593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,185000,400187099,1837,1837,1837,1837,1232
|
|
20231107,184900,400187099,1837,1837,1837,1837,0
|
|
20231107,184800,400187099,1837,1837,1837,1837,0
|
|
20231107,184700,400187099,1837,1837,1837,1837,0
|
|
20231107,184600,400187099,1837,1837,1837,1837,0
|
|
20231107,184500,400187099,1837,1837,1837,1837,0
|
|
20231107,184400,400187099,1837,1837,1837,1837,0
|
|
20231107,184300,400187099,1837,1837,1837,1837,0
|
|
20231107,184200,400187099,1837,1837,1837,1837,0
|
|
20231107,184100,400187099,1837,1837,1837,1837,0
|
|
20231107,184000,400187099,1837,1837,1837,1837,0
|
|
20231107,183900,400187099,1837,1837,1837,1837,0
|
|
20231107,183800,400187099,1837,1837,1837,1837,0
|
|
20231107,183700,400187099,1837,1837,1837,1837,0
|
|
20231107,183600,400187099,1837,1837,1837,1837,0
|
|
20231107,183500,400187099,1837,1837,1837,1837,0
|
|
20231107,183400,400187099,1837,1837,1837,1837,0
|
|
20231107,183300,400187099,1837,1837,1837,1837,0
|
|
20231107,183200,400187099,1837,1837,1837,1837,0
|
|
20231107,183100,400187099,1837,1837,1837,1837,0
|
|
20231107,183000,400187099,1837,1837,1837,1837,0
|
|
20231107,182900,400187099,1837,1837,1837,1837,0
|
|
20231107,182800,400187099,1837,1837,1837,1837,0
|
|
20231107,182700,400187099,1837,1837,1837,1837,0
|
|
20231107,182600,400187099,1837,1837,1837,1837,0
|
|
20231107,182500,400187099,1837,1837,1837,1837,0
|
|
20231107,182400,400187099,1837,1837,1837,1837,0
|
|
20231107,182300,400187099,1837,1837,1837,1837,0
|
|
20231107,182200,400187099,1837,1837,1837,1837,0
|
|
20231107,182100,400187099,1837,1837,1837,1837,0
|
|
20231107,182000,400187099,1837,1837,1837,1837,1232
|
|
20231107,181900,400187099,1837,1837,1837,1837,0
|
|
20231107,181800,400187099,1837,1837,1837,1837,0
|
|
20231107,181700,400187099,1837,1837,1837,1837,0
|
|
20231107,181600,400187099,1837,1837,1837,1837,0
|
|
20231107,181500,400187099,1837,1837,1837,1837,0
|
|
20231107,181400,400187099,1837,1837,1837,1837,0
|
|
20231107,181300,400187099,1837,1837,1837,1837,0
|
|
20231107,181200,400187099,1837,1837,1837,1837,0
|
|
20231107,181100,400187099,1837,1837,1837,1837,0
|
|
20231107,181000,400187099,1837,1837,1837,1837,0
|
|
20231107,180900,400187099,1837,1837,1837,1837,0
|
|
20231107,180800,400187099,1837,1837,1837,1837,0
|
|
20231107,180700,400187099,1837,1837,1837,1837,0
|
|
20231107,180600,400187099,1837,1837,1837,1837,0
|
|
20231107,180500,400187099,1837,1837,1837,1837,0
|
|
20231107,180400,400187099,1837,1837,1837,1837,0
|
|
20231107,180300,400187099,1837,1837,1837,1837,0
|
|
20231107,180200,400187099,1837,1837,1837,1837,0
|
|
20231107,180100,400187099,1837,1837,1837,1837,0
|
|
20231107,180000,400187099,1837,1837,1837,1837,0
|
|
20231107,175900,400187099,1837,1837,1837,1837,0
|
|
20231107,175800,400187099,1837,1837,1837,1837,0
|
|
20231107,175700,400187099,1837,1837,1837,1837,0
|
|
20231107,175600,400187099,1837,1837,1837,1837,0
|
|
20231107,175500,400187099,1837,1837,1837,1837,0
|
|
20231107,175400,400187099,1837,1837,1837,1837,0
|
|
20231107,175300,400187099,1837,1837,1837,1837,0
|
|
20231107,175200,400187099,1837,1837,1837,1837,0
|
|
20231107,175100,400187099,1837,1837,1837,1837,0
|
|
20231107,175000,400187099,1837,1837,1837,1837,1232
|
|
20231107,174900,400187099,1837,1837,1837,1837,0
|
|
20231107,174800,400187099,1837,1837,1837,1837,0
|
|
20231107,174700,400187099,1837,1837,1837,1837,0
|
|
20231107,174600,400187099,1837,1837,1837,1837,0
|
|
20231107,174500,400187099,1837,1837,1837,1837,0
|
|
20231107,174400,400187099,1837,1837,1837,1837,0
|
|
20231107,174300,400187099,1837,1837,1837,1837,0
|
|
20231107,174200,400187099,1837,1837,1837,1837,0
|
|
20231107,174100,400187099,1837,1837,1837,1837,0
|
|
20231107,174000,400187099,1837,1837,1837,1837,0
|
|
20231107,173900,400187099,1837,1837,1837,1837,0
|
|
20231107,173800,400187099,1837,1837,1837,1837,0
|
|
20231107,173700,400187099,1837,1837,1837,1837,0
