,1578,1578,1578,1578,0
|
|
20231218,180100,131510910,1578,1578,1578,1578,0
|
|
20231218,180000,131510910,1578,1578,1578,1578,0
|
|
20231218,175900,131510910,1578,1578,1578,1578,0
|
|
20231218,175800,131510910,1578,1578,1578,1578,0
|
|
20231218,175700,131510910,1578,1578,1578,1578,0
|
|
20231218,175600,131510910,1578,1578,1578,1578,0
|
|
20231218,175500,131510910,1578,1578,1578,1578,0
|
|
20231218,175400,131510910,1578,1578,1578,1578,0
|
|
20231218,175300,131510910,1578,1578,1578,1578,0
|
|
20231218,175200,131510910,1578,1578,1578,1578,701
|
|
20231218,175100,131510910,1578,1578,1578,1578,0
|
|
20231218,175000,131510910,1578,1578,1578,1578,0
|
|
20231218,174900,131510910,1578,1578,1578,1578,0
|
|
20231218,174800,131510910,1578,1578,1578,1578,0
|
|
20231218,174700,131510910,1578,1578,1578,1578,0
|
|
20231218,174600,131510910,1578,1578,1578,1578,0
|
|
20231218,174500,131510910,1578,1578,1578,1578,0
|
|
20231218,174400,131510910,1578,1578,1578,1578,0
|
|
20231218,174300,131510910,1578,1578,1578,1578,0
|
|
20231218,174200,131510910,1578,1578,1578,1578,0
|
|
20231218,174100,131510910,1578,1578,1578,1578,0
|
|
20231218,174000,131510910,1578,1578,1578,1578,0
|
|
20231218,173900,131510910,1578,1578,1578,1578,0
|
|
20231218,173800,131510910,1578,1578,1578,1578,0
|
|
20231218,173700,131510910,1578,1578,1578,1578,0
|
|
20231218,173600,131510910,1578,1578,1578,1578,0
|
|
20231218,173500,131510910,1578,1578,1578,1578,0
|
|
20231218,173400,131510910,1578,1578,1578,1578,0
|
|
20231218,173300,131510910,1578,1578,1578,1578,0
|
|
20231218,173200,131510910,1578,1578,1578,1578,0
|
|
20231218,173100,131510910,1578,1578,1578,1578,0
|
|
20231218,173000,131510910,1578,1578,1578,1578,0
|
|
20231218,172900,131510910,1578,1578,1578,1578,0
|
|
20231218,172800,131510910,1578,1578,1578,1578,0
|
|
20231218,172700,131510910,1578,1578,1578,1578,0
|
|
20231218,172600,131510910,1578,1578,1578,1578,0
|
|
20231218,172500,131510910,1578,1578,1578,1578,0
|
|
20231218,172400,131510910,1578,1578,1578,1578,0
|
|
20231218,172300,131510910,1578,1578,1578,1578,0
|
|
20231218,172200,131510910,1578,1578,1578,1578,701
|
|
20231218,172100,131510910,1578,1578,1578,1578,0
|
|
20231218,172000,131510910,1578,1578,1578,1578,0
|
|
20231218,171900,131510910,1578,1578,1578,1578,0
|
|
20231218,171800,131510910,1578,1578,1578,1578,0
|
|
20231218,171700,131510910,1578,1578,1578,1578,0
|
|
20231218,171600,131510910,1578,1578,1578,1578,0
|
|
20231218,171500,131510910,1578,1578,1578,1578,0
|
|
20231218,171400,131510910,1578,1578,1578,1578,0
|
|
20231218,171300,131510910,1578,1578,1578,1578,0
|
|
20231218,171200,131510910,1578,1578,1578,1578,0
|
|
20231218,171100,131510910,1578,1578,1578,1578,0
|
|
20231218,171000,131510910,1578,1578,1578,1578,0
|
|
20231218,170900,131510910,1578,1578,1578,1578,0
|
|
20231218,170800,131510910,1578,1578,1578,1578,0
|
|
20231218,170700,131510910,1578,1578,1578,1578,0
|
|
20231218,170600,131510910,1578,1578,1578,1578,0
|
|
20231218,170500,131510910,1578,1578,1578,1578,0
|
|
20231218,170400,131510910,1578,1578,1578,1578,0
|
|
20231218,170300,131510910,1578,1578,1578,1578,0
|
|
20231218,170200,131510910,1578,1578,1578,1578,0
|
|
20231218,170100,131510910,1578,1578,1578,1578,0
|
|
20231218,170000,131510910,1578,1578,1578,1578,0
|
|
20231218,165900,131510910,1578,1578,1578,1578,0
|
|
20231218,165800,131510910,1578,1578,1578,1578,0
|
|
20231218,165700,131510910,1578,1578,1578,1578,0
|
|
20231218,165600,131510910,1578,1578,1578,1578,0
|
|
20231218,165500,131510910,1578,1578,1578,1578,0
