598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,185500,2233553583,1710,1710,1710,1710,23939
|
|
20231106,185400,2233553583,1710,1710,1710,1710,0
|
|
20231106,185300,2233553583,1710,1710,1710,1710,0
|
|
20231106,185200,2233553583,1710,1710,1710,1710,0
|
|
20231106,185100,2233553583,1710,1710,1710,1710,0
|
|
20231106,185000,2233553583,1710,1710,1710,1710,0
|
|
20231106,184900,2233553583,1710,1710,1710,1710,0
|
|
20231106,184800,2233553583,1710,1710,1710,1710,0
|
|
20231106,184700,2233553583,1710,1710,1710,1710,0
|
|
20231106,184600,2233553583,1710,1710,1710,1710,0
|
|
20231106,184500,2233553583,1710,1710,1710,1710,0
|
|
20231106,184400,2233553583,1710,1710,1710,1710,0
|
|
20231106,184300,2233553583,1710,1710,1710,1710,0
|
|
20231106,184200,2233553583,1710,1710,1710,1710,0
|
|
20231106,184100,2233553583,1710,1710,1710,1710,0
|
|
20231106,184000,2233553583,1710,1710,1710,1710,0
|
|
20231106,183900,2233553583,1710,1710,1710,1710,0
|
|
20231106,183800,2233553583,1710,1710,1710,1710,0
|
|
20231106,183700,2233553583,1710,1710,1710,1710,0
|
|
20231106,183600,2233553583,1710,1710,1710,1710,0
|
|
20231106,183500,2233553583,1710,1710,1710,1710,0
|
|
20231106,183400,2233553583,1710,1710,1710,1710,0
|
|
20231106,183300,2233553583,1710,1710,1710,1710,0
|
|
20231106,183200,2233553583,1710,1710,1710,1710,0
|
|
20231106,183100,2233553583,1710,1710,1710,1710,0
|
|
20231106,183000,2233553583,1710,1710,1710,1710,0
|
|
20231106,182900,2233553583,1710,1710,1710,1710,0
|
|
20231106,182800,2233553583,1710,1710,1710,1710,0
|
|
20231106,182700,2233553583,1710,1710,1710,1710,0
|
|
20231106,182600,2233553583,1710,1710,1710,1710,0
|
|
20231106,182500,2233553583,1710,1710,1710,1710,23939
|
|
20231106,182400,2233553583,1710,1710,1710,1710,0
|
|
20231106,182300,2233553583,1710,1710,1710,1710,0
|
|
20231106,182200,2233553583,1710,1710,1710,1710,0
|
|
20231106,182100,2233553583,1710,1710,1710,1710,0
|
|
20231106,182000,2233553583,1710,1710,1710,1710,0
|
|
20231106,181900,2233553583,1710,1710,1710,1710,0
|
|
20231106,181800,2233553583,1710,1710,1710,1710,0
|
|
20231106,181700,2233553583,1710,1710,1710,1710,0
|
|
20231106,181600,2233553583,1710,1710,1710,1710,0
|
|
20231106,181500,2233553583,1710,1710,1710,1710,0
|
|
20231106,181400,2233553583,1710,1710,1710,1710,0
|
|
20231106,181300,2233553583,1710,1710,1710,1710,0
|
|
20231106,181200,2233553583,1710,1710,1710,1710,0
|
|
20231106,181100,2233553583,1710,1710,1710,1710,0
|
|
20231106,181000,2233553583,1710,1710,1710,1710,0
|
|
20231106,180900,2233553583,1710,1710,1710,1710,0
|
|
20231106,180800,2233553583,1710,1710,1710,1710,0
|
|
20231106,180700,2233553583,1710,1710,1710,1710,0
|
|
20231106,180600,2233553583,1710,1710,1710,1710,0
|
|
20231106,180500,2233553583,1710,1710,1710,1710,0
|
|
20231106,180400,2233553583,1710,1710,1710,1710,0
|
|
20231106,180300,2233553583,1710,1710,1710,1710,0
|
|
20231106,180200,2233553583,1710,1710,1710,1710,0
|
|
20231106,180100,2233553583,1710,1710,1710,1710,0
|
|
20231106,180000,2233553583,1710,1710,1710,1710,0
|
|
20231106,175900,2233553583,1710,1710,1710,1710,0
|
|
20231106,175800,2233553583,1710,1710,1710,1710,0
|
|
20231106,175700,2233553583,1710,1710,1710,1710,0
|
|
20231106,175600,2233553583,1710,1710,1710,1710,0
|
|
20231106,175500,2233553583,1710,1710,1710,1710,23939
|
|
20231106,175400,2233553583,1710,1710,1710,1710,0
|
|
20231106,175300,2233553583,1710,1710,1710,1710,0
|
|
20231106,175200,2233553583,1710,1710,1710,1710,0
|
|
20231106,175100,2233553583,1710,1710,1710,1710,0
|
|
20231106,175000,2233553583,1710,1710,1710,1710,0
|
|
20231106,174900,2233553583,1710,1710,1710,1710,0
|
|
20231106,174800,2233553583,1710,1710,1710,1710,0
|
|
20231106,174700,2233553583,1710,1710,1710,1710,0
|
|
20231106,174600,2233553583,1710,1710,1710,1710,0
|
|
20231106,174500,2233553583,1710,1710,1710,1710,0
|
|
20231106,174400,2233553583,1710,1710,1710,1710,0
|
|
20231106,174300,2233553583,1710,1710,1710,1710,0
|
|
20231106,174200,2233553583,1710,1710,1710,1710,0
|
|
20231106,174100,2233553583,1710,1710,1710,1710,0
|
|
