628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,192500,443940411,1601,1601,1601,1601,6302
|
|
20231106,192400,443940411,1601,1601,1601,1601,0
|
|
20231106,192300,443940411,1601,1601,1601,1601,0
|
|
20231106,192200,443940411,1601,1601,1601,1601,0
|
|
20231106,192100,443940411,1601,1601,1601,1601,0
|
|
20231106,192000,443940411,1601,1601,1601,1601,0
|
|
20231106,191900,443940411,1601,1601,1601,1601,0
|
|
20231106,191800,443940411,1601,1601,1601,1601,0
|
|
20231106,191700,443940411,1601,1601,1601,1601,0
|
|
20231106,191600,443940411,1601,1601,1601,1601,0
|
|
20231106,191500,443940411,1601,1601,1601,1601,0
|
|
20231106,191400,443940411,1601,1601,1601,1601,0
|
|
20231106,191300,443940411,1601,1601,1601,1601,0
|
|
20231106,191200,443940411,1601,1601,1601,1601,0
|
|
20231106,191100,443940411,1601,1601,1601,1601,0
|
|
20231106,191000,443940411,1601,1601,1601,1601,0
|
|
20231106,190900,443940411,1601,1601,1601,1601,0
|
|
20231106,190800,443940411,1601,1601,1601,1601,0
|
|
20231106,190700,443940411,1601,1601,1601,1601,0
|
|
20231106,190600,443940411,1601,1601,1601,1601,0
|
|
20231106,190500,443940411,1601,1601,1601,1601,0
|
|
20231106,190400,443940411,1601,1601,1601,1601,0
|
|
20231106,190300,443940411,1601,1601,1601,1601,0
|
|
20231106,190200,443940411,1601,1601,1601,1601,0
|
|
20231106,190100,443940411,1601,1601,1601,1601,0
|
|
20231106,190000,443940411,1601,1601,1601,1601,0
|
|
20231106,185900,443940411,1601,1601,1601,1601,0
|
|
20231106,185800,443940411,1601,1601,1601,1601,0
|
|
20231106,185700,443940411,1601,1601,1601,1601,0
|
|
20231106,185600,443940411,1601,1601,1601,1601,0
|
|
20231106,185500,443940411,1601,1601,1601,1601,6302
|
|
20231106,185400,443940411,1601,1601,1601,1601,0
|
|
20231106,185300,443940411,1601,1601,1601,1601,0
|
|
20231106,185200,443940411,1601,1601,1601,1601,0
|
|
20231106,185100,443940411,1601,1601,1601,1601,0
|
|
20231106,185000,443940411,1601,1601,1601,1601,0
|
|
20231106,184900,443940411,1601,1601,1601,1601,0
|
|
20231106,184800,443940411,1601,1601,1601,1601,0
|
|
20231106,184700,443940411,1601,1601,1601,1601,0
|
|
20231106,184600,443940411,1601,1601,1601,1601,0
|
|
20231106,184500,443940411,1601,1601,1601,1601,0
|
|
20231106,184400,443940411,1601,1601,1601,1601,0
|
|
20231106,184300,443940411,1601,1601,1601,1601,0
|
|
20231106,184200,443940411,1601,1601,1601,1601,0
|
|
20231106,184100,443940411,1601,1601,1601,1601,0
|
|
20231106,184000,443940411,1601,1601,1601,1601,0
|
|
20231106,183900,443940411,1601,1601,1601,1601,0
|
|
20231106,183800,443940411,1601,1601,1601,1601,0
|
|
20231106,183700,443940411,1601,1601,1601,1601,0
|
|
20231106,183600,443940411,1601,1601,1601,1601,0
|
|
20231106,183500,443940411,1601,1601,1601,1601,0
|
|
20231106,183400,443940411,1601,1601,1601,1601,0
|
|
20231106,183300,443940411,1601,1601,1601,1601,0
|
|
20231106,183200,443940411,1601,1601,1601,1601,0
|
|
20231106,183100,443940411,1601,1601,1601,1601,0
|
|
20231106,183000,443940411,1601,1601,1601,1601,0
|
|
20231106,182900,443940411,1601,1601,1601,1601,0
|
|
20231106,182800,443940411,1601,1601,1601,1601,0
|
|
20231106,182700,443940411,1601,1601,1601,1601,0
|
|
20231106,182600,443940411,1601,1601,1601,1601,0
|
|
20231106,182500,443940411,1601,1601,1601,1601,6302
|
|
20231106,182400,443940411,1601,1601,1601,1601,0
|
|
20231106,182300,443940411,1601,1601,1601,1601,0
|
|
20231106,182200,443940411,1601,1601,1601,1601,0
|
|
20231106,182100,443940411,1601,1601,1601,1601,0
|
|
20231106,182000,443940411,1601,1601,1601,1601,0
|
|
20231106,181900,443940411,1601,1601,1601,1601,0
|
|
20231106,181800,443940411,1601,1601,1601,1601,0
|
|
20231106,181700,443940411,1601,1601,1601,1601,0
|
|
20231106,181600,443940411,1601,1601,1601,1601,0
|
|
20231106,181500,443940411,1601,1601,1601,1601,0
|
|
20231106,181400,443940411,1601,1601,1601,1601,0
|
|
20231106,181300,443940411,1601,1601,1601,1601,0
|
|
20231106,181200,443940411,1601,1601,1601,1601,0
|
|
20231106,181100,443940411,1601,1601,1601,1601,0
|
|
20231106,181000,443940411,1601,1601,1601,1601,0
|
|
20231106,180900,443940411,1601,1601,1601,1601,0
|
|
20231106,180800,443940411,1601,1601,1601,1601,0
|
|
