598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,185500,1388473113,1893,1893,1893,1893,12203
|
|
20231106,185400,1388473113,1893,1893,1893,1893,0
|
|
20231106,185300,1388473113,1893,1893,1893,1893,0
|
|
20231106,185200,1388473113,1893,1893,1893,1893,0
|
|
20231106,185100,1388473113,1893,1893,1893,1893,0
|
|
20231106,185000,1388473113,1893,1893,1893,1893,0
|
|
20231106,184900,1388473113,1893,1893,1893,1893,0
|
|
20231106,184800,1388473113,1893,1893,1893,1893,0
|
|
20231106,184700,1388473113,1893,1893,1893,1893,0
|
|
20231106,184600,1388473113,1893,1893,1893,1893,0
|
|
20231106,184500,1388473113,1893,1893,1893,1893,0
|
|
20231106,184400,1388473113,1893,1893,1893,1893,0
|
|
20231106,184300,1388473113,1893,1893,1893,1893,0
|
|
20231106,184200,1388473113,1893,1893,1893,1893,0
|
|
20231106,184100,1388473113,1893,1893,1893,1893,0
|
|
20231106,184000,1388473113,1893,1893,1893,1893,0
|
|
20231106,183900,1388473113,1893,1893,1893,1893,0
|
|
20231106,183800,1388473113,1893,1893,1893,1893,0
|
|
20231106,183700,1388473113,1893,1893,1893,1893,0
|
|
20231106,183600,1388473113,1893,1893,1893,1893,0
|
|
20231106,183500,1388473113,1893,1893,1893,1893,0
|
|
20231106,183400,1388473113,1893,1893,1893,1893,0
|
|
20231106,183300,1388473113,1893,1893,1893,1893,0
|
|
20231106,183200,1388473113,1893,1893,1893,1893,0
|
|
20231106,183100,1388473113,1893,1893,1893,1893,0
|
|
20231106,183000,1388473113,1893,1893,1893,1893,0
|
|
20231106,182900,1388473113,1893,1893,1893,1893,0
|
|
20231106,182800,1388473113,1893,1893,1893,1893,0
|
|
20231106,182700,1388473113,1893,1893,1893,1893,0
|
|
20231106,182600,1388473113,1893,1893,1893,1893,0
|
|
20231106,182500,1388473113,1893,1893,1893,1893,12203
|
|
20231106,182400,1388473113,1893,1893,1893,1893,0
|
|
20231106,182300,1388473113,1893,1893,1893,1893,0
|
|
20231106,182200,1388473113,1893,1893,1893,1893,0
|
|
20231106,182100,1388473113,1893,1893,1893,1893,0
|
|
20231106,182000,1388473113,1893,1893,1893,1893,0
|
|
20231106,181900,1388473113,1893,1893,1893,1893,0
|
|
20231106,181800,1388473113,1893,1893,1893,1893,0
|
|
20231106,181700,1388473113,1893,1893,1893,1893,0
|
|
20231106,181600,1388473113,1893,1893,1893,1893,0
|
|
20231106,181500,1388473113,1893,1893,1893,1893,0
|
|
20231106,181400,1388473113,1893,1893,1893,1893,0
|
|
20231106,181300,1388473113,1893,1893,1893,1893,0
|
|
20231106,181200,1388473113,1893,1893,1893,1893,0
|
|
20231106,181100,1388473113,1893,1893,1893,1893,0
|
|
20231106,181000,1388473113,1893,1893,1893,1893,0
|
|
20231106,180900,1388473113,1893,1893,1893,1893,0
|
|
20231106,180800,1388473113,1893,1893,1893,1893,0
|
|
20231106,180700,1388473113,1893,1893,1893,1893,0
|
|
20231106,180600,1388473113,1893,1893,1893,1893,0
|
|
20231106,180500,1388473113,1893,1893,1893,1893,0
|
|
20231106,180400,1388473113,1893,1893,1893,1893,0
|
|
20231106,180300,1388473113,1893,1893,1893,1893,0
|
|
20231106,180200,1388473113,1893,1893,1893,1893,0
|
|
20231106,180100,1388473113,1893,1893,1893,1893,0
|
|
20231106,180000,1388473113,1893,1893,1893,1893,0
|
|
20231106,175900,1388473113,1893,1893,1893,1893,0
|
|
20231106,175800,1388473113,1893,1893,1893,1893,0
|
|
20231106,175700,1388473113,1893,1893,1893,1893,0
|
|
20231106,175600,1388473113,1893,1893,1893,1893,0
|
|
20231106,175500,1388473113,1893,1893,1893,1893,12203
|
|
20231106,175400,1388473113,1893,1893,1893,1893,0
|
|
20231106,175300,1388473113,1893,1893,1893,1893,0
|
|
20231106,175200,1388473113,1893,1893,1893,1893,0
|
|
20231106,175100,1388473113,1893,1893,1893,1893,0
|
|
20231106,175000,1388473113,1893,1893,1893,1893,0
|
|
20231106,174900,1388473113,1893,1893,1893,1893,0
|
|
20231106,174800,1388473113,1893,1893,1893,1893,0
|
|
20231106,174700,1388473113,1893,1893,1893,1893,0
|
|
20231106,174600,1388473113,1893,1893,1893,1893,0
|
|
20231106,174500,1388473113,1893,1893,1893,1893,0
|
|
20231106,174400,1388473113,1893,1893,1893,1893,0
|
|
20231106,174300,1388473113,1893,1893,1893,1893,0
|
|
20231106,174200,1388473113,1893,1893,1893,1893,0
|
|