|
|
20231218,165400,131510910,1578,1578,1578,1578,0
|
|
20231218,165300,131510910,1578,1578,1578,1578,0
|
|
20231218,165200,131510910,1578,1578,1578,1578,701
|
|
20231218,165100,131510910,1578,1578,1578,1578,0
|
|
20231218,165000,131510910,1578,1578,1578,1578,0
|
|
20231218,164900,131510910,1578,1578,1578,1578,0
|
|
20231218,164800,131510910,1578,1578,1578,1578,0
|
|
20231218,164700,131510910,1578,1578,1578,1578,0
|
|
20231218,164600,131510910,1578,1578,1578,1578,0
|
|
20231218,164500,131510910,1578,1578,1578,1578,0
|
|
20231218,164400,131510910,1578,1578,1578,1578,0
|
|
20231218,164300,131510910,1578,1578,1578,1578,0
|
|
20231218,164200,131510910,1578,1578,1578,1578,0
|
|
20231218,164100,131510910,1578,1578,1578,1578,0
|
|
20231218,164000,131510910,1578,1578,1578,1578,0
|
|
20231218,163900,131510910,1578,1578,1578,1578,0
|
|
20231218,163800,131510910,1578,1578,1578,1578,0
|
|
20231218,163700,131510910,1578,1578,1578,1578,0
|
|
20231218,163600,131510910,1578,1578,1578,1578,0
|
|
20231218,163500,131510910,1578,1578,1578,1578,0
|
|
20231218,163400,131510910,1578,1578,1578,1578,0
|
|
20231218,163300,131510910,1578,1578,1578,1578,0
|
|
20231218,163200,131510910,1578,1578,1578,1578,0
|
|
20231218,163100,131510910,1578,1578,1578,1578,0
|
|
20231218,163000,131510910,1578,1578,1578,1578,0
|
|
20231218,162900,131510910,1578,1578,1578,1578,0
|
|
20231218,162800,131510910,1578,1578,1578,1578,0
|
|
20231218,162700,131510910,1578,1578,1578,1578,0
|
|
20231218,162600,131510910,1578,1578,1578,1578,0
|
|
20231218,162500,131510910,1578,1578,1578,1578,0
|
|
20231218,162400,131510910,1578,1578,1578,1578,0
|
|
20231218,162300,131510910,1578,1578,1578,1578,0
|
|
20231218,162200,131510910,1578,1578,1578,1578,701
|
|
20231218,162100,131510910,1578,1578,1578,1578,0
|
|
20231218,162000,131510910,1578,1578,1578,1578,0
|
|
20231218,161900,131510910,1578,1578,1578,1578,0
|
|
20231218,161800,131510910,1578,1578,1578,1578,0
|
|
20231218,161700,131510910,1578,1578,1578,1578,0
|
|
20231218,161600,131510910,1578,1578,1578,1578,0
|
|
20231218,161500,131510910,1578,1578,1578,1578,0
|
|
20231218,161400,131510910,1578,1578,1578,1578,0
|
|
20231218,161300,131510910,1578,1578,1578,1578,0
|
|
20231218,161200,131510910,1578,1578,1578,1578,0
|
|
20231218,161100,131510910,1578,1578,1578,1578,0
|
|
20231218,161000,131510910,1578,1578,1578,1578,0
|
|
20231218,160900,131510910,1578,1578,1578,1578,0
|
|
20231218,160800,131510910,1578,1578,1578,1578,0
|
|
20231218,160700,131510910,1578,1578,1578,1578,0
|
|
20231218,160600,131510910,1578,1578,1578,1578,0
|
|
20231218,160500,131510910,1578,1578,1578,1578,0
|
|
20231218,160400,131510910,1578,1578,1578,1578,0
|
|
20231218,160300,131510910,1578,1578,1578,1578,0
|
|
20231218,160200,131510910,1578,1578,1578,1578,0
|
|
20231218,160100,131510910,1578,1578,1578,1578,0
|
|
20231218,160000,131510910,1578,1578,1578,1578,0
|
|
20231218,155900,131510910,1578,1578,1578,1578,0
|
|
20231218,155800,131510910,1578,1578,1578,1578,0
|
|
20231218,155700,131510910,1578,1578,1578,1578,0
|
|
20231218,155600,131510910,1578,1578,1578,1578,0
|
|
20231218,155500,131510910,1578,1578,1578,1578,0
|
|
20231218,155400,131510910,1578,1578,1578,1578,0
|
|
20231218,155300,131510910,1578,1578,1578,1578,0
|
|
20231218,155200,131510910,1578,1578,1578,1578,701
|
|
20231218,155100,131510910,1578,1578,1578,1578,0
|
|
20231218,155000,131510910,1578,1578,1578,1578,0
|
|
20231218,154900,131510910,1578,1578,1578,1578,0
|
|
20231218,154800,131510910,1578,1578,1578,1578,0
|
|