|
|
20231107,173600,400187099,1837,1837,1837,1837,0
|
|
20231107,173500,400187099,1837,1837,1837,1837,0
|
|
20231107,173400,400187099,1837,1837,1837,1837,0
|
|
20231107,173300,400187099,1837,1837,1837,1837,0
|
|
20231107,173200,400187099,1837,1837,1837,1837,0
|
|
20231107,173100,400187099,1837,1837,1837,1837,0
|
|
20231107,173000,400187099,1837,1837,1837,1837,0
|
|
20231107,172900,400187099,1837,1837,1837,1837,0
|
|
20231107,172800,400187099,1837,1837,1837,1837,0
|
|
20231107,172700,400187099,1837,1837,1837,1837,0
|
|
20231107,172600,400187099,1837,1837,1837,1837,0
|
|
20231107,172500,400187099,1837,1837,1837,1837,0
|
|
20231107,172400,400187099,1837,1837,1837,1837,0
|
|
20231107,172300,400187099,1837,1837,1837,1837,0
|
|
20231107,172200,400187099,1837,1837,1837,1837,0
|
|
20231107,172100,400187099,1837,1837,1837,1837,0
|
|
20231107,172000,400187099,1837,1837,1837,1837,1232
|
|
20231107,171900,400187099,1837,1837,1837,1837,0
|
|
20231107,171800,400187099,1837,1837,1837,1837,0
|
|
20231107,171700,400187099,1837,1837,1837,1837,0
|
|
20231107,171600,400187099,1837,1837,1837,1837,0
|
|
20231107,171500,400187099,1837,1837,1837,1837,0
|
|
20231107,171400,400187099,1837,1837,1837,1837,0
|
|
20231107,171300,400187099,1837,1837,1837,1837,0
|
|
20231107,171200,400187099,1837,1837,1837,1837,0
|
|
20231107,171100,400187099,1837,1837,1837,1837,0
|
|
20231107,171000,400187099,1837,1837,1837,1837,0
|
|
20231107,170900,400187099,1837,1837,1837,1837,0
|
|
20231107,170800,400187099,1837,1837,1837,1837,0
|
|
20231107,170700,400187099,1837,1837,1837,1837,0
|
|
20231107,170600,400187099,1837,1837,1837,1837,0
|
|
20231107,170500,400187099,1837,1837,1837,1837,0
|
|
20231107,170400,400187099,1837,1837,1837,1837,0
|
|
20231107,170300,400187099,1837,1837,1837,1837,0
|
|
20231107,170200,400187099,1837,1837,1837,1837,0
|
|
20231107,170100,400187099,1837,1837,1837,1837,0
|
|
20231107,170000,400187099,1837,1837,1837,1837,0
|
|
20231107,165900,400187099,1837,1837,1837,1837,0
|
|
20231107,165800,400187099,1837,1837,1837,1837,0
|
|
20231107,165700,400187099,1837,1837,1837,1837,0
|
|
20231107,165600,400187099,1837,1837,1837,1837,0
|
|
20231107,165500,400187099,1837,1837,1837,1837,0
|
|
20231107,165400,400187099,1837,1837,1837,1837,0
|
|
20231107,165300,400187099,1837,1837,1837,1837,0
|
|
20231107,165200,400187099,1837,1837,1837,1837,0
|
|
20231107,165100,400187099,1837,1837,1837,1837,0
|
|
20231107,165000,400187099,1837,1837,1837,1837,1232
|
|
20231107,164900,400187099,1837,1837,1837,1837,0
|
|
20231107,164800,400187099,1837,1837,1837,1837,0
|
|
20231107,164700,400187099,1837,1837,1837,1837,0
|
|
20231107,164600,400187099,1837,1837,1837,1837,0
|
|
20231107,164500,400187099,1837,1837,1837,1837,0
|
|
20231107,164400,400187099,1837,1837,1837,1837,0
|
|
20231107,164300,400187099,1837,1837,1837,1837,0
|
|
20231107,164200,400187099,1837,1837,1837,1837,0
|
|
20231107,164100,400187099,1837,1837,1837,1837,0
|
|
20231107,164000,400187099,1837,1837,1837,1837,0
|
|
20231107,163900,400187099,1837,1837,1837,1837,0
|
|
20231107,163800,400187099,1837,1837,1837,1837,0
|
|
20231107,163700,400187099,1837,1837,1837,1837,0
|
|
20231107,163600,400187099,1837,1837,1837,1837,0
|
|
20231107,163500,400187099,1837,1837,1837,1837,0
|
|
20231107,163400,400187099,1837,1837,1837,1837,0
|
|
20231107,163300,400187099,1837,1837,1837,1837,0
|
|
20231107,163200,400187099,1837,1837,1837,1837,0
|
|
20231107,163100,400187099,1837,1837,1837,1837,0
|
|
20231107,163000,400187099,1837,1837,1837,1837,0
|
|
20231107,162900,400187099,1837,1837,1837,1837,0
|
|
20231107,162800,400187099,1837,1837,1837,1837,0
|
|
20231107,162700,400187099,1837,1837,1837,1837,0
|
|
20231107,162600,400187099,1837,1837,1837,1837,0
|
|
20231107,162500,400187099,1837,1837,1837,1837,0
|
|
20231107,162400,400187099,1837,1837,1837,1837,0
|
|
20231107,162300,400187099,1837,1837,1837,1837,0
|
|
20231107,162200,400187099,1837,1837,1837,1837,0
