598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,185500,1710855623,1620,1620,1620,1620,20061
|
|
20231107,185400,1710855623,1620,1620,1620,1620,0
|
|
20231107,185300,1710855623,1620,1620,1620,1620,0
|
|
20231107,185200,1710855623,1620,1620,1620,1620,0
|
|
20231107,185100,1710855623,1620,1620,1620,1620,0
|
|
20231107,185000,1710855623,1620,1620,1620,1620,0
|
|
20231107,184900,1710855623,1620,1620,1620,1620,0
|
|
20231107,184800,1710855623,1620,1620,1620,1620,0
|
|
20231107,184700,1710855623,1620,1620,1620,1620,0
|
|
20231107,184600,1710855623,1620,1620,1620,1620,0
|
|
20231107,184500,1710855623,1620,1620,1620,1620,0
|
|
20231107,184400,1710855623,1620,1620,1620,1620,0
|
|
20231107,184300,1710855623,1620,1620,1620,1620,0
|
|
20231107,184200,1710855623,1620,1620,1620,1620,0
|
|
20231107,184100,1710855623,1620,1620,1620,1620,0
|
|
20231107,184000,1710855623,1620,1620,1620,1620,0
|
|
20231107,183900,1710855623,1620,1620,1620,1620,0
|
|
20231107,183800,1710855623,1620,1620,1620,1620,0
|
|
20231107,183700,1710855623,1620,1620,1620,1620,0
|
|
20231107,183600,1710855623,1620,1620,1620,1620,0
|
|
20231107,183500,1710855623,1620,1620,1620,1620,0
|
|
20231107,183400,1710855623,1620,1620,1620,1620,0
|
|
20231107,183300,1710855623,1620,1620,1620,1620,0
|
|
20231107,183200,1710855623,1620,1620,1620,1620,0
|
|
20231107,183100,1710855623,1620,1620,1620,1620,0
|
|
20231107,183000,1710855623,1620,1620,1620,1620,0
|
|
20231107,182900,1710855623,1620,1620,1620,1620,0
|
|
20231107,182800,1710855623,1620,1620,1620,1620,0
|
|
20231107,182700,1710855623,1620,1620,1620,1620,0
|
|
20231107,182600,1710855623,1620,1620,1620,1620,0
|
|
20231107,182500,1710855623,1620,1620,1620,1620,20061
|
|
20231107,182400,1710855623,1620,1620,1620,1620,0
|
|
20231107,182300,1710855623,1620,1620,1620,1620,0
|
|
20231107,182200,1710855623,1620,1620,1620,1620,0
|
|
20231107,182100,1710855623,1620,1620,1620,1620,0
|
|
20231107,182000,1710855623,1620,1620,1620,1620,0
|
|
20231107,181900,1710855623,1620,1620,1620,1620,0
|
|
20231107,181800,1710855623,1620,1620,1620,1620,0
|
|
20231107,181700,1710855623,1620,1620,1620,1620,0
|
|
20231107,181600,1710855623,1620,1620,1620,1620,0
|
|
20231107,181500,1710855623,1620,1620,1620,1620,0
|
|
20231107,181400,1710855623,1620,1620,1620,1620,0
|
|
20231107,181300,1710855623,1620,1620,1620,1620,0
|
|
20231107,181200,1710855623,1620,1620,1620,1620,0
|
|
20231107,181100,1710855623,1620,1620,1620,1620,0
|
|
20231107,181000,1710855623,1620,1620,1620,1620,0
|
|
20231107,180900,1710855623,1620,1620,1620,1620,0
|
|
20231107,180800,1710855623,1620,1620,1620,1620,0
|
|
20231107,180700,1710855623,1620,1620,1620,1620,0
|
|
20231107,180600,1710855623,1620,1620,1620,1620,0
|
|
20231107,180500,1710855623,1620,1620,1620,1620,0
|
|
20231107,180400,1710855623,1620,1620,1620,1620,0
|
|
20231107,180300,1710855623,1620,1620,1620,1620,0
|
|
20231107,180200,1710855623,1620,1620,1620,1620,0
|
|
20231107,180100,1710855623,1620,1620,1620,1620,0
|
|
20231107,180000,1710855623,1620,1620,1620,1620,0
|
|
20231107,175900,1710855623,1620,1620,1620,1620,0
|
|
20231107,175800,1710855623,1620,1620,1620,1620,0
|
|
20231107,175700,1710855623,1620,1620,1620,1620,0
|
|
20231107,175600,1710855623,1620,1620,1620,1620,0
|
|
20231107,175500,1710855623,1620,1620,1620,1620,20061
|
|
20231107,175400,1710855623,1620,1620,1620,1620,0
|
|
20231107,175300,1710855623,1620,1620,1620,1620,0
|
|
20231107,175200,1710855623,1620,1620,1620,1620,0
|
|
20231107,175100,1710855623,1620,1620,1620,1620,0
|
|
20231107,175000,1710855623,1620,1620,1620,1620,0
|
|
20231107,174900,1710855623,1620,1620,1620,1620,0
|
|
20231107,174800,1710855623,1620,1620,1620,1620,0
|
|
20231107,174700,1710855623,1620,1620,1620,1620,0
|
|
20231107,174600,1710855623,1620,1620,1620,1620,0
|
|
20231107,174500,1710855623,1620,1620,1620,1620,0
|
|
20231107,174400,1710855623,1620,1620,1620,1620,0
|
|
20231107,174300,1710855623,1620,1620,1620,1620,0
|
|
20231107,174200,1710855623,1620,1620,1620,1620,0
|
|
20231107,174100,1710855623,1620,1620,1620,1620,0
|
|
