650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194700,484436194,1187,1187,1187,1187,13574
|
|
20231027,194600,484436194,1187,1187,1187,1187,0
|
|
20231027,194500,484436194,1187,1187,1187,1187,0
|
|
20231027,194400,484436194,1187,1187,1187,1187,0
|
|
20231027,194300,484436194,1187,1187,1187,1187,0
|
|
20231027,194200,484436194,1187,1187,1187,1187,0
|
|
20231027,194100,484436194,1187,1187,1187,1187,0
|
|
20231027,194000,484436194,1187,1187,1187,1187,0
|
|
20231027,193900,484436194,1187,1187,1187,1187,0
|
|
20231027,193800,484436194,1187,1187,1187,1187,0
|
|
20231027,193700,484436194,1187,1187,1187,1187,0
|
|
20231027,193600,484436194,1187,1187,1187,1187,0
|
|
20231027,193500,484436194,1187,1187,1187,1187,0
|
|
20231027,193400,484436194,1187,1187,1187,1187,0
|
|
20231027,193300,484436194,1187,1187,1187,1187,0
|
|
20231027,193200,484436194,1187,1187,1187,1187,0
|
|
20231027,193100,484436194,1187,1187,1187,1187,0
|
|
20231027,193000,484436194,1187,1187,1187,1187,0
|
|
20231027,192900,484436194,1187,1187,1187,1187,0
|
|
20231027,192800,484436194,1187,1187,1187,1187,0
|
|
20231027,192700,484436194,1187,1187,1187,1187,0
|
|
20231027,192600,484436194,1187,1187,1187,1187,0
|
|
20231027,192500,484436194,1187,1187,1187,1187,0
|
|
20231027,192400,484436194,1187,1187,1187,1187,0
|
|
20231027,192300,484436194,1187,1187,1187,1187,0
|
|
20231027,192200,484436194,1187,1187,1187,1187,0
|
|
20231027,192100,484436194,1187,1187,1187,1187,0
|
|
20231027,192000,484436194,1187,1187,1187,1187,0
|
|
20231027,191900,484436194,1187,1187,1187,1187,0
|
|
20231027,191800,484436194,1187,1187,1187,1187,0
|
|
20231027,191700,484436194,1187,1187,1187,1187,13574
|
|
20231027,191600,484436194,1187,1187,1187,1187,0
|
|
20231027,191500,484436194,1187,1187,1187,1187,0
|
|
20231027,191400,484436194,1187,1187,1187,1187,0
|
|
20231027,191300,484436194,1187,1187,1187,1187,0
|
|
20231027,191200,484436194,1187,1187,1187,1187,0
|
|
20231027,191100,484436194,1187,1187,1187,1187,0
|
|
20231027,191000,484436194,1187,1187,1187,1187,0
|
|
20231027,190900,484436194,1187,1187,1187,1187,0
|
|
20231027,190800,484436194,1187,1187,1187,1187,0
|
|
20231027,190700,484436194,1187,1187,1187,1187,0
|
|
20231027,190600,484436194,1187,1187,1187,1187,0
|
|
20231027,190500,484436194,1187,1187,1187,1187,0
|
|
20231027,190400,484436194,1187,1187,1187,1187,0
|
|
20231027,190300,484436194,1187,1187,1187,1187,0
|
|
20231027,190200,484436194,1187,1187,1187,1187,0
|
|
20231027,190100,484436194,1187,1187,1187,1187,0
|
|
20231027,190000,484436194,1187,1187,1187,1187,0
|
|
20231027,185900,484436194,1187,1187,1187,1187,0
|
|
20231027,185800,484436194,1187,1187,1187,1187,0
|
|
20231027,185700,484436194,1187,1187,1187,1187,0
|
|
20231027,185600,484436194,1187,1187,1187,1187,0
|
|
20231027,185500,484436194,1187,1187,1187,1187,0
|
|
20231027,185400,484436194,1187,1187,1187,1187,0
|
|
20231027,185300,484436194,1187,1187,1187,1187,0
|
|
20231027,185200,484436194,1187,1187,1187,1187,0
|
|
20231027,185100,484436194,1187,1187,1187,1187,0
|
|
20231027,185000,484436194,1187,1187,1187,1187,0
|
|
20231027,184900,484436194,1187,1187,1187,1187,0
|
|
20231027,184800,484436194,1187,1187,1187,1187,0
|
|
20231027,184700,484436194,1187,1187,1187,1187,13574
|
|
20231027,184600,484436194,1187,1187,1187,1187,0
|
|
20231027,184500,484436194,1187,1187,1187,1187,0
|
|
20231027,184400,484436194,1187,1187,1187,1187,0
|
|
20231027,184300,484436194,1187,1187,1187,1187,0
|
|
20231027,184200,484436194,1187,1187,1187,1187,0
|
|
20231027,184100,484436194,1187,1187,1187,1187,0
|
|
20231027,184000,484436194,1187,1187,1187,1187,0
|
|
20231027,183900,484436194,1187,1187,1187,1187,0
|
|
20231027,183800,484436194,1187,1187,1187,1187,0
|
|
20231027,183700,484436194,1187,1187,1187,1187,0
|
|
20231027,183600,484436194,1187,1187,1187,1187,0
|
|
20231027,183500,484436194,1187,1187,1187,1187,0
|
|
20231027,183400,484436194,1187,1187,1187,1187,0
|
|
20231027,183300,484436194,1187,1187,1187,1187,0
|
|
20231027,183200,484436194,1187,1187,1187,1187,0
|
|
20231027,183100,484436194,1187,1187,1187,1187,0
|
|
20231027,183000,484436194,1187,1187,1187,1187,0
|
|
20231027,182900,484436194,1187,1187,1187,1187,0
|
|
20231027,182800,484436194,1187,1187,1187,1187,0
|
|
20231027,182700,484436194,1187,1187,1187,1187,0