20231106,174100,1388473113,1893,1893,1893,1893,0
|
|
20231106,174000,1388473113,1893,1893,1893,1893,0
|
|
20231106,173900,1388473113,1893,1893,1893,1893,0
|
|
20231106,173800,1388473113,1893,1893,1893,1893,0
|
|
20231106,173700,1388473113,1893,1893,1893,1893,0
|
|
20231106,173600,1388473113,1893,1893,1893,1893,0
|
|
20231106,173500,1388473113,1893,1893,1893,1893,0
|
|
20231106,173400,1388473113,1893,1893,1893,1893,0
|
|
20231106,173300,1388473113,1893,1893,1893,1893,0
|
|
20231106,173200,1388473113,1893,1893,1893,1893,0
|
|
20231106,173100,1388473113,1893,1893,1893,1893,0
|
|
20231106,173000,1388473113,1893,1893,1893,1893,0
|
|
20231106,172900,1388473113,1893,1893,1893,1893,0
|
|
20231106,172800,1388473113,1893,1893,1893,1893,0
|
|
20231106,172700,1388473113,1893,1893,1893,1893,0
|
|
20231106,172600,1388473113,1893,1893,1893,1893,0
|
|
20231106,172500,1388473113,1893,1893,1893,1893,12203
|
|
20231106,172400,1388473113,1893,1893,1893,1893,0
|
|
20231106,172300,1388473113,1893,1893,1893,1893,0
|
|
20231106,172200,1388473113,1893,1893,1893,1893,0
|
|
20231106,172100,1388473113,1893,1893,1893,1893,0
|
|
20231106,172000,1388473113,1893,1893,1893,1893,0
|
|
20231106,171900,1388473113,1893,1893,1893,1893,0
|
|
20231106,171800,1388473113,1893,1893,1893,1893,0
|
|
20231106,171700,1388473113,1893,1893,1893,1893,0
|
|
20231106,171600,1388473113,1893,1893,1893,1893,0
|
|
20231106,171500,1388473113,1893,1893,1893,1893,0
|
|
20231106,171400,1388473113,1893,1893,1893,1893,0
|
|
20231106,171300,1388473113,1893,1893,1893,1893,0
|
|
20231106,171200,1388473113,1893,1893,1893,1893,0
|
|
20231106,171100,1388473113,1893,1893,1893,1893,0
|
|
20231106,171000,1388473113,1893,1893,1893,1893,0
|
|
20231106,170900,1388473113,1893,1893,1893,1893,0
|
|
20231106,170800,1388473113,1893,1893,1893,1893,0
|
|
20231106,170700,1388473113,1893,1893,1893,1893,0
|
|
20231106,170600,1388473113,1893,1893,1893,1893,0
|
|
20231106,170500,1388473113,1893,1893,1893,1893,0
|
|
20231106,170400,1388473113,1893,1893,1893,1893,0
|
|
20231106,170300,1388473113,1893,1893,1893,1893,0
|
|
20231106,170200,1388473113,1893,1893,1893,1893,0
|
|
20231106,170100,1388473113,1893,1893,1893,1893,0
|
|
20231106,170000,1388473113,1893,1893,1893,1893,0
|
|
20231106,165900,1388473113,1893,1893,1893,1893,0
|
|
20231106,165800,1388473113,1893,1893,1893,1893,0
|
|
20231106,165700,1388473113,1893,1893,1893,1893,0
|
|
20231106,165600,1388473113,1893,1893,1893,1893,0
|
|
20231106,165500,1388473113,1893,1893,1893,1893,12203
|
|
20231106,165400,1388473113,1893,1893,1893,1893,0
|
|
20231106,165300,1388473113,1893,1893,1893,1893,0
|
|
20231106,165200,1388473113,1893,1893,1893,1893,0
|
|
20231106,165100,1388473113,1893,1893,1893,1893,0
|
|
20231106,165000,1388473113,1893,1893,1893,1893,0
|
|
20231106,164900,1388473113,1893,1893,1893,1893,0
|
|
20231106,164800,1388473113,1893,1893,1893,1893,0
|
|
20231106,164700,1388473113,1893,1893,1893,1893,0
|
|
20231106,164600,1388473113,1893,1893,1893,1893,0
|
|
20231106,164500,1388473113,1893,1893,1893,1893,0
|
|
20231106,164400,1388473113,1893,1893,1893,1893,0
|
|
20231106,164300,1388473113,1893,1893,1893,1893,0
|
|
20231106,164200,1388473113,1893,1893,1893,1893,0
|
|
20231106,164100,1388473113,1893,1893,1893,1893,0
|
|
20231106,164000,1388473113,1893,1893,1893,1893,0
|
|
20231106,163900,1388473113,1893,1893,1893,1893,0
|
|
20231106,163800,1388473113,1893,1893,1893,1893,0
|
|
20231106,163700,1388473113,1893,1893,1893,1893,0
|
|
20231106,163600,1388473113,1893,1893,1893,1893,0
|
|
20231106,163500,1388473113,1893,1893,1893,1893,0
|
|
20231106,163400,1388473113,1893,1893,1893,1893,0
|
|
20231106,163300,1388473113,1893,1893,1893,1893,0
|
|
20231106,163200,1388473113,1893,1893,1893,1893,0
|
|
20231106,163100,1388473113,1893,1893,1893,1893,0
|
|
20231106,163000,1388473113,1893,1893,1893,1893,0
|
|
20231106,162900,1388473113,1893,1893,1893,1893,0
|
|
20231106,162800,1388473113,1893,1893,1893,1893,0
|
|
20231106,162700,1388473113,1893,1893,1893,1893,0
|
|