20231218,154700,131510910,1578,1578,1578,1578,0
|
|
20231218,154600,131510910,1578,1578,1578,1578,0
|
|
20231218,154500,131510910,1578,1578,1578,1578,0
|
|
20231218,154400,131510910,1578,1578,1578,1578,0
|
|
20231218,154300,131510910,1578,1578,1578,1578,0
|
|
20231218,154200,131510910,1578,1578,1578,1578,0
|
|
20231218,154100,131510910,1578,1578,1578,1578,0
|
|
20231218,154000,131510910,1578,1578,1578,1578,0
|
|
20231218,153900,131510910,1578,1578,1578,1578,0
|
|
20231218,153800,131510910,1578,1578,1578,1578,0
|
|
20231218,153700,131510910,1578,1578,1578,1578,0
|
|
20231218,153600,131510910,1578,1578,1578,1578,0
|
|
20231218,153500,131510910,1578,1578,1578,1578,0
|
|
20231218,153400,131510910,1578,1578,1578,1578,0
|
|
20231218,153300,131510910,1578,1578,1578,1578,0
|
|
20231218,153200,131510910,1578,1578,1578,1578,0
|
|
20231218,153100,131510910,1578,1578,1578,1578,0
|
|
20231218,153000,131510910,1578,1578,1578,1578,701
|
|
20231218,152900,130404732,1580,1580,1580,1580,0
|
|
20231218,152800,130404732,1580,1580,1580,1580,0
|
|
20231218,152700,130404732,1580,1580,1580,1580,0
|
|
20231218,152600,130404732,1580,1580,1580,1580,0
|
|
20231218,152500,130404732,1580,1580,1580,1580,0
|
|
20231218,152400,130404732,1580,1580,1580,1580,0
|
|
20231218,152300,130404732,1580,1580,1580,1580,0
|
|
20231218,152200,130404732,1580,1580,1580,1580,0
|
|
20231218,152100,130404732,1580,1580,1580,1580,0
|
|
20231218,152000,130404732,1580,1580,1580,1580,0
|
|
20231218,151900,130404732,1580,1578,1580,1578,126
|
|
20231218,151800,130205902,1578,1579,1579,1578,391
|
|
20231218,151700,129588514,1580,1580,1580,1580,0
|
|
20231218,151600,129588514,1580,1580,1580,1580,14
|
|
20231218,151500,129566394,1580,1579,1580,1579,14
|
|
20231218,151400,129544275,1579,1579,1579,1579,500
|
|
20231218,151300,128754775,1579,1579,1579,1579,0
|
|
20231218,151200,128754775,1579,1579,1579,1579,500
|
|
20231218,151100,127965275,1579,1579,1579,1579,0
|
|
20231218,151000,127965275,1579,1579,1579,1579,0
|
|
20231218,150900,127965275,1579,1579,1579,1579,400
|
|
20231218,150800,127333675,1578,1578,1578,1578,500
|
|
20231218,150700,126544675,1579,1579,1579,1579,100
|
|
20231218,150600,126386775,1578,1580,1580,1578,861
|
|
20231218,150500,125026397,1577,1578,1578,1577,9010
|
|
20231218,150400,110816691,1578,1579,1579,1578,20
|
|
20231218,150300,110785130,1580,1580,1580,1580,0
|
|
20231218,150200,110785130,1580,1580,1580,1580,0
|
|
20231218,150100,110785130,1580,1580,1580,1580,0
|
|
20231218,150000,110785130,1580,1580,1580,1580,1
|
|
20231218,145900,110783550,1578,1578,1578,1578,0
|
|
20231218,145800,110783550,1578,1578,1578,1578,1
|
|
20231218,145700,110781972,1580,1580,1580,1580,0
|
|
20231218,145600,110781972,1580,1580,1580,1580,0
|
|
20231218,145500,110781972,1580,1580,1580,1580,0
|
|
20231218,145400,110781972,1580,1580,1580,1580,198
|
|
20231218,145300,110469132,1580,1580,1580,1580,0
|
|
20231218,145200,110469132,1580,1580,1580,1580,0
|
|
20231218,145100,110469132,1580,1580,1580,1580,30
|
|
20231218,145000,110421732,1581,1581,1581,1581,0
|
|
20231218,144900,110421732,1581,1581,1581,1581,0
|
|
20231218,144800,110421732,1581,1581,1581,1581,0
|
|
20231218,144700,110421732,1581,1581,1581,1581,3
|
|
20231218,144600,110416989,1581,1581,1581,1581,100
|
|
20231218,144500,110258889,1580,1580,1580,1580,0
|
|
20231218,144400,110258889,1580,1580,1580,1580,0
|
|
20231218,144300,110258889,1580,1580,1580,1580,2
|
|
20231218,144200,110255729,1580,1580,1580,1580,0
|
|
20231218,144100,110255729,1580,1580,1580,1580,2375
