596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,185300,6300444967,1600,1600,1600,1600,54847
|
|
20231107,185200,6300444967,1600,1600,1600,1600,0
|
|
20231107,185100,6300444967,1600,1600,1600,1600,0
|
|
20231107,185000,6300444967,1600,1600,1600,1600,0
|
|
20231107,184900,6300444967,1600,1600,1600,1600,0
|
|
20231107,184800,6300444967,1600,1600,1600,1600,0
|
|
20231107,184700,6300444967,1600,1600,1600,1600,0
|
|
20231107,184600,6300444967,1600,1600,1600,1600,0
|
|
20231107,184500,6300444967,1600,1600,1600,1600,0
|
|
20231107,184400,6300444967,1600,1600,1600,1600,0
|
|
20231107,184300,6300444967,1600,1600,1600,1600,0
|
|
20231107,184200,6300444967,1600,1600,1600,1600,0
|
|
20231107,184100,6300444967,1600,1600,1600,1600,0
|
|
20231107,184000,6300444967,1600,1600,1600,1600,0
|
|
20231107,183900,6300444967,1600,1600,1600,1600,0
|
|
20231107,183800,6300444967,1600,1600,1600,1600,0
|
|
20231107,183700,6300444967,1600,1600,1600,1600,0
|
|
20231107,183600,6300444967,1600,1600,1600,1600,0
|
|
20231107,183500,6300444967,1600,1600,1600,1600,0
|
|
20231107,183400,6300444967,1600,1600,1600,1600,0
|
|
20231107,183300,6300444967,1600,1600,1600,1600,0
|
|
20231107,183200,6300444967,1600,1600,1600,1600,0
|
|
20231107,183100,6300444967,1600,1600,1600,1600,0
|
|
20231107,183000,6300444967,1600,1600,1600,1600,0
|
|
20231107,182900,6300444967,1600,1600,1600,1600,0
|
|
20231107,182800,6300444967,1600,1600,1600,1600,0
|
|
20231107,182700,6300444967,1600,1600,1600,1600,0
|
|
20231107,182600,6300444967,1600,1600,1600,1600,0
|
|
20231107,182500,6300444967,1600,1600,1600,1600,0
|
|
20231107,182400,6300444967,1600,1600,1600,1600,0
|
|
20231107,182300,6300444967,1600,1600,1600,1600,54847
|
|
20231107,182200,6300444967,1600,1600,1600,1600,0
|
|
20231107,182100,6300444967,1600,1600,1600,1600,0
|
|
20231107,182000,6300444967,1600,1600,1600,1600,0
|
|
20231107,181900,6300444967,1600,1600,1600,1600,0
|
|
20231107,181800,6300444967,1600,1600,1600,1600,0
|
|
20231107,181700,6300444967,1600,1600,1600,1600,0
|
|
20231107,181600,6300444967,1600,1600,1600,1600,0
|
|
20231107,181500,6300444967,1600,1600,1600,1600,0
|
|
20231107,181400,6300444967,1600,1600,1600,1600,0
|
|
20231107,181300,6300444967,1600,1600,1600,1600,0
|
|
20231107,181200,6300444967,1600,1600,1600,1600,0
|
|
20231107,181100,6300444967,1600,1600,1600,1600,0
|
|
20231107,181000,6300444967,1600,1600,1600,1600,0
|
|
20231107,180900,6300444967,1600,1600,1600,1600,0
|
|
20231107,180800,6300444967,1600,1600,1600,1600,0
|
|
20231107,180700,6300444967,1600,1600,1600,1600,0
|
|
20231107,180600,6300444967,1600,1600,1600,1600,0
|
|
20231107,180500,6300444967,1600,1600,1600,1600,0
|
|
20231107,180400,6300444967,1600,1600,1600,1600,0
|
|
20231107,180300,6300444967,1600,1600,1600,1600,0
|
|
20231107,180200,6300444967,1600,1600,1600,1600,0
|
|
20231107,180100,6300444967,1600,1600,1600,1600,0
|
|
20231107,180000,6300444967,1600,1600,1600,1600,0
|
|
20231107,175900,6300444967,1600,1600,1600,1600,0
|
|
20231107,175800,6300444967,1600,1600,1600,1600,0
|
|
20231107,175700,6300444967,1600,1600,1600,1600,0
|
|
20231107,175600,6300444967,1600,1600,1600,1600,0
|
|
20231107,175500,6300444967,1600,1600,1600,1600,0
|
|
20231107,175400,6300444967,1600,1600,1600,1600,0
|
|
20231107,175300,6300444967,1600,1600,1600,1600,54847
|
|
20231107,175200,6300444967,1600,1600,1600,1600,0
|
|
20231107,175100,6300444967,1600,1600,1600,1600,0
|
|
20231107,175000,6300444967,1600,1600,1600,1600,0
|
|
20231107,174900,6300444967,1600,1600,1600,1600,0
|
|
20231107,174800,6300444967,1600,1600,1600,1600,0
|
|
20231107,174700,6300444967,1600,1600,1600,1600,0
|
|
20231107,174600,6300444967,1600,1600,1600,1600,0
|
|
20231107,174500,6300444967,1600,1600,1600,1600,0
|
|
20231107,174400,6300444967,1600,1600,1600,1600,0
|
|
20231107,174300,6300444967,1600,1600,1600,1600,0
|
|
20231107,174200,6300444967,1600,1600,1600,1600,0
|
|
20231107,174100,6300444967,1600,1600,1600,1600,0
|
|
20231107,174000,6300444967,1600,1600,1600,1600,0
|
|
20231107,173900,6300444967,1600,1600,1600,1600,0
|
|
20231107,173800,6300444967,1600,1600,1600,1600,0
|
|
