627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,192400,423790899,1595,1595,1595,1595,2751
|
|
20231113,192300,423790899,1595,1595,1595,1595,0
|
|
20231113,192200,423790899,1595,1595,1595,1595,0
|
|
20231113,192100,423790899,1595,1595,1595,1595,0
|
|
20231113,192000,423790899,1595,1595,1595,1595,0
|
|
20231113,191900,423790899,1595,1595,1595,1595,0
|
|
20231113,191800,423790899,1595,1595,1595,1595,0
|
|
20231113,191700,423790899,1595,1595,1595,1595,0
|
|
20231113,191600,423790899,1595,1595,1595,1595,0
|
|
20231113,191500,423790899,1595,1595,1595,1595,0
|
|
20231113,191400,423790899,1595,1595,1595,1595,0
|
|
20231113,191300,423790899,1595,1595,1595,1595,0
|
|
20231113,191200,423790899,1595,1595,1595,1595,0
|
|
20231113,191100,423790899,1595,1595,1595,1595,0
|
|
20231113,191000,423790899,1595,1595,1595,1595,0
|
|
20231113,190900,423790899,1595,1595,1595,1595,0
|
|
20231113,190800,423790899,1595,1595,1595,1595,0
|
|
20231113,190700,423790899,1595,1595,1595,1595,0
|
|
20231113,190600,423790899,1595,1595,1595,1595,0
|
|
20231113,190500,423790899,1595,1595,1595,1595,0
|
|
20231113,190400,423790899,1595,1595,1595,1595,0
|
|
20231113,190300,423790899,1595,1595,1595,1595,0
|
|
20231113,190200,423790899,1595,1595,1595,1595,0
|
|
20231113,190100,423790899,1595,1595,1595,1595,0
|
|
20231113,190000,423790899,1595,1595,1595,1595,0
|
|
20231113,185900,423790899,1595,1595,1595,1595,0
|
|
20231113,185800,423790899,1595,1595,1595,1595,0
|
|
20231113,185700,423790899,1595,1595,1595,1595,0
|
|
20231113,185600,423790899,1595,1595,1595,1595,0
|
|
20231113,185500,423790899,1595,1595,1595,1595,0
|
|
20231113,185400,423790899,1595,1595,1595,1595,2751
|
|
20231113,185300,423790899,1595,1595,1595,1595,0
|
|
20231113,185200,423790899,1595,1595,1595,1595,0
|
|
20231113,185100,423790899,1595,1595,1595,1595,0
|
|
20231113,185000,423790899,1595,1595,1595,1595,0
|
|
20231113,184900,423790899,1595,1595,1595,1595,0
|
|
20231113,184800,423790899,1595,1595,1595,1595,0
|
|
20231113,184700,423790899,1595,1595,1595,1595,0
|
|
20231113,184600,423790899,1595,1595,1595,1595,0
|
|
20231113,184500,423790899,1595,1595,1595,1595,0
|
|
20231113,184400,423790899,1595,1595,1595,1595,0
|
|
20231113,184300,423790899,1595,1595,1595,1595,0
|
|
20231113,184200,423790899,1595,1595,1595,1595,0
|
|
20231113,184100,423790899,1595,1595,1595,1595,0
|
|
20231113,184000,423790899,1595,1595,1595,1595,0
|
|
20231113,183900,423790899,1595,1595,1595,1595,0
|
|
20231113,183800,423790899,1595,1595,1595,1595,0
|
|
20231113,183700,423790899,1595,1595,1595,1595,0
|
|
20231113,183600,423790899,1595,1595,1595,1595,0
|
|
20231113,183500,423790899,1595,1595,1595,1595,0
|
|
20231113,183400,423790899,1595,1595,1595,1595,0
|
|
20231113,183300,423790899,1595,1595,1595,1595,0
|
|
20231113,183200,423790899,1595,1595,1595,1595,0
|
|
20231113,183100,423790899,1595,1595,1595,1595,0
|
|
20231113,183000,423790899,1595,1595,1595,1595,0
|
|
20231113,182900,423790899,1595,1595,1595,1595,0
|
|
20231113,182800,423790899,1595,1595,1595,1595,0
|
|
20231113,182700,423790899,1595,1595,1595,1595,0
|
|
20231113,182600,423790899,1595,1595,1595,1595,0
|
|
20231113,182500,423790899,1595,1595,1595,1595,0
|
|
20231113,182400,423790899,1595,1595,1595,1595,2751
|
|
20231113,182300,423790899,1595,1595,1595,1595,0
|
|
20231113,182200,423790899,1595,1595,1595,1595,0
|
|
20231113,182100,423790899,1595,1595,1595,1595,0
|
|
20231113,182000,423790899,1595,1595,1595,1595,0
|
|
20231113,181900,423790899,1595,1595,1595,1595,0
|
|
20231113,181800,423790899,1595,1595,1595,1595,0
|
|
20231113,181700,423790899,1595,1595,1595,1595,0
|
|
20231113,181600,423790899,1595,1595,1595,1595,0
|
|
20231113,181500,423790899,1595,1595,1595,1595,0
|
|
20231113,181400,423790899,1595,1595,1595,1595,0
|
|
20231113,181300,423790899,1595,1595,1595,1595,0
|
|
20231113,181200,423790899,1595,1595,1595,1595,0
|
|
20231113,181100,423790899,1595,1595,1595,1595,0
|
|
20231113,181000,423790899,1595,1595,1595,1595,0
|
|
20231113,180900,423790899,1595,1595,1595,1595,0
|
|
20231113,180800,423790899,1595,1595,1595,1595,0
|
|
20231113,180700,423790899,1595,1595,1595,1595,0