20231106,162600,1388473113,1893,1893,1893,1893,0
|
|
20231106,162500,1388473113,1893,1893,1893,1893,12203
|
|
20231106,162400,1388473113,1893,1893,1893,1893,0
|
|
20231106,162300,1388473113,1893,1893,1893,1893,0
|
|
20231106,162200,1388473113,1893,1893,1893,1893,0
|
|
20231106,162100,1388473113,1893,1893,1893,1893,0
|
|
20231106,162000,1388473113,1893,1893,1893,1893,0
|
|
20231106,161900,1388473113,1893,1893,1893,1893,0
|
|
20231106,161800,1388473113,1893,1893,1893,1893,0
|
|
20231106,161700,1388473113,1893,1893,1893,1893,0
|
|
20231106,161600,1388473113,1893,1893,1893,1893,0
|
|
20231106,161500,1388473113,1893,1893,1893,1893,0
|
|
20231106,161400,1388473113,1893,1893,1893,1893,0
|
|
20231106,161300,1388473113,1893,1893,1893,1893,0
|
|
20231106,161200,1388473113,1893,1893,1893,1893,0
|
|
20231106,161100,1388473113,1893,1893,1893,1893,0
|
|
20231106,161000,1388473113,1893,1893,1893,1893,0
|
|
20231106,160900,1388473113,1893,1893,1893,1893,0
|
|
20231106,160800,1388473113,1893,1893,1893,1893,0
|
|
20231106,160700,1388473113,1893,1893,1893,1893,0
|
|
20231106,160600,1388473113,1893,1893,1893,1893,0
|
|
20231106,160500,1388473113,1893,1893,1893,1893,0
|
|
20231106,160400,1388473113,1893,1893,1893,1893,0
|
|
20231106,160300,1388473113,1893,1893,1893,1893,0
|
|
20231106,160200,1388473113,1893,1893,1893,1893,0
|
|
20231106,160100,1388473113,1893,1893,1893,1893,0
|
|
20231106,160000,1388473113,1893,1893,1893,1893,0
|
|
20231106,155900,1388473113,1893,1893,1893,1893,0
|
|
20231106,155800,1388473113,1893,1893,1893,1893,0
|
|
20231106,155700,1388473113,1893,1893,1893,1893,0
|
|
20231106,155600,1388473113,1893,1893,1893,1893,0
|
|
20231106,155500,1388473113,1893,1893,1893,1893,12203
|
|
20231106,155400,1388473113,1893,1893,1893,1893,0
|
|
20231106,155300,1388473113,1893,1893,1893,1893,0
|
|
20231106,155200,1388473113,1893,1893,1893,1893,0
|
|
20231106,155100,1388473113,1893,1893,1893,1893,0
|
|
20231106,155000,1388473113,1893,1893,1893,1893,0
|
|
20231106,154900,1388473113,1893,1893,1893,1893,0
|
|
20231106,154800,1388473113,1893,1893,1893,1893,0
|
|
20231106,154700,1388473113,1893,1893,1893,1893,0
|
|
20231106,154600,1388473113,1893,1893,1893,1893,0
|
|
20231106,154500,1388473113,1893,1893,1893,1893,0
|
|
20231106,154400,1388473113,1893,1893,1893,1893,0
|
|
20231106,154300,1388473113,1893,1893,1893,1893,0
|
|
20231106,154200,1388473113,1893,1893,1893,1893,0
|
|
20231106,154100,1388473113,1893,1893,1893,1893,0
|
|
20231106,154000,1388473113,1893,1893,1893,1893,0
|
|
20231106,153900,1388473113,1893,1893,1893,1893,0
|
|
20231106,153800,1388473113,1893,1893,1893,1893,0
|
|
20231106,153700,1388473113,1893,1893,1893,1893,0
|
|
20231106,153600,1388473113,1893,1893,1893,1893,0
|
|
20231106,153500,1388473113,1893,1893,1893,1893,0
|
|
20231106,153400,1388473113,1893,1893,1893,1893,0
|
|
20231106,153300,1388473113,1893,1893,1893,1893,0
|
|
20231106,153200,1388473113,1893,1893,1893,1893,0
|
|
20231106,153100,1388473113,1893,1893,1893,1893,0
|
|
20231106,153000,1388473113,1893,1893,1893,1893,12203
|
|
20231106,152900,1365372834,1890,1890,1890,1890,0
|
|
20231106,152800,1365372834,1890,1890,1890,1890,0
|
|
20231106,152700,1365372834,1890,1890,1890,1890,0
|
|
20231106,152600,1365372834,1890,1890,1890,1890,0
|
|
20231106,152500,1365372834,1890,1890,1890,1890,0
|
|
20231106,152400,1365372834,1890,1890,1890,1890,0
|
|
20231106,152300,1365372834,1890,1890,1890,1890,0
|
|
20231106,152200,1365372834,1890,1890,1890,1890,0
|
|
20231106,152100,1365372834,1890,1890,1890,1890,0
|
|
20231106,152000,1365372834,1890,1890,1890,1890,0
|
|
20231106,151900,1365372834,1890,1893,1893,1882,1531
|
|
20231106,151800,1362483179,1893,1885,1893,1885,10643
|
|
20231106,151700,1342397216,1884,1880,1884,1880,3469
|
|
20231106,151600,1335863832,1882,1882,1882,1882,1000
|
|
20231106,151500,1333981832,1882,1880,1882,1880,975
|
|
20231106,151400,1332146892,1880,1879,1880,1879,99
|
|
20231106,151300,1331960792,1880,1880,1880,1880,10
|
|
20231106,151200,1331941992,1872,1872,1872,1872,56