20231107,173700,6300444967,1600,1600,1600,1600,0
|
|
20231107,173600,6300444967,1600,1600,1600,1600,0
|
|
20231107,173500,6300444967,1600,1600,1600,1600,0
|
|
20231107,173400,6300444967,1600,1600,1600,1600,0
|
|
20231107,173300,6300444967,1600,1600,1600,1600,0
|
|
20231107,173200,6300444967,1600,1600,1600,1600,0
|
|
20231107,173100,6300444967,1600,1600,1600,1600,0
|
|
20231107,173000,6300444967,1600,1600,1600,1600,0
|
|
20231107,172900,6300444967,1600,1600,1600,1600,0
|
|
20231107,172800,6300444967,1600,1600,1600,1600,0
|
|
20231107,172700,6300444967,1600,1600,1600,1600,0
|
|
20231107,172600,6300444967,1600,1600,1600,1600,0
|
|
20231107,172500,6300444967,1600,1600,1600,1600,0
|
|
20231107,172400,6300444967,1600,1600,1600,1600,0
|
|
20231107,172300,6300444967,1600,1600,1600,1600,54847
|
|
20231107,172200,6300444967,1600,1600,1600,1600,0
|
|
20231107,172100,6300444967,1600,1600,1600,1600,0
|
|
20231107,172000,6300444967,1600,1600,1600,1600,0
|
|
20231107,171900,6300444967,1600,1600,1600,1600,0
|
|
20231107,171800,6300444967,1600,1600,1600,1600,0
|
|
20231107,171700,6300444967,1600,1600,1600,1600,0
|
|
20231107,171600,6300444967,1600,1600,1600,1600,0
|
|
20231107,171500,6300444967,1600,1600,1600,1600,0
|
|
20231107,171400,6300444967,1600,1600,1600,1600,0
|
|
20231107,171300,6300444967,1600,1600,1600,1600,0
|
|
20231107,171200,6300444967,1600,1600,1600,1600,0
|
|
20231107,171100,6300444967,1600,1600,1600,1600,0
|
|
20231107,171000,6300444967,1600,1600,1600,1600,0
|
|
20231107,170900,6300444967,1600,1600,1600,1600,0
|
|
20231107,170800,6300444967,1600,1600,1600,1600,0
|
|
20231107,170700,6300444967,1600,1600,1600,1600,0
|
|
20231107,170600,6300444967,1600,1600,1600,1600,0
|
|
20231107,170500,6300444967,1600,1600,1600,1600,0
|
|
20231107,170400,6300444967,1600,1600,1600,1600,0
|
|
20231107,170300,6300444967,1600,1600,1600,1600,0
|
|
20231107,170200,6300444967,1600,1600,1600,1600,0
|
|
20231107,170100,6300444967,1600,1600,1600,1600,0
|
|
20231107,170000,6300444967,1600,1600,1600,1600,0
|
|
20231107,165900,6300444967,1600,1600,1600,1600,0
|
|
20231107,165800,6300444967,1600,1600,1600,1600,0
|
|
20231107,165700,6300444967,1600,1600,1600,1600,0
|
|
20231107,165600,6300444967,1600,1600,1600,1600,0
|
|
20231107,165500,6300444967,1600,1600,1600,1600,0
|
|
20231107,165400,6300444967,1600,1600,1600,1600,0
|
|
20231107,165300,6300444967,1600,1600,1600,1600,54847
|
|
20231107,165200,6300444967,1600,1600,1600,1600,0
|
|
20231107,165100,6300444967,1600,1600,1600,1600,0
|
|
20231107,165000,6300444967,1600,1600,1600,1600,0
|
|
20231107,164900,6300444967,1600,1600,1600,1600,0
|
|
20231107,164800,6300444967,1600,1600,1600,1600,0
|
|
20231107,164700,6300444967,1600,1600,1600,1600,0
|
|
20231107,164600,6300444967,1600,1600,1600,1600,0
|
|
20231107,164500,6300444967,1600,1600,1600,1600,0
|
|
20231107,164400,6300444967,1600,1600,1600,1600,0
|
|
20231107,164300,6300444967,1600,1600,1600,1600,0
|
|
20231107,164200,6300444967,1600,1600,1600,1600,0
|
|
20231107,164100,6300444967,1600,1600,1600,1600,0
|
|
20231107,164000,6300444967,1600,1600,1600,1600,0
|
|
20231107,163900,6300444967,1600,1600,1600,1600,0
|
|
20231107,163800,6300444967,1600,1600,1600,1600,0
|
|
20231107,163700,6300444967,1600,1600,1600,1600,0
|
|
20231107,163600,6300444967,1600,1600,1600,1600,0
|
|
20231107,163500,6300444967,1600,1600,1600,1600,0
|
|
20231107,163400,6300444967,1600,1600,1600,1600,0
|
|
20231107,163300,6300444967,1600,1600,1600,1600,0
|
|
20231107,163200,6300444967,1600,1600,1600,1600,0
|
|
20231107,163100,6300444967,1600,1600,1600,1600,0
|
|
20231107,163000,6300444967,1600,1600,1600,1600,0
|
|
20231107,162900,6300444967,1600,1600,1600,1600,0
|
|
20231107,162800,6300444967,1600,1600,1600,1600,0
|
|
20231107,162700,6300444967,1600,1600,1600,1600,0
|
|
20231107,162600,6300444967,1600,1600,1600,1600,0
|
|
20231107,162500,6300444967,1600,1600,1600,1600,0
|
|
20231107,162400,6300444967,1600,1600,1600,1600,0
|
|
20231107,162300,6300444967,1600,1600,1600,1600,54847
|
|
20231107,162200,6300444967,1600,1600,1600,1600,0
|
|
20231107,162100,6300444967,1600,1600,1600,1600,0
|
|