20231106,174000,2233553583,1710,1710,1710,1710,0
|
|
20231106,173900,2233553583,1710,1710,1710,1710,0
|
|
20231106,173800,2233553583,1710,1710,1710,1710,0
|
|
20231106,173700,2233553583,1710,1710,1710,1710,0
|
|
20231106,173600,2233553583,1710,1710,1710,1710,0
|
|
20231106,173500,2233553583,1710,1710,1710,1710,0
|
|
20231106,173400,2233553583,1710,1710,1710,1710,0
|
|
20231106,173300,2233553583,1710,1710,1710,1710,0
|
|
20231106,173200,2233553583,1710,1710,1710,1710,0
|
|
20231106,173100,2233553583,1710,1710,1710,1710,0
|
|
20231106,173000,2233553583,1710,1710,1710,1710,0
|
|
20231106,172900,2233553583,1710,1710,1710,1710,0
|
|
20231106,172800,2233553583,1710,1710,1710,1710,0
|
|
20231106,172700,2233553583,1710,1710,1710,1710,0
|
|
20231106,172600,2233553583,1710,1710,1710,1710,0
|
|
20231106,172500,2233553583,1710,1710,1710,1710,23939
|
|
20231106,172400,2233553583,1710,1710,1710,1710,0
|
|
20231106,172300,2233553583,1710,1710,1710,1710,0
|
|
20231106,172200,2233553583,1710,1710,1710,1710,0
|
|
20231106,172100,2233553583,1710,1710,1710,1710,0
|
|
20231106,172000,2233553583,1710,1710,1710,1710,0
|
|
20231106,171900,2233553583,1710,1710,1710,1710,0
|
|
20231106,171800,2233553583,1710,1710,1710,1710,0
|
|
20231106,171700,2233553583,1710,1710,1710,1710,0
|
|
20231106,171600,2233553583,1710,1710,1710,1710,0
|
|
20231106,171500,2233553583,1710,1710,1710,1710,0
|
|
20231106,171400,2233553583,1710,1710,1710,1710,0
|
|
20231106,171300,2233553583,1710,1710,1710,1710,0
|
|
20231106,171200,2233553583,1710,1710,1710,1710,0
|
|
20231106,171100,2233553583,1710,1710,1710,1710,0
|
|
20231106,171000,2233553583,1710,1710,1710,1710,0
|
|
20231106,170900,2233553583,1710,1710,1710,1710,0
|
|
20231106,170800,2233553583,1710,1710,1710,1710,0
|
|
20231106,170700,2233553583,1710,1710,1710,1710,0
|
|
20231106,170600,2233553583,1710,1710,1710,1710,0
|
|
20231106,170500,2233553583,1710,1710,1710,1710,0
|
|
20231106,170400,2233553583,1710,1710,1710,1710,0
|
|
20231106,170300,2233553583,1710,1710,1710,1710,0
|
|
20231106,170200,2233553583,1710,1710,1710,1710,0
|
|
20231106,170100,2233553583,1710,1710,1710,1710,0
|
|
20231106,170000,2233553583,1710,1710,1710,1710,0
|
|
20231106,165900,2233553583,1710,1710,1710,1710,0
|
|
20231106,165800,2233553583,1710,1710,1710,1710,0
|
|
20231106,165700,2233553583,1710,1710,1710,1710,0
|
|
20231106,165600,2233553583,1710,1710,1710,1710,0
|
|
20231106,165500,2233553583,1710,1710,1710,1710,23939
|
|
20231106,165400,2233553583,1710,1710,1710,1710,0
|
|
20231106,165300,2233553583,1710,1710,1710,1710,0
|
|
20231106,165200,2233553583,1710,1710,1710,1710,0
|
|
20231106,165100,2233553583,1710,1710,1710,1710,0
|
|
20231106,165000,2233553583,1710,1710,1710,1710,0
|
|
20231106,164900,2233553583,1710,1710,1710,1710,0
|
|
20231106,164800,2233553583,1710,1710,1710,1710,0
|
|
20231106,164700,2233553583,1710,1710,1710,1710,0
|
|
20231106,164600,2233553583,1710,1710,1710,1710,0
|
|
20231106,164500,2233553583,1710,1710,1710,1710,0
|
|
20231106,164400,2233553583,1710,1710,1710,1710,0
|
|
20231106,164300,2233553583,1710,1710,1710,1710,0
|
|
20231106,164200,2233553583,1710,1710,1710,1710,0
|
|
20231106,164100,2233553583,1710,1710,1710,1710,0
|
|
20231106,164000,2233553583,1710,1710,1710,1710,0
|
|
20231106,163900,2233553583,1710,1710,1710,1710,0
|
|
20231106,163800,2233553583,1710,1710,1710,1710,0
|
|
20231106,163700,2233553583,1710,1710,1710,1710,0
|
|
20231106,163600,2233553583,1710,1710,1710,1710,0
|
|
20231106,163500,2233553583,1710,1710,1710,1710,0
|
|
20231106,163400,2233553583,1710,1710,1710,1710,0
|
|
20231106,163300,2233553583,1710,1710,1710,1710,0
|
|
20231106,163200,2233553583,1710,1710,1710,1710,0
|
|
20231106,163100,2233553583,1710,1710,1710,1710,0
|
|
20231106,163000,2233553583,1710,1710,1710,1710,0
|
|
20231106,162900,2233553583,1710,1710,1710,1710,0
|
|
20231106,162800,2233553583,1710,1710,1710,1710,0
|
|
20231106,162700,2233553583,1710,1710,1710,1710,0
|
|
20231106,162600,2233553583,1710,1710,1710,1710,0
|
|
20231106,162500,2233553583,1710,1710,1710,1710,23939
|
|
20231106,162400,2233553583,1710,1710,1710,1710,0