|
|
20231106,151100,1331837160,1880,1879,1880,1878,1778
|
|
20231106,151000,1328497317,1879,1882,1882,1879,2442
|
|
20231106,150900,1323906094,1882,1882,1882,1882,191
|
|
20231106,150800,1323546632,1881,1881,1881,1881,0
|
|
20231106,150700,1323546632,1881,1881,1881,1881,461
|
|
20231106,150600,1322679491,1881,1888,1889,1881,1866
|
|
20231106,150500,1319154713,1888,1888,1888,1888,2
|
|
20231106,150400,1319150937,1889,1880,1889,1880,373
|
|
20231106,150300,1318449688,1881,1881,1881,1881,1295
|
|
20231106,150200,1316013793,1890,1881,1890,1881,70
|
|
20231106,150100,1315881673,1887,1889,1889,1883,1327
|
|
20231106,150000,1313377714,1893,1893,1893,1881,1007
|
|
20231106,145900,1311472135,1893,1890,1893,1890,2584
|
|
20231106,145800,1306581952,1890,1890,1890,1890,2991
|
|
20231106,145700,1300928962,1890,1883,1890,1883,2766
|
|
20231106,145600,1295710031,1878,1878,1886,1878,773
|
|
20231106,145500,1294257886,1885,1882,1887,1878,11217
|
|
20231106,145400,1273112496,1882,1863,1883,1863,37660
|
|
20231106,145300,1202694332,1861,1856,1861,1856,10759
|
|
20231106,145200,1182700385,1856,1856,1856,1856,730
|
|
20231106,145100,1181345505,1856,1853,1856,1853,106
|
|
20231106,145000,1181148925,1857,1857,1857,1857,0
|
|
20231106,144900,1181148925,1857,1856,1857,1856,3588
|
|
20231106,144800,1174489490,1853,1853,1853,1853,0
|
|
20231106,144700,1174489490,1853,1856,1856,1853,248
|
|
20231106,144600,1174029739,1855,1854,1855,1854,3267
|
|
20231106,144500,1167971077,1853,1851,1853,1851,904
|
|
20231106,144400,1166296369,1850,1850,1850,1850,1200
|
|
20231106,144300,1164076369,1850,1850,1850,1850,0
|
|
20231106,144200,1164076369,1850,1850,1850,1850,333
|
|
20231106,144100,1163460319,1850,1850,1850,1850,0
|
|
20231106,144000,1163460319,1850,1844,1850,1844,221
|
|
20231106,143900,1163052789,1850,1850,1850,1850,0
|
|
20231106,143800,1163052789,1850,1850,1850,1850,0
|
|
20231106,143700,1163052789,1850,1850,1850,1850,0
|
|
20231106,143600,1163052789,1850,1844,1850,1843,855
|
|
20231106,143500,1161476117,1844,1845,1845,1844,2212
|
|
20231106,143400,1157396383,1845,1847,1847,1845,5000
|
|
20231106,143300,1148167308,1846,1846,1846,1846,0
|
|
20231106,143200,1148167308,1846,1846,1846,1846,0
|
|
20231106,143100,1148167308,1846,1846,1846,1846,1
|
|
20231106,143000,1148165462,1846,1846,1846,1846,50
|
|
20231106,142900,1148073162,1852,1852,1852,1852,0
|
|
20231106,142800,1148073162,1852,1852,1852,1852,4000
|
|
20231106,142700,1140665162,1852,1852,1852,1852,4500
|
|
20231106,142600,1132331162,1852,1852,1852,1852,0
|
|
20231106,142500,1132331162,1852,1852,1852,1852,500
|
|
20231106,142400,1131405162,1852,1852,1852,1852,500
|
|
20231106,142300,1130479162,1853,1853,1853,1853,0
|
|
20231106,142200,1130479162,1853,1848,1853,1847,5500
|
|
20231106,142100,1120317752,1853,1853,1853,1853,0
|
|
20231106,142000,1120317752,1853,1853,1853,1853,0
|
|
20231106,141900,1120317752,1853,1847,1853,1846,1545
|
|
20231106,141800,1117464671,1853,1854,1854,1847,84
|
|
20231106,141700,1117309510,1855,1851,1855,1847,1521
|
|
20231106,141600,1114495366,1851,1851,1851,1851,765
|
|
20231106,141500,1113079351,1846,1847,1847,1846,364
|
|
20231106,141400,1112407076,1847,1850,1851,1847,633
|
|
20231106,141300,1111235961,1850,1850,1850,1850,1791
|
|
20231106,141200,1107922611,1850,1851,1851,1845,1265
|
|
20231106,141100,1105581929,1845,1850,1851,1845,12127
|
|
20231106,141000,1083137530,1845,1848,1849,1845,6525
|
|
20231106,140900,1071074043,1848,1848,1848,1848,3183
|
|
20231106,140800,1065191859,1845,1843,1845,1843,5193
|
|
20231106,140700,1055617430,1842,1839,1842,1839,7415
|
|
20231106,140600,1041966385,1839,1838,1839,1838,1000
|
|
20231106,140500,1040127445,1836,1835,1836,1835,1204
|
|
20231106,140400,1037916910,1835,1834,1835,1834,354
|
|
20231106,140300,1037267330,1830,1830,1830,1830,1
|
|
20231106,140200,1037265500,1831,1833,1833,1831,1000
|
|
20231106,140100,1035434200,1833,1833,1833,1833,558
|
|
20231106,140000,1034411386,1833,1832,1833,1832,14042
|
|
