601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,185800,495104740,1760,1760,1760,1760,25908
|
|
20231113,185700,495104740,1760,1760,1760,1760,0
|
|
20231113,185600,495104740,1760,1760,1760,1760,0
|
|
20231113,185500,495104740,1760,1760,1760,1760,0
|
|
20231113,185400,495104740,1760,1760,1760,1760,0
|
|
20231113,185300,495104740,1760,1760,1760,1760,0
|
|
20231113,185200,495104740,1760,1760,1760,1760,0
|
|
20231113,185100,495104740,1760,1760,1760,1760,0
|
|
20231113,185000,495104740,1760,1760,1760,1760,0
|
|
20231113,184900,495104740,1760,1760,1760,1760,0
|
|
20231113,184800,495104740,1760,1760,1760,1760,0
|
|
20231113,184700,495104740,1760,1760,1760,1760,0
|
|
20231113,184600,495104740,1760,1760,1760,1760,0
|
|
20231113,184500,495104740,1760,1760,1760,1760,0
|
|
20231113,184400,495104740,1760,1760,1760,1760,0
|
|
20231113,184300,495104740,1760,1760,1760,1760,0
|
|
20231113,184200,495104740,1760,1760,1760,1760,0
|
|
20231113,184100,495104740,1760,1760,1760,1760,0
|
|
20231113,184000,495104740,1760,1760,1760,1760,0
|
|
20231113,183900,495104740,1760,1760,1760,1760,0
|
|
20231113,183800,495104740,1760,1760,1760,1760,0
|
|
20231113,183700,495104740,1760,1760,1760,1760,0
|
|
20231113,183600,495104740,1760,1760,1760,1760,0
|
|
20231113,183500,495104740,1760,1760,1760,1760,0
|
|
20231113,183400,495104740,1760,1760,1760,1760,0
|
|
20231113,183300,495104740,1760,1760,1760,1760,0
|
|
20231113,183200,495104740,1760,1760,1760,1760,0
|
|
20231113,183100,495104740,1760,1760,1760,1760,0
|
|
20231113,183000,495104740,1760,1760,1760,1760,0
|
|
20231113,182900,495104740,1760,1760,1760,1760,0
|
|
20231113,182800,495104740,1760,1760,1760,1760,25908
|
|
20231113,182700,495104740,1760,1760,1760,1760,0
|
|
20231113,182600,495104740,1760,1760,1760,1760,0
|
|
20231113,182500,495104740,1760,1760,1760,1760,0
|
|
20231113,182400,495104740,1760,1760,1760,1760,0
|
|
20231113,182300,495104740,1760,1760,1760,1760,0
|
|
20231113,182200,495104740,1760,1760,1760,1760,0
|
|
20231113,182100,495104740,1760,1760,1760,1760,0
|
|
20231113,182000,495104740,1760,1760,1760,1760,0
|
|
20231113,181900,495104740,1760,1760,1760,1760,0
|
|
20231113,181800,495104740,1760,1760,1760,1760,0
|
|
20231113,181700,495104740,1760,1760,1760,1760,0
|
|
20231113,181600,495104740,1760,1760,1760,1760,0
|
|
20231113,181500,495104740,1760,1760,1760,1760,0
|
|
20231113,181400,495104740,1760,1760,1760,1760,0
|
|
20231113,181300,495104740,1760,1760,1760,1760,0
|
|
20231113,181200,495104740,1760,1760,1760,1760,0
|
|
20231113,181100,495104740,1760,1760,1760,1760,0
|
|
20231113,181000,495104740,1760,1760,1760,1760,0
|
|
20231113,180900,495104740,1760,1760,1760,1760,0
|
|
20231113,180800,495104740,1760,1760,1760,1760,0
|
|
20231113,180700,495104740,1760,1760,1760,1760,0
|
|
20231113,180600,495104740,1760,1760,1760,1760,0
|
|
20231113,180500,495104740,1760,1760,1760,1760,0
|
|
20231113,180400,495104740,1760,1760,1760,1760,0
|
|
20231113,180300,495104740,1760,1760,1760,1760,0
|
|
20231113,180200,495104740,1760,1760,1760,1760,0
|
|
20231113,180100,495104740,1760,1760,1760,1760,0
|
|
20231113,180000,495104740,1760,1760,1760,1760,0
|
|
20231113,175900,495104740,1760,1760,1760,1760,0
|
|
20231113,175800,495104740,1760,1760,1760,1760,25908
|
|
20231113,175700,495104740,1760,1760,1760,1760,0
|
|
20231113,175600,495104740,1760,1760,1760,1760,0
|
|
20231113,175500,495104740,1760,1760,1760,1760,0
|
|
20231113,175400,495104740,1760,1760,1760,1760,0
|
|
20231113,175300,495104740,1760,1760,1760,1760,0
|
|
20231113,175200,495104740,1760,1760,1760,1760,0
|
|
20231113,175100,495104740,1760,1760,1760,1760,0
|
|
20231113,175000,495104740,1760,1760,1760,1760,0
|
|
20231113,174900,495104740,1760,1760,1760,1760,0
|
|
20231113,174800,495104740,1760,1760,1760,1760,0
|
|
20231113,174700,495104740,1760,1760,1760,1760,0
|
|
20231113,174600,495104740,1760,1760,1760,1760,0
|
|
20231113,174500,495104740,1760,1760,1760,1760,0
|
|
20231113,174400,495104740,1760,1760,1760,1760,0