|
|
20231106,162300,2233553583,1710,1710,1710,1710,0
|
|
20231106,162200,2233553583,1710,1710,1710,1710,0
|
|
20231106,162100,2233553583,1710,1710,1710,1710,0
|
|
20231106,162000,2233553583,1710,1710,1710,1710,0
|
|
20231106,161900,2233553583,1710,1710,1710,1710,0
|
|
20231106,161800,2233553583,1710,1710,1710,1710,0
|
|
20231106,161700,2233553583,1710,1710,1710,1710,0
|
|
20231106,161600,2233553583,1710,1710,1710,1710,0
|
|
20231106,161500,2233553583,1710,1710,1710,1710,0
|
|
20231106,161400,2233553583,1710,1710,1710,1710,0
|
|
20231106,161300,2233553583,1710,1710,1710,1710,0
|
|
20231106,161200,2233553583,1710,1710,1710,1710,0
|
|
20231106,161100,2233553583,1710,1710,1710,1710,0
|
|
20231106,161000,2233553583,1710,1710,1710,1710,0
|
|
20231106,160900,2233553583,1710,1710,1710,1710,0
|
|
20231106,160800,2233553583,1710,1710,1710,1710,0
|
|
20231106,160700,2233553583,1710,1710,1710,1710,0
|
|
20231106,160600,2233553583,1710,1710,1710,1710,0
|
|
20231106,160500,2233553583,1710,1710,1710,1710,0
|
|
20231106,160400,2233553583,1710,1710,1710,1710,0
|
|
20231106,160300,2233553583,1710,1710,1710,1710,0
|
|
20231106,160200,2233553583,1710,1710,1710,1710,0
|
|
20231106,160100,2233553583,1710,1710,1710,1710,0
|
|
20231106,160000,2233553583,1710,1710,1710,1710,0
|
|
20231106,155900,2233553583,1710,1710,1710,1710,0
|
|
20231106,155800,2233553583,1710,1710,1710,1710,0
|
|
20231106,155700,2233553583,1710,1710,1710,1710,0
|
|
20231106,155600,2233553583,1710,1710,1710,1710,0
|
|
20231106,155500,2233553583,1710,1710,1710,1710,23939
|
|
20231106,155400,2233553583,1710,1710,1710,1710,0
|
|
20231106,155300,2233553583,1710,1710,1710,1710,0
|
|
20231106,155200,2233553583,1710,1710,1710,1710,0
|
|
20231106,155100,2233553583,1710,1710,1710,1710,0
|
|
20231106,155000,2233553583,1710,1710,1710,1710,0
|
|
20231106,154900,2233553583,1710,1710,1710,1710,0
|
|
20231106,154800,2233553583,1710,1710,1710,1710,0
|
|
20231106,154700,2233553583,1710,1710,1710,1710,0
|
|
20231106,154600,2233553583,1710,1710,1710,1710,0
|
|
20231106,154500,2233553583,1710,1710,1710,1710,0
|
|
20231106,154400,2233553583,1710,1710,1710,1710,0
|
|
20231106,154300,2233553583,1710,1710,1710,1710,0
|
|
20231106,154200,2233553583,1710,1710,1710,1710,0
|
|
20231106,154100,2233553583,1710,1710,1710,1710,0
|
|
20231106,154000,2233553583,1710,1710,1710,1710,0
|
|
20231106,153900,2233553583,1710,1710,1710,1710,0
|
|
20231106,153800,2233553583,1710,1710,1710,1710,0
|
|
20231106,153700,2233553583,1710,1710,1710,1710,0
|
|
20231106,153600,2233553583,1710,1710,1710,1710,0
|
|
20231106,153500,2233553583,1710,1710,1710,1710,0
|
|
20231106,153400,2233553583,1710,1710,1710,1710,0
|
|
20231106,153300,2233553583,1710,1710,1710,1710,0
|
|
20231106,153200,2233553583,1710,1710,1710,1710,0
|
|
20231106,153100,2233553583,1710,1710,1710,1710,0
|
|
20231106,153000,2233553583,1710,1710,1710,1710,23939
|
|
20231106,152900,2192617893,1702,1702,1702,1702,0
|
|
20231106,152800,2192617893,1702,1702,1702,1702,0
|
|
20231106,152700,2192617893,1702,1702,1702,1702,0
|
|
20231106,152600,2192617893,1702,1702,1702,1702,0
|
|
20231106,152500,2192617893,1702,1702,1702,1702,0
|
|
20231106,152400,2192617893,1702,1702,1702,1702,0
|
|
20231106,152300,2192617893,1702,1702,1702,1702,0
|
|
20231106,152200,2192617893,1702,1702,1702,1702,0
|
|
20231106,152100,2192617893,1702,1702,1702,1702,0
|
|
20231106,152000,2192617893,1702,1702,1702,1702,0
|
|
20231106,151900,2192617893,1702,1703,1703,1701,3609
|
|
20231106,151800,2186475246,1708,1709,1710,1700,17217
|
|
20231106,151700,2157193496,1701,1711,1711,1701,15139
|
|
20231106,151600,2131421296,1711,1711,1711,1710,2456
|
|
20231106,151500,2127220314,1711,1711,1711,1710,296
|
|
20231106,151400,2126714149,1711,1710,1711,1710,2659
|
|
20231106,151300,2122164818,1709,1710,1710,1709,454
|
|
20231106,151200,2121388929,1709,1709,1709,1709,100
|
|
20231106,151100,2121218029,1710,1709,1710,1700,6695
|
|
20231106,151000,2109824024,1700,1700,1700,1699,3201
|
|
20231106,150900,2104383024,1699,1711,1711,1699,14896
|
|
20231106,150800,2079059072,1701,1710,1710,1701,11019