20231107,162000,6300444967,1600,1600,1600,1600,0
|
|
20231107,161900,6300444967,1600,1600,1600,1600,0
|
|
20231107,161800,6300444967,1600,1600,1600,1600,0
|
|
20231107,161700,6300444967,1600,1600,1600,1600,0
|
|
20231107,161600,6300444967,1600,1600,1600,1600,0
|
|
20231107,161500,6300444967,1600,1600,1600,1600,0
|
|
20231107,161400,6300444967,1600,1600,1600,1600,0
|
|
20231107,161300,6300444967,1600,1600,1600,1600,0
|
|
20231107,161200,6300444967,1600,1600,1600,1600,0
|
|
20231107,161100,6300444967,1600,1600,1600,1600,0
|
|
20231107,161000,6300444967,1600,1600,1600,1600,0
|
|
20231107,160900,6300444967,1600,1600,1600,1600,0
|
|
20231107,160800,6300444967,1600,1600,1600,1600,0
|
|
20231107,160700,6300444967,1600,1600,1600,1600,0
|
|
20231107,160600,6300444967,1600,1600,1600,1600,0
|
|
20231107,160500,6300444967,1600,1600,1600,1600,0
|
|
20231107,160400,6300444967,1600,1600,1600,1600,0
|
|
20231107,160300,6300444967,1600,1600,1600,1600,0
|
|
20231107,160200,6300444967,1600,1600,1600,1600,0
|
|
20231107,160100,6300444967,1600,1600,1600,1600,0
|
|
20231107,160000,6300444967,1600,1600,1600,1600,0
|
|
20231107,155900,6300444967,1600,1600,1600,1600,0
|
|
20231107,155800,6300444967,1600,1600,1600,1600,0
|
|
20231107,155700,6300444967,1600,1600,1600,1600,0
|
|
20231107,155600,6300444967,1600,1600,1600,1600,0
|
|
20231107,155500,6300444967,1600,1600,1600,1600,0
|
|
20231107,155400,6300444967,1600,1600,1600,1600,0
|
|
20231107,155300,6300444967,1600,1600,1600,1600,54847
|
|
20231107,155200,6300444967,1600,1600,1600,1600,0
|
|
20231107,155100,6300444967,1600,1600,1600,1600,0
|
|
20231107,155000,6300444967,1600,1600,1600,1600,0
|
|
20231107,154900,6300444967,1600,1600,1600,1600,0
|
|
20231107,154800,6300444967,1600,1600,1600,1600,0
|
|
20231107,154700,6300444967,1600,1600,1600,1600,0
|
|
20231107,154600,6300444967,1600,1600,1600,1600,0
|
|
20231107,154500,6300444967,1600,1600,1600,1600,0
|
|
20231107,154400,6300444967,1600,1600,1600,1600,0
|
|
20231107,154300,6300444967,1600,1600,1600,1600,0
|
|
20231107,154200,6300444967,1600,1600,1600,1600,0
|
|
20231107,154100,6300444967,1600,1600,1600,1600,0
|
|
20231107,154000,6300444967,1600,1600,1600,1600,0
|
|
20231107,153900,6300444967,1600,1600,1600,1600,0
|
|
20231107,153800,6300444967,1600,1600,1600,1600,0
|
|
20231107,153700,6300444967,1600,1600,1600,1600,0
|
|
20231107,153600,6300444967,1600,1600,1600,1600,0
|
|
20231107,153500,6300444967,1600,1600,1600,1600,0
|
|
20231107,153400,6300444967,1600,1600,1600,1600,0
|
|
20231107,153300,6300444967,1600,1600,1600,1600,0
|
|
20231107,153200,6300444967,1600,1600,1600,1600,0
|
|
20231107,153100,6300444967,1600,1600,1600,1600,0
|
|
20231107,153000,6300444967,1600,1600,1600,1600,54847
|
|
20231107,152900,6212689767,1603,1603,1603,1603,0
|
|
20231107,152800,6212689767,1603,1603,1603,1603,0
|
|
20231107,152700,6212689767,1603,1603,1603,1603,0
|
|
20231107,152600,6212689767,1603,1603,1603,1603,0
|
|
20231107,152500,6212689767,1603,1603,1603,1603,0
|
|
20231107,152400,6212689767,1603,1603,1603,1603,0
|
|
20231107,152300,6212689767,1603,1603,1603,1603,0
|
|
20231107,152200,6212689767,1603,1603,1603,1603,0
|
|
20231107,152100,6212689767,1603,1603,1603,1603,0
|
|
20231107,152000,6212689767,1603,1603,1603,1603,0
|
|
20231107,151900,6212689767,1603,1603,1603,1601,7223
|
|
20231107,151800,6201115499,1603,1603,1603,1601,4080
|
|
20231107,151700,6194576273,1602,1602,1603,1600,18569
|
|
20231107,151600,6164823146,1600,1602,1603,1600,10892
|
|
20231107,151500,6147376858,1602,1602,1602,1600,4359
|
|
20231107,151400,6140398017,1602,1602,1602,1600,4988
|
|
20231107,151300,6132411179,1601,1601,1603,1601,3517
|
|
20231107,151200,6126779428,1603,1603,1603,1600,2537
|
|
20231107,151100,6122717583,1604,1604,1604,1600,3094
|
|
20231107,151000,6117758632,1604,1605,1605,1599,12835
|
|
20231107,150900,6097213566,1605,1605,1606,1603,1875
|
|
20231107,150800,6094204343,1604,1605,1608,1604,14380
|
|
20231107,150700,6071109906,1605,1599,1605,1599,5993
|
|
20231107,150600,6061512111,1599,1595,1600,1595,6084
|
|
20231107,150500,6051791884,1597,1597,1598,1595,5021
|
|