|
|
20231113,174300,495104740,1760,1760,1760,1760,0
|
|
20231113,174200,495104740,1760,1760,1760,1760,0
|
|
20231113,174100,495104740,1760,1760,1760,1760,0
|
|
20231113,174000,495104740,1760,1760,1760,1760,0
|
|
20231113,173900,495104740,1760,1760,1760,1760,0
|
|
20231113,173800,495104740,1760,1760,1760,1760,0
|
|
20231113,173700,495104740,1760,1760,1760,1760,0
|
|
20231113,173600,495104740,1760,1760,1760,1760,0
|
|
20231113,173500,495104740,1760,1760,1760,1760,0
|
|
20231113,173400,495104740,1760,1760,1760,1760,0
|
|
20231113,173300,495104740,1760,1760,1760,1760,0
|
|
20231113,173200,495104740,1760,1760,1760,1760,0
|
|
20231113,173100,495104740,1760,1760,1760,1760,0
|
|
20231113,173000,495104740,1760,1760,1760,1760,0
|
|
20231113,172900,495104740,1760,1760,1760,1760,0
|
|
20231113,172800,495104740,1760,1760,1760,1760,25908
|
|
20231113,172700,495104740,1760,1760,1760,1760,0
|
|
20231113,172600,495104740,1760,1760,1760,1760,0
|
|
20231113,172500,495104740,1760,1760,1760,1760,0
|
|
20231113,172400,495104740,1760,1760,1760,1760,0
|
|
20231113,172300,495104740,1760,1760,1760,1760,0
|
|
20231113,172200,495104740,1760,1760,1760,1760,0
|
|
20231113,172100,495104740,1760,1760,1760,1760,0
|
|
20231113,172000,495104740,1760,1760,1760,1760,0
|
|
20231113,171900,495104740,1760,1760,1760,1760,0
|
|
20231113,171800,495104740,1760,1760,1760,1760,0
|
|
20231113,171700,495104740,1760,1760,1760,1760,0
|
|
20231113,171600,495104740,1760,1760,1760,1760,0
|
|
20231113,171500,495104740,1760,1760,1760,1760,0
|
|
20231113,171400,495104740,1760,1760,1760,1760,0
|
|
20231113,171300,495104740,1760,1760,1760,1760,0
|
|
20231113,171200,495104740,1760,1760,1760,1760,0
|
|
20231113,171100,495104740,1760,1760,1760,1760,0
|
|
20231113,171000,495104740,1760,1760,1760,1760,0
|
|
20231113,170900,495104740,1760,1760,1760,1760,0
|
|
20231113,170800,495104740,1760,1760,1760,1760,0
|
|
20231113,170700,495104740,1760,1760,1760,1760,0
|
|
20231113,170600,495104740,1760,1760,1760,1760,0
|
|
20231113,170500,495104740,1760,1760,1760,1760,0
|
|
20231113,170400,495104740,1760,1760,1760,1760,0
|
|
20231113,170300,495104740,1760,1760,1760,1760,0
|
|
20231113,170200,495104740,1760,1760,1760,1760,0
|
|
20231113,170100,495104740,1760,1760,1760,1760,0
|
|
20231113,170000,495104740,1760,1760,1760,1760,0
|
|
20231113,165900,495104740,1760,1760,1760,1760,0
|
|
20231113,165800,495104740,1760,1760,1760,1760,25908
|
|
20231113,165700,495104740,1760,1760,1760,1760,0
|
|
20231113,165600,495104740,1760,1760,1760,1760,0
|
|
20231113,165500,495104740,1760,1760,1760,1760,0
|
|
20231113,165400,495104740,1760,1760,1760,1760,0
|
|
20231113,165300,495104740,1760,1760,1760,1760,0
|
|
20231113,165200,495104740,1760,1760,1760,1760,0
|
|
20231113,165100,495104740,1760,1760,1760,1760,0
|
|
20231113,165000,495104740,1760,1760,1760,1760,0
|
|
20231113,164900,495104740,1760,1760,1760,1760,0
|
|
20231113,164800,495104740,1760,1760,1760,1760,0
|
|
20231113,164700,495104740,1760,1760,1760,1760,0
|
|
20231113,164600,495104740,1760,1760,1760,1760,0
|
|
20231113,164500,495104740,1760,1760,1760,1760,0
|
|
20231113,164400,495104740,1760,1760,1760,1760,0
|
|
20231113,164300,495104740,1760,1760,1760,1760,0
|
|
20231113,164200,495104740,1760,1760,1760,1760,0
|
|
20231113,164100,495104740,1760,1760,1760,1760,0
|
|
20231113,164000,495104740,1760,1760,1760,1760,0
|
|
20231113,163900,495104740,1760,1760,1760,1760,0
|
|
20231113,163800,495104740,1760,1760,1760,1760,0
|
|
20231113,163700,495104740,1760,1760,1760,1760,0
|
|
20231113,163600,495104740,1760,1760,1760,1760,0
|
|
20231113,163500,495104740,1760,1760,1760,1760,0
|
|
20231113,163400,495104740,1760,1760,1760,1760,0
|
|
20231113,163300,495104740,1760,1760,1760,1760,0
|
|
20231113,163200,495104740,1760,1760,1760,1760,0
|
|
20231113,163100,495104740,1760,1760,1760,1760,0
|
|
20231113,163000,495104740,1760,1760,1760,1760,0
|
|
20231113,162900,495104740,1760,1760,1760,1760,0
|
|
