627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,192400,328647192,1586,1586,1586,1586,1531
|
|
20231107,192300,328647192,1586,1586,1586,1586,0
|
|
20231107,192200,328647192,1586,1586,1586,1586,0
|
|
20231107,192100,328647192,1586,1586,1586,1586,0
|
|
20231107,192000,328647192,1586,1586,1586,1586,0
|
|
20231107,191900,328647192,1586,1586,1586,1586,0
|
|
20231107,191800,328647192,1586,1586,1586,1586,0
|
|
20231107,191700,328647192,1586,1586,1586,1586,0
|
|
20231107,191600,328647192,1586,1586,1586,1586,0
|
|
20231107,191500,328647192,1586,1586,1586,1586,0
|
|
20231107,191400,328647192,1586,1586,1586,1586,0
|
|
20231107,191300,328647192,1586,1586,1586,1586,0
|
|
20231107,191200,328647192,1586,1586,1586,1586,0
|
|
20231107,191100,328647192,1586,1586,1586,1586,0
|
|
20231107,191000,328647192,1586,1586,1586,1586,0
|
|
20231107,190900,328647192,1586,1586,1586,1586,0
|
|
20231107,190800,328647192,1586,1586,1586,1586,0
|
|
20231107,190700,328647192,1586,1586,1586,1586,0
|
|
20231107,190600,328647192,1586,1586,1586,1586,0
|
|
20231107,190500,328647192,1586,1586,1586,1586,0
|
|
20231107,190400,328647192,1586,1586,1586,1586,0
|
|
20231107,190300,328647192,1586,1586,1586,1586,0
|
|
20231107,190200,328647192,1586,1586,1586,1586,0
|
|
20231107,190100,328647192,1586,1586,1586,1586,0
|
|
20231107,190000,328647192,1586,1586,1586,1586,0
|
|
20231107,185900,328647192,1586,1586,1586,1586,0
|
|
20231107,185800,328647192,1586,1586,1586,1586,0
|
|
20231107,185700,328647192,1586,1586,1586,1586,0
|
|
20231107,185600,328647192,1586,1586,1586,1586,0
|
|
20231107,185500,328647192,1586,1586,1586,1586,0
|
|
20231107,185400,328647192,1586,1586,1586,1586,1531
|
|
20231107,185300,328647192,1586,1586,1586,1586,0
|
|
20231107,185200,328647192,1586,1586,1586,1586,0
|
|
20231107,185100,328647192,1586,1586,1586,1586,0
|
|
20231107,185000,328647192,1586,1586,1586,1586,0
|
|
20231107,184900,328647192,1586,1586,1586,1586,0
|
|
20231107,184800,328647192,1586,1586,1586,1586,0
|
|
20231107,184700,328647192,1586,1586,1586,1586,0
|
|
20231107,184600,328647192,1586,1586,1586,1586,0
|
|
20231107,184500,328647192,1586,1586,1586,1586,0
|
|
20231107,184400,328647192,1586,1586,1586,1586,0
|
|
20231107,184300,328647192,1586,1586,1586,1586,0
|
|
20231107,184200,328647192,1586,1586,1586,1586,0
|
|
20231107,184100,328647192,1586,1586,1586,1586,0
|
|
20231107,184000,328647192,1586,1586,1586,1586,0
|
|
20231107,183900,328647192,1586,1586,1586,1586,0
|
|
20231107,183800,328647192,1586,1586,1586,1586,0
|
|
20231107,183700,328647192,1586,1586,1586,1586,0
|
|
20231107,183600,328647192,1586,1586,1586,1586,0
|
|
20231107,183500,328647192,1586,1586,1586,1586,0
|
|
20231107,183400,328647192,1586,1586,1586,1586,0
|
|
20231107,183300,328647192,1586,1586,1586,1586,0
|
|
20231107,183200,328647192,1586,1586,1586,1586,0
|
|
20231107,183100,328647192,1586,1586,1586,1586,0
|
|
20231107,183000,328647192,1586,1586,1586,1586,0
|
|
20231107,182900,328647192,1586,1586,1586,1586,0
|
|
20231107,182800,328647192,1586,1586,1586,1586,0
|
|
20231107,182700,328647192,1586,1586,1586,1586,0
|
|
20231107,182600,328647192,1586,1586,1586,1586,0
|
|
20231107,182500,328647192,1586,1586,1586,1586,0
|
|
20231107,182400,328647192,1586,1586,1586,1586,1531
|
|
20231107,182300,328647192,1586,1586,1586,1586,0
|
|
20231107,182200,328647192,1586,1586,1586,1586,0
|
|
20231107,182100,328647192,1586,1586,1586,1586,0
|
|
20231107,182000,328647192,1586,1586,1586,1586,0
|
|
20231107,181900,328647192,1586,1586,1586,1586,0
|
|
20231107,181800,328647192,1586,1586,1586,1586,0
|
|
20231107,181700,328647192,1586,1586,1586,1586,0
|
|
20231107,181600,328647192,1586,1586,1586,1586,0
|
|
20231107,181500,328647192,1586,1586,1586,1586,0
|
|
20231107,181400,328647192,1586,1586,1586,1586,0
|
|
20231107,181300,328647192,1586,1586,1586,1586,0
|
|
20231107,181200,328647192,1586,1586,1586,1586,0
|
|
20231107,181100,328647192,1586,1586,1586,1586,0
|
|
20231107,181000,328647192,1586,1586,1586,1586,0
|
|
20231107,180900,328647192,1586,1586,1586,1586,0
|
|
20231107,180800,328647192,1586,1586,1586,1586,0
|
|
20231107,180700,328647192,1586,1586,1586,1586,0
