615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,191200,1881542925,1443,1443,1443,1443,10766
|
|
20231107,191100,1881542925,1443,1443,1443,1443,0
|
|
20231107,191000,1881542925,1443,1443,1443,1443,0
|
|
20231107,190900,1881542925,1443,1443,1443,1443,0
|
|
20231107,190800,1881542925,1443,1443,1443,1443,0
|
|
20231107,190700,1881542925,1443,1443,1443,1443,0
|
|
20231107,190600,1881542925,1443,1443,1443,1443,0
|
|
20231107,190500,1881542925,1443,1443,1443,1443,0
|
|
20231107,190400,1881542925,1443,1443,1443,1443,0
|
|
20231107,190300,1881542925,1443,1443,1443,1443,0
|
|
20231107,190200,1881542925,1443,1443,1443,1443,0
|
|
20231107,190100,1881542925,1443,1443,1443,1443,0
|
|
20231107,190000,1881542925,1443,1443,1443,1443,0
|
|
20231107,185900,1881542925,1443,1443,1443,1443,0
|
|
20231107,185800,1881542925,1443,1443,1443,1443,0
|
|
20231107,185700,1881542925,1443,1443,1443,1443,0
|
|
20231107,185600,1881542925,1443,1443,1443,1443,0
|
|
20231107,185500,1881542925,1443,1443,1443,1443,0
|
|
20231107,185400,1881542925,1443,1443,1443,1443,0
|
|
20231107,185300,1881542925,1443,1443,1443,1443,0
|
|
20231107,185200,1881542925,1443,1443,1443,1443,0
|
|
20231107,185100,1881542925,1443,1443,1443,1443,0
|
|
20231107,185000,1881542925,1443,1443,1443,1443,0
|
|
20231107,184900,1881542925,1443,1443,1443,1443,0
|
|
20231107,184800,1881542925,1443,1443,1443,1443,0
|
|
20231107,184700,1881542925,1443,1443,1443,1443,0
|
|
20231107,184600,1881542925,1443,1443,1443,1443,0
|
|
20231107,184500,1881542925,1443,1443,1443,1443,0
|
|
20231107,184400,1881542925,1443,1443,1443,1443,0
|
|
20231107,184300,1881542925,1443,1443,1443,1443,0
|
|
20231107,184200,1881542925,1443,1443,1443,1443,10766
|
|
20231107,184100,1881542925,1443,1443,1443,1443,0
|
|
20231107,184000,1881542925,1443,1443,1443,1443,0
|
|
20231107,183900,1881542925,1443,1443,1443,1443,0
|
|
20231107,183800,1881542925,1443,1443,1443,1443,0
|
|
20231107,183700,1881542925,1443,1443,1443,1443,0
|
|
20231107,183600,1881542925,1443,1443,1443,1443,0
|
|
20231107,183500,1881542925,1443,1443,1443,1443,0
|
|
20231107,183400,1881542925,1443,1443,1443,1443,0
|
|
20231107,183300,1881542925,1443,1443,1443,1443,0
|
|
20231107,183200,1881542925,1443,1443,1443,1443,0
|
|
20231107,183100,1881542925,1443,1443,1443,1443,0
|
|
20231107,183000,1881542925,1443,1443,1443,1443,0
|
|
20231107,182900,1881542925,1443,1443,1443,1443,0
|
|
20231107,182800,1881542925,1443,1443,1443,1443,0
|
|
20231107,182700,1881542925,1443,1443,1443,1443,0
|
|
20231107,182600,1881542925,1443,1443,1443,1443,0
|
|
20231107,182500,1881542925,1443,1443,1443,1443,0
|
|
20231107,182400,1881542925,1443,1443,1443,1443,0
|
|
20231107,182300,1881542925,1443,1443,1443,1443,0
|
|
20231107,182200,1881542925,1443,1443,1443,1443,0
|
|
20231107,182100,1881542925,1443,1443,1443,1443,0
|
|
20231107,182000,1881542925,1443,1443,1443,1443,0
|
|
20231107,181900,1881542925,1443,1443,1443,1443,0
|
|
20231107,181800,1881542925,1443,1443,1443,1443,0
|
|
20231107,181700,1881542925,1443,1443,1443,1443,0
|
|
20231107,181600,1881542925,1443,1443,1443,1443,0
|
|
20231107,181500,1881542925,1443,1443,1443,1443,0
|
|
20231107,181400,1881542925,1443,1443,1443,1443,0
|
|
20231107,181300,1881542925,1443,1443,1443,1443,0
|
|
20231107,181200,1881542925,1443,1443,1443,1443,10766
|
|
20231107,181100,1881542925,1443,1443,1443,1443,0
|
|
20231107,181000,1881542925,1443,1443,1443,1443,0
|
|
20231107,180900,1881542925,1443,1443,1443,1443,0
|
|
20231107,180800,1881542925,1443,1443,1443,1443,0
|
|
20231107,180700,1881542925,1443,1443,1443,1443,0
|
|
20231107,180600,1881542925,1443,1443,1443,1443,0
|
|
20231107,180500,1881542925,1443,1443,1443,1443,0
|
|
20231107,180400,1881542925,1443,1443,1443,1443,0
|
|
20231107,180300,1881542925,1443,1443,1443,1443,0
|
|
20231107,180200,1881542925,1443,1443,1443,1443,0
|
|
20231107,180100,1881542925,1443,1443,1443,1443,0
|
|
20231107,180000,1881542925,1443,1443,1443,1443,0
|
|
20231107,175900,1881542925,1443,1443,1443,1443,0
|
|
20231107,175800,1881542925,1443,1443,1443,1443,0
|
|
20231107,175700,1881542925,1443,1443,1443,1443,0
|
|
20231107,175600,1881542925,1443,1443,1443,1443,0
|
|