20231106,135900,1008675514,1831,1825,1831,1825,14206
|
|
20231106,135800,982714228,1824,1824,1824,1824,0
|
|
20231106,135700,982714228,1824,1824,1824,1824,0
|
|
20231106,135600,982714228,1824,1824,1824,1824,0
|
|
20231106,135500,982714228,1824,1824,1824,1824,5000
|
|
20231106,135400,973594228,1824,1822,1824,1822,7710
|
|
20231106,135300,959543202,1822,1821,1822,1821,75
|
|
20231106,135200,959406626,1821,1821,1821,1821,1
|
|
20231106,135100,959404805,1817,1817,1817,1817,0
|
|
20231106,135000,959404805,1817,1817,1817,1817,42
|
|
20231106,134900,959328491,1822,1822,1822,1822,0
|
|
20231106,134800,959328491,1822,1822,1822,1822,0
|
|
20231106,134700,959328491,1822,1822,1822,1822,0
|
|
20231106,134600,959328491,1822,1822,1822,1822,0
|
|
20231106,134500,959328491,1822,1822,1822,1822,0
|
|
20231106,134400,959328491,1822,1822,1822,1822,5
|
|
20231106,134300,959319381,1822,1822,1822,1822,1
|
|
20231106,134200,959317559,1820,1820,1820,1820,156
|
|
20231106,134100,959033639,1815,1815,1815,1815,628
|
|
20231106,134000,957893819,1814,1814,1814,1814,0
|
|
20231106,133900,957893819,1814,1814,1814,1814,0
|
|
20231106,133800,957893819,1814,1820,1820,1814,100
|
|
20231106,133700,957712413,1820,1820,1820,1820,1080
|
|
20231106,133600,955746813,1823,1823,1823,1823,0
|
|
20231106,133500,955746813,1823,1823,1823,1823,100
|
|
20231106,133400,955564513,1823,1823,1823,1823,0
|
|
20231106,133300,955564513,1823,1823,1823,1823,0
|
|
20231106,133200,955564513,1823,1823,1823,1823,0
|
|
20231106,133100,955564513,1823,1823,1823,1823,0
|
|
20231106,133000,955564513,1823,1823,1823,1823,0
|
|
20231106,132900,955564513,1823,1823,1823,1823,4
|
|
20231106,132800,955557221,1823,1823,1823,1823,1
|
|
20231106,132700,955555398,1824,1824,1824,1824,0
|
|
20231106,132600,955555398,1824,1823,1824,1823,719
|
|
20231106,132500,954244140,1822,1822,1822,1822,2116
|
|
20231106,132400,950388788,1822,1822,1822,1822,0
|
|
20231106,132300,950388788,1822,1822,1822,1822,0
|
|
20231106,132200,950388788,1822,1822,1822,1822,0
|
|
20231106,132100,950388788,1822,1822,1822,1820,810
|
|
20231106,132000,948913368,1822,1822,1822,1822,284
|
|
20231106,131900,948395920,1822,1822,1822,1822,0
|
|
20231106,131800,948395920,1822,1822,1822,1822,0
|
|
20231106,131700,948395920,1822,1822,1822,1822,0
|
|
20231106,131600,948395920,1822,1822,1822,1822,1
|
|
20231106,131500,948394098,1820,1818,1820,1818,11816
|
|
20231106,131400,926899918,1818,1818,1818,1818,500
|
|
20231106,131300,925990918,1818,1818,1818,1818,0
|
|
20231106,131200,925990918,1818,1818,1818,1818,0
|
|
20231106,131100,925990918,1818,1818,1818,1818,38
|
|
20231106,131000,925921834,1818,1818,1818,1818,0
|
|
20231106,130900,925921834,1818,1818,1818,1818,2
|
|
20231106,130800,925918198,1813,1813,1813,1813,0
|
|
20231106,130700,925918198,1813,1813,1816,1813,13619
|
|
20231106,130600,901215047,1813,1813,1813,1813,0
|
|
20231106,130500,901215047,1813,1813,1813,1813,0
|
|
20231106,130400,901215047,1813,1813,1813,1813,0
|
|
20231106,130300,901215047,1813,1813,1813,1813,0
|
|
20231106,130200,901215047,1813,1813,1813,1813,2
|
|
20231106,130100,901211421,1813,1813,1813,1813,0
|
|
20231106,130000,901211421,1813,1813,1813,1813,3
|
|
20231106,125900,901205982,1813,1813,1813,1813,0
|
|
20231106,125800,901205982,1813,1813,1813,1813,0
|
|
20231106,125700,901205982,1813,1813,1813,1813,500
|
|
20231106,125600,900299482,1813,1813,1813,1813,0
|
|
20231106,125500,900299482,1813,1813,1813,1813,0
|
|
20231106,125400,900299482,1813,1813,1813,1813,0
|
|
20231106,125300,900299482,1813,1813,1813,1813,1
|
|
20231106,125200,900297669,1810,1810,1810,1810,700
|
|
20231106,125100,899030669,1810,1810,1810,1810,1
|
|
20231106,125000,899028859,1810,1810,1810,1810,50
|
|
20231106,124900,898938359,1810,1810,1810,1810,0
|
|
20231106,124800,898938359,1810,1810,1810,1810,5000
|
|
20231106,124700,889888359,1810,1810,1810,1810,0
|
|
20231106,124600,889888359,1810,1810,1810,1810,1
|
|
20231106,124500,889886549,1810,1810,1810,1810,2
|
|
20231106,124400,889882929,1810,1810,1810,1810,4
|
|