20231107,174000,1710855623,1620,1620,1620,1620,0
|
|
20231107,173900,1710855623,1620,1620,1620,1620,0
|
|
20231107,173800,1710855623,1620,1620,1620,1620,0
|
|
20231107,173700,1710855623,1620,1620,1620,1620,0
|
|
20231107,173600,1710855623,1620,1620,1620,1620,0
|
|
20231107,173500,1710855623,1620,1620,1620,1620,0
|
|
20231107,173400,1710855623,1620,1620,1620,1620,0
|
|
20231107,173300,1710855623,1620,1620,1620,1620,0
|
|
20231107,173200,1710855623,1620,1620,1620,1620,0
|
|
20231107,173100,1710855623,1620,1620,1620,1620,0
|
|
20231107,173000,1710855623,1620,1620,1620,1620,0
|
|
20231107,172900,1710855623,1620,1620,1620,1620,0
|
|
20231107,172800,1710855623,1620,1620,1620,1620,0
|
|
20231107,172700,1710855623,1620,1620,1620,1620,0
|
|
20231107,172600,1710855623,1620,1620,1620,1620,0
|
|
20231107,172500,1710855623,1620,1620,1620,1620,20061
|
|
20231107,172400,1710855623,1620,1620,1620,1620,0
|
|
20231107,172300,1710855623,1620,1620,1620,1620,0
|
|
20231107,172200,1710855623,1620,1620,1620,1620,0
|
|
20231107,172100,1710855623,1620,1620,1620,1620,0
|
|
20231107,172000,1710855623,1620,1620,1620,1620,0
|
|
20231107,171900,1710855623,1620,1620,1620,1620,0
|
|
20231107,171800,1710855623,1620,1620,1620,1620,0
|
|
20231107,171700,1710855623,1620,1620,1620,1620,0
|
|
20231107,171600,1710855623,1620,1620,1620,1620,0
|
|
20231107,171500,1710855623,1620,1620,1620,1620,0
|
|
20231107,171400,1710855623,1620,1620,1620,1620,0
|
|
20231107,171300,1710855623,1620,1620,1620,1620,0
|
|
20231107,171200,1710855623,1620,1620,1620,1620,0
|
|
20231107,171100,1710855623,1620,1620,1620,1620,0
|
|
20231107,171000,1710855623,1620,1620,1620,1620,0
|
|
20231107,170900,1710855623,1620,1620,1620,1620,0
|
|
20231107,170800,1710855623,1620,1620,1620,1620,0
|
|
20231107,170700,1710855623,1620,1620,1620,1620,0
|
|
20231107,170600,1710855623,1620,1620,1620,1620,0
|
|
20231107,170500,1710855623,1620,1620,1620,1620,0
|
|
20231107,170400,1710855623,1620,1620,1620,1620,0
|
|
20231107,170300,1710855623,1620,1620,1620,1620,0
|
|
20231107,170200,1710855623,1620,1620,1620,1620,0
|
|
20231107,170100,1710855623,1620,1620,1620,1620,0
|
|
20231107,170000,1710855623,1620,1620,1620,1620,0
|
|
20231107,165900,1710855623,1620,1620,1620,1620,0
|
|
20231107,165800,1710855623,1620,1620,1620,1620,0
|
|
20231107,165700,1710855623,1620,1620,1620,1620,0
|
|
20231107,165600,1710855623,1620,1620,1620,1620,0
|
|
20231107,165500,1710855623,1620,1620,1620,1620,20061
|
|
20231107,165400,1710855623,1620,1620,1620,1620,0
|
|
20231107,165300,1710855623,1620,1620,1620,1620,0
|
|
20231107,165200,1710855623,1620,1620,1620,1620,0
|
|
20231107,165100,1710855623,1620,1620,1620,1620,0
|
|
20231107,165000,1710855623,1620,1620,1620,1620,0
|
|
20231107,164900,1710855623,1620,1620,1620,1620,0
|
|
20231107,164800,1710855623,1620,1620,1620,1620,0
|
|
20231107,164700,1710855623,1620,1620,1620,1620,0
|
|
20231107,164600,1710855623,1620,1620,1620,1620,0
|
|
20231107,164500,1710855623,1620,1620,1620,1620,0
|
|
20231107,164400,1710855623,1620,1620,1620,1620,0
|
|
20231107,164300,1710855623,1620,1620,1620,1620,0
|
|
20231107,164200,1710855623,1620,1620,1620,1620,0
|
|
20231107,164100,1710855623,1620,1620,1620,1620,0
|
|
20231107,164000,1710855623,1620,1620,1620,1620,0
|
|
20231107,163900,1710855623,1620,1620,1620,1620,0
|
|
20231107,163800,1710855623,1620,1620,1620,1620,0
|
|
20231107,163700,1710855623,1620,1620,1620,1620,0
|
|
20231107,163600,1710855623,1620,1620,1620,1620,0
|
|
20231107,163500,1710855623,1620,1620,1620,1620,0
|
|
20231107,163400,1710855623,1620,1620,1620,1620,0
|
|
20231107,163300,1710855623,1620,1620,1620,1620,0
|
|
20231107,163200,1710855623,1620,1620,1620,1620,0
|
|
20231107,163100,1710855623,1620,1620,1620,1620,0
|
|
20231107,163000,1710855623,1620,1620,1620,1620,0
|
|
20231107,162900,1710855623,1620,1620,1620,1620,0
|
|
20231107,162800,1710855623,1620,1620,1620,1620,0
|
|
20231107,162700,1710855623,1620,1620,1620,1620,0
|
|
20231107,162600,1710855623,1620,1620,1620,1620,0
|
|
20231107,162500,1710855623,1620,1620,1620,1620,20061
|
|