20231107,150400,6043780066,1597,1595,1597,1594,7186
|
|
20231107,150300,6032320901,1595,1594,1595,1594,6174
|
|
20231107,150200,6022478413,1594,1594,1594,1593,2750
|
|
20231107,150100,6018094924,1594,1592,1594,1592,9558
|
|
20231107,150000,6002874985,1592,1593,1593,1591,5695
|
|
20231107,145900,5993808406,1593,1594,1594,1592,11408
|
|
20231107,145800,5975644578,1594,1599,1599,1594,20870
|
|
20231107,145700,5942355930,1596,1601,1601,1596,23826
|
|
20231107,145600,5904264098,1601,1602,1602,1601,1024
|
|
20231107,145500,5902623888,1601,1601,1602,1600,2635
|
|
20231107,145400,5898404274,1600,1605,1605,1600,10753
|
|
20231107,145300,5881187377,1605,1602,1605,1602,10627
|
|
20231107,145200,5864151446,1602,1603,1603,1601,289
|
|
20231107,145100,5863688676,1603,1602,1603,1602,342
|
|
20231107,145000,5863140751,1602,1600,1602,1599,6140
|
|
20231107,144900,5853316248,1602,1603,1603,1600,2755
|
|
20231107,144800,5848903713,1603,1603,1603,1601,510
|
|
20231107,144700,5848086245,1603,1605,1605,1601,4368
|
|
20231107,144600,5841089253,1605,1606,1607,1605,2518
|
|
20231107,144500,5837045437,1607,1602,1607,1602,6208
|
|
20231107,144400,5827093998,1601,1600,1601,1600,4519
|
|
20231107,144300,5819862653,1600,1599,1600,1599,4705
|
|
20231107,144200,5812338401,1598,1598,1598,1598,1927
|
|
20231107,144100,5809259055,1598,1598,1599,1597,3570
|
|
20231107,144000,5803555042,1598,1599,1599,1598,6192
|
|
20231107,143900,5793659242,1599,1597,1599,1597,9664
|
|
20231107,143800,5778213969,1597,1597,1597,1596,2725
|
|
20231107,143700,5773862344,1594,1595,1597,1594,7655
|
|
20231107,143600,5761651940,1594,1594,1595,1593,612
|
|
20231107,143500,5760676410,1592,1592,1593,1591,4405
|
|
20231107,143400,5753662911,1592,1592,1593,1591,8899
|
|
20231107,143300,5739492350,1592,1593,1594,1592,6573
|
|
20231107,143200,5729023744,1593,1594,1595,1593,7559
|
|
20231107,143100,5716972983,1594,1598,1598,1594,13724
|
|
20231107,143000,5695075730,1598,1598,1598,1596,13295
|
|
20231107,142900,5673844606,1598,1599,1599,1596,7258
|
|
20231107,142800,5662252805,1599,1601,1602,1597,70063
|
|
20231107,142700,5550145235,1602,1602,1603,1602,14688
|
|
20231107,142600,5526614997,1602,1604,1608,1602,8572
|
|
20231107,142500,5512860945,1603,1605,1607,1603,14305
|
|
20231107,142400,5489915281,1607,1606,1607,1605,4137
|
|
20231107,142300,5483274730,1606,1606,1606,1606,2987
|
|
20231107,142200,5478477608,1607,1606,1608,1606,451
|
|
20231107,142100,5477752802,1606,1605,1606,1605,4891
|
|
20231107,142000,5469900968,1605,1605,1605,1603,12442
|
|
20231107,141900,5449933975,1605,1607,1607,1605,4631
|
|
20231107,141800,5442496734,1607,1608,1608,1607,5170
|
|
20231107,141700,5434187167,1608,1608,1609,1608,815
|
|
20231107,141600,5432876619,1607,1609,1609,1607,1193
|
|
20231107,141500,5430959137,1609,1607,1609,1607,3500
|
|
20231107,141400,5425331199,1607,1606,1608,1606,9027
|
|
20231107,141300,5410824769,1607,1607,1607,1606,1338
|
|
20231107,141200,5408675368,1607,1606,1607,1605,1425
|
|
20231107,141100,5406387326,1607,1606,1607,1605,4302
|
|
20231107,141000,5399480569,1606,1606,1607,1605,4353
|
|
20231107,140900,5392490896,1606,1608,1608,1606,5977
|
|
20231107,140800,5382888792,1607,1608,1608,1607,2802
|
|
20231107,140700,5378384717,1608,1608,1609,1607,5304
|
|
20231107,140600,5369855828,1609,1606,1609,1606,2973
|
|
20231107,140500,5365077581,1608,1610,1610,1605,17689
|
|
20231107,140400,5336657837,1609,1610,1611,1609,10094
|
|
20231107,140300,5320408846,1611,1610,1611,1609,6293
|
|
20231107,140200,5310278345,1610,1614,1614,1610,42478
|
|
20231107,140100,5241862536,1614,1614,1615,1613,5148
|
|
20231107,140000,5233556340,1614,1616,1617,1614,3913
|
|
20231107,135900,5227238797,1617,1617,1618,1615,691
|
|
20231107,135800,5226122228,1616,1615,1616,1615,5788
|
|
20231107,135700,5216769741,1615,1616,1616,1615,851
|
|
20231107,135600,5215394526,1616,1614,1616,1613,6430
|
|
20231107,135500,5205012786,1614,1615,1615,1614,7259
|
|
20231107,135400,5193295757,1615,1615,1617,1615,4133
|
|
20231107,135300,5186614849,1615,1615,1615,1615,833
|
|
20231107,135200,5185269554,1614,1614,1614,1614,0
|
|
20231107,135100,5185269554,1614,1616,1616,1614,12756