|
|
20231106,150700,2060274326,1712,1713,1713,1711,4621
|
|
20231106,150600,2052365109,1713,1713,1713,1713,2229
|
|
20231106,150500,2048546832,1714,1713,1714,1713,696
|
|
20231106,150400,2047354582,1713,1713,1713,1713,700
|
|
20231106,150300,2046155482,1713,1713,1713,1713,180
|
|
20231106,150200,2045847142,1713,1713,1713,1710,7211
|
|
20231106,150100,2033508783,1713,1721,1721,1713,61
|
|
20231106,150000,2033404242,1715,1721,1721,1715,2002
|
|
20231106,145900,2029970800,1710,1719,1719,1710,12544
|
|
20231106,145800,2008509103,1720,1722,1722,1712,6813
|
|
20231106,145700,1996823256,1723,1723,1723,1723,0
|
|
20231106,145600,1996823256,1723,1721,1723,1715,964
|
|
20231106,145500,1995169224,1723,1723,1723,1723,1500
|
|
20231106,145400,1992584724,1723,1715,1723,1715,1313
|
|
20231106,145300,1990332457,1723,1714,1723,1714,203
|
|
20231106,145200,1989984488,1714,1716,1726,1714,2917
|
|
20231106,145100,1984980911,1715,1727,1727,1715,4853
|
|
20231106,145000,1976651333,1723,1729,1729,1723,55
|
|
20231106,144900,1976556508,1723,1723,1723,1723,105
|
|
20231106,144800,1976375593,1715,1722,1722,1715,2211
|
|
20231106,144700,1972574659,1722,1726,1726,1722,3233
|
|
20231106,144600,1967000130,1726,1728,1728,1725,4999
|
|
20231106,144500,1958371527,1728,1729,1734,1728,559
|
|
20231106,144400,1957405102,1728,1728,1728,1728,212
|
|
20231106,144300,1957038766,1728,1728,1738,1728,1148
|
|
20231106,144200,1955054962,1729,1730,1730,1729,456
|
|
20231106,144100,1954266519,1738,1738,1738,1738,160
|
|
20231106,144000,1953988439,1738,1730,1739,1729,331
|
|
20231106,143900,1953416058,1730,1730,1730,1729,267
|
|
20231106,143800,1952954150,1730,1733,1733,1730,15790
|
|
20231106,143700,1925629369,1739,1739,1739,1739,305
|
|
20231106,143600,1925098974,1733,1733,1733,1733,266
|
|
20231106,143500,1924637996,1734,1735,1735,1734,5
|
|
20231106,143400,1924629325,1735,1735,1735,1735,1384
|
|
20231106,143300,1922228085,1737,1740,1740,1737,329
|
|
20231106,143200,1921656398,1738,1740,1740,1738,559
|
|
20231106,143100,1920684854,1740,1740,1740,1740,0
|
|
20231106,143000,1920684854,1740,1740,1740,1740,1
|
|
20231106,142900,1920683114,1738,1738,1738,1738,200
|
|
20231106,142800,1920335514,1737,1741,1741,1737,506
|
|
20231106,142700,1919456168,1742,1742,1742,1741,3107
|
|
20231106,142600,1914046827,1742,1731,1742,1731,2002
|
|
20231106,142500,1910578324,1731,1731,1731,1731,181
|
|
20231106,142400,1910265013,1730,1741,1742,1730,27263
|
|
20231106,142300,1863006241,1740,1740,1740,1740,246
|
|
20231106,142200,1862578201,1740,1740,1740,1740,139
|
|
20231106,142100,1862336341,1740,1740,1740,1740,150
|
|
20231106,142000,1862075341,1739,1739,1739,1739,0
|
|
20231106,141900,1862075341,1739,1742,1742,1739,1065
|
|
20231106,141800,1860222647,1742,1742,1742,1742,263
|
|
20231106,141700,1859764501,1739,1740,1740,1739,2050
|
|
20231106,141600,1856199443,1740,1740,1740,1740,1
|
|
20231106,141500,1856197703,1737,1737,1737,1737,0
|
|
20231106,141400,1856197703,1737,1737,1737,1737,5000
|
|
20231106,141300,1847512703,1737,1742,1742,1737,606
|
|
20231106,141200,1846459551,1742,1742,1742,1742,8
|
|
20231106,141100,1846445615,1737,1745,1745,1737,2982
|
|
20231106,141000,1841262354,1745,1745,1745,1745,106
|
|
20231106,140900,1841077384,1745,1745,1745,1745,6
|
|
20231106,140800,1841066914,1738,1739,1739,1738,324
|
|
20231106,140700,1840503602,1738,1742,1742,1738,4933
|
|
20231106,140600,1831921472,1742,1742,1748,1742,5425
|
|
20231106,140500,1822470792,1742,1748,1748,1742,4053
|
|
20231106,140400,1815406190,1748,1748,1748,1748,106
|
|
20231106,140300,1815220902,1748,1748,1748,1748,107
|
|
20231106,140200,1815033866,1748,1748,1748,1748,105
|
|
20231106,140100,1814850326,1748,1746,1748,1743,14664
|
|
20231106,140000,1789270667,1745,1748,1748,1745,1561
|
|
20231106,135900,1786546272,1748,1748,1748,1748,1224
|
|
20231106,135800,1784406720,1749,1746,1750,1746,2110
|
|
20231106,135700,1780722230,1750,1749,1750,1745,5101
|
|
20231106,135600,1771817047,1749,1749,1749,1749,299
|
|
20231106,135500,1771294096,1749,1750,1750,1749,1493
|
|