|
|
20231027,182600,484436194,1187,1187,1187,1187,0
|
|
20231027,182500,484436194,1187,1187,1187,1187,0
|
|
20231027,182400,484436194,1187,1187,1187,1187,0
|
|
20231027,182300,484436194,1187,1187,1187,1187,0
|
|
20231027,182200,484436194,1187,1187,1187,1187,0
|
|
20231027,182100,484436194,1187,1187,1187,1187,0
|
|
20231027,182000,484436194,1187,1187,1187,1187,0
|
|
20231027,181900,484436194,1187,1187,1187,1187,0
|
|
20231027,181800,484436194,1187,1187,1187,1187,0
|
|
20231027,181700,484436194,1187,1187,1187,1187,13574
|
|
20231027,181600,484436194,1187,1187,1187,1187,0
|
|
20231027,181500,484436194,1187,1187,1187,1187,0
|
|
20231027,181400,484436194,1187,1187,1187,1187,0
|
|
20231027,181300,484436194,1187,1187,1187,1187,0
|
|
20231027,181200,484436194,1187,1187,1187,1187,0
|
|
20231027,181100,484436194,1187,1187,1187,1187,0
|
|
20231027,181000,484436194,1187,1187,1187,1187,0
|
|
20231027,180900,484436194,1187,1187,1187,1187,0
|
|
20231027,180800,484436194,1187,1187,1187,1187,0
|
|
20231027,180700,484436194,1187,1187,1187,1187,0
|
|
20231027,180600,484436194,1187,1187,1187,1187,0
|
|
20231027,180500,484436194,1187,1187,1187,1187,0
|
|
20231027,180400,484436194,1187,1187,1187,1187,0
|
|
20231027,180300,484436194,1187,1187,1187,1187,0
|
|
20231027,180200,484436194,1187,1187,1187,1187,0
|
|
20231027,180100,484436194,1187,1187,1187,1187,0
|
|
20231027,180000,484436194,1187,1187,1187,1187,0
|
|
20231027,175900,484436194,1187,1187,1187,1187,0
|
|
20231027,175800,484436194,1187,1187,1187,1187,0
|
|
20231027,175700,484436194,1187,1187,1187,1187,0
|
|
20231027,175600,484436194,1187,1187,1187,1187,0
|
|
20231027,175500,484436194,1187,1187,1187,1187,0
|
|
20231027,175400,484436194,1187,1187,1187,1187,0
|
|
20231027,175300,484436194,1187,1187,1187,1187,0
|
|
20231027,175200,484436194,1187,1187,1187,1187,0
|
|
20231027,175100,484436194,1187,1187,1187,1187,0
|
|
20231027,175000,484436194,1187,1187,1187,1187,0
|
|
20231027,174900,484436194,1187,1187,1187,1187,0
|
|
20231027,174800,484436194,1187,1187,1187,1187,0
|
|
20231027,174700,484436194,1187,1187,1187,1187,13574
|
|
20231027,174600,484436194,1187,1187,1187,1187,0
|
|
20231027,174500,484436194,1187,1187,1187,1187,0
|
|
20231027,174400,484436194,1187,1187,1187,1187,0
|
|
20231027,174300,484436194,1187,1187,1187,1187,0
|
|
20231027,174200,484436194,1187,1187,1187,1187,0
|
|
20231027,174100,484436194,1187,1187,1187,1187,0
|
|
20231027,174000,484436194,1187,1187,1187,1187,0
|
|
20231027,173900,484436194,1187,1187,1187,1187,0
|
|
20231027,173800,484436194,1187,1187,1187,1187,0
|
|
20231027,173700,484436194,1187,1187,1187,1187,0
|
|
20231027,173600,484436194,1187,1187,1187,1187,0
|
|
20231027,173500,484436194,1187,1187,1187,1187,0
|
|
20231027,173400,484436194,1187,1187,1187,1187,0
|
|
20231027,173300,484436194,1187,1187,1187,1187,0
|
|
20231027,173200,484436194,1187,1187,1187,1187,0
|
|
20231027,173100,484436194,1187,1187,1187,1187,0
|
|
20231027,173000,484436194,1187,1187,1187,1187,0
|
|
20231027,172900,484436194,1187,1187,1187,1187,0
|
|
20231027,172800,484436194,1187,1187,1187,1187,0
|
|
20231027,172700,484436194,1187,1187,1187,1187,0
|
|
20231027,172600,484436194,1187,1187,1187,1187,0
|
|
20231027,172500,484436194,1187,1187,1187,1187,0
|
|
20231027,172400,484436194,1187,1187,1187,1187,0
|
|
20231027,172300,484436194,1187,1187,1187,1187,0
|
|
20231027,172200,484436194,1187,1187,1187,1187,0
|
|
20231027,172100,484436194,1187,1187,1187,1187,0
|
|
20231027,172000,484436194,1187,1187,1187,1187,0
|
|
20231027,171900,484436194,1187,1187,1187,1187,0
|
|
20231027,171800,484436194,1187,1187,1187,1187,0
|
|
20231027,171700,484436194,1187,1187,1187,1187,13574
|
|
20231027,171600,484436194,1187,1187,1187,1187,0
|
|
20231027,171500,484436194,1187,1187,1187,1187,0
|
|
20231027,171400,484436194,1187,1187,1187,1187,0
|
|
20231027,171300,484436194,1187,1187,1187,1187,0
|
|
20231027,171200,484436194,1187,1187,1187,1187,0
|
|
20231027,171100,484436194,1187,1187,1187,1187,0
|
|
20231027,171000,484436194,1187,1187,1187,1187,0
|
|
20231027,170900,484436194,1187,1187,1187,1187,0
|
|
20231027,170800,484436194,1187,1187,1187,1187,0
|
|
20231027,170700,484436194,1187,1187,1187,1187,0
|
|
20231027,170600,484436194,1187,1187,1187,1187,0
|
|
20231027,170500,484436194,1187,1187,1187,1187,0