|
|
20231218,144000,106503229,1580,1580,1580,1580,4
|
|
20231218,143900,106496909,1577,1577,1577,1577,0
|
|
20231218,143800,106496909,1577,1577,1577,1577,0
|
|
20231218,143700,106496909,1577,1577,1577,1577,0
|
|
20231218,143600,106496909,1577,1577,1577,1577,0
|
|
20231218,143500,106496909,1577,1577,1577,1577,0
|
|
20231218,143400,106496909,1577,1577,1577,1577,0
|
|
20231218,143300,106496909,1577,1577,1577,1577,0
|
|
20231218,143200,106496909,1577,1577,1577,1577,0
|
|
20231218,143100,106496909,1577,1577,1577,1577,0
|
|
20231218,143000,106496909,1577,1577,1577,1577,0
|
|
20231218,142900,106496909,1577,1577,1577,1577,0
|
|
20231218,142800,106496909,1577,1577,1577,1577,0
|
|
20231218,142700,106496909,1577,1577,1577,1577,0
|
|
20231218,142600,106496909,1577,1577,1577,1577,0
|
|
20231218,142500,106496909,1577,1577,1577,1577,0
|
|
20231218,142400,106496909,1577,1577,1577,1577,0
|
|
20231218,142300,106496909,1577,1577,1577,1577,0
|
|
20231218,142200,106496909,1577,1577,1577,1577,0
|
|
20231218,142100,106496909,1577,1577,1577,1577,0
|
|
20231218,142000,106496909,1577,1577,1577,1577,0
|
|
20231218,141900,106496909,1577,1577,1577,1577,0
|
|
20231218,141800,106496909,1577,1578,1578,1577,700
|
|
20231218,141700,105392993,1578,1581,1582,1578,10364
|
|
20231218,141600,89007976,1580,1580,1580,1580,450
|
|
20231218,141500,88296976,1581,1581,1581,1581,8971
|
|
20231218,141400,74113825,1580,1579,1580,1579,9334
|
|
20231218,141300,59366138,1579,1579,1579,1579,0
|
|
20231218,141200,59366138,1579,1579,1579,1579,1100
|
|
20231218,141100,57629238,1578,1578,1578,1578,54
|
|
20231218,141000,57544026,1578,1578,1578,1578,446
|
|
20231218,140900,56840238,1578,1577,1578,1577,175
|
|
20231218,140800,56564092,1577,1577,1577,1577,0
|
|
20231218,140700,56564092,1577,1577,1577,1577,0
|
|
20231218,140600,56564092,1577,1577,1577,1577,4
|
|
20231218,140500,56557784,1577,1577,1577,1577,0
|
|
20231218,140400,56557784,1577,1577,1577,1577,0
|
|
20231218,140300,56557784,1577,1577,1577,1577,4
|
|
20231218,140200,56551476,1577,1577,1577,1577,0
|
|
20231218,140100,56551476,1577,1577,1577,1577,0
|
|
20231218,140000,56551476,1577,1577,1577,1577,4
|
|
20231218,135900,56545168,1577,1577,1577,1577,0
|
|
20231218,135800,56545168,1577,1577,1577,1577,0
|
|
20231218,135700,56545168,1577,1577,1577,1577,0
|
|
20231218,135600,56545168,1577,1577,1577,1577,0
|
|
20231218,135500,56545168,1577,1577,1577,1577,4
|
|
20231218,135400,56538860,1577,1577,1577,1577,0
|
|
20231218,135300,56538860,1577,1577,1577,1577,0
|
|
20231218,135200,56538860,1577,1577,1577,1577,5
|
|
20231218,135100,56530975,1577,1577,1577,1577,0
|
|
20231218,135000,56530975,1577,1577,1577,1577,0
|
|
20231218,134900,56530975,1577,1577,1577,1577,5
|
|
20231218,134800,56523090,1577,1577,1577,1577,0
|
|
20231218,134700,56523090,1577,1577,1577,1577,0
|
|
20231218,134600,56523090,1577,1577,1577,1577,5
|
|
20231218,134500,56515205,1577,1577,1577,1577,0
|
|
20231218,134400,56515205,1577,1577,1577,1577,0
|
|
20231218,134300,56515205,1577,1577,1577,1577,0
|
|
20231218,134200,56515205,1577,1577,1577,1577,5
|
|
20231218,134100,56507320,1577,1577,1577,1577,5
|
|
20231218,134000,56499435,1577,1577,1577,1577,5
|
|
20231218,133900,56491550,1578,1577,1578,1577,957
|
|
20231218,133800,54982349,1577,1577,1577,1577,72
|
|
20231218,133700,54868805,1577,1577,1577,1577,433
|
|
20231218,133600,54185964,1577,1577,1577,1577,0
|
|
20231218,133500,54185964,1577,1577,1577,1577,8
|
|
20231218,133400,54173348,1577,1577,1577,1577,5
|
|
20231218,133300,54165463,1577,1577,1577,1577,5