|
|
20231113,180600,423790899,1595,1595,1595,1595,0
|
|
20231113,180500,423790899,1595,1595,1595,1595,0
|
|
20231113,180400,423790899,1595,1595,1595,1595,0
|
|
20231113,180300,423790899,1595,1595,1595,1595,0
|
|
20231113,180200,423790899,1595,1595,1595,1595,0
|
|
20231113,180100,423790899,1595,1595,1595,1595,0
|
|
20231113,180000,423790899,1595,1595,1595,1595,0
|
|
20231113,175900,423790899,1595,1595,1595,1595,0
|
|
20231113,175800,423790899,1595,1595,1595,1595,0
|
|
20231113,175700,423790899,1595,1595,1595,1595,0
|
|
20231113,175600,423790899,1595,1595,1595,1595,0
|
|
20231113,175500,423790899,1595,1595,1595,1595,0
|
|
20231113,175400,423790899,1595,1595,1595,1595,2751
|
|
20231113,175300,423790899,1595,1595,1595,1595,0
|
|
20231113,175200,423790899,1595,1595,1595,1595,0
|
|
20231113,175100,423790899,1595,1595,1595,1595,0
|
|
20231113,175000,423790899,1595,1595,1595,1595,0
|
|
20231113,174900,423790899,1595,1595,1595,1595,0
|
|
20231113,174800,423790899,1595,1595,1595,1595,0
|
|
20231113,174700,423790899,1595,1595,1595,1595,0
|
|
20231113,174600,423790899,1595,1595,1595,1595,0
|
|
20231113,174500,423790899,1595,1595,1595,1595,0
|
|
20231113,174400,423790899,1595,1595,1595,1595,0
|
|
20231113,174300,423790899,1595,1595,1595,1595,0
|
|
20231113,174200,423790899,1595,1595,1595,1595,0
|
|
20231113,174100,423790899,1595,1595,1595,1595,0
|
|
20231113,174000,423790899,1595,1595,1595,1595,0
|
|
20231113,173900,423790899,1595,1595,1595,1595,0
|
|
20231113,173800,423790899,1595,1595,1595,1595,0
|
|
20231113,173700,423790899,1595,1595,1595,1595,0
|
|
20231113,173600,423790899,1595,1595,1595,1595,0
|
|
20231113,173500,423790899,1595,1595,1595,1595,0
|
|
20231113,173400,423790899,1595,1595,1595,1595,0
|
|
20231113,173300,423790899,1595,1595,1595,1595,0
|
|
20231113,173200,423790899,1595,1595,1595,1595,0
|
|
20231113,173100,423790899,1595,1595,1595,1595,0
|
|
20231113,173000,423790899,1595,1595,1595,1595,0
|
|
20231113,172900,423790899,1595,1595,1595,1595,0
|
|
20231113,172800,423790899,1595,1595,1595,1595,0
|
|
20231113,172700,423790899,1595,1595,1595,1595,0
|
|
20231113,172600,423790899,1595,1595,1595,1595,0
|
|
20231113,172500,423790899,1595,1595,1595,1595,0
|
|
20231113,172400,423790899,1595,1595,1595,1595,2751
|
|
20231113,172300,423790899,1595,1595,1595,1595,0
|
|
20231113,172200,423790899,1595,1595,1595,1595,0
|
|
20231113,172100,423790899,1595,1595,1595,1595,0
|
|
20231113,172000,423790899,1595,1595,1595,1595,0
|
|
20231113,171900,423790899,1595,1595,1595,1595,0
|
|
20231113,171800,423790899,1595,1595,1595,1595,0
|
|
20231113,171700,423790899,1595,1595,1595,1595,0
|
|
20231113,171600,423790899,1595,1595,1595,1595,0
|
|
20231113,171500,423790899,1595,1595,1595,1595,0
|
|
20231113,171400,423790899,1595,1595,1595,1595,0
|
|
20231113,171300,423790899,1595,1595,1595,1595,0
|
|
20231113,171200,423790899,1595,1595,1595,1595,0
|
|
20231113,171100,423790899,1595,1595,1595,1595,0
|
|
20231113,171000,423790899,1595,1595,1595,1595,0
|
|
20231113,170900,423790899,1595,1595,1595,1595,0
|
|
20231113,170800,423790899,1595,1595,1595,1595,0
|
|
20231113,170700,423790899,1595,1595,1595,1595,0
|
|
20231113,170600,423790899,1595,1595,1595,1595,0
|
|
20231113,170500,423790899,1595,1595,1595,1595,0
|
|
20231113,170400,423790899,1595,1595,1595,1595,0
|
|
20231113,170300,423790899,1595,1595,1595,1595,0
|
|
20231113,170200,423790899,1595,1595,1595,1595,0
|
|
20231113,170100,423790899,1595,1595,1595,1595,0
|
|
20231113,170000,423790899,1595,1595,1595,1595,0
|
|
20231113,165900,423790899,1595,1595,1595,1595,0
|
|
20231113,165800,423790899,1595,1595,1595,1595,0
|
|
20231113,165700,423790899,1595,1595,1595,1595,0
|
|
20231113,165600,423790899,1595,1595,1595,1595,0
|
|
20231113,165500,423790899,1595,1595,1595,1595,0
|
|
20231113,165400,423790899,1595,1595,1595,1595,2751
|
|
20231113,165300,423790899,1595,1595,1595,1595,0
|
|
20231113,165200,423790899,1595,1595,1595,1595,0
|
|
20231113,165100,423790899,1595,1595,1595,1595,0
|
|
20231113,165000,423790899,1595,1595,1595,1595,0
|
|
20231113,164900,423790899,1595,1595,1595,1595,0
|
|
20231113,164800,423790899,1595,1595,1595,1595,0