|
|
20231107,162100,400187099,1837,1837,1837,1837,0
|
|
20231107,162000,400187099,1837,1837,1837,1837,1232
|
|
20231107,161900,400187099,1837,1837,1837,1837,0
|
|
20231107,161800,400187099,1837,1837,1837,1837,0
|
|
20231107,161700,400187099,1837,1837,1837,1837,0
|
|
20231107,161600,400187099,1837,1837,1837,1837,0
|
|
20231107,161500,400187099,1837,1837,1837,1837,0
|
|
20231107,161400,400187099,1837,1837,1837,1837,0
|
|
20231107,161300,400187099,1837,1837,1837,1837,0
|
|
20231107,161200,400187099,1837,1837,1837,1837,0
|
|
20231107,161100,400187099,1837,1837,1837,1837,0
|
|
20231107,161000,400187099,1837,1837,1837,1837,0
|
|
20231107,160900,400187099,1837,1837,1837,1837,0
|
|
20231107,160800,400187099,1837,1837,1837,1837,0
|
|
20231107,160700,400187099,1837,1837,1837,1837,0
|
|
20231107,160600,400187099,1837,1837,1837,1837,0
|
|
20231107,160500,400187099,1837,1837,1837,1837,0
|
|
20231107,160400,400187099,1837,1837,1837,1837,0
|
|
20231107,160300,400187099,1837,1837,1837,1837,0
|
|
20231107,160200,400187099,1837,1837,1837,1837,0
|
|
20231107,160100,400187099,1837,1837,1837,1837,0
|
|
20231107,160000,400187099,1837,1837,1837,1837,0
|
|
20231107,155900,400187099,1837,1837,1837,1837,0
|
|
20231107,155800,400187099,1837,1837,1837,1837,0
|
|
20231107,155700,400187099,1837,1837,1837,1837,0
|
|
20231107,155600,400187099,1837,1837,1837,1837,0
|
|
20231107,155500,400187099,1837,1837,1837,1837,0
|
|
20231107,155400,400187099,1837,1837,1837,1837,0
|
|
20231107,155300,400187099,1837,1837,1837,1837,0
|
|
20231107,155200,400187099,1837,1837,1837,1837,0
|
|
20231107,155100,400187099,1837,1837,1837,1837,0
|
|
20231107,155000,400187099,1837,1837,1837,1837,1232
|
|
20231107,154900,400187099,1837,1837,1837,1837,0
|
|
20231107,154800,400187099,1837,1837,1837,1837,0
|
|
20231107,154700,400187099,1837,1837,1837,1837,0
|
|
20231107,154600,400187099,1837,1837,1837,1837,0
|
|
20231107,154500,400187099,1837,1837,1837,1837,0
|
|
20231107,154400,400187099,1837,1837,1837,1837,0
|
|
20231107,154300,400187099,1837,1837,1837,1837,0
|
|
20231107,154200,400187099,1837,1837,1837,1837,0
|
|
20231107,154100,400187099,1837,1837,1837,1837,0
|
|
20231107,154000,400187099,1837,1837,1837,1837,0
|
|
20231107,153900,400187099,1837,1837,1837,1837,0
|
|
20231107,153800,400187099,1837,1837,1837,1837,0
|
|
20231107,153700,400187099,1837,1837,1837,1837,0
|
|
20231107,153600,400187099,1837,1837,1837,1837,0
|
|
20231107,153500,400187099,1837,1837,1837,1837,0
|
|
20231107,153400,400187099,1837,1837,1837,1837,0
|
|
20231107,153300,400187099,1837,1837,1837,1837,0
|
|
20231107,153200,400187099,1837,1837,1837,1837,0
|
|
20231107,153100,400187099,1837,1837,1837,1837,0
|
|
20231107,153000,400187099,1837,1837,1837,1837,1232
|
|
20231107,152900,397923915,1835,1835,1835,1835,0
|
|
20231107,152800,397923915,1835,1835,1835,1835,0
|
|
20231107,152700,397923915,1835,1835,1835,1835,0
|
|
20231107,152600,397923915,1835,1835,1835,1835,0
|
|
20231107,152500,397923915,1835,1835,1835,1835,0
|
|
20231107,152400,397923915,1835,1835,1835,1835,0
|
|
20231107,152300,397923915,1835,1835,1835,1835,0
|
|
20231107,152200,397923915,1835,1835,1835,1835,0
|
|
20231107,152100,397923915,1835,1835,1835,1835,0
|
|
20231107,152000,397923915,1835,1835,1835,1835,0
|
|
20231107,151900,397923915,1835,1836,1836,1834,103
|
|
20231107,151800,397734922,1835,1838,1840,1835,128
|
|
20231107,151700,397499678,1838,1838,1838,1837,250
|
|
20231107,151600,397040426,1840,1840,1840,1840,0
|
|
20231107,151500,397040426,1840,1840,1840,1840,1
|
|
20231107,151400,397038586,1836,1840,1840,1836,566
|
|
20231107,151300,395999209,1841,1841,1841,1841,0
|
|
20231107,151200,395999209,1841,1841,1841,1841,0
|
|
20231107,151100,395999209,1841,1841,1841,1841,11
|
|
20231107,151000,395978958,1841,1841,1841,1841,8
|
|
20231107,150900,395964230,1841,1841,1841,1841,0
|
|
20231107,150800,395964230,1841,1837,1841,1837,1120