20231106,135400,1768682067,1750,1750,1750,1750,1100
|
|
20231106,135300,1766757067,1750,1749,1750,1749,4734
|
|
20231106,135200,1758474733,1743,1743,1743,1743,8
|
|
20231106,135100,1758460789,1744,1743,1744,1743,4839
|
|
20231106,135000,1750025912,1743,1743,1743,1743,757
|
|
20231106,134900,1748706461,1743,1743,1743,1743,2193
|
|
20231106,134800,1744884062,1742,1742,1742,1742,69
|
|
20231106,134700,1744763864,1742,1742,1742,1742,347
|
|
20231106,134600,1744159390,1742,1742,1742,1742,211
|
|
20231106,134500,1743791828,1743,1749,1749,1743,1497
|
|
20231106,134400,1741182527,1749,1749,1749,1749,1
|
|
20231106,134300,1741180778,1743,1749,1749,1743,386
|
|
20231106,134200,1740507034,1749,1748,1749,1748,1404
|
|
20231106,134100,1738052642,1749,1749,1749,1749,0
|
|
20231106,134000,1738052642,1749,1748,1749,1748,400
|
|
20231106,133900,1737353342,1748,1745,1748,1745,715
|
|
20231106,133800,1736104488,1745,1745,1745,1745,639
|
|
20231106,133700,1734989433,1745,1745,1745,1745,206
|
|
20231106,133600,1734629963,1741,1741,1741,1741,0
|
|
20231106,133500,1734629963,1741,1741,1741,1741,3654
|
|
20231106,133400,1728268349,1741,1741,1741,1741,1
|
|
20231106,133300,1728266608,1741,1741,1741,1741,291
|
|
20231106,133200,1727759977,1740,1740,1740,1740,1838
|
|
20231106,133100,1724561857,1740,1742,1742,1740,6747
|
|
20231106,133000,1712816921,1741,1741,1741,1741,0
|
|
20231106,132900,1712816921,1741,1741,1741,1741,0
|
|
20231106,132800,1712816921,1741,1741,1741,1741,0
|
|
20231106,132700,1712816921,1741,1741,1741,1741,0
|
|
20231106,132600,1712816921,1741,1741,1741,1741,0
|
|
20231106,132500,1712816921,1741,1741,1741,1741,100
|
|
20231106,132400,1712642821,1740,1740,1740,1740,0
|
|
20231106,132300,1712642821,1740,1740,1740,1740,0
|
|
20231106,132200,1712642821,1740,1740,1740,1740,501
|
|
20231106,132100,1711771081,1740,1740,1740,1740,0
|
|
20231106,132000,1711771081,1740,1740,1740,1740,4
|
|
20231106,131900,1711764121,1749,1749,1749,1749,0
|
|
20231106,131800,1711764121,1749,1749,1749,1749,100
|
|
20231106,131700,1711589221,1737,1737,1737,1737,0
|
|
20231106,131600,1711589221,1737,1737,1737,1737,0
|
|
20231106,131500,1711589221,1737,1745,1745,1737,5000
|
|
20231106,131400,1702888932,1744,1744,1744,1744,0
|
|
20231106,131300,1702888932,1744,1746,1746,1744,1179
|
|
20231106,131200,1700831471,1750,1750,1750,1750,587
|
|
20231106,131100,1699804221,1750,1750,1750,1750,0
|
|
20231106,131000,1699804221,1750,1750,1750,1750,50
|
|
20231106,130900,1699716721,1750,1750,1750,1750,114
|
|
20231106,130800,1699517221,1746,1746,1746,1746,0
|
|
20231106,130700,1699517221,1746,1747,1747,1746,10595
|
|
20231106,130600,1681008176,1748,1748,1748,1748,5
|
|
20231106,130500,1680999436,1754,1750,1754,1750,110
|
|
20231106,130400,1680806716,1748,1751,1751,1748,876
|
|
20231106,130300,1679274076,1752,1752,1752,1752,1634
|
|
20231106,130200,1676411308,1752,1752,1752,1752,497
|
|
20231106,130100,1675540564,1751,1751,1751,1751,470
|
|
20231106,130000,1674717594,1751,1749,1751,1749,1044
|
|
20231106,125900,1672890794,1749,1748,1749,1748,582
|
|
20231106,125800,1671873179,1747,1747,1747,1747,0
|
|
20231106,125700,1671873179,1747,1747,1747,1747,50
|
|
20231106,125600,1671785829,1748,1747,1748,1747,309
|
|
20231106,125500,1671245809,1745,1745,1745,1745,1000
|
|
20231106,125400,1669500809,1745,1745,1745,1745,300
|
|
20231106,125300,1668977309,1747,1747,1747,1747,200
|
|
20231106,125200,1668627909,1747,1747,1747,1747,123
|
|
20231106,125100,1668413028,1747,1747,1747,1747,0
|
|
20231106,125000,1668413028,1747,1747,1747,1746,260
|
|
20231106,124900,1667958995,1742,1742,1742,1742,0
|
|
20231106,124800,1667958995,1742,1742,1742,1742,253
|
|
20231106,124700,1667518269,1742,1742,1742,1742,1
|
|
20231106,124600,1667516527,1742,1742,1742,1742,30
|
|
20231106,124500,1667464267,1742,1746,1746,1742,788
|
|
20231106,124400,1666090701,1742,1742,1742,1742,1129
|
|
20231106,124300,1664123983,1742,1746,1749,1742,123
|
|
20231106,124200,1663909624,1749,1749,1749,1749,0
|
|
20231106,124100,1663909624,1749,1747,1750,1747,136
|
|
20231106,124000,1663671887,1747,1747,1747,1747,5