20231106,180700,443940411,1601,1601,1601,1601,0
|
|
20231106,180600,443940411,1601,1601,1601,1601,0
|
|
20231106,180500,443940411,1601,1601,1601,1601,0
|
|
20231106,180400,443940411,1601,1601,1601,1601,0
|
|
20231106,180300,443940411,1601,1601,1601,1601,0
|
|
20231106,180200,443940411,1601,1601,1601,1601,0
|
|
20231106,180100,443940411,1601,1601,1601,1601,0
|
|
20231106,180000,443940411,1601,1601,1601,1601,0
|
|
20231106,175900,443940411,1601,1601,1601,1601,0
|
|
20231106,175800,443940411,1601,1601,1601,1601,0
|
|
20231106,175700,443940411,1601,1601,1601,1601,0
|
|
20231106,175600,443940411,1601,1601,1601,1601,0
|
|
20231106,175500,443940411,1601,1601,1601,1601,6302
|
|
20231106,175400,443940411,1601,1601,1601,1601,0
|
|
20231106,175300,443940411,1601,1601,1601,1601,0
|
|
20231106,175200,443940411,1601,1601,1601,1601,0
|
|
20231106,175100,443940411,1601,1601,1601,1601,0
|
|
20231106,175000,443940411,1601,1601,1601,1601,0
|
|
20231106,174900,443940411,1601,1601,1601,1601,0
|
|
20231106,174800,443940411,1601,1601,1601,1601,0
|
|
20231106,174700,443940411,1601,1601,1601,1601,0
|
|
20231106,174600,443940411,1601,1601,1601,1601,0
|
|
20231106,174500,443940411,1601,1601,1601,1601,0
|
|
20231106,174400,443940411,1601,1601,1601,1601,0
|
|
20231106,174300,443940411,1601,1601,1601,1601,0
|
|
20231106,174200,443940411,1601,1601,1601,1601,0
|
|
20231106,174100,443940411,1601,1601,1601,1601,0
|
|
20231106,174000,443940411,1601,1601,1601,1601,0
|
|
20231106,173900,443940411,1601,1601,1601,1601,0
|
|
20231106,173800,443940411,1601,1601,1601,1601,0
|
|
20231106,173700,443940411,1601,1601,1601,1601,0
|
|
20231106,173600,443940411,1601,1601,1601,1601,0
|
|
20231106,173500,443940411,1601,1601,1601,1601,0
|
|
20231106,173400,443940411,1601,1601,1601,1601,0
|
|
20231106,173300,443940411,1601,1601,1601,1601,0
|
|
20231106,173200,443940411,1601,1601,1601,1601,0
|
|
20231106,173100,443940411,1601,1601,1601,1601,0
|
|
20231106,173000,443940411,1601,1601,1601,1601,0
|
|
20231106,172900,443940411,1601,1601,1601,1601,0
|
|
20231106,172800,443940411,1601,1601,1601,1601,0
|
|
20231106,172700,443940411,1601,1601,1601,1601,0
|
|
20231106,172600,443940411,1601,1601,1601,1601,0
|
|
20231106,172500,443940411,1601,1601,1601,1601,6302
|
|
20231106,172400,443940411,1601,1601,1601,1601,0
|
|
20231106,172300,443940411,1601,1601,1601,1601,0
|
|
20231106,172200,443940411,1601,1601,1601,1601,0
|
|
20231106,172100,443940411,1601,1601,1601,1601,0
|
|
20231106,172000,443940411,1601,1601,1601,1601,0
|
|
20231106,171900,443940411,1601,1601,1601,1601,0
|
|
20231106,171800,443940411,1601,1601,1601,1601,0
|
|
20231106,171700,443940411,1601,1601,1601,1601,0
|
|
20231106,171600,443940411,1601,1601,1601,1601,0
|
|
20231106,171500,443940411,1601,1601,1601,1601,0
|
|
20231106,171400,443940411,1601,1601,1601,1601,0
|
|
20231106,171300,443940411,1601,1601,1601,1601,0
|
|
20231106,171200,443940411,1601,1601,1601,1601,0
|
|
20231106,171100,443940411,1601,1601,1601,1601,0
|
|
20231106,171000,443940411,1601,1601,1601,1601,0
|
|
20231106,170900,443940411,1601,1601,1601,1601,0
|
|
20231106,170800,443940411,1601,1601,1601,1601,0
|
|
20231106,170700,443940411,1601,1601,1601,1601,0
|
|
20231106,170600,443940411,1601,1601,1601,1601,0
|
|
20231106,170500,443940411,1601,1601,1601,1601,0
|
|
20231106,170400,443940411,1601,1601,1601,1601,0
|
|
20231106,170300,443940411,1601,1601,1601,1601,0
|
|
20231106,170200,443940411,1601,1601,1601,1601,0
|
|
20231106,170100,443940411,1601,1601,1601,1601,0
|
|
20231106,170000,443940411,1601,1601,1601,1601,0
|
|
20231106,165900,443940411,1601,1601,1601,1601,0
|
|
20231106,165800,443940411,1601,1601,1601,1601,0
|
|
20231106,165700,443940411,1601,1601,1601,1601,0
|
|
20231106,165600,443940411,1601,1601,1601,1601,0
|
|
20231106,165500,443940411,1601,1601,1601,1601,6302
|
|
20231106,165400,443940411,1601,1601,1601,1601,0
|
|
20231106,165300,443940411,1601,1601,1601,1601,0
|
|
20231106,165200,443940411,1601,1601,1601,1601,0
|
|
20231106,165100,443940411,1601,1601,1601,1601,0
|
|
20231106,165000,443940411,1601,1601,1601,1601,0
|
|
20231106,164900,443940411,1601,1601,1601,1601,0
|
|