|
|
20231107,150700,393906766,1837,1837,1837,1837,0
|
|
20231107,150600,393906766,1837,1837,1837,1837,30
|
|
20231107,150500,393851656,1837,1837,1837,1837,500
|
|
20231107,150400,392933156,1837,1837,1837,1837,0
|
|
20231107,150300,392933156,1837,1837,1837,1837,20
|
|
20231107,150200,392896416,1837,1837,1837,1837,0
|
|
20231107,150100,392896416,1837,1837,1837,1837,0
|
|
20231107,150000,392896416,1837,1837,1837,1837,0
|
|
20231107,145900,392896416,1837,1837,1837,1837,10
|
|
20231107,145800,392878046,1837,1837,1837,1837,5
|
|
20231107,145700,392868861,1838,1838,1838,1838,5
|
|
20231107,145600,392859671,1838,1838,1838,1838,0
|
|
20231107,145500,392859671,1838,1838,1839,1838,824
|
|
20231107,145400,391344882,1839,1839,1839,1839,0
|
|
20231107,145300,391344882,1839,1839,1839,1839,0
|
|
20231107,145200,391344882,1839,1839,1839,1839,0
|
|
20231107,145100,391344882,1839,1839,1839,1839,0
|
|
20231107,145000,391344882,1839,1839,1839,1839,100
|
|
20231107,144900,391160982,1841,1841,1841,1841,0
|
|
20231107,144800,391160982,1841,1841,1841,1841,0
|
|
20231107,144700,391160982,1841,1841,1841,1841,0
|
|
20231107,144600,391160982,1841,1841,1841,1841,0
|
|
20231107,144500,391160982,1841,1833,1841,1833,2097
|
|
20231107,144400,387316405,1843,1843,1843,1843,0
|
|
20231107,144300,387316405,1843,1832,1843,1832,2
|
|
20231107,144200,387312730,1845,1845,1845,1845,0
|
|
20231107,144100,387312730,1845,1845,1845,1845,0
|
|
20231107,144000,387312730,1845,1836,1845,1836,4845
|
|
20231107,143900,378384257,1836,1832,1836,1832,1355
|
|
20231107,143800,375901677,1837,1837,1837,1837,0
|
|
20231107,143700,375901677,1837,1834,1837,1834,460
|
|
20231107,143600,375057277,1833,1833,1833,1833,0
|
|
20231107,143500,375057277,1833,1833,1833,1833,100
|
|
20231107,143400,374873977,1833,1833,1833,1833,109
|
|
20231107,143300,374674180,1833,1832,1833,1832,281
|
|
20231107,143200,374159387,1832,1831,1832,1831,2523
|
|
20231107,143100,369538601,1831,1831,1831,1831,100
|
|
20231107,143000,369355501,1829,1829,1829,1829,0
|
|
20231107,142900,369355501,1829,1829,1829,1829,0
|
|
20231107,142800,369355501,1829,1829,1829,1829,0
|
|
20231107,142700,369355501,1829,1829,1829,1829,0
|
|
20231107,142600,369355501,1829,1829,1829,1829,0
|
|
20231107,142500,369355501,1829,1830,1830,1829,630
|
|
20231107,142400,368202617,1831,1831,1831,1831,1
|
|
20231107,142300,368200786,1831,1831,1831,1831,10
|
|
20231107,142200,368182476,1832,1832,1832,1832,0
|
|
20231107,142100,368182476,1832,1832,1832,1832,200
|
|
20231107,142000,367816076,1832,1832,1832,1832,77
|
|
20231107,141900,367675012,1832,1832,1832,1832,0
|
|
20231107,141800,367675012,1832,1831,1832,1831,223
|
|
20231107,141700,367266698,1831,1831,1831,1831,0
|
|
20231107,141600,367266698,1831,1831,1831,1831,0
|
|
20231107,141500,367266698,1831,1831,1831,1831,1
|
|
20231107,141400,367264867,1831,1831,1831,1831,0
|
|
20231107,141300,367264867,1831,1830,1831,1830,51
|
|
20231107,141200,367171536,1830,1830,1830,1830,1939
|
|
20231107,141100,363623166,1830,1830,1830,1830,0
|
|
20231107,141000,363623166,1830,1830,1830,1830,0
|
|
20231107,140900,363623166,1830,1830,1830,1830,0
|
|
20231107,140800,363623166,1830,1830,1830,1830,0
|
|
20231107,140700,363623166,1830,1830,1830,1830,1
|
|
20231107,140600,363621336,1827,1827,1827,1827,0
|
|
20231107,140500,363621336,1827,1827,1827,1827,0
|
|
20231107,140400,363621336,1827,1829,1829,1827,401
|
|
20231107,140300,362888406,1828,1828,1828,1828,0
|
|
20231107,140200,362888406,1828,1828,1828,1828,0
|
|
20231107,140100,362888406,1828,1828,1828,1828,0
|
|
20231107,140000,362888406,1828,1828,1828,1827,201
|
|
20231107,135900,362521177,1830,1830,1830,1830,1
|
|
20231107,135800,362519347,1829,1829,1829,1829,1503
|
|
20231107,135700,359770360,1829,1829,1829,1829,0
|
|
20231107,135600,359770360,1829,1829,1829,1829,0
|
|
20231107,135500,359770360,1829,1829,1829,1829,106
|
|
20231107,135400,359576486,1829,1829,1829,1829,0