20231107,162400,1710855623,1620,1620,1620,1620,0
|
|
20231107,162300,1710855623,1620,1620,1620,1620,0
|
|
20231107,162200,1710855623,1620,1620,1620,1620,0
|
|
20231107,162100,1710855623,1620,1620,1620,1620,0
|
|
20231107,162000,1710855623,1620,1620,1620,1620,0
|
|
20231107,161900,1710855623,1620,1620,1620,1620,0
|
|
20231107,161800,1710855623,1620,1620,1620,1620,0
|
|
20231107,161700,1710855623,1620,1620,1620,1620,0
|
|
20231107,161600,1710855623,1620,1620,1620,1620,0
|
|
20231107,161500,1710855623,1620,1620,1620,1620,0
|
|
20231107,161400,1710855623,1620,1620,1620,1620,0
|
|
20231107,161300,1710855623,1620,1620,1620,1620,0
|
|
20231107,161200,1710855623,1620,1620,1620,1620,0
|
|
20231107,161100,1710855623,1620,1620,1620,1620,0
|
|
20231107,161000,1710855623,1620,1620,1620,1620,0
|
|
20231107,160900,1710855623,1620,1620,1620,1620,0
|
|
20231107,160800,1710855623,1620,1620,1620,1620,0
|
|
20231107,160700,1710855623,1620,1620,1620,1620,0
|
|
20231107,160600,1710855623,1620,1620,1620,1620,0
|
|
20231107,160500,1710855623,1620,1620,1620,1620,0
|
|
20231107,160400,1710855623,1620,1620,1620,1620,0
|
|
20231107,160300,1710855623,1620,1620,1620,1620,0
|
|
20231107,160200,1710855623,1620,1620,1620,1620,0
|
|
20231107,160100,1710855623,1620,1620,1620,1620,0
|
|
20231107,160000,1710855623,1620,1620,1620,1620,0
|
|
20231107,155900,1710855623,1620,1620,1620,1620,0
|
|
20231107,155800,1710855623,1620,1620,1620,1620,0
|
|
20231107,155700,1710855623,1620,1620,1620,1620,0
|
|
20231107,155600,1710855623,1620,1620,1620,1620,0
|
|
20231107,155500,1710855623,1620,1620,1620,1620,20061
|
|
20231107,155400,1710855623,1620,1620,1620,1620,0
|
|
20231107,155300,1710855623,1620,1620,1620,1620,0
|
|
20231107,155200,1710855623,1620,1620,1620,1620,0
|
|
20231107,155100,1710855623,1620,1620,1620,1620,0
|
|
20231107,155000,1710855623,1620,1620,1620,1620,0
|
|
20231107,154900,1710855623,1620,1620,1620,1620,0
|
|
20231107,154800,1710855623,1620,1620,1620,1620,0
|
|
20231107,154700,1710855623,1620,1620,1620,1620,0
|
|
20231107,154600,1710855623,1620,1620,1620,1620,0
|
|
20231107,154500,1710855623,1620,1620,1620,1620,0
|
|
20231107,154400,1710855623,1620,1620,1620,1620,0
|
|
20231107,154300,1710855623,1620,1620,1620,1620,0
|
|
20231107,154200,1710855623,1620,1620,1620,1620,0
|
|
20231107,154100,1710855623,1620,1620,1620,1620,0
|
|
20231107,154000,1710855623,1620,1620,1620,1620,0
|
|
20231107,153900,1710855623,1620,1620,1620,1620,0
|
|
20231107,153800,1710855623,1620,1620,1620,1620,0
|
|
20231107,153700,1710855623,1620,1620,1620,1620,0
|
|
20231107,153600,1710855623,1620,1620,1620,1620,0
|
|
20231107,153500,1710855623,1620,1620,1620,1620,0
|
|
20231107,153400,1710855623,1620,1620,1620,1620,0
|
|
20231107,153300,1710855623,1620,1620,1620,1620,0
|
|
20231107,153200,1710855623,1620,1620,1620,1620,0
|
|
20231107,153100,1710855623,1620,1620,1620,1620,0
|
|
20231107,153000,1710855623,1620,1620,1620,1620,20061
|
|
20231107,152900,1678356803,1619,1619,1619,1619,0
|
|
20231107,152800,1678356803,1619,1619,1619,1619,0
|
|
20231107,152700,1678356803,1619,1619,1619,1619,0
|
|
20231107,152600,1678356803,1619,1619,1619,1619,0
|
|
20231107,152500,1678356803,1619,1619,1619,1619,0
|
|
20231107,152400,1678356803,1619,1619,1619,1619,0
|
|
20231107,152300,1678356803,1619,1619,1619,1619,0
|
|
20231107,152200,1678356803,1619,1619,1619,1619,0
|
|
20231107,152100,1678356803,1619,1619,1619,1619,0
|
|
20231107,152000,1678356803,1619,1619,1619,1619,0
|
|
20231107,151900,1678356803,1619,1616,1619,1616,592
|
|
20231107,151800,1677398890,1619,1614,1619,1614,1378
|
|
20231107,151700,1675170961,1614,1614,1614,1614,1
|
|
20231107,151600,1675169347,1610,1614,1615,1610,1769
|
|
20231107,151500,1672319248,1614,1610,1614,1609,1323
|
|
20231107,151400,1670186771,1610,1610,1610,1610,2654
|
|
20231107,151300,1665913831,1610,1609,1610,1609,1002
|
|
20231107,151200,1664301612,1610,1610,1610,1610,1
|
|
20231107,151100,1664300002,1610,1610,1610,1607,14549
|
|
20231107,151000,1640893222,1610,1611,1612,1610,586
|
|
20231107,150900,1639949093,1611,1612,1612,1611,244