|
|
20231107,180600,328647192,1586,1586,1586,1586,0
|
|
20231107,180500,328647192,1586,1586,1586,1586,0
|
|
20231107,180400,328647192,1586,1586,1586,1586,0
|
|
20231107,180300,328647192,1586,1586,1586,1586,0
|
|
20231107,180200,328647192,1586,1586,1586,1586,0
|
|
20231107,180100,328647192,1586,1586,1586,1586,0
|
|
20231107,180000,328647192,1586,1586,1586,1586,0
|
|
20231107,175900,328647192,1586,1586,1586,1586,0
|
|
20231107,175800,328647192,1586,1586,1586,1586,0
|
|
20231107,175700,328647192,1586,1586,1586,1586,0
|
|
20231107,175600,328647192,1586,1586,1586,1586,0
|
|
20231107,175500,328647192,1586,1586,1586,1586,0
|
|
20231107,175400,328647192,1586,1586,1586,1586,1531
|
|
20231107,175300,328647192,1586,1586,1586,1586,0
|
|
20231107,175200,328647192,1586,1586,1586,1586,0
|
|
20231107,175100,328647192,1586,1586,1586,1586,0
|
|
20231107,175000,328647192,1586,1586,1586,1586,0
|
|
20231107,174900,328647192,1586,1586,1586,1586,0
|
|
20231107,174800,328647192,1586,1586,1586,1586,0
|
|
20231107,174700,328647192,1586,1586,1586,1586,0
|
|
20231107,174600,328647192,1586,1586,1586,1586,0
|
|
20231107,174500,328647192,1586,1586,1586,1586,0
|
|
20231107,174400,328647192,1586,1586,1586,1586,0
|
|
20231107,174300,328647192,1586,1586,1586,1586,0
|
|
20231107,174200,328647192,1586,1586,1586,1586,0
|
|
20231107,174100,328647192,1586,1586,1586,1586,0
|
|
20231107,174000,328647192,1586,1586,1586,1586,0
|
|
20231107,173900,328647192,1586,1586,1586,1586,0
|
|
20231107,173800,328647192,1586,1586,1586,1586,0
|
|
20231107,173700,328647192,1586,1586,1586,1586,0
|
|
20231107,173600,328647192,1586,1586,1586,1586,0
|
|
20231107,173500,328647192,1586,1586,1586,1586,0
|
|
20231107,173400,328647192,1586,1586,1586,1586,0
|
|
20231107,173300,328647192,1586,1586,1586,1586,0
|
|
20231107,173200,328647192,1586,1586,1586,1586,0
|
|
20231107,173100,328647192,1586,1586,1586,1586,0
|
|
20231107,173000,328647192,1586,1586,1586,1586,0
|
|
20231107,172900,328647192,1586,1586,1586,1586,0
|
|
20231107,172800,328647192,1586,1586,1586,1586,0
|
|
20231107,172700,328647192,1586,1586,1586,1586,0
|
|
20231107,172600,328647192,1586,1586,1586,1586,0
|
|
20231107,172500,328647192,1586,1586,1586,1586,0
|
|
20231107,172400,328647192,1586,1586,1586,1586,1531
|
|
20231107,172300,328647192,1586,1586,1586,1586,0
|
|
20231107,172200,328647192,1586,1586,1586,1586,0
|
|
20231107,172100,328647192,1586,1586,1586,1586,0
|
|
20231107,172000,328647192,1586,1586,1586,1586,0
|
|
20231107,171900,328647192,1586,1586,1586,1586,0
|
|
20231107,171800,328647192,1586,1586,1586,1586,0
|
|
20231107,171700,328647192,1586,1586,1586,1586,0
|
|
20231107,171600,328647192,1586,1586,1586,1586,0
|
|
20231107,171500,328647192,1586,1586,1586,1586,0
|
|
20231107,171400,328647192,1586,1586,1586,1586,0
|
|
20231107,171300,328647192,1586,1586,1586,1586,0
|
|
20231107,171200,328647192,1586,1586,1586,1586,0
|
|
20231107,171100,328647192,1586,1586,1586,1586,0
|
|
20231107,171000,328647192,1586,1586,1586,1586,0
|
|
20231107,170900,328647192,1586,1586,1586,1586,0
|
|
20231107,170800,328647192,1586,1586,1586,1586,0
|
|
20231107,170700,328647192,1586,1586,1586,1586,0
|
|
20231107,170600,328647192,1586,1586,1586,1586,0
|
|
20231107,170500,328647192,1586,1586,1586,1586,0
|
|
20231107,170400,328647192,1586,1586,1586,1586,0
|
|
20231107,170300,328647192,1586,1586,1586,1586,0
|
|
20231107,170200,328647192,1586,1586,1586,1586,0
|
|
20231107,170100,328647192,1586,1586,1586,1586,0
|
|
20231107,170000,328647192,1586,1586,1586,1586,0
|
|
20231107,165900,328647192,1586,1586,1586,1586,0
|
|
20231107,165800,328647192,1586,1586,1586,1586,0
|
|
20231107,165700,328647192,1586,1586,1586,1586,0
|
|
20231107,165600,328647192,1586,1586,1586,1586,0
|
|
20231107,165500,328647192,1586,1586,1586,1586,0
|
|
20231107,165400,328647192,1586,1586,1586,1586,1531
|
|
20231107,165300,328647192,1586,1586,1586,1586,0
|
|
20231107,165200,328647192,1586,1586,1586,1586,0
|
|
20231107,165100,328647192,1586,1586,1586,1586,0
|
|
20231107,165000,328647192,1586,1586,1586,1586,0
|
|
20231107,164900,328647192,1586,1586,1586,1586,0
|
|
20231107,164800,328647192,1586,1586,1586,1586,0