|
|
20231113,164700,423790899,1595,1595,1595,1595,0
|
|
20231113,164600,423790899,1595,1595,1595,1595,0
|
|
20231113,164500,423790899,1595,1595,1595,1595,0
|
|
20231113,164400,423790899,1595,1595,1595,1595,0
|
|
20231113,164300,423790899,1595,1595,1595,1595,0
|
|
20231113,164200,423790899,1595,1595,1595,1595,0
|
|
20231113,164100,423790899,1595,1595,1595,1595,0
|
|
20231113,164000,423790899,1595,1595,1595,1595,0
|
|
20231113,163900,423790899,1595,1595,1595,1595,0
|
|
20231113,163800,423790899,1595,1595,1595,1595,0
|
|
20231113,163700,423790899,1595,1595,1595,1595,0
|
|
20231113,163600,423790899,1595,1595,1595,1595,0
|
|
20231113,163500,423790899,1595,1595,1595,1595,0
|
|
20231113,163400,423790899,1595,1595,1595,1595,0
|
|
20231113,163300,423790899,1595,1595,1595,1595,0
|
|
20231113,163200,423790899,1595,1595,1595,1595,0
|
|
20231113,163100,423790899,1595,1595,1595,1595,0
|
|
20231113,163000,423790899,1595,1595,1595,1595,0
|
|
20231113,162900,423790899,1595,1595,1595,1595,0
|
|
20231113,162800,423790899,1595,1595,1595,1595,0
|
|
20231113,162700,423790899,1595,1595,1595,1595,0
|
|
20231113,162600,423790899,1595,1595,1595,1595,0
|
|
20231113,162500,423790899,1595,1595,1595,1595,0
|
|
20231113,162400,423790899,1595,1595,1595,1595,2751
|
|
20231113,162300,423790899,1595,1595,1595,1595,0
|
|
20231113,162200,423790899,1595,1595,1595,1595,0
|
|
20231113,162100,423790899,1595,1595,1595,1595,0
|
|
20231113,162000,423790899,1595,1595,1595,1595,0
|
|
20231113,161900,423790899,1595,1595,1595,1595,0
|
|
20231113,161800,423790899,1595,1595,1595,1595,0
|
|
20231113,161700,423790899,1595,1595,1595,1595,0
|
|
20231113,161600,423790899,1595,1595,1595,1595,0
|
|
20231113,161500,423790899,1595,1595,1595,1595,0
|
|
20231113,161400,423790899,1595,1595,1595,1595,0
|
|
20231113,161300,423790899,1595,1595,1595,1595,0
|
|
20231113,161200,423790899,1595,1595,1595,1595,0
|
|
20231113,161100,423790899,1595,1595,1595,1595,0
|
|
20231113,161000,423790899,1595,1595,1595,1595,0
|
|
20231113,160900,423790899,1595,1595,1595,1595,0
|
|
20231113,160800,423790899,1595,1595,1595,1595,0
|
|
20231113,160700,423790899,1595,1595,1595,1595,0
|
|
20231113,160600,423790899,1595,1595,1595,1595,0
|
|
20231113,160500,423790899,1595,1595,1595,1595,0
|
|
20231113,160400,423790899,1595,1595,1595,1595,0
|
|
20231113,160300,423790899,1595,1595,1595,1595,0
|
|
20231113,160200,423790899,1595,1595,1595,1595,0
|
|
20231113,160100,423790899,1595,1595,1595,1595,0
|
|
20231113,160000,423790899,1595,1595,1595,1595,0
|
|
20231113,155900,423790899,1595,1595,1595,1595,0
|
|
20231113,155800,423790899,1595,1595,1595,1595,0
|
|
20231113,155700,423790899,1595,1595,1595,1595,0
|
|
20231113,155600,423790899,1595,1595,1595,1595,0
|
|
20231113,155500,423790899,1595,1595,1595,1595,0
|
|
20231113,155400,423790899,1595,1595,1595,1595,2751
|
|
20231113,155300,423790899,1595,1595,1595,1595,0
|
|
20231113,155200,423790899,1595,1595,1595,1595,0
|
|
20231113,155100,423790899,1595,1595,1595,1595,0
|
|
20231113,155000,423790899,1595,1595,1595,1595,0
|
|
20231113,154900,423790899,1595,1595,1595,1595,0
|
|
20231113,154800,423790899,1595,1595,1595,1595,0
|
|
20231113,154700,423790899,1595,1595,1595,1595,0
|
|
20231113,154600,423790899,1595,1595,1595,1595,0
|
|
20231113,154500,423790899,1595,1595,1595,1595,0
|
|
20231113,154400,423790899,1595,1595,1595,1595,0
|
|
20231113,154300,423790899,1595,1595,1595,1595,0
|
|
20231113,154200,423790899,1595,1595,1595,1595,0
|
|
20231113,154100,423790899,1595,1595,1595,1595,0
|
|
20231113,154000,423790899,1595,1595,1595,1595,0
|
|
20231113,153900,423790899,1595,1595,1595,1595,0
|
|
20231113,153800,423790899,1595,1595,1595,1595,0
|
|
20231113,153700,423790899,1595,1595,1595,1595,0
|
|
20231113,153600,423790899,1595,1595,1595,1595,0
|
|
20231113,153500,423790899,1595,1595,1595,1595,0
|
|
20231113,153400,423790899,1595,1595,1595,1595,0
|
|
20231113,153300,423790899,1595,1595,1595,1595,0
|
|
20231113,153200,423790899,1595,1595,1595,1595,0
|
|
20231113,153100,423790899,1595,1595,1595,1595,0
|
|
20231113,153000,423790899,1595,1595,1595,1595,2751
|
|