|
|
20231107,150800,1639555939,1611,1612,1613,1611,251
|
|
20231107,150700,1639151376,1612,1612,1612,1612,0
|
|
20231107,150600,1639151376,1612,1613,1613,1612,517
|
|
20231107,150500,1638317863,1613,1614,1614,1613,227
|
|
20231107,150400,1637951707,1614,1614,1614,1614,304
|
|
20231107,150300,1637461051,1614,1615,1615,1614,310
|
|
20231107,150200,1636960411,1615,1615,1615,1615,20
|
|
20231107,150100,1636928111,1615,1614,1615,1614,400
|
|
20231107,150000,1636282509,1611,1611,1611,1611,620
|
|
20231107,145900,1635283689,1615,1612,1615,1612,10
|
|
20231107,145800,1635267548,1611,1611,1611,1611,954
|
|
20231107,145700,1633730654,1608,1611,1611,1608,438
|
|
20231107,145600,1633026273,1610,1609,1611,1609,566
|
|
20231107,145500,1632115072,1605,1608,1608,1605,7131
|
|
20231107,145400,1620662040,1608,1609,1609,1608,600
|
|
20231107,145300,1619697040,1608,1608,1608,1608,0
|
|
20231107,145200,1619697040,1608,1608,1608,1608,631
|
|
20231107,145100,1618682392,1609,1610,1611,1609,2794
|
|
20231107,145000,1614186645,1609,1611,1611,1609,1705
|
|
20231107,144900,1611441100,1617,1617,1617,1617,1
|
|
20231107,144800,1611439483,1606,1607,1607,1606,1200
|
|
20231107,144700,1609512083,1607,1618,1618,1607,10585
|
|
20231107,144600,1592487362,1618,1619,1619,1618,110
|
|
20231107,144500,1592309282,1620,1620,1620,1620,0
|
|
20231107,144400,1592309282,1620,1620,1620,1620,0
|
|
20231107,144300,1592309282,1620,1617,1620,1617,9000
|
|
20231107,144200,1577740462,1618,1618,1618,1618,0
|
|
20231107,144100,1577740462,1618,1618,1618,1618,0
|
|
20231107,144000,1577740462,1618,1618,1618,1618,0
|
|
20231107,143900,1577740462,1618,1618,1618,1618,0
|
|
20231107,143800,1577740462,1618,1618,1618,1617,550
|
|
20231107,143700,1576850862,1618,1609,1618,1609,5255
|
|
20231107,143600,1568388919,1610,1609,1610,1609,300
|
|
20231107,143500,1567905939,1610,1610,1610,1610,0
|
|
20231107,143400,1567905939,1610,1600,1610,1600,6219
|
|
20231107,143300,1557896838,1600,1602,1602,1600,180
|
|
20231107,143200,1557608658,1602,1606,1606,1602,172
|
|
20231107,143100,1557332676,1606,1601,1606,1601,1492
|
|
20231107,143000,1554943979,1601,1601,1601,1599,3246
|
|
20231107,142900,1549753592,1601,1607,1607,1601,2144
|
|
20231107,142800,1546319126,1607,1607,1607,1607,10
|
|
20231107,142700,1546303056,1602,1602,1602,1602,0
|
|
20231107,142600,1546303056,1602,1602,1602,1602,1
|
|
20231107,142500,1546301454,1608,1601,1608,1601,1511
|
|
20231107,142400,1543882266,1608,1605,1608,1600,15822
|
|
20231107,142300,1518552105,1605,1610,1610,1605,1819
|
|
20231107,142200,1515630261,1611,1612,1612,1611,1136
|
|
20231107,142100,1513800153,1611,1611,1611,1609,1398
|
|
20231107,142000,1511547998,1609,1609,1609,1609,677
|
|
20231107,141900,1510458705,1610,1611,1611,1610,644
|
|
20231107,141800,1509421233,1612,1615,1615,1612,68
|
|
20231107,141700,1509311572,1615,1615,1615,1615,60
|
|
20231107,141600,1509214672,1617,1617,1617,1617,100
|
|
20231107,141500,1509052972,1617,1618,1618,1617,2130
|
|
20231107,141400,1505606662,1618,1618,1618,1618,1
|
|
20231107,141300,1505605044,1607,1607,1607,1607,0
|
|
20231107,141200,1505605044,1607,1608,1608,1607,2536
|
|
20231107,141100,1501527690,1608,1611,1611,1608,2165
|
|
20231107,141000,1498042597,1613,1617,1617,1613,3222
|
|
20231107,140900,1492844911,1617,1617,1617,1617,164
|
|
20231107,140800,1492579723,1613,1615,1615,1613,2589
|
|
20231107,140700,1488398764,1616,1616,1616,1616,0
|
|
20231107,140600,1488398764,1616,1618,1618,1616,3377
|
|
20231107,140500,1482935034,1618,1620,1620,1618,2308
|
|
20231107,140400,1479197700,1620,1622,1622,1620,784
|
|
20231107,140300,1477927342,1622,1622,1622,1622,0
|
|
20231107,140200,1477927342,1622,1622,1622,1622,237
|
|
20231107,140100,1477542928,1622,1622,1622,1622,200
|
|
20231107,140000,1477218528,1622,1622,1622,1622,1344
|
|
20231107,135900,1475038560,1622,1622,1622,1622,130
|
|
20231107,135800,1474827700,1622,1622,1622,1622,132
|
|
20231107,135700,1474613596,1622,1622,1622,1622,64
|
|
20231107,135600,1474509788,1622,1622,1622,1622,604
|
|
20231107,135500,1473530100,1622,1622,1622,1622,696