20231107,175500,1881542925,1443,1443,1443,1443,0
|
|
20231107,175400,1881542925,1443,1443,1443,1443,0
|
|
20231107,175300,1881542925,1443,1443,1443,1443,0
|
|
20231107,175200,1881542925,1443,1443,1443,1443,0
|
|
20231107,175100,1881542925,1443,1443,1443,1443,0
|
|
20231107,175000,1881542925,1443,1443,1443,1443,0
|
|
20231107,174900,1881542925,1443,1443,1443,1443,0
|
|
20231107,174800,1881542925,1443,1443,1443,1443,0
|
|
20231107,174700,1881542925,1443,1443,1443,1443,0
|
|
20231107,174600,1881542925,1443,1443,1443,1443,0
|
|
20231107,174500,1881542925,1443,1443,1443,1443,0
|
|
20231107,174400,1881542925,1443,1443,1443,1443,0
|
|
20231107,174300,1881542925,1443,1443,1443,1443,0
|
|
20231107,174200,1881542925,1443,1443,1443,1443,10766
|
|
20231107,174100,1881542925,1443,1443,1443,1443,0
|
|
20231107,174000,1881542925,1443,1443,1443,1443,0
|
|
20231107,173900,1881542925,1443,1443,1443,1443,0
|
|
20231107,173800,1881542925,1443,1443,1443,1443,0
|
|
20231107,173700,1881542925,1443,1443,1443,1443,0
|
|
20231107,173600,1881542925,1443,1443,1443,1443,0
|
|
20231107,173500,1881542925,1443,1443,1443,1443,0
|
|
20231107,173400,1881542925,1443,1443,1443,1443,0
|
|
20231107,173300,1881542925,1443,1443,1443,1443,0
|
|
20231107,173200,1881542925,1443,1443,1443,1443,0
|
|
20231107,173100,1881542925,1443,1443,1443,1443,0
|
|
20231107,173000,1881542925,1443,1443,1443,1443,0
|
|
20231107,172900,1881542925,1443,1443,1443,1443,0
|
|
20231107,172800,1881542925,1443,1443,1443,1443,0
|
|
20231107,172700,1881542925,1443,1443,1443,1443,0
|
|
20231107,172600,1881542925,1443,1443,1443,1443,0
|
|
20231107,172500,1881542925,1443,1443,1443,1443,0
|
|
20231107,172400,1881542925,1443,1443,1443,1443,0
|
|
20231107,172300,1881542925,1443,1443,1443,1443,0
|
|
20231107,172200,1881542925,1443,1443,1443,1443,0
|
|
20231107,172100,1881542925,1443,1443,1443,1443,0
|
|
20231107,172000,1881542925,1443,1443,1443,1443,0
|
|
20231107,171900,1881542925,1443,1443,1443,1443,0
|
|
20231107,171800,1881542925,1443,1443,1443,1443,0
|
|
20231107,171700,1881542925,1443,1443,1443,1443,0
|
|
20231107,171600,1881542925,1443,1443,1443,1443,0
|
|
20231107,171500,1881542925,1443,1443,1443,1443,0
|
|
20231107,171400,1881542925,1443,1443,1443,1443,0
|
|
20231107,171300,1881542925,1443,1443,1443,1443,0
|
|
20231107,171200,1881542925,1443,1443,1443,1443,10766
|
|
20231107,171100,1881542925,1443,1443,1443,1443,0
|
|
20231107,171000,1881542925,1443,1443,1443,1443,0
|
|
20231107,170900,1881542925,1443,1443,1443,1443,0
|
|
20231107,170800,1881542925,1443,1443,1443,1443,0
|
|
20231107,170700,1881542925,1443,1443,1443,1443,0
|
|
20231107,170600,1881542925,1443,1443,1443,1443,0
|
|
20231107,170500,1881542925,1443,1443,1443,1443,0
|
|
20231107,170400,1881542925,1443,1443,1443,1443,0
|
|
20231107,170300,1881542925,1443,1443,1443,1443,0
|
|
20231107,170200,1881542925,1443,1443,1443,1443,0
|
|
20231107,170100,1881542925,1443,1443,1443,1443,0
|
|
20231107,170000,1881542925,1443,1443,1443,1443,0
|
|
20231107,165900,1881542925,1443,1443,1443,1443,0
|
|
20231107,165800,1881542925,1443,1443,1443,1443,0
|
|
20231107,165700,1881542925,1443,1443,1443,1443,0
|
|
20231107,165600,1881542925,1443,1443,1443,1443,0
|
|
20231107,165500,1881542925,1443,1443,1443,1443,0
|
|
20231107,165400,1881542925,1443,1443,1443,1443,0
|
|
20231107,165300,1881542925,1443,1443,1443,1443,0
|
|
20231107,165200,1881542925,1443,1443,1443,1443,0
|
|
20231107,165100,1881542925,1443,1443,1443,1443,0
|
|
20231107,165000,1881542925,1443,1443,1443,1443,0
|
|
20231107,164900,1881542925,1443,1443,1443,1443,0
|
|
20231107,164800,1881542925,1443,1443,1443,1443,0
|
|
20231107,164700,1881542925,1443,1443,1443,1443,0
|
|
20231107,164600,1881542925,1443,1443,1443,1443,0
|
|
20231107,164500,1881542925,1443,1443,1443,1443,0
|
|
20231107,164400,1881542925,1443,1443,1443,1443,0
|
|
20231107,164300,1881542925,1443,1443,1443,1443,0
|
|
20231107,164200,1881542925,1443,1443,1443,1443,10766
|
|
20231107,164100,1881542925,1443,1443,1443,1443,0
|
|
20231107,164000,1881542925,1443,1443,1443,1443,0
|
|
20231107,163900,1881542925,1443,1443,1443,1443,0
|
|
20231107,163800,1881542925,1443,1443,1443,1443,0
|
|