|
|
20231107,164700,328647192,1586,1586,1586,1586,0
|
|
20231107,164600,328647192,1586,1586,1586,1586,0
|
|
20231107,164500,328647192,1586,1586,1586,1586,0
|
|
20231107,164400,328647192,1586,1586,1586,1586,0
|
|
20231107,164300,328647192,1586,1586,1586,1586,0
|
|
20231107,164200,328647192,1586,1586,1586,1586,0
|
|
20231107,164100,328647192,1586,1586,1586,1586,0
|
|
20231107,164000,328647192,1586,1586,1586,1586,0
|
|
20231107,163900,328647192,1586,1586,1586,1586,0
|
|
20231107,163800,328647192,1586,1586,1586,1586,0
|
|
20231107,163700,328647192,1586,1586,1586,1586,0
|
|
20231107,163600,328647192,1586,1586,1586,1586,0
|
|
20231107,163500,328647192,1586,1586,1586,1586,0
|
|
20231107,163400,328647192,1586,1586,1586,1586,0
|
|
20231107,163300,328647192,1586,1586,1586,1586,0
|
|
20231107,163200,328647192,1586,1586,1586,1586,0
|
|
20231107,163100,328647192,1586,1586,1586,1586,0
|
|
20231107,163000,328647192,1586,1586,1586,1586,0
|
|
20231107,162900,328647192,1586,1586,1586,1586,0
|
|
20231107,162800,328647192,1586,1586,1586,1586,0
|
|
20231107,162700,328647192,1586,1586,1586,1586,0
|
|
20231107,162600,328647192,1586,1586,1586,1586,0
|
|
20231107,162500,328647192,1586,1586,1586,1586,0
|
|
20231107,162400,328647192,1586,1586,1586,1586,1531
|
|
20231107,162300,328647192,1586,1586,1586,1586,0
|
|
20231107,162200,328647192,1586,1586,1586,1586,0
|
|
20231107,162100,328647192,1586,1586,1586,1586,0
|
|
20231107,162000,328647192,1586,1586,1586,1586,0
|
|
20231107,161900,328647192,1586,1586,1586,1586,0
|
|
20231107,161800,328647192,1586,1586,1586,1586,0
|
|
20231107,161700,328647192,1586,1586,1586,1586,0
|
|
20231107,161600,328647192,1586,1586,1586,1586,0
|
|
20231107,161500,328647192,1586,1586,1586,1586,0
|
|
20231107,161400,328647192,1586,1586,1586,1586,0
|
|
20231107,161300,328647192,1586,1586,1586,1586,0
|
|
20231107,161200,328647192,1586,1586,1586,1586,0
|
|
20231107,161100,328647192,1586,1586,1586,1586,0
|
|
20231107,161000,328647192,1586,1586,1586,1586,0
|
|
20231107,160900,328647192,1586,1586,1586,1586,0
|
|
20231107,160800,328647192,1586,1586,1586,1586,0
|
|
20231107,160700,328647192,1586,1586,1586,1586,0
|
|
20231107,160600,328647192,1586,1586,1586,1586,0
|
|
20231107,160500,328647192,1586,1586,1586,1586,0
|
|
20231107,160400,328647192,1586,1586,1586,1586,0
|
|
20231107,160300,328647192,1586,1586,1586,1586,0
|
|
20231107,160200,328647192,1586,1586,1586,1586,0
|
|
20231107,160100,328647192,1586,1586,1586,1586,0
|
|
20231107,160000,328647192,1586,1586,1586,1586,0
|
|
20231107,155900,328647192,1586,1586,1586,1586,0
|
|
20231107,155800,328647192,1586,1586,1586,1586,0
|
|
20231107,155700,328647192,1586,1586,1586,1586,0
|
|
20231107,155600,328647192,1586,1586,1586,1586,0
|
|
20231107,155500,328647192,1586,1586,1586,1586,0
|
|
20231107,155400,328647192,1586,1586,1586,1586,1531
|
|
20231107,155300,328647192,1586,1586,1586,1586,0
|
|
20231107,155200,328647192,1586,1586,1586,1586,0
|
|
20231107,155100,328647192,1586,1586,1586,1586,0
|
|
20231107,155000,328647192,1586,1586,1586,1586,0
|
|
20231107,154900,328647192,1586,1586,1586,1586,0
|
|
20231107,154800,328647192,1586,1586,1586,1586,0
|
|
20231107,154700,328647192,1586,1586,1586,1586,0
|
|
20231107,154600,328647192,1586,1586,1586,1586,0
|
|
20231107,154500,328647192,1586,1586,1586,1586,0
|
|
20231107,154400,328647192,1586,1586,1586,1586,0
|
|
20231107,154300,328647192,1586,1586,1586,1586,0
|
|
20231107,154200,328647192,1586,1586,1586,1586,0
|
|
20231107,154100,328647192,1586,1586,1586,1586,0
|
|
20231107,154000,328647192,1586,1586,1586,1586,0
|
|
20231107,153900,328647192,1586,1586,1586,1586,0
|
|
20231107,153800,328647192,1586,1586,1586,1586,0
|
|
20231107,153700,328647192,1586,1586,1586,1586,0
|
|
20231107,153600,328647192,1586,1586,1586,1586,0
|
|
20231107,153500,328647192,1586,1586,1586,1586,0
|
|
20231107,153400,328647192,1586,1586,1586,1586,0
|
|
20231107,153300,328647192,1586,1586,1586,1586,0
|
|
20231107,153200,328647192,1586,1586,1586,1586,0
|
|
20231107,153100,328647192,1586,1586,1586,1586,0
|
|
20231107,153000,328647192,1586,1586,1586,1586,1531
|
|