20231106,124300,889875689,1810,1810,1810,1810,1024
|
|
20231106,124200,888022249,1810,1810,1810,1810,0
|
|
20231106,124100,888022249,1810,1810,1810,1810,5000
|
|
20231106,124000,878972249,1813,1813,1813,1813,0
|
|
20231106,123900,878972249,1813,1813,1813,1813,0
|
|
20231106,123800,878972249,1813,1813,1813,1813,31
|
|
20231106,123700,878916046,1810,1810,1810,1810,1
|
|
20231106,123600,878914236,1813,1813,1813,1813,16
|
|
20231106,123500,878885228,1809,1809,1809,1809,0
|
|
20231106,123400,878885228,1809,1809,1809,1809,0
|
|
20231106,123300,878885228,1809,1809,1809,1809,0
|
|
20231106,123200,878885228,1809,1809,1809,1809,81
|
|
20231106,123100,878738699,1809,1809,1809,1809,0
|
|
20231106,123000,878738699,1809,1809,1809,1809,0
|
|
20231106,122900,878738699,1809,1809,1809,1809,92
|
|
20231106,122800,878572271,1808,1808,1808,1808,2
|
|
20231106,122700,878568655,1809,1809,1809,1809,170
|
|
20231106,122600,878261125,1809,1809,1809,1809,283
|
|
20231106,122500,877749178,1808,1808,1808,1808,0
|
|
20231106,122400,877749178,1808,1808,1808,1808,0
|
|
20231106,122300,877749178,1808,1808,1808,1808,0
|
|
20231106,122200,877749178,1808,1808,1808,1808,0
|
|
20231106,122100,877749178,1808,1808,1808,1808,420
|
|
20231106,122000,876989818,1809,1810,1810,1809,2389
|
|
20231106,121900,872666948,1810,1810,1810,1810,0
|
|
20231106,121800,872666948,1810,1810,1810,1810,0
|
|
20231106,121700,872666948,1810,1810,1810,1810,0
|
|
20231106,121600,872666948,1810,1810,1810,1810,0
|
|
20231106,121500,872666948,1810,1810,1810,1810,0
|
|
20231106,121400,872666948,1810,1810,1810,1810,5000
|
|
20231106,121300,863616948,1810,1810,1810,1810,0
|
|
20231106,121200,863616948,1810,1812,1812,1810,10000
|
|
20231106,121100,845507252,1814,1813,1814,1812,8000
|
|
20231106,121000,831007253,1813,1813,1813,1813,0
|
|
20231106,120900,831007253,1813,1813,1813,1813,0
|
|
20231106,120800,831007253,1813,1813,1813,1813,1
|
|
20231106,120700,831005440,1812,1812,1812,1812,0
|
|
20231106,120600,831005440,1812,1812,1812,1812,0
|
|
20231106,120500,831005440,1812,1813,1813,1812,505
|
|
20231106,120400,830089880,1813,1813,1813,1813,0
|
|
20231106,120300,830089880,1813,1813,1813,1813,0
|
|
20231106,120200,830089880,1813,1813,1813,1813,500
|
|
20231106,120100,829183380,1815,1815,1815,1815,0
|
|
20231106,120000,829183380,1815,1815,1815,1815,4
|
|
20231106,115900,829176120,1819,1819,1819,1819,0
|
|
20231106,115800,829176120,1819,1819,1819,1819,0
|
|
20231106,115700,829176120,1819,1819,1819,1819,1000
|
|
20231106,115600,827357120,1819,1819,1819,1819,4
|
|
20231106,115500,827349844,1811,1811,1811,1811,0
|
|
20231106,115400,827349844,1811,1811,1811,1811,0
|
|
20231106,115300,827349844,1811,1811,1811,1811,0
|
|
20231106,115200,827349844,1811,1811,1811,1811,0
|
|
20231106,115100,827349844,1811,1811,1811,1811,3530
|
|
20231106,115000,820957014,1812,1812,1812,1812,0
|
|
20231106,114900,820957014,1812,1812,1812,1812,0
|
|
20231106,114800,820957014,1812,1812,1812,1812,1100
|
|
20231106,114700,818963814,1812,1812,1812,1812,0
|
|
20231106,114600,818963814,1812,1812,1812,1812,1885
|
|
20231106,114500,815548194,1812,1812,1812,1812,0
|
|
20231106,114400,815548194,1812,1812,1812,1812,0
|
|
20231106,114300,815548194,1812,1815,1815,1811,2044
|
|
20231106,114200,811846159,1815,1815,1815,1815,0
|
|
20231106,114100,811846159,1815,1815,1815,1815,0
|
|
20231106,114000,811846159,1815,1815,1815,1815,0
|
|
20231106,113900,811846159,1815,1821,1821,1815,952
|
|
20231106,113800,810118255,1820,1820,1820,1820,0
|
|
20231106,113700,810118255,1820,1820,1820,1820,3000
|
|
20231106,113600,804658255,1820,1821,1821,1820,11000
|
|
20231106,113500,784636255,1821,1821,1821,1821,1
|
|
20231106,113400,784634434,1810,1811,1811,1810,347
|
|
20231106,113300,784006363,1810,1810,1810,1810,23
|
|
20231106,113200,783964733,1822,1822,1822,1822,4
|
|
20231106,113100,783957445,1810,1811,1811,1810,7156
|
|
20231106,113000,771002003,1811,1820,1820,1811,2796
|
|
20231106,112900,765936449,1813,1813,1825,1813,561
|
|
20231106,112800,764919308,1813,1814,1825,1813,10760