20231107,163700,1881542925,1443,1443,1443,1443,0
|
|
20231107,163600,1881542925,1443,1443,1443,1443,0
|
|
20231107,163500,1881542925,1443,1443,1443,1443,0
|
|
20231107,163400,1881542925,1443,1443,1443,1443,0
|
|
20231107,163300,1881542925,1443,1443,1443,1443,0
|
|
20231107,163200,1881542925,1443,1443,1443,1443,0
|
|
20231107,163100,1881542925,1443,1443,1443,1443,0
|
|
20231107,163000,1881542925,1443,1443,1443,1443,0
|
|
20231107,162900,1881542925,1443,1443,1443,1443,0
|
|
20231107,162800,1881542925,1443,1443,1443,1443,0
|
|
20231107,162700,1881542925,1443,1443,1443,1443,0
|
|
20231107,162600,1881542925,1443,1443,1443,1443,0
|
|
20231107,162500,1881542925,1443,1443,1443,1443,0
|
|
20231107,162400,1881542925,1443,1443,1443,1443,0
|
|
20231107,162300,1881542925,1443,1443,1443,1443,0
|
|
20231107,162200,1881542925,1443,1443,1443,1443,0
|
|
20231107,162100,1881542925,1443,1443,1443,1443,0
|
|
20231107,162000,1881542925,1443,1443,1443,1443,0
|
|
20231107,161900,1881542925,1443,1443,1443,1443,0
|
|
20231107,161800,1881542925,1443,1443,1443,1443,0
|
|
20231107,161700,1881542925,1443,1443,1443,1443,0
|
|
20231107,161600,1881542925,1443,1443,1443,1443,0
|
|
20231107,161500,1881542925,1443,1443,1443,1443,0
|
|
20231107,161400,1881542925,1443,1443,1443,1443,0
|
|
20231107,161300,1881542925,1443,1443,1443,1443,0
|
|
20231107,161200,1881542925,1443,1443,1443,1443,10766
|
|
20231107,161100,1881542925,1443,1443,1443,1443,0
|
|
20231107,161000,1881542925,1443,1443,1443,1443,0
|
|
20231107,160900,1881542925,1443,1443,1443,1443,0
|
|
20231107,160800,1881542925,1443,1443,1443,1443,0
|
|
20231107,160700,1881542925,1443,1443,1443,1443,0
|
|
20231107,160600,1881542925,1443,1443,1443,1443,0
|
|
20231107,160500,1881542925,1443,1443,1443,1443,0
|
|
20231107,160400,1881542925,1443,1443,1443,1443,0
|
|
20231107,160300,1881542925,1443,1443,1443,1443,0
|
|
20231107,160200,1881542925,1443,1443,1443,1443,0
|
|
20231107,160100,1881542925,1443,1443,1443,1443,0
|
|
20231107,160000,1881542925,1443,1443,1443,1443,0
|
|
20231107,155900,1881542925,1443,1443,1443,1443,0
|
|
20231107,155800,1881542925,1443,1443,1443,1443,0
|
|
20231107,155700,1881542925,1443,1443,1443,1443,0
|
|
20231107,155600,1881542925,1443,1443,1443,1443,0
|
|
20231107,155500,1881542925,1443,1443,1443,1443,0
|
|
20231107,155400,1881542925,1443,1443,1443,1443,0
|
|
20231107,155300,1881542925,1443,1443,1443,1443,0
|
|
20231107,155200,1881542925,1443,1443,1443,1443,0
|
|
20231107,155100,1881542925,1443,1443,1443,1443,0
|
|
20231107,155000,1881542925,1443,1443,1443,1443,0
|
|
20231107,154900,1881542925,1443,1443,1443,1443,0
|
|
20231107,154800,1881542925,1443,1443,1443,1443,0
|
|
20231107,154700,1881542925,1443,1443,1443,1443,0
|
|
20231107,154600,1881542925,1443,1443,1443,1443,0
|
|
20231107,154500,1881542925,1443,1443,1443,1443,0
|
|
20231107,154400,1881542925,1443,1443,1443,1443,0
|
|
20231107,154300,1881542925,1443,1443,1443,1443,0
|
|
20231107,154200,1881542925,1443,1443,1443,1443,10766
|
|
20231107,154100,1881542925,1443,1443,1443,1443,0
|
|
20231107,154000,1881542925,1443,1443,1443,1443,0
|
|
20231107,153900,1881542925,1443,1443,1443,1443,0
|
|
20231107,153800,1881542925,1443,1443,1443,1443,0
|
|
20231107,153700,1881542925,1443,1443,1443,1443,0
|
|
20231107,153600,1881542925,1443,1443,1443,1443,0
|
|
20231107,153500,1881542925,1443,1443,1443,1443,0
|
|
20231107,153400,1881542925,1443,1443,1443,1443,0
|
|
20231107,153300,1881542925,1443,1443,1443,1443,0
|
|
20231107,153200,1881542925,1443,1443,1443,1443,0
|
|
20231107,153100,1881542925,1443,1443,1443,1443,0
|
|
20231107,153000,1881542925,1443,1443,1443,1443,10766
|
|
20231107,152900,1866007587,1443,1443,1443,1443,0
|
|
20231107,152800,1866007587,1443,1443,1443,1443,0
|
|
20231107,152700,1866007587,1443,1443,1443,1443,0
|
|
20231107,152600,1866007587,1443,1443,1443,1443,0
|
|
20231107,152500,1866007587,1443,1443,1443,1443,0
|
|
20231107,152400,1866007587,1443,1443,1443,1443,0
|
|
20231107,152300,1866007587,1443,1443,1443,1443,0
|
|
20231107,152200,1866007587,1443,1443,1443,1443,0
|
|
20231107,152100,1866007587,1443,1443,1443,1443,0
|
|
20231107,152000,1866007587,1443,1443,1443,1443,0
|
|