20231107,152900,326219026,1589,1589,1589,1589,0
|
|
20231107,152800,326219026,1589,1589,1589,1589,0
|
|
20231107,152700,326219026,1589,1589,1589,1589,0
|
|
20231107,152600,326219026,1589,1589,1589,1589,0
|
|
20231107,152500,326219026,1589,1589,1589,1589,0
|
|
20231107,152400,326219026,1589,1589,1589,1589,0
|
|
20231107,152300,326219026,1589,1589,1589,1589,0
|
|
20231107,152200,326219026,1589,1589,1589,1589,0
|
|
20231107,152100,326219026,1589,1589,1589,1589,0
|
|
20231107,152000,326219026,1589,1589,1589,1589,0
|
|
20231107,151900,326219026,1589,1589,1589,1589,661
|
|
20231107,151800,325168697,1593,1592,1593,1592,112
|
|
20231107,151700,324990392,1592,1592,1592,1592,50
|
|
20231107,151600,324910792,1592,1593,1593,1589,371
|
|
20231107,151500,324321218,1593,1590,1593,1590,3
|
|
20231107,151400,324316445,1593,1593,1593,1593,4
|
|
20231107,151300,324310073,1593,1593,1593,1593,0
|
|
20231107,151200,324310073,1593,1589,1593,1589,1000
|
|
20231107,151100,322720141,1589,1589,1589,1589,0
|
|
20231107,151000,322720141,1589,1588,1589,1588,6
|
|
20231107,150900,322710612,1589,1589,1589,1589,525
|
|
20231107,150800,321876387,1589,1589,1589,1589,5
|
|
20231107,150700,321868442,1589,1589,1589,1589,0
|
|
20231107,150600,321868442,1589,1589,1589,1589,2
|
|
20231107,150500,321865264,1589,1589,1589,1589,100
|
|
20231107,150400,321706364,1589,1589,1589,1589,3
|
|
20231107,150300,321701597,1593,1593,1593,1593,0
|
|
20231107,150200,321701597,1593,1593,1593,1593,63
|
|
20231107,150100,321601238,1593,1593,1593,1593,0
|
|
20231107,150000,321601238,1593,1593,1593,1593,0
|
|
20231107,145900,321601238,1593,1593,1593,1593,0
|
|
20231107,145800,321601238,1593,1589,1593,1585,2003
|
|
20231107,145700,318423713,1589,1589,1589,1589,157
|
|
20231107,145600,318174240,1593,1593,1593,1593,1
|
|
20231107,145500,318172647,1589,1591,1593,1589,359
|
|
20231107,145400,317601687,1590,1588,1590,1588,2377
|
|
20231107,145300,313824739,1588,1588,1588,1588,1526
|
|
20231107,145200,311401451,1588,1582,1588,1582,859
|
|
20231107,145100,310040777,1581,1582,1582,1581,55
|
|
20231107,145000,309953814,1580,1582,1582,1580,3547
|
|
20231107,144900,304348149,1582,1582,1582,1582,30
|
|
20231107,144800,304300689,1584,1584,1584,1584,3
|
|
20231107,144700,304295937,1584,1581,1584,1581,273
|
|
20231107,144600,303864321,1583,1584,1584,1583,243
|
|
20231107,144500,303479509,1584,1584,1584,1584,0
|
|
20231107,144400,303479509,1584,1584,1584,1584,541
|
|
20231107,144300,302622565,1584,1584,1584,1584,288
|
|
20231107,144200,302166373,1584,1584,1584,1584,171
|
|
20231107,144100,301895509,1588,1588,1588,1588,100
|
|
20231107,144000,301736709,1585,1585,1585,1585,0
|
|
20231107,143900,301736709,1585,1585,1585,1585,0
|
|
20231107,143800,301736709,1585,1585,1585,1585,53
|
|
20231107,143700,301652704,1589,1589,1589,1589,0
|
|
20231107,143600,301652704,1589,1589,1589,1589,0
|
|
20231107,143500,301652704,1589,1589,1589,1589,0
|
|
20231107,143400,301652704,1589,1589,1589,1589,1
|
|
20231107,143300,301651115,1588,1588,1588,1588,0
|
|
20231107,143200,301651115,1588,1588,1588,1588,5
|
|
20231107,143100,301643175,1589,1589,1589,1589,0
|
|
20231107,143000,301643175,1589,1589,1589,1589,20
|
|
20231107,142900,301611395,1589,1589,1589,1589,0
|
|
20231107,142800,301611395,1589,1589,1589,1589,6
|
|
20231107,142700,301601861,1585,1585,1585,1585,0
|
|
20231107,142600,301601861,1585,1585,1585,1585,1
|
|
20231107,142500,301600276,1585,1585,1585,1585,0
|
|
20231107,142400,301600276,1585,1585,1585,1585,8
|
|
20231107,142300,301587596,1589,1589,1589,1584,136
|
|
20231107,142200,301371979,1589,1589,1589,1589,88
|
|
20231107,142100,301232147,1590,1589,1590,1589,3000
|
|
20231107,142000,296462209,1589,1589,1589,1589,0
|
|
20231107,141900,296462209,1589,1589,1589,1589,0
|
|
20231107,141800,296462209,1589,1587,1589,1587,600
|
|
20231107,141700,295509158,1587,1587,1587,1587,20
|
|
20231107,141600,295477418,1587,1587,1587,1587,0
|
|
20231107,141500,295477418,1587,1585,1587,1585,3
|
|
20231107,141400,295472660,1584,1584,1584,1584,897
|
|
20231107,141300,294051812,1582,1582,1582,1582,0
|
|
20231107,141200,294051812,1582,1582,1582,1582,0
|
|