|
|
20231027,170400,484436194,1187,1187,1187,1187,0
|
|
20231027,170300,484436194,1187,1187,1187,1187,0
|
|
20231027,170200,484436194,1187,1187,1187,1187,0
|
|
20231027,170100,484436194,1187,1187,1187,1187,0
|
|
20231027,170000,484436194,1187,1187,1187,1187,0
|
|
20231027,165900,484436194,1187,1187,1187,1187,0
|
|
20231027,165800,484436194,1187,1187,1187,1187,0
|
|
20231027,165700,484436194,1187,1187,1187,1187,0
|
|
20231027,165600,484436194,1187,1187,1187,1187,0
|
|
20231027,165500,484436194,1187,1187,1187,1187,0
|
|
20231027,165400,484436194,1187,1187,1187,1187,0
|
|
20231027,165300,484436194,1187,1187,1187,1187,0
|
|
20231027,165200,484436194,1187,1187,1187,1187,0
|
|
20231027,165100,484436194,1187,1187,1187,1187,0
|
|
20231027,165000,484436194,1187,1187,1187,1187,0
|
|
20231027,164900,484436194,1187,1187,1187,1187,0
|
|
20231027,164800,484436194,1187,1187,1187,1187,0
|
|
20231027,164700,484436194,1187,1187,1187,1187,13574
|
|
20231027,164600,484436194,1187,1187,1187,1187,0
|
|
20231027,164500,484436194,1187,1187,1187,1187,0
|
|
20231027,164400,484436194,1187,1187,1187,1187,0
|
|
20231027,164300,484436194,1187,1187,1187,1187,0
|
|
20231027,164200,484436194,1187,1187,1187,1187,0
|
|
20231027,164100,484436194,1187,1187,1187,1187,0
|
|
20231027,164000,484436194,1187,1187,1187,1187,0
|
|
20231027,163900,484436194,1187,1187,1187,1187,0
|
|
20231027,163800,484436194,1187,1187,1187,1187,0
|
|
20231027,163700,484436194,1187,1187,1187,1187,0
|
|
20231027,163600,484436194,1187,1187,1187,1187,0
|
|
20231027,163500,484436194,1187,1187,1187,1187,0
|
|
20231027,163400,484436194,1187,1187,1187,1187,0
|
|
20231027,163300,484436194,1187,1187,1187,1187,0
|
|
20231027,163200,484436194,1187,1187,1187,1187,0
|
|
20231027,163100,484436194,1187,1187,1187,1187,0
|
|
20231027,163000,484436194,1187,1187,1187,1187,0
|
|
20231027,162900,484436194,1187,1187,1187,1187,0
|
|
20231027,162800,484436194,1187,1187,1187,1187,0
|
|
20231027,162700,484436194,1187,1187,1187,1187,0
|
|
20231027,162600,484436194,1187,1187,1187,1187,0
|
|
20231027,162500,484436194,1187,1187,1187,1187,0
|
|
20231027,162400,484436194,1187,1187,1187,1187,0
|
|
20231027,162300,484436194,1187,1187,1187,1187,0
|
|
20231027,162200,484436194,1187,1187,1187,1187,0
|
|
20231027,162100,484436194,1187,1187,1187,1187,0
|
|
20231027,162000,484436194,1187,1187,1187,1187,0
|
|
20231027,161900,484436194,1187,1187,1187,1187,0
|
|
20231027,161800,484436194,1187,1187,1187,1187,0
|
|
20231027,161700,484436194,1187,1187,1187,1187,13574
|
|
20231027,161600,484436194,1187,1187,1187,1187,0
|
|
20231027,161500,484436194,1187,1187,1187,1187,0
|
|
20231027,161400,484436194,1187,1187,1187,1187,0
|
|
20231027,161300,484436194,1187,1187,1187,1187,0
|
|
20231027,161200,484436194,1187,1187,1187,1187,0
|
|
20231027,161100,484436194,1187,1187,1187,1187,0
|
|
20231027,161000,484436194,1187,1187,1187,1187,0
|
|
20231027,160900,484436194,1187,1187,1187,1187,0
|
|
20231027,160800,484436194,1187,1187,1187,1187,0
|
|
20231027,160700,484436194,1187,1187,1187,1187,0
|
|
20231027,160600,484436194,1187,1187,1187,1187,0
|
|
20231027,160500,484436194,1187,1187,1187,1187,0
|
|
20231027,160400,484436194,1187,1187,1187,1187,0
|
|
20231027,160300,484436194,1187,1187,1187,1187,0
|
|
20231027,160200,484436194,1187,1187,1187,1187,0
|
|
20231027,160100,484436194,1187,1187,1187,1187,0
|
|
20231027,160000,484436194,1187,1187,1187,1187,0
|
|
20231027,155900,484436194,1187,1187,1187,1187,0
|
|
20231027,155800,484436194,1187,1187,1187,1187,0
|
|
20231027,155700,484436194,1187,1187,1187,1187,0
|
|
20231027,155600,484436194,1187,1187,1187,1187,0
|
|
20231027,155500,484436194,1187,1187,1187,1187,0
|
|
20231027,155400,484436194,1187,1187,1187,1187,0
|
|
20231027,155300,484436194,1187,1187,1187,1187,0
|
|
20231027,155200,484436194,1187,1187,1187,1187,0
|
|
20231027,155100,484436194,1187,1187,1187,1187,0
|
|
20231027,155000,484436194,1187,1187,1187,1187,0
|
|
20231027,154900,484436194,1187,1187,1187,1187,0
|
|
20231027,154800,484436194,1187,1187,1187,1187,0
|
|
20231027,154700,484436194,1187,1187,1187,1187,13574
|
|
20231027,154600,484436194,1187,1187,1187,1187,0
|
|
20231027,154500,484436194,1187,1187,1187,1187,0
|
|
20231027,154400,484436194,1187,1187,1187,1187,0
|
|
20231027,154300,484436194,1187,1187,1187,1187,0