20231107,151900,1866007587,1443,1446,1446,1443,1004
|
|
20231107,151800,1864558304,1446,1450,1451,1445,2117
|
|
20231107,151700,1861487501,1448,1450,1450,1448,2569
|
|
20231107,151600,1857764287,1449,1445,1449,1445,3568
|
|
20231107,151500,1852603046,1446,1445,1446,1445,117
|
|
20231107,151400,1852433967,1446,1446,1446,1446,342
|
|
20231107,151300,1851939435,1446,1443,1446,1443,509
|
|
20231107,151200,1851203741,1446,1444,1446,1444,992
|
|
20231107,151100,1849770668,1443,1440,1443,1440,179
|
|
20231107,151000,1849512374,1440,1443,1443,1440,1719
|
|
20231107,150900,1847036321,1443,1442,1443,1442,416
|
|
20231107,150800,1846436378,1442,1443,1443,1440,751
|
|
20231107,150700,1845353840,1440,1444,1444,1440,1286
|
|
20231107,150600,1843501568,1444,1444,1444,1444,1101
|
|
20231107,150500,1841911724,1445,1445,1445,1445,2
|
|
20231107,150400,1841908834,1443,1445,1445,1443,152
|
|
20231107,150300,1841689244,1445,1443,1445,1443,3349
|
|
20231107,150200,1836854339,1443,1443,1443,1443,67
|
|
20231107,150100,1836757658,1443,1435,1443,1435,15092
|
|
20231107,150000,1815035610,1435,1435,1435,1435,4
|
|
20231107,145900,1815029870,1435,1435,1435,1435,222
|
|
20231107,145800,1814711300,1435,1435,1435,1435,325
|
|
20231107,145700,1814244925,1437,1437,1437,1437,200
|
|
20231107,145600,1813957525,1437,1437,1437,1437,4
|
|
20231107,145500,1813951777,1438,1438,1438,1438,0
|
|
20231107,145400,1813951777,1438,1438,1438,1438,0
|
|
20231107,145300,1813951777,1438,1438,1438,1438,204
|
|
20231107,145200,1813658425,1438,1438,1438,1438,100
|
|
20231107,145100,1813514625,1438,1438,1438,1438,100
|
|
20231107,145000,1813370825,1439,1439,1439,1439,0
|
|
20231107,144900,1813370825,1439,1439,1439,1439,0
|
|
20231107,144800,1813370825,1439,1437,1439,1437,1712
|
|
20231107,144700,1810909118,1437,1437,1437,1437,0
|
|
20231107,144600,1810909118,1437,1435,1437,1435,101
|
|
20231107,144500,1810764181,1438,1435,1438,1435,413
|
|
20231107,144400,1810171523,1431,1431,1431,1431,400
|
|
20231107,144300,1809599123,1424,1440,1440,1424,5001
|
|
20231107,144200,1802465214,1440,1440,1440,1440,20
|
|
20231107,144100,1802436414,1440,1440,1440,1440,0
|
|
20231107,144000,1802436414,1440,1439,1440,1439,55
|
|
20231107,143900,1802357232,1441,1441,1441,1441,12
|
|
20231107,143800,1802339940,1441,1437,1441,1432,3958
|
|
20231107,143700,1796650069,1437,1436,1437,1430,4300
|
|
20231107,143600,1790484069,1435,1434,1435,1434,1063
|
|
20231107,143500,1788959348,1434,1432,1434,1432,917
|
|
20231107,143400,1787646200,1432,1431,1432,1431,500
|
|
20231107,143300,1786930250,1425,1425,1425,1425,69
|
|
20231107,143200,1786831925,1425,1425,1425,1425,511
|
|
20231107,143100,1786103750,1432,1432,1432,1432,20
|
|
20231107,143000,1786075110,1432,1432,1432,1432,20
|
|
20231107,142900,1786046470,1432,1432,1432,1432,234
|
|
20231107,142800,1785711382,1423,1427,1427,1423,1125
|
|
20231107,142700,1784109637,1427,1427,1427,1427,654
|
|
20231107,142600,1783176379,1435,1435,1435,1435,21
|
|
20231107,142500,1783146244,1427,1427,1427,1427,1
|
|
20231107,142400,1783144817,1435,1435,1435,1435,120
|
|
20231107,142300,1782972617,1435,1435,1435,1435,1
|
|
20231107,142200,1782971182,1430,1430,1430,1429,3376
|
|
20231107,142100,1778144395,1429,1429,1429,1429,0
|
|
20231107,142000,1778144395,1429,1430,1430,1429,6642
|
|
20231107,141900,1768650097,1430,1432,1432,1430,4212
|
|
20231107,141800,1762624094,1432,1432,1438,1432,1098
|
|
20231107,141700,1761051710,1432,1432,1432,1432,200
|
|
20231107,141600,1760765310,1439,1439,1439,1439,1
|
|
20231107,141500,1760763871,1432,1432,1439,1432,293
|
|
20231107,141400,1760344288,1439,1439,1439,1439,1
|
|
20231107,141300,1760342849,1430,1438,1438,1430,10000
|
|
20231107,141200,1746001466,1438,1438,1438,1438,158
|
|
20231107,141100,1745774262,1440,1440,1440,1440,0
|
|
20231107,141000,1745774262,1440,1440,1440,1440,0
|
|
20231107,140900,1745774262,1440,1437,1440,1437,1103
|
|
20231107,140800,1744186509,1439,1439,1439,1439,80
|
|
20231107,140700,1744071389,1439,1438,1439,1438,526
|
|
20231107,140600,1743314694,1438,1438,1438,1438,214
|
|
20231107,140500,1743006962,1436,1436,1436,1436,1012
|
|
20231107,140400,1741553730,1438,1438,1438,1438,65
|
|