20231106,164800,443940411,1601,1601,1601,1601,0
|
|
20231106,164700,443940411,1601,1601,1601,1601,0
|
|
20231106,164600,443940411,1601,1601,1601,1601,0
|
|
20231106,164500,443940411,1601,1601,1601,1601,0
|
|
20231106,164400,443940411,1601,1601,1601,1601,0
|
|
20231106,164300,443940411,1601,1601,1601,1601,0
|
|
20231106,164200,443940411,1601,1601,1601,1601,0
|
|
20231106,164100,443940411,1601,1601,1601,1601,0
|
|
20231106,164000,443940411,1601,1601,1601,1601,0
|
|
20231106,163900,443940411,1601,1601,1601,1601,0
|
|
20231106,163800,443940411,1601,1601,1601,1601,0
|
|
20231106,163700,443940411,1601,1601,1601,1601,0
|
|
20231106,163600,443940411,1601,1601,1601,1601,0
|
|
20231106,163500,443940411,1601,1601,1601,1601,0
|
|
20231106,163400,443940411,1601,1601,1601,1601,0
|
|
20231106,163300,443940411,1601,1601,1601,1601,0
|
|
20231106,163200,443940411,1601,1601,1601,1601,0
|
|
20231106,163100,443940411,1601,1601,1601,1601,0
|
|
20231106,163000,443940411,1601,1601,1601,1601,0
|
|
20231106,162900,443940411,1601,1601,1601,1601,0
|
|
20231106,162800,443940411,1601,1601,1601,1601,0
|
|
20231106,162700,443940411,1601,1601,1601,1601,0
|
|
20231106,162600,443940411,1601,1601,1601,1601,0
|
|
20231106,162500,443940411,1601,1601,1601,1601,6302
|
|
20231106,162400,443940411,1601,1601,1601,1601,0
|
|
20231106,162300,443940411,1601,1601,1601,1601,0
|
|
20231106,162200,443940411,1601,1601,1601,1601,0
|
|
20231106,162100,443940411,1601,1601,1601,1601,0
|
|
20231106,162000,443940411,1601,1601,1601,1601,0
|
|
20231106,161900,443940411,1601,1601,1601,1601,0
|
|
20231106,161800,443940411,1601,1601,1601,1601,0
|
|
20231106,161700,443940411,1601,1601,1601,1601,0
|
|
20231106,161600,443940411,1601,1601,1601,1601,0
|
|
20231106,161500,443940411,1601,1601,1601,1601,0
|
|
20231106,161400,443940411,1601,1601,1601,1601,0
|
|
20231106,161300,443940411,1601,1601,1601,1601,0
|
|
20231106,161200,443940411,1601,1601,1601,1601,0
|
|
20231106,161100,443940411,1601,1601,1601,1601,0
|
|
20231106,161000,443940411,1601,1601,1601,1601,0
|
|
20231106,160900,443940411,1601,1601,1601,1601,0
|
|
20231106,160800,443940411,1601,1601,1601,1601,0
|
|
20231106,160700,443940411,1601,1601,1601,1601,0
|
|
20231106,160600,443940411,1601,1601,1601,1601,0
|
|
20231106,160500,443940411,1601,1601,1601,1601,0
|
|
20231106,160400,443940411,1601,1601,1601,1601,0
|
|
20231106,160300,443940411,1601,1601,1601,1601,0
|
|
20231106,160200,443940411,1601,1601,1601,1601,0
|
|
20231106,160100,443940411,1601,1601,1601,1601,0
|
|
20231106,160000,443940411,1601,1601,1601,1601,0
|
|
20231106,155900,443940411,1601,1601,1601,1601,0
|
|
20231106,155800,443940411,1601,1601,1601,1601,0
|
|
20231106,155700,443940411,1601,1601,1601,1601,0
|
|
20231106,155600,443940411,1601,1601,1601,1601,0
|
|
20231106,155500,443940411,1601,1601,1601,1601,6302
|
|
20231106,155400,443940411,1601,1601,1601,1601,0
|
|
20231106,155300,443940411,1601,1601,1601,1601,0
|
|
20231106,155200,443940411,1601,1601,1601,1601,0
|
|
20231106,155100,443940411,1601,1601,1601,1601,0
|
|
20231106,155000,443940411,1601,1601,1601,1601,0
|
|
20231106,154900,443940411,1601,1601,1601,1601,0
|
|
20231106,154800,443940411,1601,1601,1601,1601,0
|
|
20231106,154700,443940411,1601,1601,1601,1601,0
|
|
20231106,154600,443940411,1601,1601,1601,1601,0
|
|
20231106,154500,443940411,1601,1601,1601,1601,0
|
|
20231106,154400,443940411,1601,1601,1601,1601,0
|
|
20231106,154300,443940411,1601,1601,1601,1601,0
|
|
20231106,154200,443940411,1601,1601,1601,1601,0
|
|
20231106,154100,443940411,1601,1601,1601,1601,0
|
|
20231106,154000,443940411,1601,1601,1601,1601,0
|
|
20231106,153900,443940411,1601,1601,1601,1601,0
|
|
20231106,153800,443940411,1601,1601,1601,1601,0
|
|
20231106,153700,443940411,1601,1601,1601,1601,0
|
|
20231106,153600,443940411,1601,1601,1601,1601,0
|
|
20231106,153500,443940411,1601,1601,1601,1601,0
|
|
20231106,153400,443940411,1601,1601,1601,1601,0
|
|
20231106,153300,443940411,1601,1601,1601,1601,0
|
|
20231106,153200,443940411,1601,1601,1601,1601,0
|
|
20231106,153100,443940411,1601,1601,1601,1601,0
|
|
20231106,153000,443940411,1601,1601,1601,1601,6302
|
|