|
|
20231027,154200,484436194,1187,1187,1187,1187,0
|
|
20231027,154100,484436194,1187,1187,1187,1187,0
|
|
20231027,154000,484436194,1187,1187,1187,1187,0
|
|
20231027,153900,484436194,1187,1187,1187,1187,0
|
|
20231027,153800,484436194,1187,1187,1187,1187,0
|
|
20231027,153700,484436194,1187,1187,1187,1187,0
|
|
20231027,153600,484436194,1187,1187,1187,1187,0
|
|
20231027,153500,484436194,1187,1187,1187,1187,0
|
|
20231027,153400,484436194,1187,1187,1187,1187,0
|
|
20231027,153300,484436194,1187,1187,1187,1187,0
|
|
20231027,153200,484436194,1187,1187,1187,1187,0
|
|
20231027,153100,484436194,1187,1187,1187,1187,0
|
|
20231027,153000,484436194,1187,1187,1187,1187,13574
|
|
20231027,152900,468323856,1195,1195,1195,1195,0
|
|
20231027,152800,468323856,1195,1195,1195,1195,0
|
|
20231027,152700,468323856,1195,1195,1195,1195,0
|
|
20231027,152600,468323856,1195,1195,1195,1195,0
|
|
20231027,152500,468323856,1195,1195,1195,1195,0
|
|
20231027,152400,468323856,1195,1195,1195,1195,0
|
|
20231027,152300,468323856,1195,1195,1195,1195,0
|
|
20231027,152200,468323856,1195,1195,1195,1195,0
|
|
20231027,152100,468323856,1195,1195,1195,1195,0
|
|
20231027,152000,468323856,1195,1195,1195,1195,0
|
|
20231027,151900,468323856,1195,1191,1195,1190,6117
|
|
20231027,151800,461032059,1190,1187,1190,1187,3561
|
|
20231027,151700,456801367,1186,1184,1186,1184,4356
|
|
20231027,151600,451639651,1184,1178,1184,1177,4
|
|
20231027,151500,451634935,1184,1184,1184,1184,2
|
|
20231027,151400,451632567,1178,1178,1178,1178,19
|
|
20231027,151300,451610185,1184,1184,1184,1184,30
|
|
20231027,151200,451574665,1184,1184,1184,1184,0
|
|
20231027,151100,451574665,1184,1184,1184,1184,0
|
|
20231027,151000,451574665,1184,1184,1184,1184,1
|
|
20231027,150900,451573481,1186,1186,1186,1186,0
|
|
20231027,150800,451573481,1186,1186,1186,1186,0
|
|
20231027,150700,451573481,1186,1186,1186,1186,0
|
|
20231027,150600,451573481,1186,1186,1186,1186,0
|
|
20231027,150500,451573481,1186,1186,1186,1186,0
|
|
20231027,150400,451573481,1186,1186,1186,1186,0
|
|
20231027,150300,451573481,1186,1186,1186,1186,1
|
|
20231027,150200,451572295,1187,1187,1187,1187,0
|
|
20231027,150100,451572295,1187,1187,1187,1187,0
|
|
20231027,150000,451572295,1187,1187,1187,1187,26
|
|
20231027,145900,451541433,1187,1182,1187,1182,25
|
|
20231027,145800,451511801,1181,1180,1181,1180,177
|
|
20231027,145700,451302765,1179,1178,1179,1178,1118
|
|
20231027,145600,449985222,1178,1178,1178,1178,0
|
|
20231027,145500,449985222,1178,1178,1178,1178,0
|
|
20231027,145400,449985222,1178,1176,1178,1176,6
|
|
20231027,145300,449978156,1175,1175,1175,1175,169
|
|
20231027,145200,449779581,1175,1171,1175,1169,3898
|
|
20231027,145100,445222260,1184,1184,1184,1184,0
|
|
20231027,145000,445222260,1184,1170,1185,1168,9565
|
|
20231027,144900,434042278,1170,1172,1172,1170,5600
|
|
20231027,144800,427485916,1179,1173,1180,1171,5218
|
|
20231027,144700,421372176,1172,1185,1185,1172,8144
|
|
20231027,144600,411816696,1175,1177,1177,1175,2000
|
|
20231027,144500,409466554,1188,1188,1188,1188,0
|
|
20231027,144400,409466554,1188,1188,1188,1188,0
|
|
20231027,144300,409466554,1188,1188,1188,1188,0
|
|
20231027,144200,409466554,1188,1188,1188,1188,0
|
|
20231027,144100,409466554,1188,1179,1188,1179,44
|
|
20231027,144000,409414387,1177,1177,1177,1177,0
|
|
20231027,143900,409414387,1177,1177,1177,1177,640
|
|
20231027,143800,408661107,1177,1176,1177,1176,55
|
|
20231027,143700,408596424,1177,1177,1177,1177,1
|
|
20231027,143600,408595247,1174,1177,1177,1174,1501
|
|
20231027,143500,406832109,1177,1177,1177,1177,0
|
|
20231027,143400,406832109,1177,1177,1177,1177,1355
|
|
20231027,143300,405237274,1177,1179,1179,1177,196
|
|
20231027,143200,405006365,1189,1189,1189,1189,0
|
|
20231027,143100,405006365,1189,1189,1189,1189,0
|
|
20231027,143000,405006365,1189,1180,1189,1180,500
|
|
20231027,142900,404414871,1180,1180,1180,1180,0
|
|
20231027,142800,404414871,1180,1180,1180,1179,284
|
|
20231027,142700,404079818,1181,1181,1181,1181,0
|
|
20231027,142600,404079818,1181,1181,1181,1181,87
|
|
20231027,142500,403977071,1190,1190,1190,1190,0
|
|
20231027,142400,403977071,1190,1190,1190,1190,0
|
|
20231027,142300,403977071,1190,1190,1190,1190,0
|
|