20231113,162800,495104740,1760,1760,1760,1760,25908
|
|
20231113,162700,495104740,1760,1760,1760,1760,0
|
|
20231113,162600,495104740,1760,1760,1760,1760,0
|
|
20231113,162500,495104740,1760,1760,1760,1760,0
|
|
20231113,162400,495104740,1760,1760,1760,1760,0
|
|
20231113,162300,495104740,1760,1760,1760,1760,0
|
|
20231113,162200,495104740,1760,1760,1760,1760,0
|
|
20231113,162100,495104740,1760,1760,1760,1760,0
|
|
20231113,162000,495104740,1760,1760,1760,1760,0
|
|
20231113,161900,495104740,1760,1760,1760,1760,0
|
|
20231113,161800,495104740,1760,1760,1760,1760,0
|
|
20231113,161700,495104740,1760,1760,1760,1760,0
|
|
20231113,161600,495104740,1760,1760,1760,1760,0
|
|
20231113,161500,495104740,1760,1760,1760,1760,0
|
|
20231113,161400,495104740,1760,1760,1760,1760,0
|
|
20231113,161300,495104740,1760,1760,1760,1760,0
|
|
20231113,161200,495104740,1760,1760,1760,1760,0
|
|
20231113,161100,495104740,1760,1760,1760,1760,0
|
|
20231113,161000,495104740,1760,1760,1760,1760,0
|
|
20231113,160900,495104740,1760,1760,1760,1760,0
|
|
20231113,160800,495104740,1760,1760,1760,1760,0
|
|
20231113,160700,495104740,1760,1760,1760,1760,0
|
|
20231113,160600,495104740,1760,1760,1760,1760,0
|
|
20231113,160500,495104740,1760,1760,1760,1760,0
|
|
20231113,160400,495104740,1760,1760,1760,1760,0
|
|
20231113,160300,495104740,1760,1760,1760,1760,0
|
|
20231113,160200,495104740,1760,1760,1760,1760,0
|
|
20231113,160100,495104740,1760,1760,1760,1760,0
|
|
20231113,160000,495104740,1760,1760,1760,1760,0
|
|
20231113,155900,495104740,1760,1760,1760,1760,0
|
|
20231113,155800,495104740,1760,1760,1760,1760,25908
|
|
20231113,155700,495104740,1760,1760,1760,1760,0
|
|
20231113,155600,495104740,1760,1760,1760,1760,0
|
|
20231113,155500,495104740,1760,1760,1760,1760,0
|
|
20231113,155400,495104740,1760,1760,1760,1760,0
|
|
20231113,155300,495104740,1760,1760,1760,1760,0
|
|
20231113,155200,495104740,1760,1760,1760,1760,0
|
|
20231113,155100,495104740,1760,1760,1760,1760,0
|
|
20231113,155000,495104740,1760,1760,1760,1760,0
|
|
20231113,154900,495104740,1760,1760,1760,1760,0
|
|
20231113,154800,495104740,1760,1760,1760,1760,0
|
|
20231113,154700,495104740,1760,1760,1760,1760,0
|
|
20231113,154600,495104740,1760,1760,1760,1760,0
|
|
20231113,154500,495104740,1760,1760,1760,1760,0
|
|
20231113,154400,495104740,1760,1760,1760,1760,0
|
|
20231113,154300,495104740,1760,1760,1760,1760,0
|
|
20231113,154200,495104740,1760,1760,1760,1760,0
|
|
20231113,154100,495104740,1760,1760,1760,1760,0
|
|
20231113,154000,495104740,1760,1760,1760,1760,0
|
|
20231113,153900,495104740,1760,1760,1760,1760,0
|
|
20231113,153800,495104740,1760,1760,1760,1760,0
|
|
20231113,153700,495104740,1760,1760,1760,1760,0
|
|
20231113,153600,495104740,1760,1760,1760,1760,0
|
|
20231113,153500,495104740,1760,1760,1760,1760,0
|
|
20231113,153400,495104740,1760,1760,1760,1760,0
|
|
20231113,153300,495104740,1760,1760,1760,1760,0
|
|
20231113,153200,495104740,1760,1760,1760,1760,0
|
|
20231113,153100,495104740,1760,1760,1760,1760,0
|
|
20231113,153000,495104740,1760,1760,1760,1760,25908
|
|
20231113,152900,449506660,1703,1703,1703,1703,0
|
|
20231113,152800,449506660,1703,1703,1703,1703,0
|
|
20231113,152700,449506660,1703,1703,1703,1703,0
|
|
20231113,152600,449506660,1703,1703,1703,1703,0
|
|
20231113,152500,449506660,1703,1703,1703,1703,0
|
|
20231113,152400,449506660,1703,1703,1703,1703,0
|
|
20231113,152300,449506660,1703,1703,1703,1703,0
|
|
20231113,152200,449506660,1703,1703,1703,1703,0
|
|
20231113,152100,449506660,1703,1703,1703,1703,0
|
|
20231113,152000,449506660,1703,1703,1703,1703,0
|
|
20231113,151900,449506660,1703,1698,1704,1698,5226
|
|
20231113,151800,440620973,1698,1692,1698,1692,476
|
|
20231113,151700,439814379,1692,1684,1692,1684,4553
|
|
20231113,151600,432129991,1684,1684,1684,1684,0
|
|
20231113,151500,432129991,1684,1683,1684,1683,1001
|
|
20231113,151400,430444308,1684,1684,1684,1684,0
|
|