|
|
20231218,133200,54157578,1577,1577,1577,1577,67
|
|
20231218,133100,54051919,1577,1577,1577,1577,0
|
|
20231218,133000,54051919,1577,1577,1577,1577,0
|
|
20231218,132900,54051919,1577,1577,1577,1577,3
|
|
20231218,132800,54047188,1579,1577,1579,1577,14
|
|
20231218,132700,54025092,1577,1577,1577,1577,5
|
|
20231218,132600,54017207,1577,1577,1577,1577,5
|
|
20231218,132500,54009322,1579,1577,1579,1577,215
|
|
20231218,132400,53669990,1577,1577,1577,1577,660
|
|
20231218,132300,52629170,1577,1577,1577,1577,850
|
|
20231218,132200,51288720,1578,1577,1578,1577,1032
|
|
20231218,132100,49660374,1579,1579,1579,1579,0
|
|
20231218,132000,49660374,1579,1579,1579,1579,0
|
|
20231218,131900,49660374,1579,1579,1579,1579,0
|
|
20231218,131800,49660374,1579,1579,1579,1579,0
|
|
20231218,131700,49660374,1579,1579,1579,1579,15
|
|
20231218,131600,49636689,1579,1579,1579,1579,0
|
|
20231218,131500,49636689,1579,1579,1579,1579,0
|
|
20231218,131400,49636689,1579,1579,1579,1579,317
|
|
20231218,131300,49136146,1579,1579,1579,1579,0
|
|
20231218,131200,49136146,1579,1579,1579,1579,0
|
|
20231218,131100,49136146,1579,1579,1579,1579,0
|
|
20231218,131000,49136146,1579,1579,1579,1579,0
|
|
20231218,130900,49136146,1579,1579,1579,1579,0
|
|
20231218,130800,49136146,1579,1579,1579,1579,0
|
|
20231218,130700,49136146,1579,1579,1579,1579,0
|
|
20231218,130600,49136146,1579,1579,1579,1579,0
|
|
20231218,130500,49136146,1579,1579,1579,1579,0
|
|
20231218,130400,49136146,1579,1579,1579,1579,0
|
|
20231218,130300,49136146,1579,1579,1579,1579,0
|
|
20231218,130200,49136146,1579,1579,1579,1579,0
|
|
20231218,130100,49136146,1579,1579,1579,1579,0
|
|
20231218,130000,49136146,1579,1579,1579,1579,0
|
|
20231218,125900,49136146,1579,1579,1579,1579,0
|
|
20231218,125800,49136146,1579,1579,1579,1579,0
|
|
20231218,125700,49136146,1579,1579,1579,1579,0
|
|
20231218,125600,49136146,1579,1579,1579,1579,1
|
|
20231218,125500,49134567,1579,1579,1579,1579,0
|
|
20231218,125400,49134567,1579,1579,1579,1579,0
|
|
20231218,125300,49134567,1579,1579,1579,1579,0
|
|
20231218,125200,49134567,1579,1579,1579,1579,0
|
|
20231218,125100,49134567,1579,1579,1579,1579,0
|
|
20231218,125000,49134567,1579,1579,1579,1579,0
|
|
20231218,124900,49134567,1579,1579,1579,1579,0
|
|
20231218,124800,49134567,1579,1579,1579,1579,0
|
|
20231218,124700,49134567,1579,1579,1579,1579,0
|
|
20231218,124600,49134567,1579,1579,1579,1579,29
|
|
20231218,124500,49088776,1579,1579,1579,1579,0
|
|
20231218,124400,49088776,1579,1579,1579,1579,0
|
|
20231218,124300,49088776,1579,1579,1579,1579,0
|
|
20231218,124200,49088776,1579,1579,1579,1579,0
|
|
20231218,124100,49088776,1579,1579,1579,1579,0
|
|
20231218,124000,49088776,1579,1579,1579,1579,0
|
|
20231218,123900,49088776,1579,1579,1579,1579,31
|
|
20231218,123800,49039827,1572,1572,1572,1572,0
|
|
20231218,123700,49039827,1572,1572,1572,1572,0
|
|
20231218,123600,49039827,1572,1572,1572,1572,0
|
|
20231218,123500,49039827,1572,1572,1572,1572,0
|
|
20231218,123400,49039827,1572,1572,1572,1572,0
|
|
20231218,123300,49039827,1572,1572,1572,1572,0
|
|
20231218,123200,49039827,1572,1572,1572,1572,0
|
|
20231218,123100,49039827,1572,1572,1572,1572,0
|
|
20231218,123000,49039827,1572,1572,1572,1572,0
|
|
20231218,122900,49039827,1572,1572,1572,1572,0
|
|
20231218,122800,49039827,1572,1572,1572,1572,0
|
|
20231218,122700,49039827,1572,1572,1572,1572,500
|
|
20231218,122600,48253827,1580,1580,1580,1580,0
|
|
20231218,122500,48253827,1580,1580,1580,1580,0
|