20231107,141100,294051812,1582,1582,1582,1582,0
|
|
20231107,141000,294051812,1582,1582,1582,1582,4
|
|
20231107,140900,294045484,1582,1582,1582,1582,4
|
|
20231107,140800,294039156,1583,1583,1583,1583,0
|
|
20231107,140700,294039156,1583,1583,1583,1583,0
|
|
20231107,140600,294039156,1583,1583,1583,1583,0
|
|
20231107,140500,294039156,1583,1583,1583,1583,2
|
|
20231107,140400,294035990,1584,1581,1584,1581,41
|
|
20231107,140300,293971160,1580,1582,1582,1580,1041
|
|
20231107,140200,292326259,1584,1584,1584,1584,0
|
|
20231107,140100,292326259,1584,1584,1584,1584,0
|
|
20231107,140000,292326259,1584,1584,1584,1584,100
|
|
20231107,135900,292167859,1588,1588,1588,1588,0
|
|
20231107,135800,292167859,1588,1588,1588,1588,0
|
|
20231107,135700,292167859,1588,1588,1588,1588,0
|
|
20231107,135600,292167859,1588,1588,1588,1588,0
|
|
20231107,135500,292167859,1588,1588,1588,1588,10
|
|
20231107,135400,292151979,1589,1589,1589,1589,0
|
|
20231107,135300,292151979,1589,1589,1589,1589,1
|
|
20231107,135200,292150390,1580,1583,1583,1580,685
|
|
20231107,135100,291067496,1584,1584,1584,1584,0
|
|
20231107,135000,291067496,1584,1584,1584,1584,1
|
|
20231107,134900,291065912,1586,1585,1586,1585,2
|
|
20231107,134800,291062741,1589,1589,1589,1589,0
|
|
20231107,134700,291062741,1589,1589,1589,1589,1
|
|
20231107,134600,291061152,1582,1582,1582,1582,0
|
|
20231107,134500,291061152,1582,1582,1582,1582,1
|
|
20231107,134400,291059570,1582,1582,1582,1582,2000
|
|
20231107,134300,287895570,1589,1589,1589,1589,0
|
|
20231107,134200,287895570,1589,1589,1589,1589,0
|
|
20231107,134100,287895570,1589,1589,1589,1589,0
|
|
20231107,134000,287895570,1589,1583,1589,1582,394
|
|
20231107,133900,287272037,1583,1583,1583,1583,0
|
|
20231107,133800,287272037,1583,1583,1583,1583,0
|
|
20231107,133700,287272037,1583,1583,1583,1583,0
|
|
20231107,133600,287272037,1583,1583,1583,1583,0
|
|
20231107,133500,287272037,1583,1583,1583,1583,0
|
|
20231107,133400,287272037,1583,1583,1583,1583,200
|
|
20231107,133300,286955437,1586,1586,1586,1586,1
|
|
20231107,133200,286953851,1589,1589,1589,1589,0
|
|
20231107,133100,286953851,1589,1589,1589,1589,0
|
|
20231107,133000,286953851,1589,1589,1589,1589,0
|
|
20231107,132900,286953851,1589,1589,1589,1589,0
|
|
20231107,132800,286953851,1589,1589,1589,1589,0
|
|
20231107,132700,286953851,1589,1589,1589,1589,0
|
|
20231107,132600,286953851,1589,1589,1589,1589,0
|
|
20231107,132500,286953851,1589,1589,1589,1589,0
|
|
20231107,132400,286953851,1589,1589,1589,1589,0
|
|
20231107,132300,286953851,1589,1588,1589,1588,190
|
|
20231107,132200,286651942,1583,1583,1583,1583,0
|
|
20231107,132100,286651942,1583,1583,1583,1583,0
|
|
20231107,132000,286651942,1583,1583,1583,1583,0
|
|
20231107,131900,286651942,1583,1586,1586,1583,104
|
|
20231107,131800,286487283,1583,1583,1583,1583,0
|
|
20231107,131700,286487283,1583,1583,1583,1583,0
|
|
20231107,131600,286487283,1583,1583,1583,1583,10
|
|
20231107,131500,286471453,1582,1584,1584,1582,318
|
|
20231107,131400,285968355,1582,1582,1582,1582,0
|
|
20231107,131300,285968355,1582,1588,1588,1582,101
|
|
20231107,131200,285808560,1582,1582,1582,1582,0
|
|
20231107,131100,285808560,1582,1588,1588,1582,110
|
|
20231107,131000,285633939,1588,1588,1588,1588,0
|
|
20231107,130900,285633939,1588,1588,1588,1588,1
|
|
20231107,130800,285632351,1586,1586,1586,1586,3001
|
|
20231107,130700,280872765,1585,1585,1585,1585,27
|
|
20231107,130600,280829970,1585,1583,1585,1582,12
|
|
20231107,130500,280810966,1586,1586,1586,1586,0
|
|
20231107,130400,280810966,1586,1586,1586,1586,0
|
|
20231107,130300,280810966,1586,1586,1586,1586,0
|
|
20231107,130200,280810966,1586,1583,1586,1583,3977
|
|
20231107,130100,274507820,1584,1584,1584,1584,30
|
|
20231107,130000,274460300,1584,1584,1584,1584,0
|
|
20231107,125900,274460300,1584,1584,1584,1584,1
|
|
20231107,125800,274458716,1581,1581,1581,1581,0
|
|
20231107,125700,274458716,1581,1581,1581,1581,0
|
|
20231107,125600,274458716,1581,1581,1581,1581,15
|
|
20231107,125500,274435001,1581,1581,1581,1581,117
|
|
20231107,125400,274250024,1581,1581,1581,1581,0
|
|