20231107,140300,1741460260,1438,1438,1438,1436,3
|
|
20231107,140200,1741455948,1436,1438,1438,1436,9
|
|
20231107,140100,1741443022,1436,1437,1437,1436,223
|
|
20231107,140000,1741122582,1438,1438,1438,1438,97
|
|
20231107,135900,1740983096,1439,1439,1440,1439,1541
|
|
20231107,135800,1738765307,1439,1436,1439,1436,603
|
|
20231107,135700,1737898688,1436,1436,1438,1436,2434
|
|
20231107,135600,1734402520,1428,1428,1428,1428,4
|
|
20231107,135500,1734396808,1427,1427,1427,1427,77
|
|
20231107,135400,1734286929,1426,1431,1436,1424,3000
|
|
20231107,135300,1730006153,1431,1431,1431,1431,150
|
|
20231107,135200,1729791503,1431,1431,1431,1431,185
|
|
20231107,135100,1729526768,1431,1431,1431,1431,0
|
|
20231107,135000,1729526768,1431,1431,1431,1431,200
|
|
20231107,134900,1729240568,1438,1431,1438,1431,1375
|
|
20231107,134800,1727269606,1431,1436,1436,1431,273
|
|
20231107,134700,1726878938,1431,1436,1436,1431,71
|
|
20231107,134600,1726776992,1436,1436,1436,1436,200
|
|
20231107,134500,1726489792,1436,1436,1436,1436,9
|
|
20231107,134400,1726476868,1436,1435,1436,1435,84
|
|
20231107,134300,1726356327,1437,1437,1437,1437,37
|
|
20231107,134200,1726303158,1435,1434,1435,1434,1532
|
|
20231107,134100,1724105597,1432,1432,1432,1432,7
|
|
20231107,134000,1724095573,1432,1434,1434,1432,4
|
|
20231107,133900,1724089841,1434,1434,1434,1434,3
|
|
20231107,133800,1724085539,1434,1434,1434,1433,106
|
|
20231107,133700,1723933598,1434,1434,1434,1434,6
|
|
20231107,133600,1723924994,1433,1432,1434,1432,9333
|
|
20231107,133500,1710559526,1431,1431,1431,1431,1153
|
|
20231107,133400,1708909583,1430,1428,1431,1428,1038
|
|
20231107,133300,1707425310,1431,1431,1431,1431,6
|
|
20231107,133200,1707416724,1431,1431,1431,1431,0
|
|
20231107,133100,1707416724,1431,1431,1431,1431,349
|
|
20231107,133000,1706917305,1431,1431,1431,1431,0
|
|
20231107,132900,1706917305,1431,1431,1431,1431,0
|
|
20231107,132800,1706917305,1431,1431,1431,1431,0
|
|
20231107,132700,1706917305,1431,1431,1431,1431,1
|
|
20231107,132600,1706915874,1430,1431,1431,1427,3212
|
|
20231107,132500,1702331698,1432,1432,1432,1432,2
|
|
20231107,132400,1702328834,1430,1430,1430,1430,0
|
|
20231107,132300,1702328834,1430,1430,1430,1430,649
|
|
20231107,132200,1701400764,1426,1426,1426,1426,0
|
|
20231107,132100,1701400764,1426,1426,1426,1426,401
|
|
20231107,132000,1700828938,1430,1430,1430,1430,0
|
|
20231107,131900,1700828938,1430,1430,1430,1430,0
|
|
20231107,131800,1700828938,1430,1430,1430,1430,0
|
|
20231107,131700,1700828938,1430,1432,1432,1430,6
|
|
20231107,131600,1700820348,1432,1432,1432,1432,0
|
|
20231107,131500,1700820348,1432,1432,1432,1432,0
|
|
20231107,131400,1700820348,1432,1432,1432,1432,0
|
|
20231107,131300,1700820348,1432,1432,1432,1432,0
|
|
20231107,131200,1700820348,1432,1432,1432,1432,0
|
|
20231107,131100,1700820348,1432,1428,1432,1427,1883
|
|
20231107,131000,1698133301,1429,1432,1432,1429,605
|
|
20231107,130900,1697267253,1430,1430,1430,1430,0
|
|
20231107,130800,1697267253,1430,1431,1432,1430,2243
|
|
20231107,130700,1694056714,1430,1430,1430,1430,0
|
|
20231107,130600,1694056714,1430,1430,1430,1430,0
|
|
20231107,130500,1694056714,1430,1430,1430,1430,1992
|
|
20231107,130400,1691208154,1430,1430,1430,1430,543
|
|
20231107,130300,1690431664,1430,1430,1430,1430,506
|
|
20231107,130200,1689708084,1432,1432,1432,1432,0
|
|
20231107,130100,1689708084,1432,1432,1432,1432,1
|
|
20231107,130000,1689706652,1432,1432,1432,1432,222
|
|
20231107,125900,1689388748,1432,1432,1432,1432,440
|
|
20231107,125800,1688758668,1430,1431,1431,1430,2501
|
|
20231107,125700,1685179738,1431,1431,1431,1431,86
|
|
20231107,125600,1685056672,1431,1431,1431,1431,0
|
|
20231107,125500,1685056672,1431,1431,1431,1431,67
|
|
20231107,125400,1684960795,1432,1432,1432,1432,0
|
|
20231107,125300,1684960795,1432,1432,1432,1432,0
|
|
20231107,125200,1684960795,1432,1432,1432,1432,0
|
|
20231107,125100,1684960795,1432,1432,1432,1432,1000
|
|
20231107,125000,1683528795,1434,1434,1434,1434,5
|
|
20231107,124900,1683521625,1435,1425,1435,1422,1381
|
|
20231107,124800,1681556088,1440,1428,1440,1428,2045
|
|
20231107,124700,1678633650,1426,1425,1426,1425,199
|