|
|
20231107,135400,1472401188,1622,1622,1622,1622,0
|
|
20231107,135300,1472401188,1622,1622,1622,1622,1
|
|
20231107,135200,1472399566,1622,1620,1622,1620,2772
|
|
20231107,135100,1467907300,1620,1620,1620,1620,0
|
|
20231107,135000,1467907300,1620,1620,1620,1620,41
|
|
20231107,134900,1467840880,1620,1622,1622,1620,167
|
|
20231107,134800,1467570250,1620,1620,1620,1620,678
|
|
20231107,134700,1466471890,1618,1618,1618,1618,0
|
|
20231107,134600,1466471890,1618,1620,1620,1618,1827
|
|
20231107,134500,1463513604,1622,1622,1622,1622,245
|
|
20231107,134400,1463116214,1622,1620,1622,1620,482
|
|
20231107,134300,1462335372,1620,1620,1620,1620,220
|
|
20231107,134200,1461978972,1620,1620,1620,1620,1400
|
|
20231107,134100,1459710972,1620,1620,1620,1620,10
|
|
20231107,134000,1459694772,1617,1611,1620,1610,1057
|
|
20231107,133900,1457992446,1611,1611,1611,1611,81
|
|
20231107,133800,1457861955,1610,1616,1616,1610,298
|
|
20231107,133700,1457382035,1616,1619,1619,1616,40
|
|
20231107,133600,1457317333,1620,1620,1620,1620,0
|
|
20231107,133500,1457317333,1620,1613,1620,1613,300
|
|
20231107,133400,1456831890,1611,1611,1611,1611,0
|
|
20231107,133300,1456831890,1611,1609,1611,1607,786
|
|
20231107,133200,1455567612,1609,1609,1609,1609,1
|
|
20231107,133100,1455566003,1609,1609,1610,1609,247
|
|
20231107,133000,1455168575,1609,1610,1610,1609,80
|
|
20231107,132900,1455039821,1607,1616,1616,1607,615
|
|
20231107,132800,1454049513,1620,1612,1620,1612,1272
|
|
20231107,132700,1451996567,1612,1611,1612,1611,3546
|
|
20231107,132600,1446280571,1611,1611,1611,1611,1
|
|
20231107,132500,1446278960,1611,1608,1611,1608,2089
|
|
20231107,132400,1442917431,1609,1609,1609,1609,0
|
|
20231107,132300,1442917431,1609,1609,1609,1609,4
|
|
20231107,132200,1442910995,1609,1609,1609,1609,10
|
|
20231107,132100,1442894905,1610,1610,1610,1610,1
|
|
20231107,132000,1442893295,1606,1605,1606,1605,2987
|
|
20231107,131900,1438098843,1601,1602,1602,1601,2001
|
|
20231107,131800,1434895012,1605,1602,1605,1602,677
|
|
20231107,131700,1433808937,1600,1600,1600,1600,0
|
|
20231107,131600,1433808937,1600,1606,1606,1600,2001
|
|
20231107,131500,1430606637,1602,1602,1602,1602,153
|
|
20231107,131400,1430361531,1599,1601,1601,1599,5000
|
|
20231107,131300,1422362275,1602,1601,1602,1601,206
|
|
20231107,131200,1422032460,1602,1606,1606,1602,1981
|
|
20231107,131100,1418858594,1603,1602,1606,1602,551
|
|
20231107,131000,1417975588,1602,1614,1614,1602,2434
|
|
20231107,130900,1414073283,1616,1616,1616,1616,339
|
|
20231107,130800,1413525459,1620,1616,1620,1616,1300
|
|
20231107,130700,1411422009,1612,1607,1612,1607,5196
|
|
20231107,130600,1403059774,1607,1607,1607,1607,15
|
|
20231107,130500,1403035669,1607,1601,1607,1601,1851
|
|
20231107,130400,1400070436,1606,1606,1606,1606,0
|
|
20231107,130300,1400070436,1606,1601,1606,1601,1591
|
|
20231107,130200,1397518790,1602,1602,1602,1602,1719
|
|
20231107,130100,1394764952,1605,1605,1605,1605,2453
|
|
20231107,130000,1390827887,1605,1605,1605,1605,25
|
|
20231107,125900,1390787762,1606,1606,1607,1606,522
|
|
20231107,125800,1389949425,1600,1607,1607,1600,2121
|
|
20231107,125700,1386553795,1607,1607,1607,1607,0
|
|
20231107,125600,1386553795,1607,1603,1607,1600,3062
|
|
20231107,125500,1381646215,1603,1603,1603,1603,5
|
|
20231107,125400,1381638200,1603,1603,1603,1603,19
|
|
20231107,125300,1381607743,1603,1607,1608,1603,1787
|
|
20231107,125200,1378741756,1607,1607,1607,1607,11
|
|
20231107,125100,1378724079,1608,1604,1608,1604,386
|
|
20231107,125000,1378104607,1603,1598,1603,1598,6198
|
|
20231107,124900,1368192143,1597,1595,1598,1595,22
|
|
20231107,124800,1368157010,1598,1598,1598,1598,182
|
|
20231107,124700,1367866174,1598,1598,1598,1598,4
|
|
20231107,124600,1367859782,1597,1597,1597,1597,10
|
|
20231107,124500,1367843812,1597,1595,1597,1595,57
|
|
20231107,124400,1367752841,1594,1594,1594,1594,131
|
|
20231107,124300,1367544027,1594,1594,1594,1594,500
|
|
20231107,124200,1366747027,1594,1594,1594,1594,3
|
|
20231107,124100,1366742245,1594,1594,1594,1594,1006