|
20231218,122400,48253827,1580,1580,1580,1580,0
|
|
20231218,122300,48253827,1580,1580,1580,1580,0
|
|
20231218,122200,48253827,1580,1580,1580,1580,0
|
|
20231218,122100,48253827,1580,1580,1580,1580,0
|
|
20231218,122000,48253827,1580,1580,1580,1580,161
|
|
20231218,121900,47999447,1580,1580,1580,1580,0
|
|
20231218,121800,47999447,1580,1580,1580,1580,0
|
|
20231218,121700,47999447,1580,1580,1580,1580,233
|
|
20231218,121600,47631307,1580,1580,1580,1580,0
|
|
20231218,121500,47631307,1580,1580,1580,1580,0
|
|
20231218,121400,47631307,1580,1580,1580,1580,0
|
|
20231218,121300,47631307,1580,1580,1580,1580,215
|
|
20231218,121200,47291607,1572,1572,1572,1572,0
|
|
20231218,121100,47291607,1572,1572,1572,1572,0
|
|
20231218,121000,47291607,1572,1572,1572,1572,95
|
|
20231218,120900,47142267,1572,1572,1572,1572,0
|
|
20231218,120800,47142267,1572,1572,1572,1572,0
|
|
20231218,120700,47142267,1572,1572,1572,1572,0
|
|
20231218,120600,47142267,1572,1572,1572,1572,0
|
|
20231218,120500,47142267,1572,1572,1572,1572,238
|
|
20231218,120400,46768131,1572,1572,1572,1572,3
|
|
20231218,120300,46763415,1580,1580,1580,1580,0
|
|
20231218,120200,46763415,1580,1580,1580,1580,0
|
|
20231218,120100,46763415,1580,1580,1580,1580,0
|
|
20231218,120000,46763415,1580,1580,1580,1580,0
|
|
20231218,115900,46763415,1580,1579,1580,1579,540
|
|
20231218,115800,45910246,1572,1572,1572,1572,1
|
|
20231218,115700,45908674,1572,1572,1572,1572,0
|
|
20231218,115600,45908674,1572,1578,1578,1572,238
|
|
20231218,115500,45533887,1578,1578,1578,1578,0
|
|
20231218,115400,45533887,1578,1578,1578,1578,6
|
|
20231218,115300,45524419,1578,1578,1578,1578,0
|
|
20231218,115200,45524419,1578,1578,1578,1578,0
|
|
20231218,115100,45524419,1578,1578,1578,1578,0
|
|
20231218,115000,45524419,1578,1578,1578,1578,9
|
|
20231218,114900,45510217,1578,1578,1578,1578,0
|
|
20231218,114800,45510217,1578,1578,1578,1578,0
|
|
20231218,114700,45510217,1578,1578,1578,1578,238
|
|
20231218,114600,45134653,1580,1580,1580,1580,0
|
|
20231218,114500,45134653,1580,1580,1580,1580,0
|
|
20231218,114400,45134653,1580,1580,1580,1580,0
|
|
20231218,114300,45134653,1580,1580,1580,1580,113
|
|
20231218,114200,44956113,1578,1578,1578,1578,0
|
|
20231218,114100,44956113,1578,1578,1578,1578,0
|
|
20231218,114000,44956113,1578,1578,1578,1578,3
|
|
20231218,113900,44951379,1578,1578,1578,1578,0
|
|
20231218,113800,44951379,1578,1578,1578,1578,238
|
|
20231218,113700,44575815,1580,1580,1580,1580,0
|
|
20231218,113600,44575815,1580,1580,1580,1580,0
|
|
20231218,113500,44575815,1580,1579,1580,1579,95
|
|
20231218,113400,44425738,1579,1579,1579,1579,0
|
|
20231218,113300,44425738,1579,1579,1579,1579,0
|
|
20231218,113200,44425738,1579,1579,1579,1579,0
|
|
20231218,113100,44425738,1579,1579,1579,1579,1
|
|
20231218,113000,44424159,1578,1578,1578,1578,1
|
|
20231218,112900,44422581,1578,1578,1578,1578,239
|
|
20231218,112800,44045439,1579,1579,1579,1579,0
|
|
20231218,112700,44045439,1579,1579,1579,1579,0
|
|
20231218,112600,44045439,1579,1579,1579,1579,0
|
|
20231218,112500,44045439,1579,1579,1579,1579,0
|
|
20231218,112400,44045439,1579,1579,1579,1579,10
|
|
20231218,112300,44029649,1579,1579,1579,1579,0
|
|
20231218,112200,44029649,1579,1579,1579,1579,0
|
|
20231218,112100,44029649,1579,1579,1579,1579,1
|
|
20231218,112000,44028070,1578,1578,1578,1578,0
|
|
20231218,111900,44028070,1578,1578,1578,1578,209
|
|
20231218,111800,43698268,1578,1578,1578,1578,0
|
|
20231218,111700,43698268,1578,1578,1578,1578,0
|
|