|
20231107,124600,1678349975,1425,1425,1425,1425,0
|
|
20231107,124500,1678349975,1425,1425,1425,1425,670
|
|
20231107,124400,1677395225,1422,1423,1423,1422,337
|
|
20231107,124300,1676915996,1422,1422,1422,1422,0
|
|
20231107,124200,1676915996,1422,1422,1422,1422,0
|
|
20231107,124100,1676915996,1422,1424,1424,1422,4248
|
|
20231107,124000,1670872280,1424,1425,1425,1424,190
|
|
20231107,123900,1670601658,1425,1425,1425,1425,96
|
|
20231107,123800,1670464858,1426,1429,1430,1426,2564
|
|
20231107,123700,1666805103,1429,1429,1429,1429,1
|
|
20231107,123600,1666803674,1433,1433,1433,1433,0
|
|
20231107,123500,1666803674,1433,1435,1438,1432,2098
|
|
20231107,123400,1663798571,1435,1431,1435,1431,3447
|
|
20231107,123300,1658861830,1431,1430,1431,1430,242
|
|
20231107,123200,1658515752,1430,1427,1430,1427,1253
|
|
20231107,123100,1656726457,1427,1426,1427,1424,4608
|
|
20231107,123000,1650157683,1426,1427,1427,1425,1171
|
|
20231107,122900,1648488667,1427,1427,1427,1427,304
|
|
20231107,122800,1648054859,1427,1425,1427,1425,1650
|
|
20231107,122700,1645701309,1428,1428,1428,1428,1000
|
|
20231107,122600,1644273309,1427,1425,1427,1425,1500
|
|
20231107,122500,1642133809,1423,1423,1423,1423,207
|
|
20231107,122400,1641839248,1423,1423,1423,1423,232
|
|
20231107,122300,1641509112,1423,1423,1423,1423,104
|
|
20231107,122200,1641361120,1423,1423,1423,1423,133
|
|
20231107,122100,1641171861,1423,1428,1428,1423,8741
|
|
20231107,122000,1628709653,1428,1428,1428,1428,130
|
|
20231107,121900,1628524013,1428,1426,1428,1426,2489
|
|
20231107,121800,1624972026,1426,1420,1426,1420,933
|
|
20231107,121700,1623645660,1417,1418,1418,1417,226
|
|
20231107,121600,1623325417,1418,1410,1418,1410,6403
|
|
20231107,121500,1614245987,1420,1409,1420,1409,834
|
|
20231107,121400,1613069451,1409,1410,1410,1409,4184
|
|
20231107,121300,1607170896,1409,1410,1410,1409,9555
|
|
20231107,121200,1593698546,1410,1414,1420,1410,11328
|
|
20231107,121100,1577722477,1414,1417,1417,1414,18071
|
|
20231107,121000,1552151630,1417,1421,1421,1415,7348
|
|
20231107,120900,1541723910,1422,1422,1422,1422,148
|
|
20231107,120800,1541513454,1422,1422,1422,1422,3216
|
|
20231107,120700,1536940302,1423,1426,1426,1423,3825
|
|
20231107,120600,1531491279,1427,1428,1428,1427,1755
|
|
20231107,120500,1528986891,1428,1428,1428,1428,857
|
|
20231107,120400,1527763095,1428,1430,1430,1428,2278
|
|
20231107,120300,1524507937,1430,1430,1430,1430,642
|
|
20231107,120200,1523589877,1432,1432,1432,1432,532
|
|
20231107,120100,1522828053,1427,1428,1428,1427,2103
|
|
20231107,120000,1519826469,1428,1432,1432,1428,1356
|
|
20231107,115900,1517890097,1428,1435,1435,1428,11925
|
|
20231107,115800,1500811072,1436,1441,1441,1436,18221
|
|
20231107,115700,1474601989,1440,1449,1449,1440,11878
|
|
20231107,115600,1457488349,1449,1449,1449,1449,5
|
|
20231107,115500,1457481104,1449,1449,1449,1449,1
|
|
20231107,115400,1457479655,1449,1449,1449,1449,4
|
|
20231107,115300,1457473859,1442,1442,1442,1442,1000
|
|
20231107,115200,1456031859,1450,1450,1450,1450,0
|
|
20231107,115100,1456031859,1450,1442,1450,1442,1046
|
|
20231107,115000,1454522359,1449,1444,1449,1441,1710
|
|
20231107,114900,1452056102,1442,1444,1444,1442,1501
|
|
20231107,114800,1449890188,1444,1444,1444,1444,0
|
|
20231107,114700,1449890188,1444,1445,1445,1444,529
|
|
20231107,114600,1449126191,1452,1452,1452,1452,0
|
|
20231107,114500,1449126191,1452,1452,1452,1452,967
|
|
20231107,114400,1447722107,1452,1452,1452,1452,0
|
|
20231107,114300,1447722107,1452,1452,1452,1452,0
|
|
20231107,114200,1447722107,1452,1452,1452,1452,100
|
|
20231107,114100,1447576907,1452,1446,1452,1446,2299
|
|
20231107,114000,1444247853,1446,1446,1446,1446,1
|
|
20231107,113900,1444246407,1455,1445,1455,1445,200
|
|
20231107,113800,1443956833,1443,1442,1445,1442,1073
|
|
20231107,113700,1442407844,1442,1442,1442,1442,304
|
|
20231107,113600,1441969476,1446,1442,1446,1442,935
|
|
20231107,113500,1440621202,1442,1442,1446,1441,3977
|
|
20231107,113400,1434886514,1442,1442,1442,1442,400
|
|
20231107,113300,1434309714,1442,1442,1445,1442,818
|
|
20231107,113200,1433130155,1442,1445,1445,1442,2809
|
|