20231106,152900,433850909,1599,1599,1599,1599,0
|
|
20231106,152800,433850909,1599,1599,1599,1599,0
|
|
20231106,152700,433850909,1599,1599,1599,1599,0
|
|
20231106,152600,433850909,1599,1599,1599,1599,0
|
|
20231106,152500,433850909,1599,1599,1599,1599,0
|
|
20231106,152400,433850909,1599,1599,1599,1599,0
|
|
20231106,152300,433850909,1599,1599,1599,1599,0
|
|
20231106,152200,433850909,1599,1599,1599,1599,0
|
|
20231106,152100,433850909,1599,1599,1599,1599,0
|
|
20231106,152000,433850909,1599,1599,1599,1599,0
|
|
20231106,151900,433850909,1599,1599,1599,1599,84
|
|
20231106,151800,433716593,1599,1599,1599,1599,0
|
|
20231106,151700,433716593,1599,1597,1599,1597,3
|
|
20231106,151600,433711800,1597,1599,1599,1597,101
|
|
20231106,151500,433550303,1599,1599,1599,1599,200
|
|
20231106,151400,433230503,1599,1599,1599,1598,21
|
|
20231106,151300,433196934,1600,1597,1600,1597,63
|
|
20231106,151200,433096137,1600,1600,1600,1600,0
|
|
20231106,151100,433096137,1600,1600,1600,1600,0
|
|
20231106,151000,433096137,1600,1600,1600,1600,3
|
|
20231106,150900,433091337,1597,1600,1600,1597,3
|
|
20231106,150800,433086540,1597,1600,1600,1597,21
|
|
20231106,150700,433052943,1600,1598,1600,1598,400
|
|
20231106,150600,432413568,1598,1597,1598,1597,102
|
|
20231106,150500,432250672,1598,1598,1598,1598,2
|
|
20231106,150400,432247476,1598,1597,1598,1597,234
|
|
20231106,150300,431873744,1598,1597,1598,1597,108
|
|
20231106,150200,431701267,1596,1597,1597,1596,972
|
|
20231106,150100,430149810,1596,1598,1598,1596,252
|
|
20231106,150000,429747498,1598,1598,1598,1598,0
|
|
20231106,145900,429747498,1598,1598,1598,1598,0
|
|
20231106,145800,429747498,1598,1598,1598,1598,6
|
|
20231106,145700,429737910,1598,1596,1598,1595,331
|
|
20231106,145600,429209611,1596,1595,1596,1595,64
|
|
20231106,145500,429107468,1596,1596,1596,1596,0
|
|
20231106,145400,429107468,1596,1596,1596,1596,6
|
|
20231106,145300,429097892,1594,1594,1594,1594,0
|
|
20231106,145200,429097892,1594,1594,1594,1594,0
|
|
20231106,145100,429097892,1594,1594,1594,1594,0
|
|
20231106,145000,429097892,1594,1594,1594,1594,0
|
|
20231106,144900,429097892,1594,1594,1594,1594,1
|
|
20231106,144800,429096298,1595,1595,1595,1595,20
|
|
20231106,144700,429064398,1594,1594,1594,1594,0
|
|
20231106,144600,429064398,1594,1594,1594,1594,0
|
|
20231106,144500,429064398,1594,1594,1594,1594,0
|
|
20231106,144400,429064398,1594,1594,1594,1594,0
|
|
20231106,144300,429064398,1594,1594,1594,1594,0
|
|
20231106,144200,429064398,1594,1594,1594,1594,1
|
|
20231106,144100,429062804,1599,1599,1599,1599,0
|
|
20231106,144000,429062804,1599,1599,1599,1599,0
|
|
20231106,143900,429062804,1599,1594,1599,1594,4
|
|
20231106,143800,429056423,1594,1594,1594,1594,0
|
|
20231106,143700,429056423,1594,1595,1595,1594,467
|
|
20231106,143600,428312012,1599,1599,1599,1599,0
|
|
20231106,143500,428312012,1599,1599,1599,1599,10
|
|
20231106,143400,428296022,1599,1597,1599,1597,2
|
|
20231106,143300,428292826,1597,1597,1597,1597,0
|
|
20231106,143200,428292826,1597,1597,1597,1597,1878
|
|
20231106,143100,425293660,1597,1597,1597,1597,0
|
|
20231106,143000,425293660,1597,1597,1597,1597,0
|
|
20231106,142900,425293660,1597,1594,1597,1594,4
|
|
20231106,142800,425287281,1593,1593,1593,1593,0
|
|
20231106,142700,425287281,1593,1593,1593,1593,0
|
|
20231106,142600,425287281,1593,1593,1593,1593,0
|
|
20231106,142500,425287281,1593,1593,1593,1593,606
|
|
20231106,142400,424321923,1597,1597,1597,1597,1
|
|
20231106,142300,424320326,1594,1603,1603,1594,1801
|
|
20231106,142200,421449523,1594,1594,1594,1594,3000
|
|
20231106,142100,416667523,1604,1594,1604,1593,5003
|
|
20231106,142000,408693713,1594,1594,1594,1594,1240
|
|
20231106,141900,406717153,1594,1594,1594,1594,2070
|
|
20231106,141800,403417573,1604,1604,1604,1604,1890
|
|
20231106,141700,400386013,1594,1594,1594,1594,2
|
|
20231106,141600,400382825,1604,1594,1604,1594,1967
|
|
20231106,141500,397247347,1594,1598,1598,1594,3541
|
|
20231106,141400,391597152,1604,1604,1604,1604,0
|
|
20231106,141300,391597152,1604,1604,1604,1604,0
|
|
20231106,141200,391597152,1604,1604,1604,1604,1
|
|
