598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,185500,597828094,1620,1620,1620,1620,6538
|
|
20231113,185400,597828094,1620,1620,1620,1620,0
|
|
20231113,185300,597828094,1620,1620,1620,1620,0
|
|
20231113,185200,597828094,1620,1620,1620,1620,0
|
|
20231113,185100,597828094,1620,1620,1620,1620,0
|
|
20231113,185000,597828094,1620,1620,1620,1620,0
|
|
20231113,184900,597828094,1620,1620,1620,1620,0
|
|
20231113,184800,597828094,1620,1620,1620,1620,0
|
|
20231113,184700,597828094,1620,1620,1620,1620,0
|
|
20231113,184600,597828094,1620,1620,1620,1620,0
|
|
20231113,184500,597828094,1620,1620,1620,1620,0
|
|
20231113,184400,597828094,1620,1620,1620,1620,0
|
|
20231113,184300,597828094,1620,1620,1620,1620,0
|
|
20231113,184200,597828094,1620,1620,1620,1620,0
|
|
20231113,184100,597828094,1620,1620,1620,1620,0
|
|
20231113,184000,597828094,1620,1620,1620,1620,0
|
|
20231113,183900,597828094,1620,1620,1620,1620,0
|
|
20231113,183800,597828094,1620,1620,1620,1620,0
|
|
20231113,183700,597828094,1620,1620,1620,1620,0
|
|
20231113,183600,597828094,1620,1620,1620,1620,0
|
|
20231113,183500,597828094,1620,1620,1620,1620,0
|
|
20231113,183400,597828094,1620,1620,1620,1620,0
|
|
20231113,183300,597828094,1620,1620,1620,1620,0
|
|
20231113,183200,597828094,1620,1620,1620,1620,0
|
|
20231113,183100,597828094,1620,1620,1620,1620,0
|
|
20231113,183000,597828094,1620,1620,1620,1620,0
|
|
20231113,182900,597828094,1620,1620,1620,1620,0
|
|
20231113,182800,597828094,1620,1620,1620,1620,0
|
|
20231113,182700,597828094,1620,1620,1620,1620,0
|
|
20231113,182600,597828094,1620,1620,1620,1620,0
|
|
20231113,182500,597828094,1620,1620,1620,1620,6538
|
|
20231113,182400,597828094,1620,1620,1620,1620,0
|
|
20231113,182300,597828094,1620,1620,1620,1620,0
|
|
20231113,182200,597828094,1620,1620,1620,1620,0
|
|
20231113,182100,597828094,1620,1620,1620,1620,0
|
|
20231113,182000,597828094,1620,1620,1620,1620,0
|
|
20231113,181900,597828094,1620,1620,1620,1620,0
|
|
20231113,181800,597828094,1620,1620,1620,1620,0
|
|
20231113,181700,597828094,1620,1620,1620,1620,0
|
|
20231113,181600,597828094,1620,1620,1620,1620,0
|
|
20231113,181500,597828094,1620,1620,1620,1620,0
|
|
20231113,181400,597828094,1620,1620,1620,1620,0
|
|
20231113,181300,597828094,1620,1620,1620,1620,0
|
|
20231113,181200,597828094,1620,1620,1620,1620,0
|
|
20231113,181100,597828094,1620,1620,1620,1620,0
|
|
20231113,181000,597828094,1620,1620,1620,1620,0
|
|
20231113,180900,597828094,1620,1620,1620,1620,0
|
|
20231113,180800,597828094,1620,1620,1620,1620,0
|
|
20231113,180700,597828094,1620,1620,1620,1620,0
|
|
20231113,180600,597828094,1620,1620,1620,1620,0
|
|
20231113,180500,597828094,1620,1620,1620,1620,0
|
|
20231113,180400,597828094,1620,1620,1620,1620,0
|
|
20231113,180300,597828094,1620,1620,1620,1620,0