20231107,125300,274250024,1581,1581,1581,1581,1068
|
|
20231107,125200,272561516,1581,1581,1581,1581,1
|
|
20231107,125100,272559935,1580,1580,1580,1580,0
|
|
20231107,125000,272559935,1580,1580,1580,1580,0
|
|
20231107,124900,272559935,1580,1580,1580,1580,0
|
|
20231107,124800,272559935,1580,1580,1580,1580,0
|
|
20231107,124700,272559935,1580,1580,1580,1580,0
|
|
20231107,124600,272559935,1580,1580,1580,1580,0
|
|
20231107,124500,272559935,1580,1580,1580,1580,0
|
|
20231107,124400,272559935,1580,1580,1580,1580,0
|
|
20231107,124300,272559935,1580,1580,1580,1580,0
|
|
20231107,124200,272559935,1580,1580,1580,1580,52
|
|
20231107,124100,272477775,1581,1581,1581,1581,1
|
|
20231107,124000,272476194,1584,1584,1584,1584,0
|
|
20231107,123900,272476194,1584,1584,1584,1584,1000
|
|
20231107,123800,270892194,1584,1584,1584,1584,0
|
|
20231107,123700,270892194,1584,1584,1584,1584,0
|
|
20231107,123600,270892194,1584,1584,1584,1584,0
|
|
20231107,123500,270892194,1584,1584,1584,1584,2
|
|
20231107,123400,270889026,1580,1580,1580,1580,0
|
|
20231107,123300,270889026,1580,1580,1580,1580,0
|
|
20231107,123200,270889026,1580,1580,1580,1580,0
|
|
20231107,123100,270889026,1580,1585,1585,1580,23
|
|
20231107,123000,270852584,1588,1588,1588,1588,14
|
|
20231107,122900,270830352,1588,1582,1588,1582,10
|
|
20231107,122800,270814514,1578,1578,1578,1578,0
|
|
20231107,122700,270814514,1578,1578,1578,1578,0
|
|
20231107,122600,270814514,1578,1578,1578,1578,4
|
|
20231107,122500,270808202,1578,1578,1579,1578,13
|
|
20231107,122400,270787679,1579,1579,1579,1578,104
|
|
20231107,122300,270623466,1577,1577,1577,1577,0
|
|
20231107,122200,270623466,1577,1577,1577,1577,0
|
|
20231107,122100,270623466,1577,1577,1577,1577,1
|
|
20231107,122000,270621889,1583,1583,1583,1583,200
|
|
20231107,121900,270305289,1583,1583,1583,1583,0
|
|
20231107,121800,270305289,1583,1583,1583,1583,103
|
|
20231107,121700,270142240,1577,1577,1577,1577,0
|
|
20231107,121600,270142240,1577,1577,1577,1577,0
|
|
20231107,121500,270142240,1577,1577,1577,1577,0
|
|
20231107,121400,270142240,1577,1577,1577,1577,0
|
|
20231107,121300,270142240,1577,1577,1577,1577,100
|
|
20231107,121200,269984540,1577,1577,1577,1577,0
|
|
20231107,121100,269984540,1577,1578,1578,1577,249
|
|
20231107,121000,269591619,1578,1578,1578,1578,2000
|
|
20231107,120900,266435619,1578,1578,1578,1578,3001
|
|
20231107,120800,261700041,1579,1579,1579,1579,460
|
|
20231107,120700,260973701,1578,1579,1579,1578,43
|
|
20231107,120600,260905805,1578,1578,1578,1578,0
|
|
20231107,120500,260905805,1578,1578,1578,1578,0
|
|
20231107,120400,260905805,1578,1578,1578,1578,0
|
|
20231107,120300,260905805,1578,1578,1578,1578,0
|
|
20231107,120200,260905805,1578,1579,1579,1578,968
|
|
20231107,120100,259378291,1589,1589,1589,1589,0
|
|
20231107,120000,259378291,1589,1589,1589,1589,0
|
|
20231107,115900,259378291,1589,1589,1589,1589,0
|
|
20231107,115800,259378291,1589,1589,1589,1589,0
|
|
20231107,115700,259378291,1589,1589,1589,1589,0
|
|
20231107,115600,259378291,1589,1589,1589,1589,0
|
|
20231107,115500,259378291,1589,1589,1589,1589,0
|
|
20231107,115400,259378291,1589,1580,1589,1578,839
|
|
20231107,115300,258054216,1580,1585,1585,1580,7578
|
|
20231107,115200,246079992,1585,1585,1585,1585,0
|
|
20231107,115100,246079992,1585,1585,1585,1585,305
|
|
20231107,115000,245596567,1578,1578,1578,1578,0
|
|
20231107,114900,245596567,1578,1581,1584,1578,15531
|
|
20231107,114800,221055424,1581,1582,1582,1581,5384
|
|
20231107,114700,212537937,1582,1582,1582,1582,0
|
|
20231107,114600,212537937,1582,1582,1582,1582,32
|
|
20231107,114500,212487313,1582,1586,1586,1582,13809
|
|
20231107,114400,190595860,1587,1588,1588,1587,1631
|
|
20231107,114300,188007327,1589,1589,1589,1589,100
|
|
20231107,114200,187848427,1587,1587,1587,1587,0
|
|
20231107,114100,187848427,1587,1587,1587,1587,0
|
|
20231107,114000,187848427,1587,1588,1588,1587,643
|
|
20231107,113900,186827344,1588,1588,1588,1588,200
|
|
20231107,113800,186509744,1588,1588,1588,1588,500
|
|
20231107,113700,185715744,1587,1587,1587,1587,0
|
|
20231107,113600,185715744,1587,1587,1587,1587,0
|
|