20231113,151300,430444308,1684,1674,1684,1674,60
|
|
20231113,151200,430343279,1684,1683,1684,1683,1537
|
|
20231113,151100,427756275,1683,1683,1684,1683,2414
|
|
20231113,151000,423693412,1673,1674,1674,1673,418
|
|
20231113,150900,422994093,1673,1673,1673,1673,0
|
|
20231113,150800,422994093,1673,1673,1684,1673,587
|
|
20231113,150700,422011976,1673,1673,1673,1673,499
|
|
20231113,150600,421177149,1682,1682,1684,1682,1790
|
|
20231113,150500,418166365,1682,1682,1682,1682,2
|
|
20231113,150400,418163001,1673,1673,1673,1673,1354
|
|
20231113,150300,415897759,1673,1673,1679,1673,4038
|
|
20231113,150200,409138030,1673,1673,1673,1673,101
|
|
20231113,150100,408969057,1673,1673,1673,1673,22
|
|
20231113,150000,408932251,1673,1673,1673,1673,234
|
|
20231113,145900,408540769,1673,1671,1673,1671,925
|
|
20231113,145800,406994900,1664,1664,1664,1664,0
|
|
20231113,145700,406994900,1664,1664,1664,1664,1000
|
|
20231113,145600,405330900,1664,1664,1671,1664,786
|
|
20231113,145500,404022912,1665,1665,1671,1665,503
|
|
20231113,145400,403185405,1664,1664,1664,1664,0
|
|
20231113,145300,403185405,1664,1665,1665,1664,244
|
|
20231113,145200,402779384,1664,1664,1664,1664,0
|
|
20231113,145100,402779384,1664,1671,1671,1664,2935
|
|
20231113,145000,397890989,1671,1671,1671,1671,2
|
|
20231113,144900,397887647,1664,1664,1664,1664,23
|
|
20231113,144800,397849375,1664,1665,1665,1664,1432
|
|
20231113,144700,395466427,1673,1673,1673,1673,125
|
|
20231113,144600,395257302,1674,1674,1674,1674,727
|
|
20231113,144500,394040304,1672,1670,1672,1670,825
|
|
20231113,144400,392661846,1670,1670,1670,1670,1
|
|
20231113,144300,392660176,1669,1669,1669,1669,10
|
|
20231113,144200,392643486,1670,1670,1670,1670,0
|
|
20231113,144100,392643486,1670,1670,1670,1670,0
|
|
20231113,144000,392643486,1670,1670,1670,1670,0
|
|
20231113,143900,392643486,1670,1670,1670,1670,0
|
|
20231113,143800,392643486,1670,1670,1671,1670,188
|
|
20231113,143700,392329515,1670,1670,1670,1670,100
|
|
20231113,143600,392162515,1671,1662,1671,1662,320
|
|
20231113,143500,391630585,1662,1671,1671,1662,13
|
|
20231113,143400,391608880,1661,1671,1671,1661,351
|
|
20231113,143300,391025859,1661,1661,1661,1661,0
|
|
20231113,143200,391025859,1661,1662,1662,1661,1900
|
|
20231113,143100,387869698,1662,1662,1662,1662,2
|
|
20231113,143000,387866374,1661,1663,1663,1661,1466
|
|
20231113,142900,385430389,1663,1663,1663,1663,1
|
|
20231113,142800,385428726,1662,1662,1662,1662,0
|
|
20231113,142700,385428726,1662,1662,1662,1662,1
|
|
20231113,142600,385427064,1661,1662,1662,1661,2300
|
|
20231113,142500,381606185,1661,1661,1661,1661,60
|
|
20231113,142400,381506525,1670,1670,1670,1670,2000
|
|
20231113,142300,378166525,1670,1674,1674,1670,2369
|
|
20231113,142200,374210267,1674,1674,1674,1674,0
|
|
20231113,142100,374210267,1674,1663,1674,1663,1670
|
|
20231113,142000,371424107,1663,1665,1675,1663,4461
|
|
20231113,141900,364004782,1675,1663,1675,1663,7408
|
|
20231113,141800,351666268,1663,1661,1663,1656,2551
|
|
20231113,141700,347433460,1665,1665,1666,1660,1084
|
|
20231113,141600,345628565,1665,1660,1665,1660,51
|
|
20231113,141500,345543675,1665,1665,1666,1656,1350
|
|
20231113,141400,343306715,1656,1675,1678,1656,5004
|
|
20231113,141300,334980051,1675,1669,1675,1655,12780
|
|
20231113,141200,313734843,1669,1695,1695,1669,3387
|
|
20231113,141100,308076871,1695,1671,1695,1671,4498
|
|
20231113,141000,300489087,1672,1673,1673,1672,2700
|
|
20231113,140900,295974628,1672,1685,1685,1672,5581
|
|
20231113,140800,286623548,1699,1699,1699,1699,1
|
|
20231113,140700,286621849,1685,1685,1685,1685,0
|
|
20231113,140600,286621849,1685,1686,1686,1685,300
|
|
20231113,140500,286116214,1698,1698,1698,1698,0
|
|
20231113,140400,286116214,1698,1698,1698,1698,0
|
|
20231113,140300,286116214,1698,1698,1698,1698,0
|
|
20231113,140200,286116214,1698,1686,1698,1685,805
|
|
20231113,140100,284751378,1698,1698,1698,1698,122
|
|
20231113,140000,284544222,1690,1698,1698,1685,991