20231113,152900,419403054,1596,1596,1596,1596,0
|
|
20231113,152800,419403054,1596,1596,1596,1596,0
|
|
20231113,152700,419403054,1596,1596,1596,1596,0
|
|
20231113,152600,419403054,1596,1596,1596,1596,0
|
|
20231113,152500,419403054,1596,1596,1596,1596,0
|
|
20231113,152400,419403054,1596,1596,1596,1596,0
|
|
20231113,152300,419403054,1596,1596,1596,1596,0
|
|
20231113,152200,419403054,1596,1596,1596,1596,0
|
|
20231113,152100,419403054,1596,1596,1596,1596,0
|
|
20231113,152000,419403054,1596,1596,1596,1596,0
|
|
20231113,151900,419403054,1596,1596,1596,1596,105
|
|
20231113,151800,419235474,1595,1595,1595,1595,727
|
|
20231113,151700,418075909,1595,1595,1595,1595,1
|
|
20231113,151600,418074314,1587,1587,1587,1587,10
|
|
20231113,151500,418058444,1587,1587,1587,1587,510
|
|
20231113,151400,417249074,1587,1587,1587,1587,1
|
|
20231113,151300,417247487,1597,1593,1597,1593,450
|
|
20231113,151200,416530565,1588,1588,1588,1588,0
|
|
20231113,151100,416530565,1588,1588,1588,1588,809
|
|
20231113,151000,415245873,1588,1588,1588,1588,4
|
|
20231113,150900,415239521,1593,1593,1593,1593,0
|
|
20231113,150800,415239521,1593,1588,1593,1588,578
|
|
20231113,150700,414321652,1588,1588,1588,1588,27
|
|
20231113,150600,414278776,1588,1588,1588,1588,0
|
|
20231113,150500,414278776,1588,1588,1588,1588,0
|
|
20231113,150400,414278776,1588,1588,1588,1588,1183
|
|
20231113,150300,412400172,1588,1588,1588,1588,0
|
|
20231113,150200,412400172,1588,1588,1588,1588,125
|
|
20231113,150100,412201672,1597,1597,1597,1597,0
|
|
20231113,150000,412201672,1597,1597,1597,1597,1
|
|
20231113,145900,412200075,1589,1589,1589,1589,301
|
|
20231113,145800,411721786,1597,1597,1597,1597,0
|
|
20231113,145700,411721786,1597,1597,1597,1597,0
|
|
20231113,145600,411721786,1597,1597,1597,1597,0
|
|
20231113,145500,411721786,1597,1597,1597,1597,0
|
|
20231113,145400,411721786,1597,1597,1597,1597,0
|
|
20231113,145300,411721786,1597,1589,1597,1589,3
|
|
20231113,145200,411717011,1589,1589,1589,1589,2501
|
|
20231113,145100,407742922,1589,1589,1589,1589,0
|
|
20231113,145000,407742922,1589,1589,1589,1589,0
|
|
20231113,144900,407742922,1589,1589,1589,1589,18
|
|
20231113,144800,407714320,1589,1589,1589,1589,0
|
|
20231113,144700,407714320,1589,1589,1589,1589,0
|
|
20231113,144600,407714320,1589,1589,1589,1589,9
|
|
20231113,144500,407700019,1597,1597,1597,1597,129
|
|
20231113,144400,407494006,1597,1597,1597,1597,0
|
|
20231113,144300,407494006,1597,1597,1597,1597,0
|
|
20231113,144200,407494006,1597,1597,1597,1597,837
|
|
20231113,144100,406157317,1597,1597,1597,1597,0
|
|
20231113,144000,406157317,1597,1597,1597,1597,0
|
|
20231113,143900,406157317,1597,1597,1597,1597,0
|
|
20231113,143800,406157317,1597,1597,1597,1597,0
|
|
20231113,143700,406157317,1597,1588,1597,1588,201
|
|
20231113,143600,405838120,1588,1588,1588,1588,50
|
|
20231113,143500,405758720,1597,1597,1597,1597,1
|
|
20231113,143400,405757123,1589,1589,1589,1589,0
|
|
20231113,143300,405757123,1589,1589,1589,1589,0
|
|
20231113,143200,405757123,1589,1589,1589,1589,1000
|
|
20231113,143100,404168123,1597,1597,1597,1597,0
|
|
20231113,143000,404168123,1597,1597,1597,1597,0
|
|
20231113,142900,404168123,1597,1597,1597,1597,0
|
|
20231113,142800,404168123,1597,1597,1597,1597,0
|
|
20231113,142700,404168123,1597,1597,1597,1597,0
|
|
20231113,142600,404168123,1597,1597,1597,1597,0
|
|
20231113,142500,404168123,1597,1597,1597,1597,0
|
|
20231113,142400,404168123,1597,1597,1597,1597,0
|
|
20231113,142300,404168123,1597,1597,1597,1597,0
|
|
20231113,142200,404168123,1597,1597,1597,1597,0
|
|
20231113,142100,404168123,1597,1597,1597,1597,0
|
|
20231113,142000,404168123,1597,1597,1597,1597,0
|
|
20231113,141900,404168123,1597,1588,1597,1588,589
|
|
20231113,141800,403232782,1598,1598,1598,1598,0
|
|
20231113,141700,403232782,1598,1598,1598,1598,0
|
|
20231113,141600,403232782,1598,1598,1598,1598,0
|
|
20231113,141500,403232782,1598,1598,1598,1598,0
|
|
20231113,141400,403232782,1598,1598,1598,1598,0
|
|
20231113,141300,403232782,1598,1598,1598,1598,1
|
|
20231113,141200,403231184,1588,1588,1588,1588,0
|
|
20231113,141100,403231184,1588,1587,1588,1587,413