|
|
20231107,135300,359576486,1829,1829,1829,1829,16
|
|
20231107,135200,359547222,1828,1828,1828,1828,1
|
|
20231107,135100,359545394,1826,1826,1826,1826,0
|
|
20231107,135000,359545394,1826,1826,1826,1826,0
|
|
20231107,134900,359545394,1826,1826,1826,1826,0
|
|
20231107,134800,359545394,1826,1826,1826,1826,0
|
|
20231107,134700,359545394,1826,1826,1826,1826,0
|
|
20231107,134600,359545394,1826,1826,1826,1826,0
|
|
20231107,134500,359545394,1826,1826,1826,1826,0
|
|
20231107,134400,359545394,1826,1826,1826,1826,0
|
|
20231107,134300,359545394,1826,1826,1826,1826,0
|
|
20231107,134200,359545394,1826,1827,1827,1826,100
|
|
20231107,134100,359362725,1827,1827,1827,1827,0
|
|
20231107,134000,359362725,1827,1827,1827,1827,0
|
|
20231107,133900,359362725,1827,1827,1827,1827,0
|
|
20231107,133800,359362725,1827,1827,1827,1827,0
|
|
20231107,133700,359362725,1827,1827,1827,1827,8
|
|
20231107,133600,359348109,1829,1829,1829,1829,2000
|
|
20231107,133500,355690109,1829,1829,1829,1829,0
|
|
20231107,133400,355690109,1829,1829,1829,1829,0
|
|
20231107,133300,355690109,1829,1829,1829,1829,0
|
|
20231107,133200,355690109,1829,1829,1829,1829,0
|
|
20231107,133100,355690109,1829,1829,1829,1829,81
|
|
20231107,133000,355541960,1829,1829,1829,1829,0
|
|
20231107,132900,355541960,1829,1829,1829,1829,0
|
|
20231107,132800,355541960,1829,1829,1829,1829,1
|
|
20231107,132700,355540131,1826,1826,1826,1826,0
|
|
20231107,132600,355540131,1826,1826,1826,1826,0
|
|
20231107,132500,355540131,1826,1826,1826,1826,0
|
|
20231107,132400,355540131,1826,1827,1827,1826,300
|
|
20231107,132300,354992181,1827,1827,1827,1827,0
|
|
20231107,132200,354992181,1827,1827,1827,1827,5
|
|
20231107,132100,354983046,1830,1829,1830,1829,546
|
|
20231107,132000,353983929,1830,1830,1830,1830,0
|
|
20231107,131900,353983929,1830,1830,1830,1830,0
|
|
20231107,131800,353983929,1830,1830,1830,1830,0
|
|
20231107,131700,353983929,1830,1830,1830,1830,239
|
|
20231107,131600,353546559,1826,1826,1826,1826,0
|
|
20231107,131500,353546559,1826,1826,1826,1826,97
|
|
20231107,131400,353369437,1826,1826,1826,1826,0
|
|
20231107,131300,353369437,1826,1826,1826,1826,0
|
|
20231107,131200,353369437,1826,1826,1826,1826,19
|
|
20231107,131100,353334743,1826,1826,1826,1826,1
|
|
20231107,131000,353332917,1830,1830,1830,1830,0
|
|
20231107,130900,353332917,1830,1830,1830,1830,0
|
|
20231107,130800,353332917,1830,1830,1830,1830,0
|
|
20231107,130700,353332917,1830,1830,1830,1830,270
|
|
20231107,130600,352838817,1825,1825,1825,1825,0
|
|
20231107,130500,352838817,1825,1826,1826,1825,657
|
|
20231107,130400,351639347,1825,1825,1825,1825,0
|
|
20231107,130300,351639347,1825,1825,1825,1825,0
|
|
20231107,130200,351639347,1825,1825,1825,1825,0
|
|
20231107,130100,351639347,1825,1825,1825,1825,0
|
|
20231107,130000,351639347,1825,1825,1825,1825,200
|
|
20231107,125900,351274347,1825,1825,1825,1825,0
|
|
20231107,125800,351274347,1825,1825,1825,1825,17
|
|
20231107,125700,351243322,1825,1825,1825,1825,26
|
|
20231107,125600,351195872,1825,1824,1825,1824,628
|
|
20231107,125500,350050261,1824,1822,1824,1822,98
|
|
20231107,125400,349871703,1821,1821,1821,1821,499
|
|
20231107,125300,348963024,1821,1821,1821,1821,0
|
|
20231107,125200,348963024,1821,1821,1821,1821,1
|
|
20231107,125100,348961203,1821,1821,1821,1821,500
|
|
20231107,125000,348050703,1821,1821,1821,1821,0
|
|
20231107,124900,348050703,1821,1821,1821,1821,250
|
|
20231107,124800,347595453,1822,1822,1822,1822,210
|
|
20231107,124700,347212833,1821,1821,1821,1821,0
|
|
20231107,124600,347212833,1821,1821,1821,1821,0
|
|
20231107,124500,347212833,1821,1822,1822,1821,304
|
|
20231107,124400,346659223,1823,1823,1823,1823,11
|
|
20231107,124300,346639170,1824,1824,1824,1824,10
|
|
20231107,124200,346620930,1825,1825,1825,1825,0
|
|
20231107,124100,346620930,1825,1825,1825,1825,0
|
|
20231107,124000,346620930,1825,1825,1825,1825,0