|
|
20231113,135900,282869728,1690,1689,1690,1689,3
|
|
20231113,135800,282864659,1701,1701,1701,1701,0
|
|
20231113,135700,282864659,1701,1701,1701,1701,1
|
|
20231113,135600,282862958,1701,1702,1702,1701,3229
|
|
20231113,135500,277369321,1704,1704,1704,1704,0
|
|
20231113,135400,277369321,1704,1704,1704,1704,1500
|
|
20231113,135300,274813321,1706,1705,1706,1705,5
|
|
20231113,135200,274804792,1706,1705,1706,1705,1000
|
|
20231113,135100,273098992,1705,1705,1705,1705,1000
|
|
20231113,135000,271393992,1705,1705,1705,1705,300
|
|
20231113,134900,270882492,1706,1706,1706,1706,0
|
|
20231113,134800,270882492,1706,1701,1706,1701,3000
|
|
20231113,134700,265767862,1693,1671,1706,1671,8474
|
|
20231113,134600,251396572,1670,1673,1673,1670,1100
|
|
20231113,134500,249559527,1670,1687,1688,1670,3240
|
|
20231113,134400,244145061,1677,1677,1677,1677,1200
|
|
20231113,134300,242132661,1672,1674,1674,1672,1529
|
|
20231113,134200,239575993,1674,1688,1688,1674,481
|
|
20231113,134100,238770398,1676,1688,1688,1676,834
|
|
20231113,134000,237370921,1689,1685,1689,1685,598
|
|
20231113,133900,236360939,1690,1680,1690,1680,1906
|
|
20231113,133800,233158839,1680,1684,1685,1680,3650
|
|
20231113,133700,227018756,1684,1685,1685,1684,562
|
|
20231113,133600,226071789,1686,1687,1687,1686,1528
|
|
20231113,133500,223494059,1687,1687,1687,1687,45
|
|
20231113,133400,223418144,1687,1687,1687,1687,0
|
|
20231113,133300,223418144,1687,1699,1699,1687,1603
|
|
20231113,133200,220712353,1699,1690,1699,1686,692
|
|
20231113,133100,219545105,1703,1703,1703,1703,0
|
|
20231113,133000,219545105,1703,1703,1703,1703,54
|
|
20231113,132900,219453143,1703,1703,1703,1703,40
|
|
20231113,132800,219385023,1703,1688,1703,1688,2066
|
|
20231113,132700,215875787,1688,1688,1688,1688,0
|
|
20231113,132600,215875787,1688,1688,1688,1688,120
|
|
20231113,132500,215673227,1688,1698,1698,1688,12
|
|
20231113,132400,215652871,1688,1691,1698,1688,3721
|
|
20231113,132300,209369297,1688,1697,1697,1688,1200
|
|
20231113,132200,207338080,1707,1700,1707,1697,801
|
|
20231113,132100,205977674,1699,1699,1699,1699,0
|
|
20231113,132000,205977674,1699,1699,1699,1699,0
|
|
20231113,131900,205977674,1699,1700,1700,1699,1500
|
|
20231113,131800,203429121,1698,1698,1698,1698,0
|
|
20231113,131700,203429121,1698,1698,1698,1698,20
|
|
20231113,131600,203395161,1697,1697,1697,1697,0
|
|
20231113,131500,203395161,1697,1697,1697,1697,0
|
|
20231113,131400,203395161,1697,1706,1706,1697,101
|
|
20231113,131300,203222864,1706,1706,1706,1706,250
|
|
20231113,131200,202796364,1695,1695,1695,1695,0
|
|
20231113,131100,202796364,1695,1695,1695,1695,0
|
|
20231113,131000,202796364,1695,1702,1702,1695,1569
|
|
20231113,130900,200134487,1700,1700,1700,1700,0
|
|
20231113,130800,200134487,1700,1700,1700,1700,0
|
|
20231113,130700,200134487,1700,1700,1700,1700,1
|
|
20231113,130600,200132787,1700,1700,1700,1700,0
|
|
20231113,130500,200132787,1700,1700,1700,1700,0
|
|
20231113,130400,200132787,1700,1700,1700,1700,0
|
|
20231113,130300,200132787,1700,1702,1702,1700,2000
|
|
20231113,130200,196732091,1718,1718,1718,1718,0
|
|
20231113,130100,196732091,1718,1718,1718,1718,0
|
|
20231113,130000,196732091,1718,1718,1718,1718,0
|
|
20231113,125900,196732091,1718,1702,1718,1701,27
|
|
20231113,125800,196685754,1702,1719,1719,1702,66
|
|
20231113,125700,196572671,1719,1719,1719,1719,36
|
|
20231113,125600,196510787,1719,1719,1719,1719,30
|
|
20231113,125500,196459217,1719,1719,1719,1719,10
|
|
20231113,125400,196442027,1718,1718,1718,1718,0
|
|
20231113,125300,196442027,1718,1718,1718,1718,0
|
|
20231113,125200,196442027,1718,1718,1718,1718,16
|
|
20231113,125100,196414539,1718,1718,1718,1718,0
|
|
20231113,125000,196414539,1718,1718,1718,1718,0
|
|
20231113,124900,196414539,1718,1718,1718,1718,0
|
|
20231113,124800,196414539,1718,1716,1718,1716,27
|
|
20231113,124700,196368175,1719,1719,1719,1719,0
|
|