|
|
20231113,141000,402575740,1588,1587,1588,1587,2986
|
|
20231113,140900,397835671,1588,1589,1590,1588,1377
|
|
20231113,140800,395648866,1587,1587,1587,1587,0
|
|
20231113,140700,395648866,1587,1592,1592,1587,27999
|
|
20231113,140600,351134869,1592,1592,1592,1592,1
|
|
20231113,140500,351133277,1591,1591,1591,1591,1785
|
|
20231113,140400,348293342,1592,1596,1596,1592,11649
|
|
20231113,140300,329703281,1597,1597,1598,1597,8693
|
|
20231113,140200,315820559,1597,1597,1597,1597,0
|
|
20231113,140100,315820559,1597,1597,1597,1597,0
|
|
20231113,140000,315820559,1597,1597,1597,1597,0
|
|
20231113,135900,315820559,1597,1597,1597,1597,1
|
|
20231113,135800,315818962,1596,1596,1596,1596,823
|
|
20231113,135700,314505454,1597,1597,1597,1597,0
|
|
20231113,135600,314505454,1597,1597,1597,1597,1
|
|
20231113,135500,314503857,1598,1598,1598,1598,0
|
|
20231113,135400,314503857,1598,1598,1598,1598,0
|
|
20231113,135300,314503857,1598,1595,1598,1595,1309
|
|
20231113,135200,312415405,1598,1598,1598,1598,0
|
|
20231113,135100,312415405,1598,1598,1598,1598,0
|
|
20231113,135000,312415405,1598,1598,1598,1598,0
|
|
20231113,134900,312415405,1598,1598,1598,1598,0
|
|
20231113,134800,312415405,1598,1598,1598,1598,0
|
|
20231113,134700,312415405,1598,1598,1598,1598,0
|
|
20231113,134600,312415405,1598,1598,1598,1598,0
|
|
20231113,134500,312415405,1598,1598,1598,1598,0
|
|
20231113,134400,312415405,1598,1598,1598,1598,0
|
|
20231113,134300,312415405,1598,1598,1598,1598,0
|
|
20231113,134200,312415405,1598,1598,1598,1598,0
|
|
20231113,134100,312415405,1598,1598,1598,1598,3
|
|
20231113,134000,312410611,1594,1598,1598,1594,31
|
|
20231113,133900,312361193,1594,1594,1594,1594,0
|
|
20231113,133800,312361193,1594,1594,1594,1594,10
|
|
20231113,133700,312345253,1592,1592,1592,1592,0
|
|
20231113,133600,312345253,1592,1592,1592,1592,0
|
|
20231113,133500,312345253,1592,1592,1592,1592,100
|
|
20231113,133400,312186053,1592,1592,1592,1592,527
|
|
20231113,133300,311347069,1598,1598,1598,1598,0
|
|
20231113,133200,311347069,1598,1598,1598,1598,0
|
|
20231113,133100,311347069,1598,1598,1598,1598,0
|
|
20231113,133000,311347069,1598,1593,1598,1593,5470
|
|
20231113,132900,302633309,1598,1598,1598,1598,0
|
|
20231113,132800,302633309,1598,1595,1598,1594,5382
|
|
20231113,132700,294051763,1598,1598,1598,1598,0
|
|
20231113,132600,294051763,1598,1598,1598,1598,0
|
|
20231113,132500,294051763,1598,1598,1598,1598,0
|
|
20231113,132400,294051763,1598,1598,1598,1598,0
|
|
20231113,132300,294051763,1598,1598,1598,1598,0
|
|
20231113,132200,294051763,1598,1598,1598,1598,0
|
|
20231113,132100,294051763,1598,1598,1598,1598,0
|
|
20231113,132000,294051763,1598,1598,1598,1598,0
|
|
20231113,131900,294051763,1598,1598,1598,1598,0
|
|
20231113,131800,294051763,1598,1600,1600,1598,31
|
|
20231113,131700,294002223,1599,1599,1599,1599,0
|
|
20231113,131600,294002223,1599,1599,1599,1599,100
|
|
20231113,131500,293842323,1600,1600,1600,1600,0
|
|
20231113,131400,293842323,1600,1599,1600,1599,1000
|
|
20231113,131300,292242402,1600,1600,1600,1600,0
|
|
20231113,131200,292242402,1600,1591,1600,1591,1430
|
|
20231113,131100,289967263,1592,1594,1594,1592,1571
|
|
20231113,131000,287465622,1600,1600,1600,1600,0
|
|
20231113,130900,287465622,1600,1600,1600,1600,0
|
|
20231113,130800,287465622,1600,1600,1600,1600,0
|
|
20231113,130700,287465622,1600,1600,1600,1600,0
|
|
20231113,130600,287465622,1600,1600,1600,1600,0
|
|
20231113,130500,287465622,1600,1594,1600,1594,5
|
|
20231113,130400,287457646,1594,1594,1594,1594,0
|
|
20231113,130300,287457646,1594,1594,1594,1594,0
|
|
20231113,130200,287457646,1594,1594,1594,1594,0
|
|
20231113,130100,287457646,1594,1594,1594,1594,0
|
|
20231113,130000,287457646,1594,1594,1594,1594,1000
|
|
20231113,125900,285863646,1594,1594,1594,1594,25
|
|
20231113,125800,285823796,1604,1604,1604,1604,19
|
|
20231113,125700,285793320,1604,1604,1604,1604,10
|
|
20231113,125600,285777280,1594,1594,1594,1594,14
|
|
20231113,125500,285754964,1594,1594,1594,1594,1000
|
|
20231113,125400,284160964,1602,1602,1602,1602,641
|
|