|
|
20231107,123900,346620930,1825,1825,1825,1825,0
|
|
20231107,123800,346620930,1825,1825,1825,1825,1
|
|
20231107,123700,346619105,1825,1825,1825,1825,0
|
|
20231107,123600,346619105,1825,1825,1825,1825,1
|
|
20231107,123500,346617280,1824,1824,1824,1824,0
|
|
20231107,123400,346617280,1824,1825,1825,1824,151
|
|
20231107,123300,346341726,1824,1824,1824,1824,1080
|
|
20231107,123200,344371806,1823,1823,1823,1823,85
|
|
20231107,123100,344216851,1823,1823,1823,1823,0
|
|
20231107,123000,344216851,1823,1823,1823,1823,1
|
|
20231107,122900,344215028,1824,1824,1824,1824,10
|
|
20231107,122800,344196788,1824,1824,1824,1824,0
|
|
20231107,122700,344196788,1824,1824,1824,1824,0
|
|
20231107,122600,344196788,1824,1824,1824,1824,10
|
|
20231107,122500,344178548,1824,1824,1824,1824,0
|
|
20231107,122400,344178548,1824,1824,1824,1824,0
|
|
20231107,122300,344178548,1824,1824,1824,1824,0
|
|
20231107,122200,344178548,1824,1821,1824,1820,1774
|
|
20231107,122100,340949114,1821,1824,1824,1821,21
|
|
20231107,122000,340910813,1825,1821,1825,1821,11
|
|
20231107,121900,340890768,1821,1821,1821,1821,7
|
|
20231107,121800,340878021,1821,1823,1823,1821,195
|
|
20231107,121700,340522825,1822,1822,1822,1822,0
|
|
20231107,121600,340522825,1822,1823,1823,1822,59
|
|
20231107,121500,340415326,1824,1824,1824,1824,1
|
|
20231107,121400,340413502,1822,1822,1822,1822,305
|
|
20231107,121300,339857792,1822,1824,1824,1822,1155
|
|
20231107,121200,337752628,1824,1825,1825,1824,3442
|
|
20231107,121100,331474369,1825,1830,1830,1825,3121
|
|
20231107,121000,325778534,1830,1827,1830,1825,1656
|
|
20231107,120900,322755438,1827,1827,1827,1827,0
|
|
20231107,120800,322755438,1827,1827,1827,1827,144
|
|
20231107,120700,322492350,1830,1830,1830,1830,19
|
|
20231107,120600,322457580,1826,1827,1827,1826,5227
|
|
20231107,120500,312910498,1832,1832,1832,1832,2
|
|
20231107,120400,312906834,1828,1834,1834,1828,370
|
|
20231107,120300,312229712,1834,1834,1834,1834,1
|
|
20231107,120200,312227878,1828,1828,1828,1828,2564
|
|
20231107,120100,307540886,1831,1831,1831,1831,5722
|
|
20231107,120000,297063904,1829,1829,1829,1829,1742
|
|
20231107,115900,293877786,1829,1829,1829,1829,2
|
|
20231107,115800,293874128,1829,1829,1829,1829,110
|
|
20231107,115700,293672938,1831,1831,1831,1831,1
|
|
20231107,115600,293671107,1830,1831,1831,1830,1231
|
|
20231107,115500,291418367,1831,1831,1831,1831,0
|
|
20231107,115400,291418367,1831,1831,1831,1831,200
|
|
20231107,115300,291052167,1830,1830,1830,1830,435
|
|
20231107,115200,290256117,1830,1829,1830,1829,1560
|
|
20231107,115100,287401617,1830,1833,1833,1830,23409
|
|
20231107,115000,244554359,1833,1834,1834,1833,3266
|
|
20231107,114900,238565713,1835,1835,1835,1835,2469
|
|
20231107,114800,234035098,1835,1835,1835,1835,912
|
|
20231107,114700,232361578,1835,1835,1835,1835,0
|
|
20231107,114600,232361578,1835,1835,1835,1835,0
|
|
20231107,114500,232361578,1835,1835,1835,1835,0
|
|
20231107,114400,232361578,1835,1835,1835,1835,91
|
|
20231107,114300,232194593,1835,1835,1835,1835,537
|
|
20231107,114200,231209198,1835,1835,1835,1835,1036
|
|
20231107,114100,229308138,1834,1834,1834,1834,0
|
|
20231107,114000,229308138,1834,1834,1834,1834,0
|
|
20231107,113900,229308138,1834,1835,1835,1834,300
|
|
20231107,113800,228757929,1835,1835,1835,1835,0
|
|
20231107,113700,228757929,1835,1835,1835,1835,0
|
|
20231107,113600,228757929,1835,1835,1835,1835,6
|
|
20231107,113500,228746919,1836,1836,1836,1836,0
|
|
20231107,113400,228746919,1836,1836,1836,1836,1
|
|
20231107,113300,228745083,1838,1838,1838,1838,0
|
|
20231107,113200,228745083,1838,1838,1838,1838,0
|
|
20231107,113100,228745083,1838,1838,1838,1838,0
|
|
20231107,113000,228745083,1838,1838,1838,1838,0
|
|
20231107,112900,228745083,1838,1838,1838,1838,1
|
|
20231107,112800,228743245,1834,1838,1838,1834,129
|
|
20231107,112700,228506375,1838,1835,1838,1835,1461
|
|