20231113,124600,196368175,1719,1719,1719,1719,0
|
|
20231113,124500,196368175,1719,1719,1719,1719,0
|
|
20231113,124400,196368175,1719,1719,1719,1719,0
|
|
20231113,124300,196368175,1719,1719,1719,1719,5
|
|
20231113,124200,196359580,1719,1719,1719,1719,16
|
|
20231113,124100,196332076,1719,1719,1719,1719,70
|
|
20231113,124000,196211746,1721,1718,1721,1718,117
|
|
20231113,123900,196010404,1700,1699,1700,1699,21
|
|
20231113,123800,195974724,1721,1738,1738,1721,129
|
|
20231113,123700,195752611,1740,1715,1740,1715,12000
|
|
20231113,123600,174969773,1715,1694,1715,1694,3020
|
|
20231113,123500,169841026,1683,1684,1684,1683,597
|
|
20231113,123400,168836088,1684,1683,1684,1683,15
|
|
20231113,123300,168810829,1683,1683,1683,1683,1
|
|
20231113,123200,168809146,1686,1686,1686,1683,3512
|
|
20231113,123100,162897671,1686,1690,1690,1686,106
|
|
20231113,123000,162718646,1690,1698,1698,1690,2672
|
|
20231113,122900,158193699,1699,1702,1702,1699,3480
|
|
20231113,122800,152277616,1702,1706,1706,1702,83
|
|
20231113,122700,152136162,1708,1709,1709,1708,2067
|
|
20231113,122600,148603711,1709,1711,1711,1709,607
|
|
20231113,122500,147565792,1720,1720,1720,1720,0
|
|
20231113,122400,147565792,1720,1720,1720,1720,0
|
|
20231113,122300,147565792,1720,1720,1720,1720,83
|
|
20231113,122200,147423032,1710,1712,1712,1710,83
|
|
20231113,122100,147281013,1718,1718,1718,1718,4
|
|
20231113,122000,147274141,1718,1717,1718,1717,500
|
|
20231113,121900,146415147,1717,1717,1717,1717,4
|
|
20231113,121800,146408279,1717,1717,1717,1717,10
|
|
20231113,121700,146391109,1717,1717,1717,1717,1
|
|
20231113,121600,146389392,1710,1710,1710,1710,0
|
|
20231113,121500,146389392,1710,1715,1715,1710,9030
|
|
20231113,121400,130947869,1719,1719,1719,1719,0
|
|
20231113,121300,130947869,1719,1720,1720,1719,277
|
|
20231113,121200,130471581,1720,1720,1720,1720,0
|
|
20231113,121100,130471581,1720,1721,1721,1720,346
|
|
20231113,121000,129876459,1722,1722,1722,1722,0
|
|
20231113,120900,129876459,1722,1723,1723,1722,2212
|
|
20231113,120800,126067355,1735,1735,1735,1735,0
|
|
20231113,120700,126067355,1735,1735,1735,1735,0
|
|
20231113,120600,126067355,1735,1735,1735,1735,0
|
|
20231113,120500,126067355,1735,1735,1735,1735,0
|
|
20231113,120400,126067355,1735,1735,1735,1735,0
|
|
20231113,120300,126067355,1735,1735,1735,1735,2
|
|
20231113,120200,126063885,1722,1722,1722,1722,0
|
|
20231113,120100,126063885,1722,1728,1728,1722,4020
|
|
20231113,120000,119132896,1729,1729,1729,1729,0
|
|
20231113,115900,119132896,1729,1729,1729,1729,32
|
|
20231113,115800,119077568,1729,1729,1729,1729,1
|
|
20231113,115700,119075839,1730,1730,1730,1730,0
|
|
20231113,115600,119075839,1730,1731,1731,1730,1154
|
|
20231113,115500,117079418,1737,1737,1737,1737,0
|
|
20231113,115400,117079418,1737,1737,1737,1737,1
|
|
20231113,115300,117077681,1731,1731,1731,1731,1
|
|
20231113,115200,117075950,1739,1739,1739,1739,0
|
|
20231113,115100,117075950,1739,1739,1739,1739,1
|
|
20231113,115000,117074211,1727,1727,1727,1727,0
|
|
20231113,114900,117074211,1727,1729,1729,1727,900
|
|
20231113,114800,115519216,1730,1730,1730,1730,0
|
|
20231113,114700,115519216,1730,1730,1730,1730,0
|
|
20231113,114600,115519216,1730,1730,1730,1730,5
|
|
20231113,114500,115510566,1740,1740,1740,1740,0
|
|
20231113,114400,115510566,1740,1740,1740,1740,0
|
|
20231113,114300,115510566,1740,1740,1740,1740,1
|
|
20231113,114200,115508826,1739,1739,1740,1728,2251
|
|
20231113,114100,111611049,1739,1739,1739,1727,709
|
|
20231113,114000,110378122,1727,1727,1727,1727,0
|
|
20231113,113900,110378122,1727,1727,1727,1727,1307
|
|
20231113,113800,108120933,1727,1742,1742,1727,694
|
|
20231113,113700,106922380,1727,1727,1727,1727,0
|
|
20231113,113600,106922380,1727,1727,1727,1727,0
|
|
20231113,113500,106922380,1727,1727,1727,1727,0
|
|
20231113,113400,106922380,1727,1727,1727,1727,0
|
|
20231113,113300,106922380,1727,1727,1727,1727,750
|
|
20231113,113200,105627130,1727,1731,1743,1727,10201