20231218,111600,43698268,1578,1578,1578,1578,0
|
|
20231218,111500,43698268,1578,1578,1578,1578,0
|
|
20231218,111400,43698268,1578,1578,1578,1578,1
|
|
20231218,111300,43696690,1571,1571,1571,1571,0
|
|
20231218,111200,43696690,1571,1571,1571,1571,0
|
|
20231218,111100,43696690,1571,1571,1571,1571,3980
|
|
20231218,111000,37444110,1578,1578,1578,1578,1
|
|
20231218,110900,37442532,1572,1572,1572,1572,0
|
|
20231218,110800,37442532,1572,1572,1572,1572,0
|
|
20231218,110700,37442532,1572,1572,1572,1572,0
|
|
20231218,110600,37442532,1572,1572,1572,1572,0
|
|
20231218,110500,37442532,1572,1572,1572,1572,3619
|
|
20231218,110400,31753464,1572,1572,1572,1572,0
|
|
20231218,110300,31753464,1572,1572,1572,1572,0
|
|
20231218,110200,31753464,1572,1572,1572,1572,0
|
|
20231218,110100,31753464,1572,1572,1572,1572,0
|
|
20231218,110000,31753464,1572,1572,1572,1572,0
|
|
20231218,105900,31753464,1572,1572,1572,1572,0
|
|
20231218,105800,31753464,1572,1572,1572,1572,0
|
|
20231218,105700,31753464,1572,1573,1573,1572,5000
|
|
20231218,105600,23890711,1573,1573,1573,1573,0
|
|
20231218,105500,23890711,1573,1573,1573,1573,6
|
|
20231218,105400,23881273,1579,1575,1579,1575,940
|
|
20231218,105300,22400638,1573,1573,1573,1573,0
|
|
20231218,105200,22400638,1573,1573,1573,1573,0
|
|
20231218,105100,22400638,1573,1573,1573,1573,0
|
|
20231218,105000,22400638,1573,1573,1573,1573,0
|
|
20231218,104900,22400638,1573,1573,1573,1573,0
|
|
20231218,104800,22400638,1573,1573,1573,1573,0
|
|
20231218,104700,22400638,1573,1573,1573,1573,0
|
|
20231218,104600,22400638,1573,1573,1573,1573,0
|
|
20231218,104500,22400638,1573,1573,1573,1573,0
|
|
20231218,104400,22400638,1573,1573,1573,1573,0
|
|
20231218,104300,22400638,1573,1573,1573,1573,0
|
|
20231218,104200,22400638,1573,1573,1573,1573,0
|
|
20231218,104100,22400638,1573,1573,1573,1573,0
|
|
20231218,104000,22400638,1573,1573,1573,1573,0
|
|
20231218,103900,22400638,1573,1573,1573,1573,548
|
|
20231218,103800,21538634,1573,1573,1573,1573,105
|
|
20231218,103700,21373469,1573,1573,1573,1573,5
|
|
20231218,103600,21365604,1573,1573,1573,1573,73
|
|
20231218,103500,21250775,1574,1574,1574,1574,28
|
|
20231218,103400,21206703,1573,1573,1573,1573,5
|
|
20231218,103300,21198838,1573,1573,1573,1573,0
|
|
20231218,103200,21198838,1573,1573,1573,1573,0
|
|
20231218,103100,21198838,1573,1573,1573,1573,5
|
|
20231218,103000,21190973,1572,1572,1572,1572,0
|
|
20231218,102900,21190973,1572,1572,1572,1572,0
|
|
20231218,102800,21190973,1572,1572,1572,1572,6
|
|
20231218,102700,21181541,1572,1572,1572,1572,304
|
|
20231218,102600,20703653,1573,1573,1573,1573,0
|
|
20231218,102500,20703653,1573,1573,1573,1573,0
|
|
20231218,102400,20703653,1573,1573,1573,1573,10
|
|
20231218,102300,20687923,1575,1575,1575,1575,0
|
|
20231218,102200,20687923,1575,1575,1575,1575,0
|
|
20231218,102100,20687923,1575,1575,1575,1575,1
|
|
20231218,102000,20686348,1576,1576,1576,1576,0
|
|
20231218,101900,20686348,1576,1576,1576,1576,0
|
|
20231218,101800,20686348,1576,1576,1576,1576,556
|
|
20231218,101700,19810092,1576,1576,1576,1576,0
|
|
20231218,101600,19810092,1576,1576,1576,1576,0
|
|
20231218,101500,19810092,1576,1576,1576,1576,0
|
|
20231218,101400,19810092,1576,1576,1576,1576,0
|
|
20231218,101300,19810092,1576,1576,1576,1576,0
|
|
20231218,101200,19810092,1576,1576,1576,1576,0
|
|
20231218,101100,19810092,1576,1576,1576,1576,0
|
|
20231218,101000,19810092,1576,1576,1576,1576,135
|
|
20231218,100900,19597332,1575,1575,1575,1575,0
|
|
20231218,100800,19597332,1575,1575,1575,1575,0