20231107,112600,225825266,1834,1834,1834,1834,0
|
|
20231107,112500,225825266,1834,1834,1834,1834,0
|
|
20231107,112400,225825266,1834,1834,1834,1834,1200
|
|
20231107,112300,223624466,1837,1837,1837,1837,0
|
|
20231107,112200,223624466,1837,1838,1838,1837,3
|
|
20231107,112100,223618953,1835,1835,1835,1835,50
|
|
20231107,112000,223527203,1835,1835,1835,1835,904
|
|
20231107,111900,221868363,1839,1839,1839,1839,0
|
|
20231107,111800,221868363,1839,1839,1839,1839,0
|
|
20231107,111700,221868363,1839,1839,1839,1839,100
|
|
20231107,111600,221684463,1836,1836,1836,1836,3210
|
|
20231107,111500,215790903,1840,1840,1840,1840,0
|
|
20231107,111400,215790903,1840,1840,1840,1840,100
|
|
20231107,111300,215606903,1840,1840,1840,1840,1
|
|
20231107,111200,215605063,1836,1836,1836,1836,101
|
|
20231107,111100,215419627,1837,1837,1837,1837,390
|
|
20231107,111000,214703197,1837,1837,1837,1837,2598
|
|
20231107,110900,209930671,1838,1838,1838,1838,577
|
|
20231107,110800,208870145,1838,1839,1839,1838,3357
|
|
20231107,110700,202699313,1840,1840,1840,1840,258
|
|
20231107,110600,202224593,1840,1844,1844,1840,1901
|
|
20231107,110500,198721140,1848,1848,1848,1848,0
|
|
20231107,110400,198721140,1848,1848,1848,1848,0
|
|
20231107,110300,198721140,1848,1848,1848,1848,0
|
|
20231107,110200,198721140,1848,1848,1848,1848,0
|
|
20231107,110100,198721140,1848,1848,1848,1848,0
|
|
20231107,110000,198721140,1848,1848,1848,1848,0
|
|
20231107,105900,198721140,1848,1848,1848,1848,0
|
|
20231107,105800,198721140,1848,1848,1848,1848,0
|
|
20231107,105700,198721140,1848,1848,1848,1848,0
|
|
20231107,105600,198721140,1848,1848,1848,1848,0
|
|
20231107,105500,198721140,1848,1848,1848,1848,1
|
|
20231107,105400,198719292,1848,1848,1848,1848,3051
|
|
20231107,105300,193081044,1848,1848,1848,1848,0
|
|
20231107,105200,193081044,1848,1848,1848,1848,0
|
|
20231107,105100,193081044,1848,1844,1848,1844,14
|
|
20231107,105000,193055220,1843,1843,1843,1843,0
|
|
20231107,104900,193055220,1843,1843,1843,1843,0
|
|
20231107,104800,193055220,1843,1843,1843,1843,0
|
|
20231107,104700,193055220,1843,1843,1843,1843,5
|
|
20231107,104600,193046005,1849,1849,1849,1849,0
|
|
20231107,104500,193046005,1849,1849,1849,1849,50
|
|
20231107,104400,192953555,1842,1842,1842,1842,0
|
|
20231107,104300,192953555,1842,1843,1843,1842,1115
|
|
20231107,104200,190898730,1843,1843,1843,1843,7
|
|
20231107,104100,190885829,1843,1843,1843,1843,0
|
|
20231107,104000,190885829,1843,1845,1845,1843,500
|
|
20231107,103900,189963807,1846,1846,1846,1846,101
|
|
20231107,103800,189777361,1847,1847,1847,1847,0
|
|
20231107,103700,189777361,1847,1847,1847,1847,380
|
|
20231107,103600,189075501,1847,1847,1847,1847,0
|
|
20231107,103500,189075501,1847,1843,1847,1843,52
|
|
20231107,103400,188979585,1850,1845,1850,1845,1000
|
|
20231107,103300,187132310,1845,1843,1845,1843,1000
|
|
20231107,103200,185288305,1842,1842,1842,1842,10
|
|
20231107,103100,185269885,1843,1843,1843,1843,0
|
|
20231107,103000,185269885,1843,1839,1843,1839,20
|
|
20231107,102900,185233065,1843,1843,1843,1843,0
|
|
20231107,102800,185233065,1843,1843,1843,1843,30
|
|
20231107,102700,185177775,1843,1840,1843,1840,842
|
|
20231107,102600,183628384,1844,1844,1844,1844,0
|
|
20231107,102500,183628384,1844,1844,1844,1844,0
|
|
20231107,102400,183628384,1844,1844,1844,1844,0
|
|
20231107,102300,183628384,1844,1844,1844,1844,0
|
|
20231107,102200,183628384,1844,1844,1844,1844,1
|
|
20231107,102100,183626540,1844,1844,1844,1844,0
|
|
20231107,102000,183626540,1844,1844,1844,1844,0
|
|
20231107,101900,183626540,1844,1844,1844,1844,0
|
|
20231107,101800,183626540,1844,1844,1844,1844,11
|
|
20231107,101700,183606256,1844,1844,1844,1844,0
|
|
20231107,101600,183606256,1844,1844,1844,1844,0
|
|
20231107,101500,183606256,1844,1844,1844,1844,0
|
|
20231107,101400,183606256,1844,1844,1844,1844,13
|
|
20231107,101300,183582284,1844,1844,1844,1844,1