20231113,125300,283134082,1602,1602,1602,1602,785
|
|
20231113,125200,281876512,1602,1602,1602,1602,0
|
|
20231113,125100,281876512,1602,1602,1602,1602,0
|
|
20231113,125000,281876512,1602,1602,1602,1602,0
|
|
20231113,124900,281876512,1602,1602,1602,1602,0
|
|
20231113,124800,281876512,1602,1602,1602,1602,0
|
|
20231113,124700,281876512,1602,1602,1602,1602,5
|
|
20231113,124600,281868502,1602,1602,1602,1602,1
|
|
20231113,124500,281866900,1595,1595,1595,1595,0
|
|
20231113,124400,281866900,1595,1595,1595,1595,3456
|
|
20231113,124300,276354580,1595,1597,1597,1595,100
|
|
20231113,124200,276195040,1603,1603,1603,1603,0
|
|
20231113,124100,276195040,1603,1603,1603,1603,100
|
|
20231113,124000,276034740,1605,1605,1605,1605,0
|
|
20231113,123900,276034740,1605,1605,1605,1605,0
|
|
20231113,123800,276034740,1605,1605,1605,1605,0
|
|
20231113,123700,276034740,1605,1605,1605,1605,5
|
|
20231113,123600,276026715,1594,1594,1594,1594,0
|
|
20231113,123500,276026715,1594,1594,1594,1594,0
|
|
20231113,123400,276026715,1594,1594,1594,1594,0
|
|
20231113,123300,276026715,1594,1594,1594,1594,0
|
|
20231113,123200,276026715,1594,1594,1594,1594,0
|
|
20231113,123100,276026715,1594,1594,1594,1594,0
|
|
20231113,123000,276026715,1594,1594,1594,1594,0
|
|
20231113,122900,276026715,1594,1594,1594,1594,0
|
|
20231113,122800,276026715,1594,1594,1594,1594,0
|
|
20231113,122700,276026715,1594,1594,1594,1594,0
|
|
20231113,122600,276026715,1594,1594,1594,1594,0
|
|
20231113,122500,276026715,1594,1594,1594,1594,0
|
|
20231113,122400,276026715,1594,1594,1594,1594,0
|
|
20231113,122300,276026715,1594,1594,1594,1594,0
|
|
20231113,122200,276026715,1594,1594,1594,1594,0
|
|
20231113,122100,276026715,1594,1594,1594,1594,0
|
|
20231113,122000,276026715,1594,1594,1594,1594,0
|
|
20231113,121900,276026715,1594,1594,1594,1594,0
|
|
20231113,121800,276026715,1594,1594,1594,1594,10
|
|
20231113,121700,276010775,1597,1594,1597,1593,2339
|
|
20231113,121600,272279692,1594,1594,1594,1594,320
|
|
20231113,121500,271769612,1594,1594,1594,1594,470
|
|
20231113,121400,271020432,1594,1594,1594,1594,0
|
|
20231113,121300,271020432,1594,1594,1594,1594,0
|
|
20231113,121200,271020432,1594,1594,1594,1594,0
|
|
20231113,121100,271020432,1594,1594,1594,1594,146
|
|
20231113,121000,270787708,1594,1594,1594,1594,0
|
|
20231113,120900,270787708,1594,1594,1594,1594,0
|
|
20231113,120800,270787708,1594,1594,1594,1594,0
|
|
20231113,120700,270787708,1594,1594,1594,1594,0
|
|
20231113,120600,270787708,1594,1594,1594,1594,0
|
|
20231113,120500,270787708,1594,1594,1594,1594,0
|
|
20231113,120400,270787708,1594,1594,1594,1594,1
|
|
20231113,120300,270786114,1594,1594,1594,1594,0
|
|
20231113,120200,270786114,1594,1594,1594,1594,0
|
|
20231113,120100,270786114,1594,1594,1594,1594,50
|
|
20231113,120000,270706414,1593,1593,1593,1593,1000
|
|
20231113,115900,269113414,1591,1591,1591,1591,0
|
|
20231113,115800,269113414,1591,1591,1591,1591,0
|
|
20231113,115700,269113414,1591,1591,1591,1591,0
|
|
20231113,115600,269113414,1591,1591,1591,1591,9
|
|
20231113,115500,269099095,1597,1598,1598,1594,30244
|
|
20231113,115400,220821711,1600,1600,1600,1600,0
|
|
20231113,115300,220821711,1600,1600,1600,1599,6587
|
|
20231113,115200,210283394,1600,1600,1600,1600,867
|
|
20231113,115100,208896194,1600,1600,1600,1600,1000
|
|
20231113,115000,207296194,1600,1600,1600,1600,1158
|
|
20231113,114900,205443394,1607,1607,1607,1607,0
|
|
20231113,114800,205443394,1607,1607,1607,1607,0
|
|
20231113,114700,205443394,1607,1607,1607,1607,0
|
|
20231113,114600,205443394,1607,1607,1607,1607,0
|
|
20231113,114500,205443394,1607,1607,1607,1607,0
|
|
20231113,114400,205443394,1607,1607,1607,1607,0
|
|
20231113,114300,205443394,1607,1607,1607,1607,1251
|
|
20231113,114200,203433037,1607,1607,1607,1607,0
|
|
20231113,114100,203433037,1607,1607,1607,1607,0
|
|
20231113,114000,203433037,1607,1607,1607,1607,0
|
|
20231113,113900,203433037,1607,1607,1607,1607,0
|
|
20231113,113800,203433037,1607,1607,1607,1607,0
|
|
20231113,113700,203433037,1607,1607,1607,1607,0
|
|
20231113,113600,203433037,1607,1607,1607,1607,0
|
|
20231113,113500,203433037,1607,1607,1607,1607,0