|
|
20231106,112700,745315363,1824,1824,1824,1824,347
|
|
20231106,112600,744682435,1824,1824,1824,1824,0
|
|
20231106,112500,744682435,1824,1823,1824,1813,23421
|
|
20231106,112400,702192460,1818,1818,1818,1818,1
|
|
20231106,112300,702190642,1818,1818,1818,1818,444
|
|
20231106,112200,701383450,1821,1821,1821,1821,140
|
|
20231106,112100,701128510,1821,1821,1821,1821,30
|
|
20231106,112000,701073880,1821,1820,1821,1820,5600
|
|
20231106,111900,690876290,1817,1817,1817,1817,3069
|
|
20231106,111800,685299917,1817,1821,1821,1817,316
|
|
20231106,111700,684725057,1821,1823,1823,1820,15844
|
|
20231106,111600,655881620,1823,1823,1823,1823,300
|
|
20231106,111500,655334720,1823,1825,1825,1823,3220
|
|
20231106,111400,649462660,1825,1827,1827,1825,2716
|
|
20231106,111300,644502730,1831,1831,1832,1831,5496
|
|
20231106,111200,634439389,1833,1833,1833,1833,0
|
|
20231106,111100,634439389,1833,1830,1833,1827,14973
|
|
20231106,111000,607023641,1831,1831,1831,1831,0
|
|
20231106,110900,607023641,1831,1831,1831,1831,0
|
|
20231106,110800,607023641,1831,1833,1833,1831,8749
|
|
20231106,110700,590992574,1832,1832,1832,1832,0
|
|
20231106,110600,590992574,1832,1831,1832,1831,4160
|
|
20231106,110500,583373614,1830,1830,1830,1830,530
|
|
20231106,110400,582403714,1830,1830,1830,1826,1614
|
|
20231106,110300,579450150,1830,1830,1830,1830,6
|
|
20231106,110200,579439170,1830,1830,1830,1830,1
|
|
20231106,110100,579437340,1830,1833,1833,1830,5363
|
|
20231106,110000,569620521,1832,1830,1832,1830,5095
|
|
20231106,105900,560292114,1830,1824,1830,1824,2176
|
|
20231106,105800,556312118,1824,1824,1824,1824,1200
|
|
20231106,105700,554123318,1825,1831,1831,1825,254
|
|
20231106,105600,553659444,1825,1826,1826,1825,3505
|
|
20231106,105500,547260819,1831,1831,1831,1831,0
|
|
20231106,105400,547260819,1831,1834,1834,1831,1002
|
|
20231106,105300,545423268,1834,1834,1834,1834,3393
|
|
20231106,105200,539200506,1835,1835,1835,1835,3000
|
|
20231106,105100,533695506,1836,1836,1836,1836,65
|
|
20231106,105000,533576166,1836,1832,1836,1832,4134
|
|
20231106,104900,525988678,1832,1832,1832,1832,1166
|
|
20231106,104800,523852566,1837,1837,1837,1837,1
|
|
20231106,104700,523850729,1837,1836,1837,1836,2280
|
|
20231106,104600,519662649,1836,1840,1840,1836,56
|
|
20231106,104500,519559633,1840,1840,1843,1840,1927
|
|
20231106,104400,516012886,1840,1839,1840,1839,8028
|
|
20231106,104300,501242050,1836,1832,1836,1832,267
|
|
20231106,104200,500751875,1831,1828,1831,1828,7978
|
|
20231106,104100,486154715,1829,1829,1829,1829,14
|
|
20231106,104000,486129109,1829,1829,1829,1829,5
|
|
20231106,103900,486119964,1829,1829,1829,1829,247
|
|
20231106,103800,485668201,1829,1829,1829,1829,50
|
|
20231106,103700,485576751,1821,1824,1824,1821,5001
|
|
20231106,103600,476463140,1830,1830,1830,1830,0
|
|
20231106,103500,476463140,1830,1829,1830,1829,10068
|
|
20231106,103400,458039155,1830,1830,1830,1830,0
|
|
20231106,103300,458039155,1830,1830,1830,1830,0
|
|
20231106,103200,458039155,1830,1830,1830,1830,10
|
|
20231106,103100,458020855,1830,1830,1830,1830,300
|
|
20231106,103000,457471855,1830,1829,1831,1829,3716
|
|
20231106,102900,450670856,1829,1829,1829,1829,12
|
|
20231106,102800,450648908,1829,1829,1829,1829,1
|
|
20231106,102700,450647079,1825,1825,1825,1825,1040
|
|
20231106,102600,448749079,1821,1821,1821,1821,0
|
|
20231106,102500,448749079,1821,1821,1821,1821,0
|
|
20231106,102400,448749079,1821,1821,1821,1821,0
|
|
20231106,102300,448749079,1821,1821,1821,1821,300
|
|
20231106,102200,448202779,1821,1821,1821,1821,1
|
|
20231106,102100,448200958,1830,1830,1830,1830,3
|
|
20231106,102000,448195468,1830,1828,1830,1828,440
|
|
20231106,101900,447390270,1821,1821,1821,1821,2
|
|
20231106,101800,447386628,1820,1821,1821,1820,20000
|
|
20231106,101700,410986444,1830,1830,1831,1830,591
|
|
20231106,101600,409904618,1830,1824,1830,1820,15129
|
|
20231106,101500,382260623,1823,1819,1823,1819,33247
|
|
20231106,101400,321732643,1819,1819,1819,1819,2010