20231106,141100,391595548,1600,1600,1600,1600,0
|
|
20231106,141000,391595548,1600,1600,1600,1600,0
|
|
20231106,140900,391595548,1600,1600,1600,1600,0
|
|
20231106,140800,391595548,1600,1600,1600,1600,0
|
|
20231106,140700,391595548,1600,1605,1605,1600,766
|
|
20231106,140600,390369943,1600,1600,1600,1600,0
|
|
20231106,140500,390369943,1600,1600,1600,1600,0
|
|
20231106,140400,390369943,1600,1600,1600,1600,1
|
|
20231106,140300,390368343,1601,1601,1601,1601,1
|
|
20231106,140200,390366742,1606,1606,1606,1606,1
|
|
20231106,140100,390365136,1600,1600,1600,1600,0
|
|
20231106,140000,390365136,1600,1600,1600,1600,384
|
|
20231106,135900,389750736,1600,1600,1600,1600,0
|
|
20231106,135800,389750736,1600,1600,1600,1600,2000
|
|
20231106,135700,386550736,1600,1600,1600,1600,945
|
|
20231106,135600,385038736,1600,1595,1600,1595,2
|
|
20231106,135500,385035541,1595,1600,1600,1595,601
|
|
20231106,135400,384076523,1595,1595,1595,1595,0
|
|
20231106,135300,384076523,1595,1595,1595,1595,0
|
|
20231106,135200,384076523,1595,1595,1595,1595,0
|
|
20231106,135100,384076523,1595,1595,1595,1595,0
|
|
20231106,135000,384076523,1595,1595,1595,1595,0
|
|
20231106,134900,384076523,1595,1595,1595,1595,0
|
|
20231106,134800,384076523,1595,1595,1595,1595,0
|
|
20231106,134700,384076523,1595,1595,1595,1595,0
|
|
20231106,134600,384076523,1595,1595,1595,1595,0
|
|
20231106,134500,384076523,1595,1595,1595,1595,0
|
|
20231106,134400,384076523,1595,1595,1595,1595,0
|
|
20231106,134300,384076523,1595,1595,1595,1595,1186
|
|
20231106,134200,382184853,1600,1600,1600,1600,690
|
|
20231106,134100,381080853,1595,1595,1595,1595,0
|
|
20231106,134000,381080853,1595,1595,1595,1595,0
|
|
20231106,133900,381080853,1595,1595,1595,1595,0
|
|
20231106,133800,381080853,1595,1595,1595,1595,450
|
|
20231106,133700,380363103,1596,1596,1596,1596,0
|
|
20231106,133600,380363103,1596,1596,1596,1596,0
|
|
20231106,133500,380363103,1596,1596,1596,1596,3785
|
|
20231106,133400,374322243,1595,1595,1595,1595,0
|
|
20231106,133300,374322243,1595,1595,1595,1595,0
|
|
20231106,133200,374322243,1595,1595,1595,1595,363
|
|
20231106,133100,373743258,1596,1596,1596,1596,0
|
|
20231106,133000,373743258,1596,1596,1596,1596,0
|
|
20231106,132900,373743258,1596,1596,1596,1596,0
|
|
20231106,132800,373743258,1596,1596,1596,1596,0
|
|
20231106,132700,373743258,1596,1596,1596,1596,0
|
|
20231106,132600,373743258,1596,1596,1596,1596,2
|
|
20231106,132500,373740066,1596,1596,1596,1596,63
|
|
20231106,132400,373639518,1594,1595,1595,1594,6294
|
|
20231106,132300,363606854,1595,1595,1595,1595,6
|
|
20231106,132200,363597284,1594,1594,1594,1594,0
|
|
20231106,132100,363597284,1594,1595,1595,1594,80
|
|
20231106,132000,363469726,1595,1596,1596,1595,2778
|
|
20231106,131900,359038776,1596,1596,1596,1596,0
|
|
20231106,131800,359038776,1596,1596,1596,1595,2252
|
|
20231106,131700,355446655,1600,1600,1600,1600,0
|
|
20231106,131600,355446655,1600,1600,1600,1600,0
|
|
20231106,131500,355446655,1600,1600,1600,1600,0
|
|
20231106,131400,355446655,1600,1600,1600,1600,10
|
|
20231106,131300,355430655,1600,1600,1600,1600,0
|
|
20231106,131200,355430655,1600,1600,1600,1600,0
|
|
20231106,131100,355430655,1600,1600,1600,1600,0
|
|
20231106,131000,355430655,1600,1600,1600,1600,0
|
|
20231106,130900,355430655,1600,1600,1600,1600,0
|
|
20231106,130800,355430655,1600,1600,1600,1600,0
|
|
20231106,130700,355430655,1600,1600,1600,1600,1
|
|
20231106,130600,355429055,1596,1596,1596,1596,0
|
|
20231106,130500,355429055,1596,1596,1596,1596,607
|
|
20231106,130400,354460283,1596,1596,1596,1596,0
|
|
20231106,130300,354460283,1596,1596,1596,1596,0
|
|
20231106,130200,354460283,1596,1596,1596,1596,0
|
|
20231106,130100,354460283,1596,1596,1596,1596,0
|
|
20231106,130000,354460283,1596,1597,1597,1596,870
|
|
20231106,125900,353071257,1600,1600,1600,1600,0
|
|
20231106,125800,353071257,1600,1600,1600,1600,0
|
|
20231106,125700,353071257,1600,1600,1600,1600,0
|
|
20231106,125600,353071257,1600,1600,1600,1600,8
|
|
20231106,125500,353058457,1600,1600,1600,1600,0
|
|
20231106,125400,353058457,1600,1600,1600,1600,0
|
|
20231106,125300,353058457,1600,1600,1600,1600,0