|
|
20231113,113100,87989212,1732,1732,1732,1732,1500
|
|
20231113,113000,85391212,1732,1732,1732,1732,0
|
|
20231113,112900,85391212,1732,1732,1743,1732,150
|
|
20231113,112800,85131401,1732,1732,1732,1732,0
|
|
20231113,112700,85131401,1732,1732,1732,1732,1
|
|
20231113,112600,85129669,1732,1733,1733,1732,4210
|
|
20231113,112500,77837948,1732,1732,1732,1732,0
|
|
20231113,112400,77837948,1732,1732,1732,1732,30
|
|
20231113,112300,77785988,1731,1731,1731,1731,0
|
|
20231113,112200,77785988,1731,1744,1744,1731,2748
|
|
20231113,112100,73018140,1744,1744,1744,1744,8779
|
|
20231113,112000,57707564,1744,1744,1744,1744,1
|
|
20231113,111900,57705820,1732,1732,1732,1732,0
|
|
20231113,111800,57705820,1732,1732,1732,1732,0
|
|
20231113,111700,57705820,1732,1732,1732,1732,200
|
|
20231113,111600,57359420,1733,1733,1733,1733,250
|
|
20231113,111500,56926170,1735,1735,1735,1735,0
|
|
20231113,111400,56926170,1735,1735,1735,1735,0
|
|
20231113,111300,56926170,1735,1735,1735,1735,1
|
|
20231113,111200,56924435,1745,1745,1745,1745,0
|
|
20231113,111100,56924435,1745,1745,1745,1745,0
|
|
20231113,111000,56924435,1745,1745,1745,1745,0
|
|
20231113,110900,56924435,1745,1745,1745,1745,1
|
|
20231113,110800,56922690,1740,1740,1740,1740,0
|
|
20231113,110700,56922690,1740,1740,1740,1740,0
|
|
20231113,110600,56922690,1740,1740,1740,1740,0
|
|
20231113,110500,56922690,1740,1740,1740,1740,0
|
|
20231113,110400,56922690,1740,1740,1740,1740,0
|
|
20231113,110300,56922690,1740,1740,1740,1740,5
|
|
20231113,110200,56913990,1740,1740,1740,1740,2
|
|
20231113,110100,56910510,1740,1740,1740,1740,0
|
|
20231113,110000,56910510,1740,1740,1740,1740,0
|
|
20231113,105900,56910510,1740,1740,1740,1740,0
|
|
20231113,105800,56910510,1740,1745,1745,1740,2
|
|
20231113,105700,56907025,1745,1745,1745,1745,0
|
|
20231113,105600,56907025,1745,1745,1745,1745,10
|
|
20231113,105500,56889575,1745,1745,1745,1745,0
|
|
20231113,105400,56889575,1745,1738,1745,1738,2000
|
|
20231113,105300,53409380,1735,1735,1735,1735,13
|
|
20231113,105200,53386825,1730,1730,1730,1730,23
|
|
20231113,105100,53347035,1730,1730,1730,1730,494
|
|
20231113,105000,52492415,1739,1739,1739,1739,0
|
|
20231113,104900,52492415,1739,1739,1739,1739,0
|
|
20231113,104800,52492415,1739,1739,1739,1739,0
|
|
20231113,104700,52492415,1739,1739,1739,1739,0
|
|
20231113,104600,52492415,1739,1739,1739,1739,0
|
|
20231113,104500,52492415,1739,1739,1739,1739,0
|
|
20231113,104400,52492415,1739,1739,1739,1739,0
|
|
20231113,104300,52492415,1739,1739,1739,1739,9
|
|
20231113,104200,52476764,1739,1739,1739,1739,0
|
|
20231113,104100,52476764,1739,1739,1739,1739,0
|
|
20231113,104000,52476764,1739,1739,1739,1739,1
|
|
20231113,103900,52475025,1739,1739,1739,1739,3
|
|
20231113,103800,52469808,1739,1739,1739,1739,0
|
|
20231113,103700,52469808,1739,1739,1739,1739,0
|
|
20231113,103600,52469808,1739,1738,1739,1738,1000
|
|
20231113,103500,50731141,1739,1739,1739,1739,0
|
|
20231113,103400,50731141,1739,1739,1739,1739,0
|
|
20231113,103300,50731141,1739,1739,1739,1739,0
|
|
20231113,103200,50731141,1739,1739,1739,1739,0
|
|
20231113,103100,50731141,1739,1739,1739,1739,0
|
|
20231113,103000,50731141,1739,1739,1739,1739,0
|
|
20231113,102900,50731141,1739,1739,1739,1739,0
|
|
20231113,102800,50731141,1739,1739,1739,1739,1
|
|
20231113,102700,50729402,1735,1735,1735,1735,310
|
|
20231113,102600,50191552,1737,1737,1737,1737,0
|
|
20231113,102500,50191552,1737,1736,1737,1735,256
|
|
20231113,102400,49747000,1735,1735,1735,1735,17
|
|
20231113,102300,49717505,1735,1735,1735,1735,1815
|
|
20231113,102200,46568480,1735,1735,1735,1735,55
|
|
20231113,102100,46473055,1729,1729,1729,1729,0
|
|
20231113,102000,46473055,1729,1729,1729,1729,11
|
|
20231113,101900,46454036,1735,1735,1735,1735,0
|
|
20231113,101800,46454036,1735,1735,1735,1735,130
|
|
20231113,101700,46228486,1734,1729,1734,1729,657
|
|
20231113,101600,45091728,1729,1729,1729,1729,6