|
|
20231107,135000,5164669544,1616,1620,1620,1615,6935
|
|
20231107,134900,5153462095,1617,1618,1618,1617,1635
|
|
20231107,134800,5150818295,1617,1618,1621,1617,2504
|
|
20231107,134700,5146769070,1617,1617,1621,1617,7453
|
|
20231107,134600,5134715365,1617,1617,1617,1616,2319
|
|
20231107,134500,5130966354,1615,1615,1615,1615,1179
|
|
20231107,134400,5129062269,1615,1617,1617,1615,1712
|
|
20231107,134300,5126297325,1615,1615,1615,1615,955
|
|
20231107,134200,5124755000,1615,1616,1616,1614,6117
|
|
20231107,134100,5114875801,1615,1615,1617,1615,1423
|
|
20231107,134000,5112577620,1615,1615,1617,1615,956
|
|
20231107,133900,5111033536,1615,1617,1617,1612,14950
|
|
20231107,133800,5086905820,1618,1618,1618,1617,177
|
|
20231107,133700,5086619590,1618,1617,1618,1617,2807
|
|
20231107,133600,5082080456,1617,1616,1617,1615,3322
|
|
20231107,133500,5076712958,1614,1613,1614,1613,9266
|
|
20231107,133400,5061757664,1613,1616,1616,1613,3380
|
|
20231107,133300,5056303881,1614,1613,1616,1613,106
|
|
20231107,133200,5056132826,1613,1616,1617,1613,9193
|
|
20231107,133100,5041293699,1616,1616,1617,1616,1921
|
|
20231107,133000,5038189356,1616,1614,1616,1613,6800
|
|
20231107,132900,5027218787,1614,1614,1616,1614,2744
|
|
20231107,132800,5022789611,1617,1618,1618,1614,15618
|
|
20231107,132700,4997572572,1618,1616,1618,1616,8872
|
|
20231107,132600,4983229353,1615,1615,1616,1614,1619
|
|
20231107,132500,4980614879,1615,1616,1616,1614,5305
|
|
20231107,132400,4972047963,1616,1616,1616,1615,1508
|
|
20231107,132300,4969611883,1616,1617,1617,1615,3325
|
|
20231107,132200,4964237136,1617,1616,1617,1616,467
|
|
20231107,132100,4963482313,1616,1617,1617,1616,332
|
|
20231107,132000,4962945769,1614,1613,1616,1613,1035
|
|
20231107,131900,4961275756,1613,1616,1617,1613,8108
|
|
20231107,131800,4948190970,1617,1617,1617,1615,1155
|
|
20231107,131700,4946325332,1617,1617,1618,1617,1335
|
|
20231107,131600,4944165637,1618,1616,1618,1614,5164
|
|
20231107,131500,4935825027,1616,1617,1618,1615,5407
|
|
20231107,131400,4927088747,1617,1618,1618,1617,4951
|
|
20231107,131300,4919080155,1618,1617,1618,1617,4929
|
|
20231107,131200,4911108796,1617,1617,1617,1615,20184
|
|
20231107,131100,4878483975,1617,1617,1617,1616,2983
|
|
20231107,131000,4873660872,1617,1618,1618,1617,2228
|
|
20231107,130900,4870057276,1618,1617,1618,1617,3032
|
|
20231107,130800,4865153540,1616,1617,1619,1616,7369
|
|
20231107,130700,4853237373,1618,1618,1618,1618,3049
|
|
20231107,130600,4848304091,1618,1620,1620,1618,9815
|
|
20231107,130500,4832419493,1620,1619,1620,1619,1812
|
|
20231107,130400,4829484516,1619,1619,1620,1618,1629
|
|
20231107,130300,4826846501,1619,1621,1621,1619,6429
|
|
20231107,130200,4816432563,1620,1621,1621,1620,4415
|
|
20231107,130100,4809278910,1621,1623,1624,1620,4879
|
|
20231107,130000,4801366002,1624,1628,1628,1624,3900
|
|
20231107,125900,4795027715,1628,1628,1628,1625,1380
|
|
20231107,125800,4792782875,1628,1625,1628,1623,2138
|
|
20231107,125700,4789307743,1626,1627,1627,1626,4648
|
|
20231107,125600,4781746100,1627,1625,1627,1625,1858
|
|
20231107,125500,4778724000,1625,1622,1625,1622,2252
|
|
20231107,125400,4775070500,1622,1628,1628,1622,7766
|
|
20231107,125300,4762441355,1628,1623,1628,1622,3277
|
|
20231107,125200,4757120248,1623,1621,1623,1621,1176
|
|
20231107,125100,4755211764,1621,1623,1623,1620,1177
|
|
20231107,125000,4753303532,1623,1625,1626,1621,832
|
|
20231107,124900,4751953961,1625,1621,1628,1621,8687
|
|
20231107,124800,4737842935,1620,1615,1621,1615,9575
|
|
20231107,124700,4722355880,1617,1615,1618,1613,8795
|
|
20231107,124600,4708143470,1616,1614,1616,1613,6564
|
|
20231107,124500,4697548364,1614,1619,1619,1614,16138
|
|
20231107,124400,4671471952,1619,1621,1621,1619,10186
|
|
20231107,124300,4654980576,1620,1621,1621,1620,10167
|
|
20231107,124200,4638509975,1621,1622,1622,1620,31831
|
|
20231107,124100,4586930150,1622,1623,1623,1622,2454
|
|
20231107,124000,4582948765,1622,1623,1625,1622,3840
|
|
20231107,123900,4576717372,1623,1626,1626,1623,2156
|
|
20231107,123800,4573215510,1626,1629,1629,1626,3710