20231027,142200,403977071,1190,1190,1190,1190,0
|
|
20231027,142100,403977071,1190,1190,1190,1190,0
|
|
20231027,142000,403977071,1190,1190,1190,1190,0
|
|
20231027,141900,403977071,1190,1190,1190,1190,20
|
|
20231027,141800,403953271,1191,1191,1191,1191,0
|
|
20231027,141700,403953271,1191,1191,1191,1191,0
|
|
20231027,141600,403953271,1191,1191,1191,1191,0
|
|
20231027,141500,403953271,1191,1191,1191,1191,2
|
|
20231027,141400,403950889,1181,1181,1181,1181,0
|
|
20231027,141300,403950889,1181,1181,1181,1181,1
|
|
20231027,141200,403949708,1192,1192,1192,1192,0
|
|
20231027,141100,403949708,1192,1192,1192,1192,0
|
|
20231027,141000,403949708,1192,1192,1192,1192,0
|
|
20231027,140900,403949708,1192,1192,1192,1192,0
|
|
20231027,140800,403949708,1192,1192,1192,1192,0
|
|
20231027,140700,403949708,1192,1192,1192,1192,52
|
|
20231027,140600,403887724,1193,1182,1193,1182,111
|
|
20231027,140500,403755611,1188,1188,1188,1188,0
|
|
20231027,140400,403755611,1188,1185,1188,1185,1553
|
|
20231027,140300,401912125,1186,1186,1186,1186,0
|
|
20231027,140200,401912125,1186,1186,1186,1186,0
|
|
20231027,140100,401912125,1186,1186,1186,1186,0
|
|
20231027,140000,401912125,1186,1186,1186,1186,0
|
|
20231027,135900,401912125,1186,1186,1186,1186,0
|
|
20231027,135800,401912125,1186,1186,1186,1186,0
|
|
20231027,135700,401912125,1186,1186,1186,1186,0
|
|
20231027,135600,401912125,1186,1186,1186,1186,0
|
|
20231027,135500,401912125,1186,1186,1186,1186,0
|
|
20231027,135400,401912125,1186,1186,1186,1186,0
|
|
20231027,135300,401912125,1186,1186,1186,1186,0
|
|
20231027,135200,401912125,1186,1186,1186,1186,0
|
|
20231027,135100,401912125,1186,1186,1186,1186,0
|
|
20231027,135000,401912125,1186,1186,1186,1186,8
|
|
20231027,134900,401902637,1180,1189,1189,1180,2003
|
|
20231027,134800,399538422,1179,1179,1179,1179,0
|
|
20231027,134700,399538422,1179,1189,1189,1179,17
|
|
20231027,134600,399518359,1178,1184,1184,1178,300
|
|
20231027,134500,399164644,1193,1184,1193,1184,332
|
|
20231027,134400,398771538,1193,1193,1193,1193,0
|
|
20231027,134300,398771538,1193,1193,1193,1193,0
|
|
20231027,134200,398771538,1193,1193,1193,1193,3
|
|
20231027,134100,398767959,1185,1188,1188,1185,1000
|
|
20231027,134000,397582899,1195,1195,1195,1195,0
|
|
20231027,133900,397582899,1195,1193,1195,1193,5
|
|
20231027,133800,397576930,1194,1194,1194,1194,0
|
|
20231027,133700,397576930,1194,1195,1195,1188,83
|
|
20231027,133600,397478028,1197,1197,1197,1197,0
|
|
20231027,133500,397478028,1197,1197,1197,1197,0
|
|
20231027,133400,397478028,1197,1195,1197,1195,400
|
|
20231027,133300,396999257,1197,1197,1197,1197,0
|
|
20231027,133200,396999257,1197,1197,1197,1197,0
|
|
20231027,133100,396999257,1197,1191,1197,1191,500
|
|
20231027,133000,396402032,1191,1191,1191,1191,0
|
|
20231027,132900,396402032,1191,1181,1191,1181,4148
|
|
20231027,132800,391503174,1181,1183,1183,1181,256
|
|
20231027,132700,391200438,1183,1181,1197,1181,333
|
|
20231027,132600,390805024,1180,1180,1180,1180,0
|
|
20231027,132500,390805024,1180,1180,1180,1180,0
|
|
20231027,132400,390805024,1180,1180,1180,1180,84
|
|
20231027,132300,390705904,1181,1180,1181,1180,600
|
|
20231027,132200,389997305,1180,1180,1180,1180,0
|
|
20231027,132100,389997305,1180,1180,1180,1180,0
|
|
20231027,132000,389997305,1180,1180,1180,1180,0
|
|
20231027,131900,389997305,1180,1180,1180,1180,0
|
|
20231027,131800,389997305,1180,1180,1180,1180,1146
|
|
20231027,131700,388645025,1181,1183,1183,1181,694
|
|
20231027,131600,387824819,1187,1187,1187,1187,0
|
|
20231027,131500,387824819,1187,1187,1187,1187,0
|
|
20231027,131400,387824819,1187,1187,1187,1187,0
|
|
20231027,131300,387824819,1187,1187,1187,1187,4
|
|
20231027,131200,387820071,1184,1187,1187,1184,5000
|
|
20231027,131100,381893542,1187,1189,1189,1187,6000
|
|
20231027,131000,374769283,1188,1196,1198,1188,5000
|
|
20231027,130900,368809779,1196,1196,1196,1196,0
|
|
20231027,130800,368809779,1196,1196,1196,1196,1
|
|
20231027,130700,368808583,1188,1188,1188,1188,197
|
|
20231027,130600,368574547,1188,1188,1188,1188,58
|
|
20231027,130500,368505643,1198,1198,1198,1198,0
|
|
20231027,130400,368505643,1198,1198,1198,1198,0
|
|
20231027,130300,368505643,1198,1198,1198,1198,0
|
|
20231027,130200,368505643,1198,1198,1198,1198,0
|
|
20231027,130100,368505643,1198,1198,1198,1198,0