20231107,113500,185715744,1587,1587,1587,1587,0
|
|
20231107,113400,185715744,1587,1587,1587,1587,3
|
|
20231107,113300,185710983,1587,1587,1587,1587,4985
|
|
20231107,113200,177799788,1587,1587,1587,1587,1
|
|
20231107,113100,177798201,1591,1591,1591,1591,10
|
|
20231107,113000,177782291,1592,1592,1592,1592,0
|
|
20231107,112900,177782291,1592,1592,1592,1592,0
|
|
20231107,112800,177782291,1592,1592,1592,1592,0
|
|
20231107,112700,177782291,1592,1592,1592,1592,0
|
|
20231107,112600,177782291,1592,1592,1592,1592,0
|
|
20231107,112500,177782291,1592,1592,1592,1592,0
|
|
20231107,112400,177782291,1592,1592,1592,1592,1
|
|
20231107,112300,177780699,1588,1588,1588,1588,1748
|
|
20231107,112200,175004875,1589,1589,1589,1589,1360
|
|
20231107,112100,172843835,1590,1590,1590,1590,7251
|
|
20231107,112000,161314745,1590,1590,1590,1590,2886
|
|
20231107,111900,156726005,1596,1596,1596,1596,0
|
|
20231107,111800,156726005,1596,1591,1596,1591,477
|
|
20231107,111700,155966932,1591,1591,1591,1591,0
|
|
20231107,111600,155966932,1591,1591,1591,1591,500
|
|
20231107,111500,155171432,1592,1593,1593,1592,447
|
|
20231107,111400,154459785,1596,1594,1596,1594,4
|
|
20231107,111300,154453407,1594,1594,1594,1594,0
|
|
20231107,111200,154453407,1594,1594,1594,1594,0
|
|
20231107,111100,154453407,1594,1595,1595,1594,2610
|
|
20231107,111000,150292967,1595,1595,1595,1595,537
|
|
20231107,110900,149436452,1595,1595,1595,1595,1000
|
|
20231107,110800,147841452,1596,1596,1596,1596,32
|
|
20231107,110700,147790380,1596,1600,1600,1596,1000
|
|
20231107,110600,146193852,1603,1603,1603,1603,0
|
|
20231107,110500,146193852,1603,1603,1603,1603,0
|
|
20231107,110400,146193852,1603,1603,1603,1603,0
|
|
20231107,110300,146193852,1603,1603,1603,1603,0
|
|
20231107,110200,146193852,1603,1603,1603,1603,0
|
|
20231107,110100,146193852,1603,1603,1603,1603,83
|
|
20231107,110000,146060803,1605,1605,1605,1605,0
|
|
20231107,105900,146060803,1605,1603,1605,1603,488
|
|
20231107,105800,145278443,1603,1603,1603,1603,0
|
|
20231107,105700,145278443,1603,1603,1603,1603,0
|
|
20231107,105600,145278443,1603,1603,1603,1603,0
|
|
20231107,105500,145278443,1603,1603,1603,1603,0
|
|
20231107,105400,145278443,1603,1603,1603,1603,0
|
|
20231107,105300,145278443,1603,1603,1603,1603,0
|
|
20231107,105200,145278443,1603,1603,1603,1603,5
|
|
20231107,105100,145270428,1600,1600,1600,1600,147
|
|
20231107,105000,145035228,1602,1600,1602,1600,853
|
|
20231107,104900,143669478,1600,1600,1600,1600,0
|
|
20231107,104800,143669478,1600,1600,1600,1600,0
|
|
20231107,104700,143669478,1600,1600,1600,1600,3
|
|
20231107,104600,143664678,1597,1597,1597,1597,0
|
|
20231107,104500,143664678,1597,1597,1597,1595,1439
|
|
20231107,104400,141367559,1597,1597,1597,1597,199
|
|
20231107,104300,141049756,1597,1597,1597,1597,54
|
|
20231107,104200,140963518,1597,1597,1597,1597,331
|
|
20231107,104100,140434911,1600,1600,1600,1600,20
|
|
20231107,104000,140402911,1598,1598,1598,1598,17
|
|
20231107,103900,140375745,1598,1598,1598,1598,447
|
|
20231107,103800,139661439,1598,1598,1598,1598,0
|
|
20231107,103700,139661439,1598,1598,1598,1598,2
|
|
20231107,103600,139658243,1598,1598,1598,1598,0
|
|
20231107,103500,139658243,1598,1598,1598,1598,0
|
|
20231107,103400,139658243,1598,1598,1598,1598,1
|
|
20231107,103300,139656645,1595,1595,1595,1595,1000
|
|
20231107,103200,138061645,1595,1595,1595,1595,0
|
|
20231107,103100,138061645,1595,1595,1595,1595,0
|
|
20231107,103000,138061645,1595,1595,1595,1595,0
|
|
20231107,102900,138061645,1595,1595,1595,1595,0
|
|
20231107,102800,138061645,1595,1595,1595,1595,1
|
|
20231107,102700,138060050,1598,1598,1598,1598,0
|
|
20231107,102600,138060050,1598,1598,1598,1598,110
|
|
20231107,102500,137884270,1598,1598,1598,1598,0
|
|
20231107,102400,137884270,1598,1598,1598,1598,0
|
|
20231107,102300,137884270,1598,1598,1598,1598,0
|
|
20231107,102200,137884270,1598,1595,1598,1595,113
|
|
20231107,102100,137703786,1595,1596,1596,1595,300
|
|
20231107,102000,137225271,1600,1600,1600,1600,0
|
|
20231107,101900,137225271,1600,1600,1600,1600,0
|
|
20231107,101800,137225271,1600,1600,1600,1600,40