|
|
20231218,100700,19597332,1575,1575,1575,1575,471
|
|
20231218,100600,18855507,1575,1575,1575,1575,0
|
|
20231218,100500,18855507,1575,1575,1575,1575,0
|
|
20231218,100400,18855507,1575,1575,1575,1575,0
|
|
20231218,100300,18855507,1575,1575,1575,1575,0
|
|
20231218,100200,18855507,1575,1575,1575,1575,0
|
|
20231218,100100,18855507,1575,1575,1575,1575,10
|
|
20231218,100000,18839757,1575,1575,1575,1575,0
|
|
20231218,095900,18839757,1575,1575,1575,1575,0
|
|
20231218,095800,18839757,1575,1575,1575,1575,0
|
|
20231218,095700,18839757,1575,1575,1575,1575,1
|
|
20231218,095600,18838182,1575,1575,1575,1575,0
|
|
20231218,095500,18838182,1575,1575,1575,1575,0
|
|
20231218,095400,18838182,1575,1575,1575,1575,0
|
|
20231218,095300,18838182,1575,1575,1575,1575,16
|
|
20231218,095200,18812982,1573,1573,1573,1573,0
|
|
20231218,095100,18812982,1573,1573,1573,1573,2
|
|
20231218,095000,18809836,1576,1576,1576,1576,0
|
|
20231218,094900,18809836,1576,1576,1576,1576,100
|
|
20231218,094800,18652236,1576,1576,1576,1576,0
|
|
20231218,094700,18652236,1576,1576,1576,1576,0
|
|
20231218,094600,18652236,1576,1576,1576,1576,0
|
|
20231218,094500,18652236,1576,1576,1576,1576,145
|
|
20231218,094400,18423716,1576,1576,1576,1576,0
|
|
20231218,094300,18423716,1576,1576,1576,1576,470
|
|
20231218,094200,17682996,1576,1576,1576,1576,1
|
|
20231218,094100,17681420,1576,1576,1576,1576,426
|
|
20231218,094000,17010044,1576,1576,1576,1576,0
|
|
20231218,093900,17010044,1576,1576,1576,1576,0
|
|
20231218,093800,17010044,1576,1576,1576,1576,0
|
|
20231218,093700,17010044,1576,1576,1576,1576,207
|
|
20231218,093600,16683812,1576,1576,1576,1576,0
|
|
20231218,093500,16683812,1576,1576,1576,1576,0
|
|
20231218,093400,16683812,1576,1576,1576,1576,0
|
|
20231218,093300,16683812,1576,1575,1576,1575,970
|
|
20231218,093200,15155293,1575,1575,1575,1575,0
|
|
20231218,093100,15155293,1575,1575,1575,1575,0
|
|
20231218,093000,15155293,1575,1575,1575,1575,145
|
|
20231218,092900,14926918,1575,1575,1575,1575,0
|
|
20231218,092800,14926918,1575,1575,1575,1575,0
|
|
20231218,092700,14926918,1575,1575,1575,1575,0
|
|
20231218,092600,14926918,1575,1575,1575,1575,100
|
|
20231218,092500,14769418,1575,1570,1575,1570,209
|
|
20231218,092400,14440578,1570,1573,1573,1564,3386
|
|
20231218,092300,9128732,1574,1574,1574,1574,11
|
|
20231218,092200,9111418,1574,1574,1574,1574,25
|
|
20231218,092100,9072068,1574,1574,1574,1574,26
|
|
20231218,092000,9031144,1576,1573,1576,1573,247
|
|
20231218,091900,8642020,1574,1574,1574,1574,0
|
|
20231218,091800,8642020,1574,1574,1574,1574,0
|
|
20231218,091700,8642020,1574,1574,1574,1574,0
|
|
20231218,091600,8642020,1574,1574,1574,1574,301
|
|
20231218,091500,8168246,1574,1574,1574,1574,0
|
|
20231218,091400,8168246,1574,1574,1574,1574,0
|
|
20231218,091300,8168246,1574,1574,1574,1574,2
|
|
20231218,091200,8165098,1574,1574,1574,1574,0
|
|
20231218,091100,8165098,1574,1575,1575,1574,2
|
|
20231218,091000,8161949,1576,1576,1576,1576,1
|
|
20231218,090900,8160373,1574,1577,1577,1574,2281
|
|
20231218,090800,4565811,1576,1576,1576,1576,35
|
|
20231218,090700,4510651,1575,1575,1579,1575,210
|
|
20231218,090600,4179897,1576,1576,1576,1576,2496
|
|
20231218,090500,246201,1576,1576,1576,1576,7
|
|
20231218,090400,235169,1576,1576,1576,1576,0
|
|
20231218,090300,235169,1576,1576,1576,1576,0
|
|
20231218,090200,235169,1576,1576,1579,1576,8
|
|
20231218,090100,222558,1577,1577,1577,1577,52
|
|
20231218,090000,140554,1578,1580,1580,1578,89
|