|
|
20231107,124000,1365138681,1594,1594,1594,1588,844
|
|
20231107,123900,1363796407,1594,1594,1594,1594,419
|
|
20231107,123800,1363128521,1594,1587,1594,1584,2081
|
|
20231107,123700,1359829022,1594,1590,1594,1587,561
|
|
20231107,123600,1358937035,1594,1590,1594,1590,539
|
|
20231107,123500,1358079881,1590,1590,1595,1590,64
|
|
20231107,123400,1357978116,1595,1595,1595,1590,16
|
|
20231107,123300,1357952661,1590,1596,1596,1590,253
|
|
20231107,123200,1357550349,1596,1596,1596,1596,2
|
|
20231107,123100,1357547157,1597,1597,1597,1597,21
|
|
20231107,123000,1357513620,1597,1598,1598,1597,2
|
|
20231107,122900,1357510425,1593,1593,1599,1593,1931
|
|
20231107,122800,1354425032,1593,1586,1599,1586,610
|
|
20231107,122700,1353454517,1593,1577,1593,1577,18760
|
|
20231107,122600,1323820003,1577,1576,1577,1576,1178
|
|
20231107,122500,1321962886,1576,1576,1576,1576,91
|
|
20231107,122400,1321819470,1575,1575,1576,1575,1275
|
|
20231107,122300,1319811343,1575,1575,1575,1569,509
|
|
20231107,122200,1319011867,1575,1575,1575,1573,503
|
|
20231107,122100,1318220642,1573,1575,1575,1573,554
|
|
20231107,122000,1317349178,1575,1576,1576,1567,26
|
|
20231107,121900,1317308383,1566,1569,1576,1566,3580
|
|
20231107,121800,1311686023,1569,1565,1569,1565,1372
|
|
20231107,121700,1309534007,1565,1569,1569,1565,546
|
|
20231107,121600,1308679481,1569,1569,1569,1569,1
|
|
20231107,121500,1308677912,1559,1569,1569,1559,31113
|
|
20231107,121400,1260166459,1570,1570,1570,1570,0
|
|
20231107,121300,1260166459,1570,1570,1570,1570,129
|
|
20231107,121200,1259963929,1560,1560,1560,1560,1
|
|
20231107,121100,1259962369,1570,1569,1570,1559,11014
|
|
20231107,121000,1242769480,1569,1569,1569,1561,2293
|
|
20231107,120900,1239188723,1561,1569,1569,1561,59
|
|
20231107,120800,1239096554,1569,1569,1569,1569,6
|
|
20231107,120700,1239087140,1560,1569,1569,1560,6001
|
|
20231107,120600,1229723046,1560,1568,1568,1560,2163
|
|
20231107,120500,1226343150,1568,1567,1568,1560,10032
|
|
20231107,120400,1210692228,1567,1567,1567,1567,20
|
|
20231107,120300,1210660888,1567,1567,1567,1567,1186
|
|
20231107,120200,1208802426,1567,1565,1567,1559,10001
|
|
20231107,120100,1193208334,1562,1562,1568,1560,2041
|
|
20231107,120000,1190013563,1562,1562,1562,1560,1333
|
|
20231107,115900,1187933653,1560,1565,1569,1560,5649
|
|
20231107,115800,1179117158,1568,1562,1568,1562,123
|
|
20231107,115700,1178924714,1565,1561,1568,1561,699
|
|
20231107,115600,1177832081,1565,1567,1568,1560,12199
|
|
20231107,115500,1158775621,1567,1568,1569,1567,904
|
|
20231107,115400,1157358813,1570,1570,1570,1568,564
|
|
20231107,115300,1156474386,1570,1571,1571,1568,3715
|
|
20231107,115200,1150646072,1571,1572,1572,1569,7019
|
|
20231107,115100,1139630295,1572,1568,1573,1568,6164
|
|
20231107,115000,1129964605,1573,1573,1573,1567,2187
|
|
20231107,114900,1126525337,1567,1574,1574,1567,2332
|
|
20231107,114800,1122868966,1575,1567,1576,1567,34
|
|
20231107,114700,1122815652,1566,1567,1576,1566,1797
|
|
20231107,114600,1119991263,1575,1575,1575,1566,4427
|
|
20231107,114500,1113048630,1575,1573,1576,1571,2042
|
|
20231107,114400,1109840310,1576,1571,1576,1570,3124
|
|
20231107,114300,1104929065,1570,1570,1577,1570,2612
|
|
20231107,114200,1100826936,1570,1580,1580,1566,17778
|
|
20231107,114100,1072969813,1571,1573,1584,1571,4893
|
|
20231107,114000,1065279299,1585,1572,1588,1571,5977
|
|
20231107,113900,1055882063,1572,1581,1590,1570,23034
|
|
20231107,113800,1019665671,1577,1582,1583,1577,8030
|
|
20231107,113700,1006984084,1593,1584,1594,1580,5037
|
|
20231107,113600,999012444,1584,1585,1593,1584,2032
|
|
20231107,113500,995792715,1585,1584,1594,1584,3510
|
|
20231107,113400,990229372,1584,1585,1586,1584,2552
|
|
20231107,113300,986183467,1594,1594,1594,1585,133
|
|
20231107,113200,985971735,1594,1590,1594,1585,4824
|
|
20231107,113100,978313771,1591,1598,1598,1591,4688
|
|
20231107,113000,970845520,1598,1597,1598,1597,540
|
|
20231107,112900,969982606,1597,1597,1597,1596,906
|
|
20231107,112800,968535726,1597,1597,1597,1591,1007