|
|
20231113,101500,45081354,1735,1735,1735,1735,0
|
|
20231113,101400,45081354,1735,1735,1735,1735,0
|
|
20231113,101300,45081354,1735,1735,1735,1735,14
|
|
20231113,101200,45057064,1729,1729,1729,1729,0
|
|
20231113,101100,45057064,1729,1730,1735,1729,2029
|
|
20231113,101000,41547213,1730,1730,1730,1730,0
|
|
20231113,100900,41547213,1730,1730,1730,1730,0
|
|
20231113,100800,41547213,1730,1730,1730,1730,1060
|
|
20231113,100700,39713413,1730,1730,1730,1730,0
|
|
20231113,100600,39713413,1730,1730,1730,1730,2
|
|
20231113,100500,39709953,1730,1730,1730,1730,0
|
|
20231113,100400,39709953,1730,1730,1730,1730,10
|
|
20231113,100300,39692653,1730,1730,1730,1730,15
|
|
20231113,100200,39666703,1737,1730,1737,1730,295
|
|
20231113,100100,39154386,1730,1737,1737,1730,3006
|
|
20231113,100000,33953282,1732,1732,1732,1732,20
|
|
20231113,095900,33918642,1732,1732,1732,1732,0
|
|
20231113,095800,33918642,1732,1732,1732,1732,120
|
|
20231113,095700,33710802,1733,1733,1733,1733,0
|
|
20231113,095600,33710802,1733,1733,1733,1733,0
|
|
20231113,095500,33710802,1733,1733,1733,1733,0
|
|
20231113,095400,33710802,1733,1733,1733,1733,7
|
|
20231113,095300,33698671,1732,1732,1732,1732,1
|
|
20231113,095200,33696939,1733,1733,1733,1733,0
|
|
20231113,095100,33696939,1733,1733,1733,1733,0
|
|
20231113,095000,33696939,1733,1733,1733,1733,993
|
|
20231113,094900,31976070,1733,1737,1737,1733,67
|
|
20231113,094800,31859919,1739,1739,1739,1739,0
|
|
20231113,094700,31859919,1739,1739,1739,1739,0
|
|
20231113,094600,31859919,1739,1739,1739,1739,57
|
|
20231113,094500,31760796,1740,1740,1740,1740,0
|
|
20231113,094400,31760796,1740,1740,1740,1740,0
|
|
20231113,094300,31760796,1740,1740,1740,1740,0
|
|
20231113,094200,31760796,1740,1740,1740,1740,1
|
|
20231113,094100,31759056,1731,1731,1731,1731,23
|
|
20231113,094000,31719243,1740,1738,1740,1738,487
|
|
20231113,093900,30872439,1738,1738,1738,1738,0
|
|
20231113,093800,30872439,1738,1738,1738,1738,0
|
|
20231113,093700,30872439,1738,1738,1738,1738,13
|
|
20231113,093600,30849845,1738,1740,1740,1738,8
|
|
20231113,093500,30835937,1732,1732,1732,1732,1
|
|
20231113,093400,30834205,1737,1740,1740,1737,5
|
|
20231113,093300,30825511,1740,1740,1740,1740,4
|
|
20231113,093200,30818551,1740,1740,1740,1740,1
|
|
20231113,093100,30816811,1732,1732,1732,1732,1
|
|
20231113,093000,30815079,1731,1731,1731,1731,0
|
|
20231113,092900,30815079,1731,1731,1731,1731,0
|
|
20231113,092800,30815079,1731,1731,1731,1731,47
|
|
20231113,092700,30733722,1730,1731,1731,1730,1123
|
|
20231113,092600,28790931,1739,1739,1739,1739,1
|
|
20231113,092500,28789192,1739,1739,1739,1739,0
|
|
20231113,092400,28789192,1739,1739,1739,1739,0
|
|
20231113,092300,28789192,1739,1739,1739,1739,10
|
|
20231113,092200,28771802,1739,1739,1739,1739,0
|
|
20231113,092100,28771802,1739,1730,1739,1730,599
|
|
20231113,092000,27735091,1739,1739,1739,1739,20
|
|
20231113,091900,27700311,1730,1730,1730,1730,0
|
|
20231113,091800,27700311,1730,1730,1730,1730,0
|
|
20231113,091700,27700311,1730,1730,1730,1730,0
|
|
20231113,091600,27700311,1730,1730,1730,1730,0
|
|
20231113,091500,27700311,1730,1730,1730,1730,12
|
|
20231113,091400,27679551,1730,1731,1731,1730,603
|
|
20231113,091300,26636358,1732,1732,1732,1732,0
|
|
20231113,091200,26636358,1732,1740,1740,1732,730
|
|
20231113,091100,25366214,1740,1743,1743,1740,4433
|
|
20231113,091000,17640329,1743,1743,1743,1743,54
|
|
20231113,090900,17546207,1743,1745,1745,1743,747
|
|
20231113,090800,16243530,1745,1746,1746,1745,156
|
|
20231113,090700,15971210,1746,1743,1746,1743,224
|
|
20231113,090600,15580551,1743,1743,1743,1743,1028
|
|
20231113,090500,13788747,1744,1744,1744,1744,0
|
|
20231113,090400,13788747,1744,1744,1744,1744,70
|
|
20231113,090300,13666667,1748,1748,1748,1748,1
|
|
20231113,090200,13664919,1724,1725,1725,1724,2272
|
|
20231113,090100,9747029,1723,1722,1723,1722,47
|
|
20231113,090000,9666075,1740,1751,1751,1733,5535
|