|
|
20231027,130000,368505643,1198,1198,1198,1198,3
|
|
20231027,125900,368502049,1200,1200,1200,1200,0
|
|
20231027,125800,368502049,1200,1200,1200,1200,0
|
|
20231027,125700,368502049,1200,1199,1200,1199,200
|
|
20231027,125600,368262088,1200,1199,1200,1199,1082
|
|
20231027,125500,366964159,1200,1200,1200,1200,3
|
|
20231027,125400,366960559,1189,1189,1189,1189,10097
|
|
20231027,125300,354955226,1200,1189,1200,1189,2762
|
|
20231027,125200,351667066,1189,1189,1189,1189,0
|
|
20231027,125100,351667066,1189,1189,1189,1189,0
|
|
20231027,125000,351667066,1189,1187,1189,1187,8000
|
|
20231027,124900,342158741,1188,1187,1188,1180,10011
|
|
20231027,124800,330340398,1188,1200,1200,1188,1887
|
|
20231027,124700,328094093,1203,1203,1203,1203,11
|
|
20231027,124600,328080860,1200,1200,1200,1200,0
|
|
20231027,124500,328080860,1200,1200,1200,1200,1
|
|
20231027,124400,328079660,1205,1205,1205,1205,0
|
|
20231027,124300,328079660,1205,1205,1205,1205,0
|
|
20231027,124200,328079660,1205,1205,1205,1205,0
|
|
20231027,124100,328079660,1205,1205,1205,1205,0
|
|
20231027,124000,328079660,1205,1205,1205,1205,0
|
|
20231027,123900,328079660,1205,1205,1205,1205,1
|
|
20231027,123800,328078455,1205,1205,1205,1205,0
|
|
20231027,123700,328078455,1205,1205,1205,1205,31
|
|
20231027,123600,328041100,1205,1205,1205,1205,1
|
|
20231027,123500,328039895,1206,1206,1206,1206,0
|
|
20231027,123400,328039895,1206,1206,1206,1206,0
|
|
20231027,123300,328039895,1206,1204,1206,1204,2000
|
|
20231027,123200,325630886,1204,1204,1204,1204,0
|
|
20231027,123100,325630886,1204,1204,1204,1204,0
|
|
20231027,123000,325630886,1204,1200,1204,1200,706
|
|
20231027,122900,324783629,1200,1200,1200,1200,914
|
|
20231027,122800,323686829,1200,1200,1200,1200,1000
|
|
20231027,122700,322486829,1201,1194,1202,1194,12273
|
|
20231027,122600,307779562,1194,1194,1194,1194,1
|
|
20231027,122500,307778368,1193,1186,1193,1186,17286
|
|
20231027,122400,287208358,1186,1182,1186,1182,6865
|
|
20231027,122300,279081599,1182,1182,1182,1182,0
|
|
20231027,122200,279081599,1182,1182,1183,1182,620
|
|
20231027,122100,278348748,1182,1180,1182,1180,12448
|
|
20231027,122000,263635417,1182,1180,1182,1179,10429
|
|
20231027,121900,251312312,1180,1179,1180,1179,2300
|
|
20231027,121800,248598348,1180,1180,1180,1180,0
|
|
20231027,121700,248598348,1180,1180,1180,1180,0
|
|
20231027,121600,248598348,1180,1180,1180,1180,0
|
|
20231027,121500,248598348,1180,1179,1180,1179,1000
|
|
20231027,121400,247418848,1180,1180,1180,1180,0
|
|
20231027,121300,247418848,1180,1180,1180,1180,11
|
|
20231027,121200,247405868,1179,1179,1179,1179,1000
|
|
20231027,121100,246226868,1180,1180,1180,1180,0
|
|
20231027,121000,246226868,1180,1179,1180,1179,750
|
|
20231027,120900,245342068,1176,1175,1176,1175,189
|
|
20231027,120800,245119990,1175,1175,1175,1175,0
|
|
20231027,120700,245119990,1175,1175,1175,1175,0
|
|
20231027,120600,245119990,1175,1175,1175,1175,0
|
|
20231027,120500,245119990,1175,1175,1175,1175,0
|
|
20231027,120400,245119990,1175,1175,1175,1175,0
|
|
20231027,120300,245119990,1175,1175,1175,1175,0
|
|
20231027,120200,245119990,1175,1175,1175,1175,0
|
|
20231027,120100,245119990,1175,1175,1175,1175,0
|
|
20231027,120000,245119990,1175,1175,1175,1175,0
|
|
20231027,115900,245119990,1175,1175,1175,1175,0
|
|
20231027,115800,245119990,1175,1175,1175,1175,0
|
|
20231027,115700,245119990,1175,1175,1175,1175,0
|
|
20231027,115600,245119990,1175,1175,1175,1175,46
|
|
20231027,115500,245065940,1175,1175,1175,1175,2
|
|
20231027,115400,245063590,1168,1175,1175,1168,4533
|
|
20231027,115300,239760961,1176,1179,1179,1176,165
|
|
20231027,115200,239566788,1180,1180,1180,1180,100
|
|
20231027,115100,239448788,1181,1181,1181,1181,0
|
|
20231027,115000,239448788,1181,1181,1181,1181,11
|
|
20231027,114900,239435797,1180,1181,1181,1180,9
|
|
20231027,114800,239425170,1180,1182,1182,1180,15
|
|
20231027,114700,239407448,1178,1178,1178,1178,0
|
|
20231027,114600,239407448,1178,1178,1178,1178,0
|
|
20231027,114500,239407448,1178,1180,1180,1178,88
|
|
20231027,114400,239303740,1180,1180,1180,1180,0
|
|
20231027,114300,239303740,1180,1180,1180,1180,500
|
|
20231027,114200,238713740,1180,1180,1180,1180,0
|
|
20231027,114100,238713740,1180,1180,1180,1180,0
|
|