|
|
20231106,101300,318076453,1819,1819,1819,1819,4500
|
|
20231106,101200,309890953,1820,1820,1820,1820,0
|
|
20231106,101100,309890953,1820,1820,1820,1820,0
|
|
20231106,101000,309890953,1820,1820,1820,1820,0
|
|
20231106,100900,309890953,1820,1820,1820,1820,1600
|
|
20231106,100800,306978953,1820,1820,1820,1820,0
|
|
20231106,100700,306978953,1820,1820,1820,1820,0
|
|
20231106,100600,306978953,1820,1819,1820,1819,2400
|
|
20231106,100500,302610958,1819,1819,1819,1819,1
|
|
20231106,100400,302609139,1813,1814,1814,1813,3274
|
|
20231106,100300,296673317,1813,1815,1815,1813,406
|
|
20231106,100200,295936969,1814,1814,1814,1814,37
|
|
20231106,100100,295869851,1814,1813,1814,1813,2377
|
|
20231106,100000,291560273,1814,1814,1814,1814,854
|
|
20231106,095900,290011117,1814,1819,1820,1814,3261
|
|
20231106,095800,284081111,1819,1819,1819,1819,15
|
|
20231106,095700,284053826,1821,1821,1821,1821,0
|
|
20231106,095600,284053826,1821,1821,1821,1821,0
|
|
20231106,095500,284053826,1821,1821,1821,1821,0
|
|
20231106,095400,284053826,1821,1823,1823,1821,2
|
|
20231106,095300,284050182,1814,1814,1814,1814,7
|
|
20231106,095200,284037484,1814,1823,1823,1814,592
|
|
20231106,095100,282963218,1814,1814,1814,1814,0
|
|
20231106,095000,282963218,1814,1814,1814,1814,274
|
|
20231106,094900,282466182,1823,1821,1823,1821,551
|
|
20231106,094800,281462713,1821,1812,1821,1812,568
|
|
20231106,094700,280433425,1821,1822,1822,1821,552
|
|
20231106,094600,279427925,1811,1820,1824,1811,4620
|
|
20231106,094500,271038434,1820,1814,1820,1814,5470
|
|
20231106,094400,261087241,1815,1817,1818,1815,1086
|
|
20231106,094300,259113027,1817,1818,1818,1814,1275
|
|
20231106,094200,256799930,1818,1818,1818,1818,1
|
|
20231106,094100,256798112,1819,1818,1820,1818,2196
|
|
20231106,094000,252802543,1818,1818,1818,1818,18
|
|
20231106,093900,252769819,1818,1812,1819,1811,4149
|
|
20231106,093800,245224320,1810,1818,1818,1810,130
|
|
20231106,093700,244988260,1818,1818,1818,1818,1
|
|
20231106,093600,244986442,1819,1817,1819,1816,481
|
|
20231106,093500,244112101,1817,1810,1817,1808,3208
|
|
20231106,093400,238302151,1810,1810,1810,1810,0
|
|
20231106,093300,238302151,1810,1814,1822,1808,5718
|
|
20231106,093200,227894701,1810,1815,1819,1810,14431
|
|
20231106,093100,201743584,1810,1814,1815,1810,455
|
|
20231106,093000,200917800,1815,1814,1815,1814,118
|
|
20231106,092900,200703657,1814,1810,1814,1810,596
|
|
20231106,092800,199622536,1810,1810,1810,1810,61
|
|
20231106,092700,199512126,1810,1807,1810,1807,3073
|
|
20231106,092600,193957563,1807,1801,1807,1801,8290
|
|
20231106,092500,178998426,1806,1800,1806,1800,10005
|
|
20231106,092400,160989396,1800,1800,1806,1800,3186
|
|
20231106,092300,155247552,1800,1799,1801,1795,10352
|
|
20231106,092200,136626452,1801,1808,1808,1800,4374
|
|
20231106,092100,128744871,1801,1798,1810,1796,4872
|
|
20231106,092000,119975924,1798,1789,1798,1789,16125
|
|
20231106,091900,91027839,1792,1779,1792,1779,13432
|
|
20231106,091800,66995455,1779,1777,1779,1777,280
|
|
20231106,091700,66497612,1775,1771,1775,1771,421
|
|
20231106,091600,65751937,1770,1770,1771,1770,307
|
|
20231106,091500,65208540,1770,1770,1770,1770,0
|
|
20231106,091400,65208540,1770,1770,1770,1770,0
|
|
20231106,091300,65208540,1770,1770,1770,1770,0
|
|
20231106,091200,65208540,1770,1770,1770,1770,876
|
|
20231106,091100,63658020,1768,1768,1768,1768,62
|
|
20231106,091000,63548404,1768,1766,1792,1766,238
|
|
20231106,090900,63126946,1765,1764,1793,1764,8050
|
|
20231106,090800,48817207,1763,1763,1763,1763,71
|
|
20231106,090700,48692034,1763,1778,1778,1763,29
|
|
20231106,090600,48640892,1762,1762,1762,1762,0
|
|
20231106,090500,48640892,1762,1761,1763,1761,6060
|
|
20231106,090400,37962188,1762,1763,1763,1762,3417
|
|
20231106,090300,31941186,1760,1760,1760,1760,100
|
|
20231106,090200,31765186,1762,1766,1792,1757,9184
|
|
20231106,090100,15528321,1798,1769,1798,1769,6397
|
|
20231106,090000,4108020,1769,1749,1770,1749,2340
|