|
|
20231107,123700,4567177652,1629,1630,1630,1629,3875
|
|
20231107,123600,4560861690,1630,1632,1633,1630,2796
|
|
20231107,123500,4556300165,1632,1632,1633,1627,1546
|
|
20231107,123400,4553778363,1632,1627,1633,1626,17963
|
|
20231107,123300,4524510082,1626,1627,1627,1624,709
|
|
20231107,123200,4523357944,1627,1627,1627,1626,2312
|
|
20231107,123100,4519597691,1627,1628,1628,1627,3636
|
|
20231107,123000,4513679502,1628,1628,1628,1627,432
|
|
20231107,122900,4512976209,1628,1624,1628,1624,5519
|
|
20231107,122800,4503992939,1623,1623,1623,1622,2367
|
|
20231107,122700,4500151547,1622,1623,1624,1622,1330
|
|
20231107,122600,4497993925,1625,1623,1627,1623,7239
|
|
20231107,122500,4486241691,1627,1627,1628,1627,71
|
|
20231107,122400,4486126109,1628,1623,1628,1619,3530
|
|
20231107,122300,4480393803,1623,1622,1625,1622,1975
|
|
20231107,122200,4477187952,1621,1618,1623,1618,1124
|
|
20231107,122100,4475368728,1618,1623,1625,1618,3950
|
|
20231107,122000,4468967633,1623,1626,1628,1623,3673
|
|
20231107,121900,4462999166,1626,1622,1626,1622,3098
|
|
20231107,121800,4457972229,1623,1623,1623,1622,3775
|
|
20231107,121700,4451845606,1623,1620,1623,1620,1102
|
|
20231107,121600,4450060009,1615,1615,1620,1613,7632
|
|
20231107,121500,4437732056,1615,1617,1617,1613,18253
|
|
20231107,121400,4408258412,1617,1619,1620,1617,18229
|
|
20231107,121300,4378749999,1618,1624,1624,1618,13856
|
|
20231107,121200,4356304931,1623,1623,1623,1620,32050
|
|
20231107,121100,4304360933,1623,1628,1628,1623,3788
|
|
20231107,121000,4298212909,1623,1626,1628,1622,3513
|
|
20231107,120900,4292511581,1625,1625,1625,1625,1524
|
|
20231107,120800,4290035081,1623,1625,1630,1623,11784
|
|
20231107,120700,4270890018,1628,1631,1631,1625,15454
|
|
20231107,120600,4245711060,1631,1636,1636,1630,13127
|
|
20231107,120500,4224278818,1636,1636,1639,1636,4660
|
|
20231107,120400,4216654888,1636,1637,1639,1635,14615
|
|
20231107,120300,4192751302,1639,1637,1641,1636,1816
|
|
20231107,120200,4189775866,1636,1639,1639,1636,20565
|
|
20231107,120100,4156099505,1638,1639,1641,1638,4166
|
|
20231107,120000,4149274188,1641,1641,1643,1638,22046
|
|
20231107,115900,4113131770,1641,1642,1644,1641,7813
|
|
20231107,115800,4100308694,1642,1644,1645,1642,15489
|
|
20231107,115700,4074865462,1644,1645,1649,1644,11540
|
|
20231107,115600,4055880277,1643,1649,1649,1643,26440
|
|
20231107,115500,4012369994,1649,1654,1654,1648,3701
|
|
20231107,115400,4006266864,1654,1657,1657,1654,308
|
|
20231107,115300,4005756947,1657,1654,1657,1654,1278
|
|
20231107,115200,4003642715,1654,1654,1654,1654,600
|
|
20231107,115100,4002650315,1653,1648,1654,1648,2415
|
|
20231107,115000,3998667004,1648,1649,1654,1646,10946
|
|
20231107,114900,3980642035,1649,1648,1649,1647,3058
|
|
20231107,114800,3975602565,1648,1653,1653,1648,21672
|
|
20231107,114700,3939854486,1653,1654,1654,1651,6792
|
|
20231107,114600,3928638961,1654,1655,1658,1654,1388
|
|
20231107,114500,3926342599,1654,1654,1654,1653,5205
|
|
20231107,114400,3917733534,1654,1654,1654,1654,115
|
|
20231107,114300,3917543324,1652,1653,1653,1652,225
|
|
20231107,114200,3917171565,1653,1655,1655,1653,1115
|
|
20231107,114100,3915328050,1655,1658,1658,1655,101
|
|
20231107,114000,3915160877,1655,1657,1658,1655,4654
|
|
20231107,113900,3907457188,1656,1659,1660,1656,2274
|
|
20231107,113800,3903687565,1659,1660,1661,1659,2734
|
|
20231107,113700,3899150474,1660,1654,1660,1654,5740
|
|
20231107,113600,3889648358,1654,1655,1655,1653,1979
|
|
20231107,113500,3886375890,1653,1653,1653,1652,1668
|
|
20231107,113400,3883618728,1653,1653,1653,1653,791
|
|
20231107,113300,3882311205,1652,1654,1654,1652,2128
|
|
20231107,113200,3878794023,1654,1656,1660,1654,695
|
|
20231107,113100,3877643715,1657,1661,1661,1655,9031
|
|
20231107,113000,3862689705,1659,1657,1661,1657,4063
|
|
20231107,112900,3855950644,1658,1661,1669,1658,11210
|
|
20231107,112800,3837347739,1660,1659,1661,1659,3414
|
|
20231107,112700,3831682036,1655,1659,1660,1655,8868
|
|
20231107,112600,3816972212,1659,1654,1660,1654,4053
|
|
20231107,112500,3810247336,1652,1652,1654,1652,8238