20231027,114000,238713740,1180,1180,1180,1180,300
|
|
20231027,113900,238359740,1183,1183,1183,1183,0
|
|
20231027,113800,238359740,1183,1183,1183,1183,0
|
|
20231027,113700,238359740,1183,1183,1183,1183,0
|
|
20231027,113600,238359740,1183,1183,1183,1183,0
|
|
20231027,113500,238359740,1183,1183,1183,1183,0
|
|
20231027,113400,238359740,1183,1183,1183,1183,844
|
|
20231027,113300,237361288,1183,1181,1183,1181,800
|
|
20231027,113200,236416288,1183,1183,1183,1183,11
|
|
20231027,113100,236403275,1183,1183,1183,1183,0
|
|
20231027,113000,236403275,1183,1180,1183,1180,65
|
|
20231027,112900,236326542,1183,1183,1183,1183,11
|
|
20231027,112800,236313529,1181,1185,1185,1181,160
|
|
20231027,112700,236124126,1184,1183,1185,1181,7056
|
|
20231027,112600,227770370,1184,1180,1184,1180,3026
|
|
20231027,112500,224193419,1180,1178,1180,1178,101
|
|
20231027,112400,224074419,1178,1178,1178,1178,0
|
|
20231027,112300,224074419,1178,1178,1178,1178,11
|
|
20231027,112200,224061461,1177,1177,1177,1177,0
|
|
20231027,112100,224061461,1177,1177,1177,1177,0
|
|
20231027,112000,224061461,1177,1175,1177,1175,4914
|
|
20231027,111900,218284472,1175,1175,1175,1175,0
|
|
20231027,111800,218284472,1175,1175,1175,1175,0
|
|
20231027,111700,218284472,1175,1175,1175,1175,0
|
|
20231027,111600,218284472,1175,1175,1175,1175,0
|
|
20231027,111500,218284472,1175,1175,1175,1175,0
|
|
20231027,111400,218284472,1175,1175,1175,1175,0
|
|
20231027,111300,218284472,1175,1175,1175,1175,0
|
|
20231027,111200,218284472,1175,1175,1175,1175,0
|
|
20231027,111100,218284472,1175,1175,1175,1175,0
|
|
20231027,111000,218284472,1175,1175,1175,1175,0
|
|
20231027,110900,218284472,1175,1175,1175,1175,0
|
|
20231027,110800,218284472,1175,1175,1175,1175,0
|
|
20231027,110700,218284472,1175,1175,1175,1175,0
|
|
20231027,110600,218284472,1175,1175,1175,1175,0
|
|
20231027,110500,218284472,1175,1175,1175,1175,10
|
|
20231027,110400,218272722,1174,1174,1174,1174,1
|
|
20231027,110300,218271548,1174,1174,1174,1174,0
|
|
20231027,110200,218271548,1174,1174,1174,1174,0
|
|
20231027,110100,218271548,1174,1174,1174,1174,0
|
|
20231027,110000,218271548,1174,1171,1174,1171,40
|
|
20231027,105900,218224705,1172,1171,1172,1171,4
|
|
20231027,105800,218220018,1172,1173,1173,1172,8
|
|
20231027,105700,218210637,1175,1173,1175,1173,3002
|
|
20231027,105600,214683341,1176,1176,1176,1176,0
|
|
20231027,105500,214683341,1176,1175,1176,1175,960
|
|
20231027,105400,213554395,1177,1177,1177,1177,0
|
|
20231027,105300,213554395,1177,1177,1177,1177,0
|
|
20231027,105200,213554395,1177,1177,1177,1177,0
|
|
20231027,105100,213554395,1177,1177,1177,1177,0
|
|
20231027,105000,213554395,1177,1177,1177,1177,0
|
|
20231027,104900,213554395,1177,1177,1177,1177,0
|
|
20231027,104800,213554395,1177,1177,1177,1177,0
|
|
20231027,104700,213554395,1177,1172,1177,1172,922
|
|
20231027,104600,212473756,1177,1174,1178,1174,1174
|
|
20231027,104500,211095429,1174,1171,1174,1169,512
|
|
20231027,104400,210495849,1174,1171,1174,1171,1620
|
|
20231027,104300,208596884,1171,1171,1171,1165,25
|
|
20231027,104200,208567646,1161,1168,1168,1161,200
|
|
20231027,104100,208335114,1172,1172,1172,1172,0
|
|
20231027,104000,208335114,1172,1172,1172,1172,0
|
|
20231027,103900,208335114,1172,1172,1172,1172,0
|
|
20231027,103800,208335114,1172,1170,1172,1170,69
|
|
20231027,103700,208254378,1172,1169,1172,1169,17
|
|
20231027,103600,208234496,1172,1172,1172,1172,0
|
|
20231027,103500,208234496,1172,1172,1172,1172,0
|
|
20231027,103400,208234496,1172,1172,1172,1172,0
|
|
20231027,103300,208234496,1172,1172,1172,1172,0
|
|
20231027,103200,208234496,1172,1172,1172,1172,0
|
|
20231027,103100,208234496,1172,1172,1172,1172,8
|
|
20231027,103000,208225120,1172,1173,1173,1165,1040
|
|
20231027,102900,207013257,1174,1174,1174,1174,0
|
|
20231027,102800,207013257,1174,1174,1174,1174,1016
|
|
20231027,102700,205820473,1179,1177,1179,1177,1000
|
|
20231027,102600,204642469,1177,1177,1177,1177,0
|
|
20231027,102500,204642469,1177,1177,1177,1177,3
|
|
20231027,102400,204638938,1174,1174,1174,1174,1
|
|
20231027,102300,204637764,1177,1177,1177,1177,3
|
|
20231027,102200,204634233,1175,1175,1175,1175,0
|
|
20231027,102100,204634233,1175,1175,1175,1175,2239
|
|
20231027,102000,202003408,1177,1177,1177,1177,0