20231107,113100,1429076255,1446,1446,1446,1446,0
|
|
20231107,113000,1429076255,1446,1446,1446,1446,1
|
|
20231107,112900,1429074809,1445,1446,1448,1445,269
|
|
20231107,112800,1428685850,1446,1446,1446,1446,11
|
|
20231107,112700,1428669944,1446,1445,1446,1445,593
|
|
20231107,112600,1427812749,1443,1443,1443,1442,3020
|
|
20231107,112500,1423457855,1442,1443,1443,1442,1748
|
|
20231107,112400,1420935605,1443,1443,1443,1442,1322
|
|
20231107,112300,1419027993,1442,1446,1446,1442,6176
|
|
20231107,112200,1410120417,1445,1447,1447,1445,2668
|
|
20231107,112100,1406263221,1447,1456,1456,1447,2572
|
|
20231107,112000,1402539757,1448,1451,1451,1448,16500
|
|
20231107,111900,1378614002,1451,1452,1452,1451,9669
|
|
20231107,111800,1364579398,1453,1453,1453,1453,1855
|
|
20231107,111700,1361884083,1453,1453,1453,1453,10
|
|
20231107,111600,1361869553,1452,1452,1452,1452,0
|
|
20231107,111500,1361869553,1452,1454,1454,1452,36
|
|
20231107,111400,1361817255,1461,1461,1461,1461,0
|
|
20231107,111300,1361817255,1461,1461,1461,1461,2
|
|
20231107,111200,1361814333,1461,1454,1461,1454,2501
|
|
20231107,111100,1358160379,1462,1462,1462,1462,4
|
|
20231107,111000,1358154531,1461,1454,1461,1452,1314
|
|
20231107,110900,1356246012,1463,1463,1463,1463,0
|
|
20231107,110800,1356246012,1463,1462,1463,1453,22
|
|
20231107,110700,1356213838,1463,1453,1463,1453,2758
|
|
20231107,110600,1352182319,1452,1454,1462,1452,3773
|
|
20231107,110500,1346698490,1455,1459,1463,1455,4662
|
|
20231107,110400,1339904451,1459,1459,1459,1459,1
|
|
20231107,110300,1339902992,1463,1458,1463,1458,49
|
|
20231107,110200,1339831545,1458,1459,1466,1458,2007
|
|
20231107,110100,1336903299,1467,1460,1467,1458,1613
|
|
20231107,110000,1334548689,1457,1461,1461,1457,5967
|
|
20231107,105900,1325845337,1461,1463,1463,1461,2027
|
|
20231107,105800,1322881830,1463,1468,1469,1462,3190
|
|
20231107,105700,1318207247,1462,1459,1462,1459,5212
|
|
20231107,105600,1310597936,1459,1458,1459,1458,2305
|
|
20231107,105500,1307237156,1458,1454,1458,1453,9944
|
|
20231107,105400,1292756785,1454,1464,1464,1445,40394
|
|
20231107,105300,1234036686,1460,1481,1481,1460,67753
|
|
20231107,105200,1134604335,1480,1476,1490,1476,6772
|
|
20231107,105100,1124567943,1481,1493,1493,1475,21941
|
|
20231107,105000,1092066839,1487,1487,1495,1484,15439
|
|
20231107,104900,1069091579,1492,1497,1498,1485,20614
|
|
20231107,104800,1038317136,1495,1473,1500,1473,108508
|
|
20231107,104700,876181214,1474,1475,1476,1474,622
|
|
20231107,104600,875263240,1476,1476,1476,1476,0
|
|
20231107,104500,875263240,1476,1475,1476,1475,117
|
|
20231107,104400,875090598,1476,1473,1476,1473,7974
|
|
20231107,104300,863341295,1473,1473,1473,1473,0
|
|
20231107,104200,863341295,1473,1473,1473,1473,1
|
|
20231107,104100,863339822,1473,1473,1473,1473,0
|
|
20231107,104000,863339822,1473,1473,1473,1473,3
|
|
20231107,103900,863335403,1473,1468,1473,1466,663
|
|
20231107,103800,862362732,1465,1465,1465,1465,0
|
|
20231107,103700,862362732,1465,1467,1467,1465,332
|
|
20231107,103600,861876182,1467,1467,1467,1467,3
|
|
20231107,103500,861871781,1471,1475,1475,1471,355
|
|
20231107,103400,861348575,1475,1466,1475,1466,2783
|
|
20231107,103300,857260200,1464,1464,1464,1464,0
|
|
20231107,103200,857260200,1464,1464,1464,1464,0
|
|
20231107,103100,857260200,1464,1464,1464,1464,0
|
|
20231107,103000,857260200,1464,1467,1467,1464,1698
|
|
20231107,102900,854772848,1464,1464,1464,1464,0
|
|
20231107,102800,854772848,1464,1463,1464,1463,720
|
|
20231107,102700,853719268,1463,1470,1470,1463,5700
|
|
20231107,102600,845375065,1463,1463,1463,1463,0
|
|
20231107,102500,845375065,1463,1470,1470,1463,1002
|
|
20231107,102400,843908688,1470,1465,1470,1465,38
|
|
20231107,102300,843852978,1465,1462,1465,1462,895
|
|
20231107,102200,842543862,1462,1464,1468,1462,2298
|
|
20231107,102100,839173388,1461,1463,1463,1461,690
|
|
20231107,102000,838164765,1464,1464,1464,1464,769
|
|
20231107,101900,837038949,1465,1467,1467,1465,139
|
|
20231107,101800,836835211,1468,1468,1468,1468,100
|
|
20231107,101700,836688411,1460,1460,1460,1460,0
|
|
20231107,101600,836688411,1460,1460,1460,1460,0
|
|