|
|
20231113,113400,203433037,1607,1607,1607,1607,0
|
|
20231113,113300,203433037,1607,1607,1607,1607,0
|
|
20231113,113200,203433037,1607,1607,1607,1607,0
|
|
20231113,113100,203433037,1607,1607,1607,1607,0
|
|
20231113,113000,203433037,1607,1607,1607,1607,0
|
|
20231113,112900,203433037,1607,1607,1607,1607,0
|
|
20231113,112800,203433037,1607,1607,1607,1607,0
|
|
20231113,112700,203433037,1607,1607,1607,1607,0
|
|
20231113,112600,203433037,1607,1607,1607,1607,0
|
|
20231113,112500,203433037,1607,1607,1607,1607,1
|
|
20231113,112400,203431430,1600,1600,1607,1600,2502
|
|
20231113,112300,199425976,1607,1607,1607,1607,0
|
|
20231113,112200,199425976,1607,1607,1607,1607,0
|
|
20231113,112100,199425976,1607,1607,1607,1607,0
|
|
20231113,112000,199425976,1607,1600,1607,1600,2031
|
|
20231113,111900,196176136,1600,1600,1600,1600,2010
|
|
20231113,111800,192960136,1603,1603,1603,1603,0
|
|
20231113,111700,192960136,1603,1603,1603,1603,939
|
|
20231113,111600,191454919,1603,1603,1603,1603,6
|
|
20231113,111500,191445301,1604,1604,1604,1604,0
|
|
20231113,111400,191445301,1604,1604,1604,1604,0
|
|
20231113,111300,191445301,1604,1604,1604,1604,0
|
|
20231113,111200,191445301,1604,1604,1604,1604,0
|
|
20231113,111100,191445301,1604,1604,1604,1604,0
|
|
20231113,111000,191445301,1604,1604,1604,1604,0
|
|
20231113,110900,191445301,1604,1604,1604,1604,0
|
|
20231113,110800,191445301,1604,1604,1604,1604,0
|
|
20231113,110700,191445301,1604,1604,1604,1604,1
|
|
20231113,110600,191443697,1603,1603,1603,1600,1243
|
|
20231113,110500,189454174,1604,1604,1604,1604,0
|
|
20231113,110400,189454174,1604,1604,1604,1604,0
|
|
20231113,110300,189454174,1604,1604,1604,1604,0
|
|
20231113,110200,189454174,1604,1604,1604,1604,10
|
|
20231113,110100,189438134,1604,1604,1604,1604,0
|
|
20231113,110000,189438134,1604,1604,1604,1604,0
|
|
20231113,105900,189438134,1604,1604,1604,1604,0
|
|
20231113,105800,189438134,1604,1604,1604,1604,0
|
|
20231113,105700,189438134,1604,1604,1604,1604,0
|
|
20231113,105600,189438134,1604,1599,1604,1599,23
|
|
20231113,105500,189401352,1604,1604,1604,1604,0
|
|
20231113,105400,189401352,1604,1604,1604,1604,306
|
|
20231113,105300,188910528,1605,1605,1605,1605,0
|
|
20231113,105200,188910528,1605,1605,1605,1605,0
|
|
20231113,105100,188910528,1605,1605,1605,1605,0
|
|
20231113,105000,188910528,1605,1605,1605,1605,0
|
|
20231113,104900,188910528,1605,1605,1605,1605,0
|
|
20231113,104800,188910528,1605,1605,1605,1605,0
|
|
20231113,104700,188910528,1605,1605,1605,1605,0
|
|
20231113,104600,188910528,1605,1605,1605,1605,0
|
|
20231113,104500,188910528,1605,1605,1605,1605,1
|
|
20231113,104400,188908923,1599,1599,1599,1599,0
|
|
20231113,104300,188908923,1599,1599,1599,1599,0
|
|
20231113,104200,188908923,1599,1599,1599,1599,550
|
|
20231113,104100,188029473,1599,1599,1607,1599,501
|
|
20231113,104000,187228366,1598,1598,1598,1598,0
|
|
20231113,103900,187228366,1598,1598,1598,1598,1
|
|
20231113,103800,187226768,1608,1608,1608,1608,1
|
|
20231113,103700,187225160,1607,1600,1607,1599,6507
|
|
20231113,103600,176818332,1600,1600,1600,1600,80
|
|
20231113,103500,176690332,1600,1600,1600,1600,0
|
|
20231113,103400,176690332,1600,1600,1600,1600,0
|
|
20231113,103300,176690332,1600,1601,1601,1600,40
|
|
20231113,103200,176626306,1600,1600,1600,1600,0
|
|
20231113,103100,176626306,1600,1600,1600,1600,0
|
|
20231113,103000,176626306,1600,1600,1600,1600,0
|
|
20231113,102900,176626306,1600,1600,1600,1600,0
|
|
20231113,102800,176626306,1600,1600,1600,1600,1
|
|
20231113,102700,176624706,1610,1605,1610,1605,1726
|
|
20231113,102600,173849771,1605,1605,1605,1605,0
|
|
20231113,102500,173849771,1605,1600,1605,1600,402
|
|
20231113,102400,173206561,1600,1600,1600,1600,0
|
|
20231113,102300,173206561,1600,1600,1600,1600,0
|
|
20231113,102200,173206561,1600,1600,1600,1600,438
|
|
20231113,102100,172505761,1601,1601,1601,1601,14
|
|
20231113,102000,172483347,1605,1605,1605,1605,9
|
|
20231113,101900,172468902,1601,1601,1601,1601,0
|
|
20231113,101800,172468902,1601,1601,1601,1601,0
|
|
20231113,101700,172468902,1601,1601,1601,1601,6