|
|
20231106,125200,353058457,1600,1600,1600,1600,1
|
|
20231106,125100,353056857,1597,1600,1600,1597,2300
|
|
20231106,125000,349382125,1600,1600,1600,1600,60
|
|
20231106,124900,349286125,1600,1600,1600,1600,90
|
|
20231106,124800,349142125,1600,1600,1600,1600,1060
|
|
20231106,124700,347446125,1600,1600,1600,1600,60
|
|
20231106,124600,347350125,1600,1600,1600,1600,60
|
|
20231106,124500,347254125,1600,1600,1600,1600,1059
|
|
20231106,124400,345559725,1600,1600,1600,1600,60
|
|
20231106,124300,345463725,1597,1597,1597,1597,0
|
|
20231106,124200,345463725,1597,1597,1597,1597,0
|
|
20231106,124100,345463725,1597,1597,1597,1597,0
|
|
20231106,124000,345463725,1597,1597,1597,1597,0
|
|
20231106,123900,345463725,1597,1597,1597,1597,0
|
|
20231106,123800,345463725,1597,1597,1597,1597,0
|
|
20231106,123700,345463725,1597,1597,1597,1597,0
|
|
20231106,123600,345463725,1597,1597,1597,1597,4
|
|
20231106,123500,345457337,1597,1597,1597,1597,1
|
|
20231106,123400,345455740,1600,1600,1600,1600,5
|
|
20231106,123300,345447740,1600,1600,1600,1600,31
|
|
20231106,123200,345398140,1595,1596,1606,1594,9799
|
|
20231106,123100,329764343,1596,1596,1597,1596,667
|
|
20231106,123000,328699756,1605,1605,1605,1605,1
|
|
20231106,122900,328698151,1596,1596,1596,1596,0
|
|
20231106,122800,328698151,1596,1597,1597,1596,10
|
|
20231106,122700,328682186,1596,1596,1596,1596,0
|
|
20231106,122600,328682186,1596,1597,1597,1596,190
|
|
20231106,122500,328378757,1596,1597,1597,1596,77
|
|
20231106,122400,328255789,1596,1597,1597,1596,11
|
|
20231106,122300,328238223,1596,1599,1608,1596,4996
|
|
20231106,122200,320261061,1599,1599,1599,1599,0
|
|
20231106,122100,320261061,1599,1599,1599,1599,1
|
|
20231106,122000,320259462,1610,1604,1610,1604,101
|
|
20231106,121900,320097447,1599,1599,1599,1599,1
|
|
20231106,121800,320095848,1604,1604,1604,1604,1
|
|
20231106,121700,320094244,1604,1604,1604,1604,0
|
|
20231106,121600,320094244,1604,1604,1604,1604,0
|
|
20231106,121500,320094244,1604,1604,1604,1604,200
|
|
20231106,121400,319773444,1598,1598,1598,1598,0
|
|
20231106,121300,319773444,1598,1598,1598,1598,0
|
|
20231106,121200,319773444,1598,1598,1598,1598,0
|
|
20231106,121100,319773444,1598,1598,1598,1598,0
|
|
20231106,121000,319773444,1598,1598,1598,1598,0
|
|
20231106,120900,319773444,1598,1598,1598,1598,0
|
|
20231106,120800,319773444,1598,1599,1605,1598,10073
|
|
20231106,120700,303671313,1599,1599,1599,1599,10
|
|
20231106,120600,303655323,1599,1600,1600,1599,642
|
|
20231106,120500,302628347,1605,1605,1605,1605,0
|
|
20231106,120400,302628347,1605,1605,1605,1605,0
|
|
20231106,120300,302628347,1605,1605,1605,1605,7
|
|
20231106,120200,302617112,1604,1604,1607,1604,191
|
|
20231106,120100,302310739,1604,1604,1604,1604,581
|
|
20231106,120000,301378815,1599,1599,1599,1599,5000
|
|
20231106,115900,293383815,1599,1600,1600,1599,2114
|
|
20231106,115800,290003475,1600,1601,1601,1600,6659
|
|
20231106,115700,279349039,1601,1601,1601,1601,2382
|
|
20231106,115600,275535457,1602,1602,1602,1602,1280
|
|
20231106,115500,273484897,1612,1603,1612,1603,4614
|
|
20231106,115400,266088646,1604,1604,1604,1604,1253
|
|
20231106,115300,264078834,1611,1611,1611,1611,0
|
|
20231106,115200,264078834,1611,1611,1611,1611,0
|
|
20231106,115100,264078834,1611,1611,1611,1611,0
|
|
20231106,115000,264078834,1611,1610,1611,1610,315
|
|
20231106,114900,263571390,1610,1610,1610,1610,0
|
|
20231106,114800,263571390,1610,1610,1610,1610,5901
|
|
20231106,114700,254070780,1603,1603,1603,1603,0
|
|
20231106,114600,254070780,1603,1603,1603,1603,0
|
|
20231106,114500,254070780,1603,1607,1607,1603,1507
|
|
20231106,114400,251650992,1606,1606,1606,1606,0
|
|
20231106,114300,251650992,1606,1606,1606,1606,0
|
|
20231106,114200,251650992,1606,1607,1607,1605,306
|
|
20231106,114100,251159760,1606,1606,1606,1606,10
|
|
20231106,114000,251143700,1606,1607,1607,1606,500
|
|
20231106,113900,250340498,1610,1610,1610,1610,25
|
|
20231106,113800,250300248,1610,1609,1610,1609,110
|
|
20231106,113700,250123149,1609,1609,1609,1609,0
|
|
20231106,113600,250123149,1609,1609,1609,1609,100
|
|