|
|
20231027,101900,202003408,1177,1174,1177,1174,10
|
|
20231027,101800,201991652,1173,1169,1173,1169,6593
|
|
20231027,101700,194280722,1169,1168,1169,1168,98
|
|
20231027,101600,194166205,1168,1168,1168,1168,118
|
|
20231027,101500,194028381,1169,1169,1169,1169,0
|
|
20231027,101400,194028381,1169,1169,1169,1169,0
|
|
20231027,101300,194028381,1169,1169,1169,1169,0
|
|
20231027,101200,194028381,1169,1169,1169,1169,0
|
|
20231027,101100,194028381,1169,1169,1169,1169,3
|
|
20231027,101000,194024874,1165,1165,1165,1165,0
|
|
20231027,100900,194024874,1165,1165,1165,1165,0
|
|
20231027,100800,194024874,1165,1165,1165,1165,44
|
|
20231027,100700,193973614,1165,1165,1165,1165,6
|
|
20231027,100600,193966624,1166,1169,1169,1166,32
|
|
20231027,100500,193929309,1169,1168,1169,1168,3
|
|
20231027,100400,193925803,1168,1168,1168,1168,20
|
|
20231027,100300,193902443,1168,1165,1168,1165,69
|
|
20231027,100200,193822055,1165,1166,1169,1165,213
|
|
20231027,100100,193573626,1165,1154,1165,1154,1562
|
|
20231027,100000,191769677,1146,1147,1147,1146,3
|
|
20231027,095900,191766238,1155,1147,1155,1147,70
|
|
20231027,095800,191685767,1147,1151,1151,1141,3682
|
|
20231027,095700,187453484,1153,1153,1153,1153,318
|
|
20231027,095600,187086830,1154,1154,1154,1154,2
|
|
20231027,095500,187084522,1155,1155,1155,1155,186
|
|
20231027,095400,186869692,1156,1156,1156,1156,101
|
|
20231027,095300,186752936,1157,1157,1158,1157,674
|
|
20231027,095200,185973114,1157,1157,1157,1157,0
|
|
20231027,095100,185973114,1157,1160,1160,1157,362
|
|
20231027,095000,185553688,1160,1159,1163,1159,508
|
|
20231027,094900,184964889,1158,1158,1158,1158,0
|
|
20231027,094800,184964889,1158,1158,1158,1158,1
|
|
20231027,094700,184963731,1159,1159,1159,1159,0
|
|
20231027,094600,184963731,1159,1159,1159,1159,0
|
|
20231027,094500,184963731,1159,1159,1159,1159,0
|
|
20231027,094400,184963731,1159,1159,1159,1159,2
|
|
20231027,094300,184961413,1159,1159,1159,1155,19
|
|
20231027,094200,184939452,1156,1157,1157,1156,505
|
|
20231027,094100,184355669,1159,1159,1159,1159,500
|
|
20231027,094000,183776169,1159,1158,1159,1158,2
|
|
20231027,093900,183773852,1159,1163,1163,1159,341
|
|
20231027,093800,183377281,1166,1160,1166,1160,69
|
|
20231027,093700,183297223,1168,1159,1168,1159,100
|
|
20231027,093600,183180748,1160,1160,1160,1160,0
|
|
20231027,093500,183180748,1160,1160,1160,1160,0
|
|
20231027,093400,183180748,1160,1160,1160,1160,20
|
|
20231027,093300,183157548,1160,1153,1160,1152,148
|
|
20231027,093200,182987010,1150,1150,1150,1150,0
|
|
20231027,093100,182987010,1150,1150,1150,1150,0
|
|
20231027,093000,182987010,1150,1150,1150,1150,1000
|
|
20231027,092900,181837010,1150,1166,1166,1150,1322
|
|
20231027,092800,180315454,1168,1161,1168,1160,79
|
|
20231027,092700,180223734,1162,1169,1170,1162,94
|
|
20231027,092600,180113852,1170,1163,1170,1163,22
|
|
20231027,092500,180088147,1170,1170,1170,1165,7
|
|
20231027,092400,180079962,1170,1168,1170,1167,12
|
|
20231027,092300,180065936,1169,1170,1170,1169,69
|
|
20231027,092200,179985209,1170,1177,1180,1170,105
|
|
20231027,092100,179861577,1177,1171,1177,1171,3306
|
|
20231027,092000,175979786,1172,1165,1172,1165,71
|
|
20231027,091900,175896881,1171,1172,1172,1165,411
|
|
20231027,091800,175417221,1168,1160,1182,1160,1254
|
|
20231027,091700,173941515,1158,1149,1158,1149,9599
|
|
20231027,091600,162865036,1150,1150,1150,1150,96
|
|
20231027,091500,162754636,1155,1150,1155,1150,203
|
|
20231027,091400,162521171,1155,1149,1155,1149,1158
|
|
20231027,091300,161189608,1149,1147,1149,1137,3126
|
|
20231027,091200,157609299,1149,1140,1149,1137,41
|
|
20231027,091100,157562420,1149,1147,1152,1111,10760
|
|
20231027,091000,145344756,1147,1147,1153,1147,4806
|
|
20231027,090900,139817325,1147,1157,1175,1147,6844
|
|
20231027,090800,131926026,1159,1175,1175,1159,2727
|
|
20231027,090700,128755830,1175,1173,1175,1173,7
|
|
20231027,090600,128747615,1173,1173,1173,1173,1
|
|
20231027,090500,128746442,1175,1176,1176,1175,7
|
|
20231027,090400,128738213,1181,1185,1185,1176,208
|
|
20231027,090300,128493530,1185,1184,1186,1180,1202
|
|
20231027,090200,127072756,1185,1188,1188,1185,8
|
|
20231027,090100,127063262,1190,1174,1190,1173,15202
|
|
20231027,090000,109132243,1173,1161,1176,1161,93994
|