|
|
20231113,101600,172459296,1605,1605,1605,1605,0
|
|
20231113,101500,172459296,1605,1605,1605,1605,0
|
|
20231113,101400,172459296,1605,1600,1605,1600,2382
|
|
20231113,101300,168646631,1600,1600,1600,1600,0
|
|
20231113,101200,168646631,1600,1600,1600,1600,0
|
|
20231113,101100,168646631,1600,1600,1600,1600,0
|
|
20231113,101000,168646631,1600,1600,1600,1600,9
|
|
20231113,100900,168632231,1601,1601,1601,1601,1472
|
|
20231113,100800,166275559,1605,1605,1605,1605,0
|
|
20231113,100700,166275559,1605,1605,1605,1605,0
|
|
20231113,100600,166275559,1605,1605,1605,1605,0
|
|
20231113,100500,166275559,1605,1605,1605,1605,216
|
|
20231113,100400,165928879,1605,1605,1605,1605,0
|
|
20231113,100300,165928879,1605,1605,1605,1605,830
|
|
20231113,100200,164596729,1605,1605,1605,1605,0
|
|
20231113,100100,164596729,1605,1605,1605,1605,0
|
|
20231113,100000,164596729,1605,1605,1605,1605,20
|
|
20231113,095900,164564629,1605,1605,1605,1605,0
|
|
20231113,095800,164564629,1605,1605,1605,1605,40
|
|
20231113,095700,164500429,1605,1605,1605,1605,1000
|
|
20231113,095600,162895429,1603,1603,1603,1603,0
|
|
20231113,095500,162895429,1603,1603,1603,1603,1066
|
|
20231113,095400,161186631,1603,1603,1603,1603,0
|
|
20231113,095300,161186631,1603,1603,1603,1603,1
|
|
20231113,095200,161185028,1601,1601,1601,1601,4
|
|
20231113,095100,161178624,1601,1601,1601,1601,994
|
|
20231113,095000,159587230,1603,1603,1603,1603,1871
|
|
20231113,094900,156588017,1601,1601,1601,1601,0
|
|
20231113,094800,156588017,1601,1601,1601,1601,1000
|
|
20231113,094700,154987017,1601,1601,1601,1601,1
|
|
20231113,094600,154985416,1603,1601,1603,1601,101
|
|
20231113,094500,154823713,1603,1603,1603,1603,0
|
|
20231113,094400,154823713,1603,1600,1603,1600,3
|
|
20231113,094300,154818910,1599,1599,1599,1599,1
|
|
20231113,094200,154817311,1603,1603,1603,1603,2
|
|
20231113,094100,154814105,1603,1599,1603,1599,1005
|
|
20231113,094000,153207098,1600,1600,1600,1600,105
|
|
20231113,093900,153039098,1600,1600,1600,1600,0
|
|
20231113,093800,153039098,1600,1600,1600,1600,195
|
|
20231113,093700,152727098,1603,1603,1603,1603,10
|
|
20231113,093600,152711068,1603,1600,1603,1600,2525
|
|
20231113,093500,148671026,1601,1601,1601,1601,100
|
|
20231113,093400,148510926,1600,1601,1601,1600,3919
|
|
20231113,093300,142240312,1602,1602,1602,1602,529
|
|
20231113,093200,141392854,1603,1602,1611,1602,52
|
|
20231113,093100,141309491,1611,1602,1611,1601,2339
|
|
20231113,093000,137564712,1611,1607,1611,1601,12004
|
|
20231113,092900,118303040,1607,1607,1607,1607,0
|
|
20231113,092800,118303040,1607,1611,1611,1607,2
|
|
20231113,092700,118299822,1607,1610,1610,1607,589
|
|
20231113,092600,117351535,1613,1613,1613,1613,300
|
|
20231113,092500,116867635,1610,1610,1610,1610,1000
|
|
20231113,092400,115257635,1613,1611,1613,1610,73
|
|
20231113,092300,115140042,1612,1613,1613,1612,619
|
|
20231113,092200,114141704,1613,1613,1613,1613,1000
|
|
20231113,092100,112528704,1613,1613,1613,1613,25
|
|
20231113,092000,112488379,1613,1613,1613,1613,1145
|
|
20231113,091900,110641494,1614,1617,1617,1613,115
|
|
20231113,091800,110455891,1615,1615,1615,1615,1002
|
|
20231113,091700,108837661,1614,1614,1614,1614,48
|
|
20231113,091600,108760189,1614,1614,1614,1614,0
|
|
20231113,091500,108760189,1614,1614,1620,1614,102
|
|
20231113,091400,108594961,1616,1616,1616,1616,59
|
|
20231113,091300,108499617,1616,1616,1616,1616,1
|
|
20231113,091200,108498001,1618,1618,1618,1618,100
|
|
20231113,091100,108336201,1622,1622,1622,1622,2000
|
|
20231113,091000,105092201,1625,1625,1629,1625,6886
|
|
20231113,090900,93900451,1625,1619,1625,1618,40906
|
|
20231113,090800,27569411,1620,1612,1620,1612,4877
|
|
20231113,090700,19692392,1612,1610,1612,1610,1152
|
|
20231113,090600,17836670,1612,1610,1612,1610,179
|
|
20231113,090500,17548240,1610,1605,1610,1605,23
|
|
20231113,090400,17511320,1605,1611,1611,1605,1809
|
|
20231113,090300,14599607,1606,1613,1613,1606,3041
|
|
20231113,090200,9703910,1614,1609,1614,1609,1000
|
|
20231113,090100,8091185,1609,1609,1609,1609,0
|
|
20231113,090000,8091185,1609,1605,1609,1605,5041
|