|
|
20231107,112700,966933547,1597,1591,1597,1591,107
|
|
20231107,112600,966763304,1591,1592,1592,1591,1075
|
|
20231107,112500,965052227,1597,1597,1597,1597,6
|
|
20231107,112400,965042645,1598,1590,1598,1590,949
|
|
20231107,112300,963526788,1589,1591,1598,1589,1289
|
|
20231107,112200,961477550,1598,1590,1598,1590,1497
|
|
20231107,112100,959096440,1590,1585,1590,1585,3235
|
|
20231107,112000,953958027,1585,1586,1587,1578,2665
|
|
20231107,111900,949735184,1586,1587,1590,1577,17842
|
|
20231107,111800,921541427,1587,1593,1597,1585,11327
|
|
20231107,111700,903524458,1592,1598,1598,1592,21652
|
|
20231107,111600,869051014,1598,1600,1600,1598,4329
|
|
20231107,111500,862129764,1600,1600,1600,1599,4503
|
|
20231107,111400,854928974,1600,1600,1600,1600,1373
|
|
20231107,111300,852732174,1600,1600,1600,1600,4426
|
|
20231107,111200,845650574,1600,1599,1600,1599,2496
|
|
20231107,111100,841657471,1599,1597,1600,1595,5701
|
|
20231107,111000,832551049,1600,1607,1607,1597,2569
|
|
20231107,110900,828443174,1607,1607,1607,1599,1007
|
|
20231107,110800,826832203,1607,1605,1607,1599,7894
|
|
20231107,110700,814197688,1608,1606,1612,1600,32167
|
|
20231107,110600,762676438,1605,1608,1608,1605,3287
|
|
20231107,110500,757397483,1612,1605,1613,1605,557
|
|
20231107,110400,756499477,1613,1612,1613,1604,6383
|
|
20231107,110300,746230509,1612,1609,1612,1609,349
|
|
20231107,110200,745668956,1609,1619,1619,1609,2867
|
|
20231107,110100,741053091,1619,1617,1620,1610,23180
|
|
20231107,110000,703642959,1616,1619,1619,1616,653
|
|
20231107,105900,702587126,1620,1623,1627,1620,4126
|
|
20231107,105800,695898333,1622,1622,1624,1622,1987
|
|
20231107,105700,692674157,1622,1621,1622,1621,4769
|
|
20231107,105600,684939434,1620,1620,1622,1618,12910
|
|
20231107,105500,664042855,1622,1622,1622,1618,12415
|
|
20231107,105400,643926687,1622,1628,1628,1622,15527
|
|
20231107,105300,618703687,1627,1627,1627,1627,0
|
|
20231107,105200,618703687,1627,1633,1633,1627,528
|
|
20231107,105100,617844405,1633,1630,1633,1630,564
|
|
20231107,105000,616924824,1630,1630,1630,1630,516
|
|
20231107,104900,616083744,1630,1630,1630,1630,2154
|
|
20231107,104800,612572724,1630,1629,1630,1625,22513
|
|
20231107,104700,575974950,1630,1635,1635,1629,2709
|
|
20231107,104600,571551843,1636,1634,1636,1633,3862
|
|
20231107,104500,565239904,1633,1633,1634,1628,1309
|
|
20231107,104400,563104799,1633,1632,1646,1628,21239
|
|
20231107,104300,528491381,1630,1649,1649,1630,25114
|
|
20231107,104200,487508206,1649,1649,1649,1649,3
|
|
20231107,104100,487503259,1650,1650,1650,1634,18872
|
|
20231107,104000,456556617,1650,1649,1650,1648,227
|
|
20231107,103900,456182295,1649,1650,1650,1649,533
|
|
20231107,103800,455302862,1652,1652,1652,1652,10
|
|
20231107,103700,455286342,1652,1652,1652,1652,0
|
|
20231107,103600,455286342,1652,1652,1653,1650,764
|
|
20231107,103500,454024235,1652,1652,1652,1652,45
|
|
20231107,103400,453949895,1652,1652,1652,1652,7
|
|
20231107,103300,453938331,1652,1652,1652,1652,1002
|
|
20231107,103200,452283027,1652,1651,1652,1651,884
|
|
20231107,103100,450823542,1651,1651,1651,1651,100
|
|
20231107,103000,450658442,1651,1651,1651,1651,1
|
|
20231107,102900,450656791,1642,1650,1652,1642,1023
|
|
20231107,102800,448968184,1640,1644,1649,1640,10003
|
|
20231107,102700,432549392,1644,1647,1647,1644,4891
|
|
20231107,102600,424505764,1646,1647,1648,1646,4755
|
|
20231107,102500,416675252,1648,1650,1650,1648,2180
|
|
20231107,102400,413081438,1650,1652,1652,1650,1207
|
|
20231107,102300,411089783,1652,1652,1652,1652,20
|
|
20231107,102200,411056743,1652,1652,1652,1652,619
|
|
20231107,102100,410034155,1652,1650,1653,1650,1440
|
|
20231107,102000,407655245,1650,1650,1650,1650,232
|
|
20231107,101900,407272445,1650,1650,1650,1650,708
|
|
20231107,101800,406104245,1650,1650,1650,1650,50
|
|
20231107,101700,406021745,1649,1649,1649,1649,0
|
|
20231107,101600,406021745,1649,1650,1650,1649,2997
|
|
20231107,101500,401079663,1654,1652,1654,1650,1361
|
|
20231107,101400,398830447,1650,1652,1652,1650,280