|
|
20231106,123900,1663663152,1748,1743,1748,1743,384
|
|
20231106,123800,1662993835,1743,1740,1743,1740,812
|
|
20231106,123700,1661580950,1743,1740,1743,1740,15
|
|
20231106,123600,1661554823,1740,1741,1741,1740,11307
|
|
20231106,123500,1641879437,1741,1743,1743,1741,361
|
|
20231106,123400,1641250466,1743,1750,1750,1741,246
|
|
20231106,123300,1640821070,1749,1748,1750,1748,88
|
|
20231106,123200,1640667085,1749,1748,1750,1748,276
|
|
20231106,123100,1640184112,1750,1750,1750,1746,21
|
|
20231106,123000,1640147370,1751,1744,1751,1744,131
|
|
20231106,122900,1639918527,1746,1744,1751,1742,1401
|
|
20231106,122800,1637477373,1747,1751,1753,1747,242
|
|
20231106,122700,1637054523,1751,1747,1751,1747,483
|
|
20231106,122600,1636210706,1747,1745,1747,1744,112
|
|
20231106,122500,1636015157,1745,1744,1745,1744,36
|
|
20231106,122400,1635952357,1743,1735,1746,1734,584
|
|
20231106,122300,1634939042,1737,1735,1737,1734,128
|
|
20231106,122200,1634717072,1734,1740,1740,1734,1219
|
|
20231106,122100,1632602111,1738,1746,1752,1738,3108
|
|
20231106,122000,1627188139,1751,1752,1753,1746,35
|
|
20231106,121900,1627126833,1753,1753,1753,1753,1
|
|
20231106,121800,1627125080,1753,1754,1754,1737,5708
|
|
20231106,121700,1617172812,1746,1773,1773,1746,1675
|
|
20231106,121600,1614226827,1774,1739,1775,1739,6066
|
|
20231106,121500,1603523644,1739,1736,1739,1736,373
|
|
20231106,121400,1602875816,1734,1730,1734,1730,185
|
|
20231106,121300,1602555423,1730,1729,1730,1729,30
|
|
20231106,121200,1602503524,1727,1727,1727,1727,1831
|
|
20231106,121100,1599341387,1728,1723,1728,1722,399
|
|
20231106,121000,1598652272,1720,1719,1721,1719,2897
|
|
20231106,120900,1593669455,1718,1718,1718,1718,869
|
|
20231106,120800,1592176513,1718,1710,1718,1710,7693
|
|
20231106,120700,1579005343,1708,1717,1717,1700,9822
|
|
20231106,120600,1562223455,1717,1730,1730,1717,19556
|
|
20231106,120500,1528519386,1730,1737,1737,1730,1530
|
|
20231106,120400,1525869518,1737,1740,1740,1737,172
|
|
20231106,120300,1525570304,1740,1740,1740,1740,0
|
|
20231106,120200,1525570304,1740,1744,1745,1740,5710
|
|
20231106,120100,1515626549,1744,1750,1750,1744,4744
|
|
20231106,120000,1507341362,1755,1755,1755,1750,702
|
|
20231106,115900,1506109362,1755,1755,1755,1755,0
|
|
20231106,115800,1506109362,1755,1750,1756,1750,1585
|
|
20231106,115700,1503329620,1750,1753,1756,1750,5418
|
|
20231106,115600,1493827114,1756,1753,1756,1753,1363
|
|
20231106,115500,1491433689,1750,1755,1755,1750,250
|
|
20231106,115400,1490995808,1756,1769,1769,1756,1084
|
|
20231106,115300,1489092192,1768,1757,1768,1757,72
|
|
20231106,115200,1488965600,1758,1758,1758,1758,84
|
|
20231106,115100,1488817928,1769,1766,1769,1766,4500
|
|
20231106,115000,1480859857,1768,1768,1768,1768,0
|
|
20231106,114900,1480859857,1768,1766,1768,1760,90
|
|
20231106,114800,1480700963,1768,1768,1768,1768,11
|
|
20231106,114700,1480681515,1768,1768,1770,1750,16030
|
|
20231106,114600,1452591178,1770,1770,1770,1770,361
|
|
20231106,114500,1451952208,1770,1770,1770,1770,100
|
|
20231106,114400,1451775208,1770,1756,1770,1756,12
|
|
20231106,114300,1451754122,1755,1761,1761,1755,6200
|
|
20231106,114200,1440866493,1760,1760,1760,1760,110
|
|
20231106,114100,1440672893,1760,1770,1770,1760,1200
|
|
20231106,114000,1438558893,1770,1769,1770,1769,1000
|
|
20231106,113900,1436789191,1769,1769,1769,1769,1000
|
|
20231106,113800,1435020191,1760,1760,1760,1760,2
|
|
20231106,113700,1435016671,1769,1769,1769,1769,0
|
|
20231106,113600,1435016671,1769,1757,1769,1757,2005
|
|
20231106,113500,1431493814,1757,1757,1757,1757,772
|
|
20231106,113400,1430137410,1756,1757,1757,1756,1243
|
|
20231106,113300,1427954659,1757,1758,1770,1757,2419
|
|
20231106,113200,1423702500,1759,1762,1763,1759,4264
|
|
20231106,113100,1416192101,1762,1760,1763,1760,1455
|
|
20231106,113000,1413627508,1763,1761,1763,1761,1582
|
|
20231106,112900,1410841603,1766,1767,1767,1766,1076
|
|
20231106,112800,1408941351,1761,1761,1761,1761,1
|
|
20231106,112700,1408939590,1761,1761,1761,1761,3200
|
|