20231106,113500,249962249,1607,1607,1607,1607,100
|
|
20231106,113400,249801549,1607,1607,1607,1607,0
|
|
20231106,113300,249801549,1607,1610,1610,1607,1327
|
|
20231106,113200,247669057,1610,1610,1610,1610,0
|
|
20231106,113100,247669057,1610,1610,1610,1610,0
|
|
20231106,113000,247669057,1610,1610,1610,1610,0
|
|
20231106,112900,247669057,1610,1610,1610,1610,0
|
|
20231106,112800,247669057,1610,1610,1610,1610,0
|
|
20231106,112700,247669057,1610,1610,1610,1610,1784
|
|
20231106,112600,244796817,1605,1605,1605,1605,107
|
|
20231106,112500,244625082,1611,1611,1611,1611,0
|
|
20231106,112400,244625082,1611,1611,1611,1611,0
|
|
20231106,112300,244625082,1611,1610,1611,1610,1000
|
|
20231106,112200,243014482,1611,1611,1611,1611,0
|
|
20231106,112100,243014482,1611,1611,1611,1611,0
|
|
20231106,112000,243014482,1611,1611,1611,1611,0
|
|
20231106,111900,243014482,1611,1611,1611,1611,0
|
|
20231106,111800,243014482,1611,1611,1611,1611,0
|
|
20231106,111700,243014482,1611,1611,1611,1611,100
|
|
20231106,111600,242853382,1611,1611,1611,1611,0
|
|
20231106,111500,242853382,1611,1611,1611,1611,930
|
|
20231106,111400,241355152,1611,1611,1611,1611,0
|
|
20231106,111300,241355152,1611,1611,1611,1611,0
|
|
20231106,111200,241355152,1611,1611,1611,1611,606
|
|
20231106,111100,240378886,1611,1611,1611,1611,10
|
|
20231106,111000,240362776,1613,1613,1613,1613,0
|
|
20231106,110900,240362776,1613,1606,1613,1602,3121
|
|
20231106,110800,235360659,1612,1612,1612,1606,124
|
|
20231106,110700,235160830,1605,1612,1612,1605,40
|
|
20231106,110600,235096412,1604,1604,1604,1604,0
|
|
20231106,110500,235096412,1604,1604,1604,1604,0
|
|
20231106,110400,235096412,1604,1612,1612,1604,76
|
|
20231106,110300,234974371,1612,1607,1612,1605,4
|
|
20231106,110200,234967941,1615,1615,1615,1615,0
|
|
20231106,110100,234967941,1615,1613,1615,1613,2
|
|
20231106,110000,234964713,1612,1601,1612,1601,384
|
|
20231106,105900,234347773,1600,1609,1609,1600,30048
|
|
20231106,105800,186168404,1611,1611,1611,1611,0
|
|
20231106,105700,186168404,1611,1611,1611,1611,0
|
|
20231106,105600,186168404,1611,1611,1611,1611,62
|
|
20231106,105500,186068522,1612,1612,1612,1612,310
|
|
20231106,105400,185568802,1612,1612,1612,1612,2
|
|
20231106,105300,185565578,1612,1612,1612,1612,1
|
|
20231106,105200,185563966,1608,1608,1608,1608,261
|
|
20231106,105100,185144278,1613,1613,1613,1613,0
|
|
20231106,105000,185144278,1613,1613,1613,1613,30
|
|
20231106,104900,185095888,1614,1614,1614,1614,0
|
|
20231106,104800,185095888,1614,1614,1614,1614,0
|
|
20231106,104700,185095888,1614,1614,1614,1614,0
|
|
20231106,104600,185095888,1614,1605,1614,1605,2
|
|
20231106,104500,185092669,1614,1612,1614,1612,52
|
|
20231106,104400,185008793,1611,1610,1611,1610,236
|
|
20231106,104300,184628832,1610,1610,1610,1610,2
|
|
20231106,104200,184625612,1610,1610,1610,1610,0
|
|
20231106,104100,184625612,1610,1610,1610,1610,0
|
|
20231106,104000,184625612,1610,1610,1610,1610,1240
|
|
20231106,103900,182629212,1610,1610,1610,1610,0
|
|
20231106,103800,182629212,1610,1610,1610,1610,0
|
|
20231106,103700,182629212,1610,1610,1610,1610,0
|
|
20231106,103600,182629212,1610,1610,1610,1610,0
|
|
20231106,103500,182629212,1610,1610,1610,1610,0
|
|
20231106,103400,182629212,1610,1610,1610,1610,1
|
|
20231106,103300,182627602,1604,1604,1604,1604,0
|
|
20231106,103200,182627602,1604,1604,1604,1604,0
|
|
20231106,103100,182627602,1604,1604,1604,1604,0
|
|
20231106,103000,182627602,1604,1604,1604,1604,0
|
|
20231106,102900,182627602,1604,1606,1606,1604,1257
|
|
20231106,102800,180610544,1607,1607,1607,1607,0
|
|
20231106,102700,180610544,1607,1607,1607,1607,0
|
|
20231106,102600,180610544,1607,1607,1607,1607,10
|
|
20231106,102500,180594474,1609,1609,1609,1609,0
|
|
20231106,102400,180594474,1609,1609,1609,1609,0
|
|
20231106,102300,180594474,1609,1610,1610,1609,615
|
|
20231106,102200,179604325,1610,1610,1610,1610,0
|
|
20231106,102100,179604325,1610,1610,1610,1610,0
|
|
20231106,102000,179604325,1610,1610,1610,1610,0
|
|
20231106,101900,179604325,1610,1617,1617,1607,65
|
|
20231106,101800,179499665,1605,1605,1605,1605,0
|
|
20231106,101700,179499665,1605,1605,1605,1605,0