|
|
20231107,101300,398367947,1653,1647,1653,1647,1002
|
|
20231107,101200,396717641,1648,1650,1650,1648,3112
|
|
20231107,101100,391588965,1653,1653,1655,1648,3756
|
|
20231107,101000,385384997,1647,1649,1649,1647,4043
|
|
20231107,100900,378723161,1648,1649,1650,1648,3113
|
|
20231107,100800,373591382,1648,1659,1659,1648,10000
|
|
20231107,100700,357080286,1660,1660,1660,1659,214
|
|
20231107,100600,356725108,1660,1665,1665,1660,3603
|
|
20231107,100500,350738782,1666,1666,1666,1666,0
|
|
20231107,100400,350738782,1666,1666,1666,1665,936
|
|
20231107,100300,349179507,1666,1666,1666,1666,0
|
|
20231107,100200,349179507,1666,1666,1666,1666,0
|
|
20231107,100100,349179507,1666,1666,1666,1666,498
|
|
20231107,100000,348349839,1666,1666,1666,1666,567
|
|
20231107,095900,347405217,1664,1665,1665,1664,564
|
|
20231107,095800,346466506,1664,1670,1670,1664,150
|
|
20231107,095700,346216727,1665,1670,1670,1665,558
|
|
20231107,095600,345287592,1670,1673,1673,1670,44
|
|
20231107,095500,345214029,1674,1674,1674,1674,102
|
|
20231107,095400,345043281,1674,1674,1674,1674,5685
|
|
20231107,095300,335526591,1661,1664,1675,1661,5000
|
|
20231107,095200,327187224,1660,1663,1664,1660,525
|
|
20231107,095100,326314201,1665,1660,1665,1660,553
|
|
20231107,095000,325395052,1659,1653,1659,1652,1423
|
|
20231107,094900,323037029,1652,1652,1652,1652,102
|
|
20231107,094800,322868525,1657,1653,1657,1650,2852
|
|
20231107,094700,318160764,1653,1657,1657,1650,2347
|
|
20231107,094600,314285333,1657,1651,1657,1651,1063
|
|
20231107,094500,312526942,1651,1652,1658,1651,1157
|
|
20231107,094400,310615881,1651,1659,1660,1650,6699
|
|
20231107,094300,299525646,1660,1659,1660,1659,2177
|
|
20231107,094200,295912144,1659,1652,1660,1650,3708
|
|
20231107,094100,289787737,1660,1663,1663,1652,4712
|
|
20231107,094000,282000638,1664,1664,1664,1653,2712
|
|
20231107,093900,277517400,1653,1666,1666,1653,67
|
|
20231107,093800,277405892,1650,1677,1677,1650,14645
|
|
20231107,093700,253158551,1678,1678,1678,1678,0
|
|
20231107,093600,253158551,1678,1678,1678,1668,2151
|
|
20231107,093500,249549183,1668,1673,1677,1668,1456
|
|
20231107,093400,247114206,1668,1678,1678,1668,6952
|
|
20231107,093300,235488149,1678,1679,1679,1676,165
|
|
20231107,093200,235211340,1675,1673,1679,1673,260
|
|
20231107,093100,234776128,1672,1672,1673,1672,1601
|
|
20231107,093000,232099069,1672,1682,1682,1672,6842
|
|
20231107,092900,220635114,1694,1694,1694,1694,0
|
|
20231107,092800,220635114,1694,1692,1694,1692,1600
|
|
20231107,092700,217925728,1692,1690,1692,1690,11
|
|
20231107,092600,217907136,1693,1682,1693,1677,11192
|
|
20231107,092500,199129915,1682,1680,1682,1678,7871
|
|
20231107,092400,185906639,1680,1690,1690,1680,3563
|
|
20231107,092300,179903860,1694,1697,1699,1688,4283
|
|
20231107,092200,172654517,1699,1699,1699,1696,15
|
|
20231107,092100,172629041,1696,1693,1699,1692,1911
|
|
20231107,092000,169389271,1695,1690,1695,1690,3197
|
|
20231107,091900,163980056,1691,1688,1691,1688,1232
|
|
20231107,091800,161900104,1688,1687,1688,1687,323
|
|
20231107,091700,161355148,1683,1682,1683,1682,167
|
|
20231107,091600,161074109,1682,1677,1683,1677,3017
|
|
20231107,091500,156004728,1677,1674,1677,1672,125
|
|
20231107,091400,155795512,1674,1678,1678,1674,2968
|
|
20231107,091300,150823142,1677,1680,1682,1677,353
|
|
20231107,091200,150230636,1680,1688,1688,1680,6904
|
|
20231107,091100,138610531,1688,1689,1689,1685,346
|
|
20231107,091000,138026810,1690,1690,1691,1689,2642
|
|
20231107,090900,133561941,1690,1692,1692,1690,1527
|
|
20231107,090800,130981101,1694,1693,1694,1682,206
|
|
20231107,090700,130633434,1693,1695,1698,1677,2952
|
|
20231107,090600,125650951,1698,1674,1698,1674,12829
|
|
20231107,090500,104091057,1673,1656,1679,1656,2946
|
|
20231107,090400,99208894,1667,1675,1698,1628,28175
|
|
20231107,090300,52481125,1669,1685,1685,1669,8084
|
|
20231107,090200,38960196,1685,1701,1701,1685,9541
|
|
20231107,090100,22833361,1702,1714,1723,1702,10698
|
|
20231107,090000,4532918,1714,1721,1721,1714,2636
|