20231106,112600,1403304390,1760,1761,1761,1760,360
|
|
20231106,112500,1402670789,1760,1767,1768,1760,3226
|
|
20231106,112400,1396982772,1760,1768,1768,1760,8777
|
|
20231106,112300,1381509487,1768,1768,1768,1768,50
|
|
20231106,112200,1381421087,1767,1767,1767,1767,1594
|
|
20231106,112100,1378604489,1768,1769,1769,1768,7160
|
|
20231106,112000,1365944516,1776,1778,1778,1776,201
|
|
20231106,111900,1365587340,1778,1780,1780,1778,102
|
|
20231106,111800,1365405980,1781,1771,1781,1771,644
|
|
20231106,111700,1364264064,1770,1769,1770,1769,1017
|
|
20231106,111600,1362464941,1773,1773,1773,1773,2
|
|
20231106,111500,1362461395,1773,1773,1773,1773,1
|
|
20231106,111400,1362459622,1774,1769,1774,1767,6219
|
|
20231106,111300,1351464550,1769,1771,1771,1769,1655
|
|
20231106,111200,1348536395,1771,1772,1772,1771,391
|
|
20231106,111100,1347843544,1772,1772,1772,1772,195
|
|
20231106,111000,1347498004,1768,1771,1771,1768,1881
|
|
20231106,110900,1344168834,1774,1774,1774,1774,0
|
|
20231106,110800,1344168834,1774,1774,1774,1774,710
|
|
20231106,110700,1342909294,1770,1771,1771,1770,2048
|
|
20231106,110600,1339284171,1772,1777,1777,1772,1417
|
|
20231106,110500,1336771579,1776,1776,1776,1776,1
|
|
20231106,110400,1336769803,1774,1783,1783,1774,3002
|
|
20231106,110300,1331442332,1783,1785,1785,1774,10011
|
|
20231106,110200,1313679574,1774,1782,1782,1774,5587
|
|
20231106,110100,1303763593,1786,1775,1786,1775,7303
|
|
20231106,110000,1290757174,1775,1774,1775,1774,227
|
|
20231106,105900,1290354439,1771,1774,1774,1771,359
|
|
20231106,105800,1289718520,1774,1774,1774,1774,215
|
|
20231106,105700,1289337110,1774,1775,1775,1774,1055
|
|
20231106,105600,1287464810,1767,1774,1775,1766,2693
|
|
20231106,105500,1282695498,1770,1775,1775,1770,5461
|
|
20231106,105400,1273021905,1776,1779,1781,1776,6102
|
|
20231106,105300,1262175403,1779,1781,1781,1779,1395
|
|
20231106,105200,1259693167,1782,1786,1786,1782,389
|
|
20231106,105100,1258999420,1780,1786,1789,1780,3233
|
|
20231106,105000,1253242555,1780,1786,1786,1780,5276
|
|
20231106,104900,1243844685,1786,1793,1793,1786,157
|
|
20231106,104800,1243564180,1790,1793,1793,1790,290
|
|
20231106,104700,1243044900,1794,1794,1794,1794,50
|
|
20231106,104600,1242955200,1795,1794,1795,1794,300
|
|
20231106,104500,1242416986,1795,1780,1796,1778,4795
|
|
20231106,104400,1233885158,1779,1779,1781,1779,3015
|
|
20231106,104300,1228520423,1779,1783,1783,1779,9596
|
|
20231106,104200,1211431221,1783,1786,1787,1783,5395
|
|
20231106,104100,1201802277,1785,1791,1792,1785,16655
|
|
20231106,104000,1172034371,1792,1793,1793,1792,518
|
|
20231106,103900,1171105805,1793,1795,1795,1793,1025
|
|
20231106,103800,1169267202,1795,1794,1795,1794,1650
|
|
20231106,103700,1166307047,1794,1794,1795,1794,570
|
|
20231106,103600,1165284457,1794,1794,1794,1793,779
|
|
20231106,103500,1163887043,1793,1793,1793,1793,50
|
|
20231106,103400,1163797393,1792,1790,1792,1790,388
|
|
20231106,103300,1163102239,1790,1788,1792,1788,10381
|
|
20231106,103200,1144504079,1788,1793,1796,1788,20628
|
|
20231106,103100,1107536949,1793,1795,1796,1793,5089
|
|
20231106,103000,1098405352,1796,1798,1798,1796,805
|
|
20231106,102900,1096959569,1799,1797,1799,1797,212
|
|
20231106,102800,1096578603,1797,1799,1799,1797,3752
|
|
20231106,102700,1089831828,1799,1798,1800,1798,799
|
|
20231106,102600,1088394786,1799,1798,1799,1798,393
|
|
20231106,102500,1087688072,1799,1798,1800,1798,4279
|
|
20231106,102400,1079991024,1798,1799,1800,1798,863
|
|
20231106,102300,1078439022,1801,1802,1802,1799,2244
|
|
20231106,102200,1074396814,1804,1811,1811,1802,15119
|
|
20231106,102100,1047057236,1814,1814,1814,1814,100
|
|
20231106,102000,1046875836,1814,1814,1814,1814,1201
|
|
20231106,101900,1044697222,1809,1810,1814,1809,4894
|
|
20231106,101800,1035823387,1809,1809,1809,1809,167
|
|
20231106,101700,1035521284,1809,1810,1810,1809,3968
|
|
20231106,101600,1028340104,1810,1812,1815,1810,3767
|
|
20231106,101500,1021512903,1812,1809,1812,1804,13845
|
|
20231106,101400,996453082,1809,1804,1809,1804,19973
|
|