|
|
20231107,101700,137161271,1600,1600,1600,1600,0
|
|
20231107,101600,137161271,1600,1600,1600,1600,0
|
|
20231107,101500,137161271,1600,1600,1600,1600,0
|
|
20231107,101400,137161271,1600,1599,1600,1599,2
|
|
20231107,101300,137158072,1600,1600,1600,1600,0
|
|
20231107,101200,137158072,1600,1600,1600,1600,312
|
|
20231107,101100,136658872,1604,1604,1604,1604,1
|
|
20231107,101000,136657268,1596,1596,1596,1596,3964
|
|
20231107,100900,130330724,1596,1598,1598,1596,6245
|
|
20231107,100800,120363537,1605,1605,1605,1605,0
|
|
20231107,100700,120363537,1605,1605,1605,1605,0
|
|
20231107,100600,120363537,1605,1605,1605,1605,0
|
|
20231107,100500,120363537,1605,1605,1605,1605,20
|
|
20231107,100400,120331437,1606,1606,1606,1606,0
|
|
20231107,100300,120331437,1606,1606,1606,1606,0
|
|
20231107,100200,120331437,1606,1606,1606,1606,0
|
|
20231107,100100,120331437,1606,1606,1606,1606,0
|
|
20231107,100000,120331437,1606,1606,1606,1606,0
|
|
20231107,095900,120331437,1606,1600,1606,1598,217
|
|
20231107,095800,119984343,1605,1605,1605,1605,0
|
|
20231107,095700,119984343,1605,1605,1605,1605,0
|
|
20231107,095600,119984343,1605,1605,1605,1605,0
|
|
20231107,095500,119984343,1605,1605,1605,1605,0
|
|
20231107,095400,119984343,1605,1605,1605,1605,0
|
|
20231107,095300,119984343,1605,1605,1605,1605,56
|
|
20231107,095200,119894463,1605,1605,1605,1605,0
|
|
20231107,095100,119894463,1605,1605,1605,1605,7
|
|
20231107,095000,119883228,1605,1605,1605,1605,10
|
|
20231107,094900,119867178,1607,1607,1607,1607,100
|
|
20231107,094800,119706478,1608,1607,1608,1607,3000
|
|
20231107,094700,114883207,1606,1606,1606,1606,0
|
|
20231107,094600,114883207,1606,1606,1606,1606,0
|
|
20231107,094500,114883207,1606,1606,1606,1606,0
|
|
20231107,094400,114883207,1606,1606,1606,1606,876
|
|
20231107,094300,113476351,1607,1607,1607,1607,2
|
|
20231107,094200,113473137,1607,1600,1607,1600,12915
|
|
20231107,094100,92809130,1600,1600,1600,1600,24
|
|
20231107,094000,92770730,1608,1608,1608,1608,1
|
|
20231107,093900,92769122,1600,1600,1600,1600,2087
|
|
20231107,093800,89429922,1600,1600,1600,1600,12
|
|
20231107,093700,89410722,1600,1600,1600,1600,1001
|
|
20231107,093600,87809122,1610,1610,1610,1610,0
|
|
20231107,093500,87809122,1610,1610,1610,1610,0
|
|
20231107,093400,87809122,1610,1601,1610,1601,1059
|
|
20231107,093300,86106325,1600,1601,1601,1600,501
|
|
20231107,093200,85304724,1601,1602,1608,1600,29
|
|
20231107,093100,85258268,1602,1602,1602,1602,0
|
|
20231107,093000,85258268,1602,1608,1610,1602,121
|
|
20231107,092900,85063938,1602,1602,1602,1602,0
|
|
20231107,092800,85063938,1602,1602,1602,1602,1
|
|
20231107,092700,85062336,1587,1603,1603,1587,7846
|
|
20231107,092600,72546686,1603,1603,1610,1603,2746
|
|
20231107,092500,68139776,1603,1603,1603,1603,0
|
|
20231107,092400,68139776,1603,1604,1604,1603,17
|
|
20231107,092300,68112518,1603,1603,1603,1603,41
|
|
20231107,092200,68046795,1610,1611,1611,1610,164
|
|
20231107,092100,67782672,1611,1611,1611,1611,21
|
|
20231107,092000,67748841,1611,1611,1611,1611,0
|
|
20231107,091900,67748841,1611,1608,1611,1608,1127
|
|
20231107,091800,65935298,1609,1609,1609,1609,0
|
|
20231107,091700,65935298,1609,1602,1609,1602,3
|
|
20231107,091600,65930485,1599,1608,1610,1599,2001
|
|
20231107,091500,62710163,1610,1610,1610,1610,0
|
|
20231107,091400,62710163,1610,1610,1610,1610,1
|
|
20231107,091300,62708553,1610,1610,1610,1610,0
|
|
20231107,091200,62708553,1610,1610,1610,1610,0
|
|
20231107,091100,62708553,1610,1610,1610,1610,10
|
|
20231107,091000,62692453,1610,1610,1610,1610,0
|
|
20231107,090900,62692453,1610,1594,1610,1593,378
|
|
20231107,090800,62089906,1601,1601,1601,1601,0
|
|
20231107,090700,62089906,1601,1600,1601,1600,1348
|
|
20231107,090600,59933019,1593,1592,1600,1592,6011
|
|
20231107,090500,50362419,1600,1592,1600,1592,1623
|
|
20231107,090400,47774387,1600,1595,1600,1592,3579
|
|
20231107,090300,42073269,1595,1599,1599,1595,62
|
|
20231107,090200,41974375,1595,1595,1595,1595,11
|
|
20231107,090100,41956830,1594,1598,1600,1594,2544
|
|
20231107,090000,37891770,1592,1598,1598,1592,23712
|