|
|
20231107,112400,3796637008,1651,1652,1652,1650,6264
|
|
20231107,112300,3786293370,1650,1650,1652,1649,1511
|
|
20231107,112200,3783800235,1650,1653,1653,1650,4881
|
|
20231107,112100,3775737603,1650,1648,1653,1648,1429
|
|
20231107,112000,3773380585,1647,1650,1651,1647,52847
|
|
20231107,111900,3686221508,1650,1651,1655,1650,28149
|
|
20231107,111800,3639751374,1651,1656,1656,1651,20927
|
|
20231107,111700,3605192033,1656,1657,1659,1652,29124
|
|
20231107,111600,3557010335,1658,1660,1660,1657,1050
|
|
20231107,111500,3555268938,1660,1660,1660,1660,2640
|
|
20231107,111400,3550886538,1660,1660,1660,1660,128
|
|
20231107,111300,3550674058,1660,1656,1660,1656,2606
|
|
20231107,111200,3546358420,1655,1656,1660,1655,6486
|
|
20231107,111100,3535616787,1656,1658,1660,1656,8516
|
|
20231107,111000,3521506013,1657,1659,1660,1657,4142
|
|
20231107,110900,3514635394,1659,1656,1659,1656,2038
|
|
20231107,110800,3511256658,1654,1657,1659,1653,31209
|
|
20231107,110700,3459570525,1657,1660,1661,1657,11413
|
|
20231107,110600,3440646214,1660,1664,1664,1659,13337
|
|
20231107,110500,3418498500,1665,1665,1666,1662,3846
|
|
20231107,110400,3412097931,1665,1667,1667,1665,4205
|
|
20231107,110300,3405096168,1667,1672,1672,1666,32789
|
|
20231107,110200,3350345348,1672,1672,1674,1672,1681
|
|
20231107,110100,3347532978,1672,1674,1676,1672,2399
|
|
20231107,110000,3343518748,1674,1675,1675,1674,333
|
|
20231107,105900,3342961255,1675,1675,1677,1675,2394
|
|
20231107,105800,3338949113,1675,1670,1675,1670,1920
|
|
20231107,105700,3335736866,1670,1675,1675,1669,18444
|
|
20231107,105600,3304915697,1675,1677,1677,1674,11036
|
|
20231107,105500,3286421708,1678,1679,1679,1678,1683
|
|
20231107,105400,3283597535,1679,1678,1679,1678,580
|
|
20231107,105300,3282623919,1678,1678,1680,1677,784
|
|
20231107,105200,3281308028,1679,1679,1680,1678,2135
|
|
20231107,105100,3277722311,1677,1677,1681,1677,366
|
|
20231107,105000,3277108505,1681,1678,1681,1677,2492
|
|
20231107,104900,3272928589,1681,1680,1681,1678,1492
|
|
20231107,104800,3270424192,1680,1678,1682,1678,178
|
|
20231107,104700,3270125229,1678,1683,1683,1678,3047
|
|
20231107,104600,3265009141,1683,1681,1683,1681,1621
|
|
20231107,104500,3262281187,1680,1677,1680,1677,600
|
|
20231107,104400,3261274687,1677,1676,1682,1676,1676
|
|
20231107,104300,3258461298,1676,1683,1683,1676,7588
|
|
20231107,104200,3245717597,1683,1680,1683,1677,1245
|
|
20231107,104100,3243628466,1680,1676,1683,1676,1851
|
|
20231107,104000,3240521493,1676,1683,1683,1673,1419
|
|
20231107,103900,3238145978,1673,1684,1684,1673,2680
|
|
20231107,103800,3233655375,1673,1681,1684,1671,8180
|
|
20231107,103700,3219938447,1680,1680,1685,1680,1016
|
|
20231107,103600,3218231467,1680,1686,1686,1671,10914
|
|
20231107,103500,3199933118,1686,1686,1686,1681,9123
|
|
20231107,103400,3184567050,1686,1689,1689,1686,10142
|
|
20231107,103300,3167454626,1688,1688,1690,1688,12469
|
|
20231107,103200,3146392744,1688,1687,1688,1687,5810
|
|
20231107,103100,3136585499,1688,1687,1688,1686,7561
|
|
20231107,103000,3123831290,1687,1688,1690,1687,13865
|
|
20231107,102900,3100407274,1688,1684,1689,1684,8884
|
|
20231107,102800,3085415646,1684,1683,1686,1682,10334
|
|
20231107,102700,3068016831,1683,1681,1684,1681,12158
|
|
20231107,102600,3047552148,1683,1673,1683,1673,37798
|
|
20231107,102500,2984073881,1672,1671,1672,1669,7355
|
|
20231107,102400,2971780368,1671,1676,1676,1671,5447
|
|
20231107,102300,2962671080,1676,1676,1677,1675,1562
|
|
20231107,102200,2960053337,1676,1676,1679,1676,3841
|
|
20231107,102100,2953610361,1676,1677,1678,1675,6505
|
|
20231107,102000,2942700429,1677,1668,1677,1668,9436
|
|
20231107,101900,2926914086,1667,1666,1670,1666,2576
|
|
20231107,101800,2922618893,1666,1664,1670,1664,8416
|
|
20231107,101700,2908596914,1666,1664,1671,1664,10648
|
|
20231107,101600,2890851091,1666,1665,1668,1662,7225
|
|
20231107,101500,2878836103,1665,1663,1669,1663,2097
|
|
20231107,101400,2875344153,1662,1662,1663,1661,5759
|
|
20231107,101300,2865772578,1662,1661,1662,1657,11803
|
|
20231107,101200,2846209073,1658,1662,1664,1658,5240