|
|
20231106,101600,179499665,1605,1605,1605,1605,20
|
|
20231106,101500,179467565,1605,1605,1605,1605,0
|
|
20231106,101400,179467565,1605,1605,1605,1605,0
|
|
20231106,101300,179467565,1605,1606,1618,1604,788
|
|
20231106,101200,178196609,1604,1604,1604,1604,1
|
|
20231106,101100,178195005,1604,1607,1607,1602,2001
|
|
20231106,101000,174986533,1606,1606,1606,1606,0
|
|
20231106,100900,174986533,1606,1606,1606,1606,0
|
|
20231106,100800,174986533,1606,1606,1606,1606,0
|
|
20231106,100700,174986533,1606,1606,1606,1606,0
|
|
20231106,100600,174986533,1606,1606,1606,1606,1449
|
|
20231106,100500,172659439,1606,1606,1606,1606,0
|
|
20231106,100400,172659439,1606,1608,1608,1606,3000
|
|
20231106,100300,167840979,1613,1613,1613,1613,0
|
|
20231106,100200,167840979,1613,1613,1613,1613,0
|
|
20231106,100100,167840979,1613,1607,1613,1607,1896
|
|
20231106,100000,164794095,1607,1607,1607,1607,0
|
|
20231106,095900,164794095,1607,1612,1612,1607,7
|
|
20231106,095800,164782825,1614,1616,1618,1614,726
|
|
20231106,095700,163611007,1618,1619,1619,1618,224
|
|
20231106,095600,163248375,1620,1620,1620,1620,0
|
|
20231106,095500,163248375,1620,1620,1620,1620,908
|
|
20231106,095400,161777415,1620,1621,1621,1620,3493
|
|
20231106,095300,156118695,1622,1623,1623,1622,13
|
|
20231106,095200,156097601,1623,1623,1623,1623,99
|
|
20231106,095100,155936924,1624,1624,1624,1624,0
|
|
20231106,095000,155936924,1624,1624,1624,1624,0
|
|
20231106,094900,155936924,1624,1620,1624,1620,125
|
|
20231106,094800,155734416,1624,1621,1624,1621,2204
|
|
20231106,094700,152161024,1622,1622,1622,1622,1119
|
|
20231106,094600,150346006,1622,1617,1622,1617,3079
|
|
20231106,094500,145356247,1617,1617,1617,1617,240
|
|
20231106,094400,144968167,1617,1615,1617,1615,6560
|
|
20231106,094300,134372853,1613,1615,1615,1613,1316
|
|
20231106,094200,132248143,1615,1613,1615,1613,2265
|
|
20231106,094100,128591626,1613,1613,1614,1613,67
|
|
20231106,094000,128483492,1614,1614,1614,1614,0
|
|
20231106,093900,128483492,1614,1614,1614,1614,1
|
|
20231106,093800,128481878,1612,1614,1614,1612,24
|
|
20231106,093700,128443170,1613,1613,1613,1613,2
|
|
20231106,093600,128439944,1613,1611,1614,1607,478
|
|
20231106,093500,127671576,1614,1614,1614,1614,2
|
|
20231106,093400,127668348,1614,1613,1614,1613,1008
|
|
20231106,093300,126042434,1613,1613,1613,1613,302
|
|
20231106,093200,125555308,1615,1615,1615,1615,4
|
|
20231106,093100,125548848,1615,1613,1615,1607,223
|
|
20231106,093000,125188943,1615,1615,1615,1613,291
|
|
20231106,092900,124719178,1615,1615,1616,1605,1536
|
|
20231106,092800,122239809,1613,1604,1615,1604,1169
|
|
20231106,092700,120354784,1603,1607,1613,1603,23927
|
|
20231106,092600,81852702,1603,1603,1603,1603,989
|
|
20231106,092500,80267335,1607,1605,1607,1600,6015
|
|
20231106,092400,70616350,1605,1604,1605,1604,700
|
|
20231106,092300,69492894,1604,1604,1604,1604,138
|
|
20231106,092200,69271542,1604,1605,1605,1604,235
|
|
20231106,092100,68894485,1605,1604,1608,1604,4509
|
|
20231106,092000,61656450,1605,1604,1605,1604,101
|
|
20231106,091900,61494445,1605,1602,1605,1602,4901
|
|
20231106,091800,53638361,1602,1602,1603,1602,863
|
|
20231106,091700,52255834,1600,1599,1603,1599,379
|
|
20231106,091600,51649312,1604,1604,1604,1604,0
|
|
20231106,091500,51649312,1604,1600,1604,1600,214
|
|
20231106,091400,51306434,1600,1600,1600,1600,1
|
|
20231106,091300,51304834,1592,1592,1592,1592,0
|
|
20231106,091200,51304834,1592,1592,1592,1592,0
|
|
20231106,091100,51304834,1592,1592,1592,1592,319
|
|
20231106,091000,50796986,1592,1592,1592,1592,0
|
|
20231106,090900,50796986,1592,1592,1592,1592,392
|
|
20231106,090800,50172922,1598,1598,1598,1598,0
|
|
20231106,090700,50172922,1598,1603,1603,1598,141
|
|
20231106,090600,49947554,1599,1599,1599,1599,2319
|
|
20231106,090500,46239473,1604,1604,1604,1604,72
|
|
20231106,090400,46123985,1600,1600,1603,1593,2249
|
|
20231106,090300,42521090,1603,1600,1604,1600,5247
|
|
20231106,090200,34125697,1600,1600,1604,1600,475
|
|
20231106,090100,33365657,1600,1585,1600,1585,6719
|
|
20231106,090000,22631137,1583,1598,1598,1582,14240
|