20231106,101300,960378237,1804,1801,1804,1801,12480
|
|
20231106,101200,937877425,1801,1798,1802,1795,15240
|
|
20231106,101100,910447684,1794,1795,1799,1794,9880
|
|
20231106,101000,892697891,1795,1797,1797,1795,195
|
|
20231106,100900,892347801,1798,1795,1798,1793,6751
|
|
20231106,100800,880228306,1795,1796,1797,1795,1967
|
|
20231106,100700,876696894,1796,1797,1797,1796,751
|
|
20231106,100600,875348047,1797,1797,1797,1797,50
|
|
20231106,100500,875258197,1798,1799,1799,1795,4841
|
|
20231106,100400,866563711,1800,1796,1800,1795,2133
|
|
20231106,100300,862728386,1796,1794,1796,1793,3443
|
|
20231106,100200,856552622,1794,1796,1796,1794,1509
|
|
20231106,100100,853844526,1797,1797,1797,1797,6265
|
|
20231106,100000,842586321,1797,1797,1797,1797,233
|
|
20231106,095900,842167620,1798,1800,1801,1798,318
|
|
20231106,095800,841595299,1800,1798,1800,1798,5600
|
|
20231106,095700,831516184,1800,1798,1800,1797,671
|
|
20231106,095600,830309907,1798,1798,1798,1797,820
|
|
20231106,095500,828836316,1800,1799,1800,1799,6718
|
|
20231106,095400,816744016,1800,1792,1800,1792,12415
|
|
20231106,095300,794461805,1792,1794,1794,1791,1510
|
|
20231106,095200,791755220,1794,1794,1799,1794,16410
|
|
20231106,095100,762278269,1791,1793,1793,1791,120
|
|
20231106,095000,762063139,1794,1789,1794,1789,556
|
|
20231106,094900,761068445,1789,1787,1789,1785,6229
|
|
20231106,094800,749929198,1787,1787,1789,1783,7405
|
|
20231106,094700,736712564,1788,1786,1797,1786,2649
|
|
20231106,094600,731965139,1786,1786,1787,1785,1369
|
|
20231106,094500,729521211,1786,1799,1799,1786,12613
|
|
20231106,094400,706946771,1799,1796,1800,1796,960
|
|
20231106,094300,705221867,1796,1802,1802,1796,101
|
|
20231106,094200,705040465,1790,1802,1802,1790,2329
|
|
20231106,094100,700855469,1788,1804,1804,1788,11090
|
|
20231106,094000,681003383,1805,1806,1806,1805,1564
|
|
20231106,093900,678178863,1806,1805,1806,1791,2176
|
|
20231106,093800,674251573,1787,1801,1807,1787,11520
|
|
20231106,093700,653513471,1801,1795,1801,1795,813
|
|
20231106,093600,652054118,1787,1801,1801,1787,13311
|
|
20231106,093500,628190157,1808,1808,1808,1804,846
|
|
20231106,093400,626660739,1808,1812,1818,1800,5244
|
|
20231106,093300,617184122,1810,1791,1810,1791,31100
|
|
20231106,093200,561258281,1791,1792,1792,1785,2893
|
|
20231106,093100,556077302,1798,1799,1799,1791,6753
|
|
20231106,093000,543969421,1799,1785,1799,1785,18816
|
|
20231106,092900,510246208,1792,1796,1796,1781,3026
|
|
20231106,092800,504822338,1796,1777,1798,1777,21759
|
|
20231106,092700,465960212,1777,1777,1780,1771,11179
|
|
20231106,092600,446143549,1780,1771,1781,1771,2594
|
|
20231106,092500,441529753,1781,1780,1784,1771,7679
|
|
20231106,092400,427885890,1780,1776,1780,1766,6055
|
|
20231106,092300,417127125,1775,1765,1776,1765,20921
|
|
20231106,092200,380115763,1764,1750,1765,1733,13330
|
|
20231106,092100,356609062,1732,1765,1765,1731,1122
|
|
20231106,092000,354640397,1765,1730,1766,1727,20889
|
|
20231106,091900,318050882,1732,1725,1732,1715,20836
|
|
20231106,091800,282011349,1717,1725,1725,1717,277
|
|
20231106,091700,281533636,1725,1726,1726,1710,11822
|
|
20231106,091600,261228881,1726,1720,1726,1710,6950
|
|
20231106,091500,249268132,1710,1725,1725,1710,2996
|
|
20231106,091400,244141074,1726,1714,1726,1712,1886
|
|
20231106,091300,240911458,1707,1707,1707,1707,1562
|
|
20231106,091200,238245124,1707,1716,1729,1702,1890
|
|
20231106,091100,235002170,1715,1702,1716,1702,1103
|
|
20231106,091000,233111249,1700,1673,1700,1673,17808
|
|
20231106,090900,203099251,1673,1675,1686,1670,3580
|
|
20231106,090800,197111000,1687,1687,1689,1673,6982
|
|
20231106,090700,185416224,1687,1688,1688,1673,6798
|
|
20231106,090600,174025507,1688,1696,1696,1688,7005
|
|
20231106,090500,162167255,1695,1698,1698,1693,4592
|
|
20231106,090400,154386348,1697,1699,1727,1697,27163
|
|
20231106,090300,108270373,1700,1645,1700,1643,14577
|
|
20231106,090200,83922447,1642,1708,1734,1630,25634
|
|
20231106,090100,40973715,1703,1736,1736,1701,14763
|
|
20231106,090000,15544772,1735,1730,1762,1730,8966
|