|
|
20231107,101100,2837510241,1662,1670,1670,1662,6763
|
|
20231107,101000,2826259400,1671,1663,1671,1661,13859
|
|
20231107,100900,2803158434,1663,1662,1663,1662,3471
|
|
20231107,100800,2797388263,1662,1665,1665,1662,2248
|
|
20231107,100700,2793649316,1665,1657,1667,1656,4161
|
|
20231107,100600,2786750097,1656,1669,1670,1655,19323
|
|
20231107,100500,2754655523,1671,1676,1676,1670,12268
|
|
20231107,100400,2734160552,1676,1677,1678,1673,13139
|
|
20231107,100300,2712134743,1677,1674,1677,1674,10009
|
|
20231107,100200,2695362661,1675,1673,1676,1673,12404
|
|
20231107,100100,2674592552,1673,1669,1674,1669,19572
|
|
20231107,100000,2641862035,1669,1667,1672,1666,10627
|
|
20231107,095900,2624121617,1667,1671,1671,1667,1050
|
|
20231107,095800,2622370408,1671,1667,1673,1665,15137
|
|
20231107,095700,2597100827,1667,1664,1668,1664,2302
|
|
20231107,095600,2593266032,1665,1664,1669,1664,8464
|
|
20231107,095500,2579146166,1664,1659,1665,1659,7606
|
|
20231107,095400,2566503994,1660,1661,1661,1659,5143
|
|
20231107,095300,2557968247,1661,1659,1662,1658,4344
|
|
20231107,095200,2550754790,1659,1653,1659,1653,16284
|
|
20231107,095100,2523814980,1654,1657,1658,1654,9712
|
|
20231107,095000,2507739826,1657,1658,1658,1654,20260
|
|
20231107,094900,2474187455,1658,1664,1664,1658,9103
|
|
20231107,094800,2459074710,1664,1663,1664,1663,7917
|
|
20231107,094700,2445904608,1663,1659,1663,1659,9592
|
|
20231107,094600,2429978277,1659,1658,1660,1658,6783
|
|
20231107,094500,2418727916,1658,1658,1658,1656,16921
|
|
20231107,094400,2390685076,1657,1660,1660,1657,8254
|
|
20231107,094300,2376992142,1660,1662,1662,1659,17697
|
|
20231107,094200,2347615116,1662,1663,1663,1661,15993
|
|
20231107,094100,2321041218,1663,1664,1668,1663,7762
|
|
20231107,094000,2308121993,1664,1662,1671,1662,5139
|
|
20231107,093900,2299573679,1662,1673,1673,1660,48229
|
|
20231107,093800,2219310065,1673,1675,1676,1673,12794
|
|
20231107,093700,2197881576,1675,1677,1677,1675,9874
|
|
20231107,093600,2181339377,1676,1673,1677,1673,3204
|
|
20231107,093500,2175975453,1674,1676,1677,1673,9240
|
|
20231107,093400,2160498802,1677,1682,1682,1676,5780
|
|
20231107,093300,2150789624,1683,1674,1683,1674,9120
|
|
20231107,093200,2135477029,1671,1677,1678,1671,19439
|
|
20231107,093100,2102954876,1675,1680,1680,1675,13486
|
|
20231107,093000,2080337700,1680,1676,1683,1676,5053
|
|
20231107,092900,2071862303,1676,1674,1676,1669,22304
|
|
20231107,092800,2034553808,1675,1677,1678,1675,10718
|
|
20231107,092700,2016586755,1677,1684,1685,1675,15041
|
|
20231107,092600,1991332678,1685,1677,1685,1677,12993
|
|
20231107,092500,1969519153,1677,1677,1678,1669,29059
|
|
20231107,092400,1920870507,1677,1685,1685,1676,26779
|
|
20231107,092300,1875929388,1683,1690,1690,1683,46191
|
|
20231107,092200,1797955511,1689,1689,1691,1683,56141
|
|
20231107,092100,1703240991,1688,1687,1689,1685,43318
|
|
20231107,092000,1630207962,1685,1671,1686,1670,49488
|
|
20231107,091900,1547310350,1671,1666,1672,1661,14134
|
|
20231107,091800,1523704535,1666,1658,1666,1658,20062
|
|
20231107,091700,1490366648,1658,1659,1660,1653,21711
|
|
20231107,091600,1454388201,1659,1671,1671,1659,26622
|
|
20231107,091500,1410036574,1671,1651,1671,1650,20953
|
|
20231107,091400,1375238306,1655,1655,1656,1649,19246
|
|
20231107,091300,1343419945,1659,1650,1659,1644,36286
|
|
20231107,091200,1283474694,1645,1653,1656,1645,15353
|
|
20231107,091100,1258158466,1653,1653,1656,1645,46993
|
|
20231107,091000,1180657801,1653,1671,1673,1653,31883
|
|
20231107,090900,1127523294,1671,1670,1673,1670,10398
|
|
20231107,090800,1110153461,1669,1666,1673,1665,43208
|
|
20231107,090700,1038098310,1667,1655,1667,1655,22150
|
|
20231107,090600,1001266237,1651,1660,1665,1647,36978
|
|
20231107,090500,940023157,1660,1644,1660,1638,79143
|
|
20231107,090400,809947225,1642,1646,1653,1642,112603
|
|
20231107,090300,624646802,1646,1670,1670,1646,83239
|
|
20231107,090200,486800159,1663,1674,1675,1660,56520
|
|
20231107,090100,392681370,1674,1691,1697,1663,94245
|
|
20231107,090000,233913535,1691,1722,1723,1688,136008
|