|
|
20231107,101200,183580440,1837,1837,1837,1837,0
|
|
20231107,101100,183580440,1837,1837,1837,1837,0
|
|
20231107,101000,183580440,1837,1837,1837,1837,0
|
|
20231107,100900,183580440,1837,1837,1837,1837,263
|
|
20231107,100800,183097309,1852,1837,1852,1837,6411
|
|
20231107,100700,171277843,1837,1837,1837,1837,0
|
|
20231107,100600,171277843,1837,1837,1837,1837,0
|
|
20231107,100500,171277843,1837,1837,1837,1837,193
|
|
20231107,100400,170923302,1837,1837,1837,1837,0
|
|
20231107,100300,170923302,1837,1838,1838,1837,3642
|
|
20231107,100200,164230992,1838,1838,1838,1838,0
|
|
20231107,100100,164230992,1838,1838,1838,1838,0
|
|
20231107,100000,164230992,1838,1838,1838,1838,3010
|
|
20231107,095900,158698612,1841,1841,1841,1841,0
|
|
20231107,095800,158698612,1841,1841,1841,1841,59
|
|
20231107,095700,158589993,1840,1840,1840,1840,9
|
|
20231107,095600,158573433,1841,1838,1841,1838,1611
|
|
20231107,095500,155612412,1838,1839,1839,1838,243
|
|
20231107,095400,155165755,1840,1840,1840,1840,659
|
|
20231107,095300,153953195,1844,1844,1844,1844,2000
|
|
20231107,095200,150265195,1844,1844,1844,1844,0
|
|
20231107,095100,150265195,1844,1844,1844,1844,1
|
|
20231107,095000,150263351,1845,1845,1845,1845,0
|
|
20231107,094900,150263351,1845,1845,1845,1845,0
|
|
20231107,094800,150263351,1845,1846,1846,1841,106
|
|
20231107,094700,150067685,1846,1846,1846,1846,25
|
|
20231107,094600,150021535,1847,1844,1847,1844,555
|
|
20231107,094500,148996972,1845,1845,1845,1845,270
|
|
20231107,094400,148498822,1846,1846,1846,1846,0
|
|
20231107,094300,148498822,1846,1846,1846,1846,0
|
|
20231107,094200,148498822,1846,1844,1846,1844,511
|
|
20231107,094100,147556076,1845,1845,1845,1845,0
|
|
20231107,094000,147556076,1845,1845,1845,1845,1
|
|
20231107,093900,147554231,1845,1845,1845,1845,0
|
|
20231107,093800,147554231,1845,1845,1845,1845,1
|
|
20231107,093700,147552386,1845,1845,1845,1845,14
|
|
20231107,093600,147526556,1845,1845,1845,1845,354
|
|
20231107,093500,146873426,1837,1847,1847,1837,7879
|
|
20231107,093400,132377949,1847,1847,1847,1846,828
|
|
20231107,093300,130849033,1847,1846,1847,1846,171
|
|
20231107,093200,130533366,1846,1846,1846,1845,142
|
|
20231107,093100,130271346,1847,1847,1847,1847,3
|
|
20231107,093000,130265805,1847,1847,1847,1842,207
|
|
20231107,092900,129884476,1840,1840,1840,1840,0
|
|
20231107,092800,129884476,1840,1840,1840,1840,100
|
|
20231107,092700,129700476,1840,1840,1840,1840,243
|
|
20231107,092600,129253356,1847,1846,1848,1846,1472
|
|
20231107,092500,126535024,1837,1843,1843,1836,8281
|
|
20231107,092400,111309185,1843,1845,1845,1843,401
|
|
20231107,092300,110569740,1844,1844,1844,1844,99
|
|
20231107,092200,110387184,1844,1845,1845,1844,2
|
|
20231107,092100,110383495,1844,1845,1845,1844,139
|
|
20231107,092000,110127140,1846,1846,1846,1846,1
|
|
20231107,091900,110125294,1847,1846,1847,1846,218
|
|
20231107,091800,109722848,1847,1840,1847,1840,10330
|
|
20231107,091700,90681236,1840,1842,1842,1840,11
|
|
20231107,091600,90660976,1842,1839,1842,1839,23
|
|
20231107,091500,90618628,1843,1835,1843,1835,1301
|
|
20231107,091400,88229185,1832,1832,1832,1832,0
|
|
20231107,091300,88229185,1832,1843,1843,1832,2032
|
|
20231107,091200,84506350,1832,1839,1839,1832,9353
|
|
20231107,091100,67345142,1838,1838,1838,1838,200
|
|
20231107,091000,66977542,1847,1847,1847,1847,0
|
|
20231107,090900,66977542,1847,1847,1847,1838,345
|
|
20231107,090800,66343189,1847,1847,1848,1847,1150
|
|
20231107,090700,64218321,1837,1841,1841,1837,1703
|
|
20231107,090600,61083114,1837,1832,1837,1832,1844
|
|
20231107,090500,57702690,1833,1833,1833,1832,3000
|
|
20231107,090400,52203820,1832,1837,1837,1832,4716
|
|
20231107,090300,43558889,1841,1841,1841,1837,3491
|
|
20231107,090200,37145077,1838,1838,1838,1838,1837
|
|
20231107,090100,33768671,1838,1846,1846,1838,11823
|
|
20231107,090000,11994032,1848,1848,1854,1848,6490
|