20231107,101500,836688411,1460,1463,1468,1460,5146
|
|
20231107,101400,829170694,1463,1469,1469,1463,1341
|
|
20231107,101300,827206810,1469,1470,1470,1469,363
|
|
20231107,101200,826673251,1470,1470,1470,1462,1039
|
|
20231107,101100,825153921,1460,1466,1466,1459,14361
|
|
20231107,101000,804165102,1467,1471,1471,1467,16696
|
|
20231107,100900,779629306,1471,1475,1475,1471,6493
|
|
20231107,100800,770075517,1475,1472,1475,1472,1549
|
|
20231107,100700,767793923,1472,1473,1473,1471,3630
|
|
20231107,100600,762450624,1473,1476,1477,1473,4080
|
|
20231107,100500,756433067,1476,1480,1480,1476,7506
|
|
20231107,100400,745336031,1484,1480,1484,1480,1378
|
|
20231107,100300,743296236,1478,1479,1480,1478,842
|
|
20231107,100200,742051242,1480,1481,1481,1480,205
|
|
20231107,100100,741747642,1481,1484,1484,1481,1451
|
|
20231107,100000,739596886,1485,1486,1488,1485,7104
|
|
20231107,095900,729037348,1486,1486,1486,1485,350
|
|
20231107,095800,728517278,1486,1480,1486,1480,12782
|
|
20231107,095700,709563988,1480,1481,1481,1480,2144
|
|
20231107,095600,706390863,1480,1480,1485,1480,1798
|
|
20231107,095500,703727462,1485,1477,1485,1477,4214
|
|
20231107,095400,697487278,1477,1478,1478,1476,17105
|
|
20231107,095300,672220592,1479,1484,1484,1479,45116
|
|
20231107,095200,605391229,1486,1485,1486,1483,706
|
|
20231107,095100,604343986,1485,1486,1486,1482,709
|
|
20231107,095000,603290453,1482,1483,1483,1482,1201
|
|
20231107,094900,601509453,1483,1488,1489,1483,15649
|
|
20231107,094800,578254409,1488,1487,1489,1487,2330
|
|
20231107,094700,574787714,1488,1487,1488,1484,14339
|
|
20231107,094600,553481001,1487,1484,1487,1482,6684
|
|
20231107,094500,543561111,1482,1482,1485,1481,2378
|
|
20231107,094400,540032541,1481,1481,1481,1481,411
|
|
20231107,094300,539423850,1481,1485,1486,1481,14728
|
|
20231107,094200,517574773,1485,1483,1485,1483,2044
|
|
20231107,094100,514541743,1483,1483,1483,1483,1007
|
|
20231107,094000,513048362,1484,1483,1484,1479,23624
|
|
20231107,093900,478047240,1482,1490,1490,1482,1704
|
|
20231107,093800,475516994,1490,1483,1490,1481,10057
|
|
20231107,093700,460556685,1483,1481,1484,1480,6587
|
|
20231107,093600,450795358,1480,1475,1480,1474,6146
|
|
20231107,093500,441714322,1475,1477,1480,1475,6198
|
|
20231107,093400,432555014,1476,1481,1483,1476,12107
|
|
20231107,093300,414665956,1480,1477,1483,1475,16995
|
|
20231107,093200,389544896,1472,1478,1478,1472,6643
|
|
20231107,093100,379760288,1478,1480,1480,1472,7268
|
|
20231107,093000,369057576,1480,1486,1487,1472,15701
|
|
20231107,092900,345894182,1486,1489,1495,1474,21090
|
|
20231107,092800,314535624,1475,1476,1491,1470,64148
|
|
20231107,092700,219283690,1476,1476,1476,1470,1613
|
|
20231107,092600,216902917,1477,1474,1477,1474,8289
|
|
20231107,092500,204663747,1474,1470,1474,1469,1125
|
|
20231107,092400,203009044,1473,1476,1476,1467,2501
|
|
20231107,092300,199339270,1477,1478,1478,1470,6883
|
|
20231107,092200,189214712,1478,1471,1478,1462,9779
|
|
20231107,092100,174813031,1471,1468,1471,1468,4384
|
|
20231107,092000,168370364,1461,1461,1468,1461,806
|
|
20231107,091900,167189291,1468,1462,1468,1462,1867
|
|
20231107,091800,164453881,1461,1461,1462,1461,1112
|
|
20231107,091700,162829219,1461,1461,1461,1461,259
|
|
20231107,091600,162450820,1461,1469,1469,1461,439
|
|
20231107,091500,161807576,1470,1462,1470,1462,581
|
|
20231107,091400,160954890,1470,1468,1470,1460,8809
|
|
20231107,091300,148028154,1469,1460,1469,1458,4456
|
|
20231107,091200,141512234,1460,1460,1463,1460,2158
|
|
20231107,091100,138358051,1462,1461,1463,1461,17501
|
|
20231107,091000,112779843,1460,1458,1460,1456,4129
|
|
20231107,090900,106757559,1449,1458,1458,1449,550
|
|
20231107,090800,105958614,1458,1458,1460,1458,1884
|
|
20231107,090700,103209740,1461,1445,1461,1445,8512
|
|
20231107,090600,90811153,1440,1444,1454,1438,10571
|
|
20231107,090500,75543354,1437,1439,1448,1437,10710
|
|
20231107,090400,60142514,1439,1439,1450,1439,3597
|
|
20231107,090300,54948752,1440,1442,1442,1440,6496
|
|
20231107,090200,45585663,1440,1441,1442,1440,4978
|
|
20231107,090100,38412011,1440,1457,1457,1440,15128
|
|
20231107,090000,16431412,1464,1464,1465,1460,11232
|