|
|
20231113,180200,597828094,1620,1620,1620,1620,0
|
|
20231113,180100,597828094,1620,1620,1620,1620,0
|
|
20231113,180000,597828094,1620,1620,1620,1620,0
|
|
20231113,175900,597828094,1620,1620,1620,1620,0
|
|
20231113,175800,597828094,1620,1620,1620,1620,0
|
|
20231113,175700,597828094,1620,1620,1620,1620,0
|
|
20231113,175600,597828094,1620,1620,1620,1620,0
|
|
20231113,175500,597828094,1620,1620,1620,1620,6538
|
|
20231113,175400,597828094,1620,1620,1620,1620,0
|
|
20231113,175300,597828094,1620,1620,1620,1620,0
|
|
20231113,175200,597828094,1620,1620,1620,1620,0
|
|
20231113,175100,597828094,1620,1620,1620,1620,0
|
|
20231113,175000,597828094,1620,1620,1620,1620,0
|
|
20231113,174900,597828094,1620,1620,1620,1620,0
|
|
20231113,174800,597828094,1620,1620,1620,1620,0
|
|
20231113,174700,597828094,1620,1620,1620,1620,0
|
|
20231113,174600,597828094,1620,1620,1620,1620,0
|
|
20231113,174500,597828094,1620,1620,1620,1620,0
|
|
20231113,174400,597828094,1620,1620,1620,1620,0
|
|
20231113,174300,597828094,1620,1620,1620,1620,0
|
|
20231113,174200,597828094,1620,1620,1620,1620,0
|
|
20231113,174100,597828094,1620,1620,1620,1620,0
|
|
20231113,174000,597828094,1620,1620,1620,1620,0
|
|
20231113,173900,597828094,1620,1620,1620,1620,0
|
|
20231113,173800,597828094,1620,1620,1620,1620,0
|
|
20231113,173700,597828094,1620,1620,1620,1620,0
|
|
20231113,173600,597828094,1620,1620,1620,1620,0
|
|
20231113,173500,597828094,1620,1620,1620,1620,0
|
|
20231113,173400,597828094,1620,1620,1620,1620,0
|
|
20231113,173300,597828094,1620,1620,1620,1620,0
|
|
20231113,173200,597828094,1620,1620,1620,1620,0
|
|
20231113,173100,597828094,1620,1620,1620,1620,0
|
|
20231113,173000,597828094,1620,1620,1620,1620,0
|
|
20231113,172900,597828094,1620,1620,1620,1620,0
|
|
20231113,172800,597828094,1620,1620,1620,1620,0
|
|
20231113,172700,597828094,1620,1620,1620,1620,0
|
|
20231113,172600,597828094,1620,1620,1620,1620,0
|
|
20231113,172500,597828094,1620,1620,1620,1620,6538
|
|
20231113,172400,597828094,1620,1620,1620,1620,0
|
|
20231113,172300,597828094,1620,1620,1620,1620,0
|
|
20231113,172200,597828094,1620,1620,1620,1620,0
|
|
20231113,172100,597828094,1620,1620,1620,1620,0
|
|
20231113,172000,597828094,1620,1620,1620,1620,0
|
|
20231113,171900,597828094,1620,1620,1620,1620,0
|
|
20231113,171800,597828094,1620,1620,1620,1620,0
|
|
20231113,171700,597828094,1620,1620,1620,1620,0
|
|
20231113,171600,597828094,1620,1620,1620,1620,0
|
|
20231113,171500,597828094,1620,1620,1620,1620,0
|
|
20231113,171400,597828094,1620,1620,1620,1620,0
|
|
20231113,171300,597828094,1620,1620,1620,1620,0
|
|
20231113,171200,597828094,1620,1620,1620,1620,0
|
|
20231113,171100,597828094,1620,1620,1620,1620,0
|
|
20231113,171000,597828094,1620,1620,1620,1620,0
|
|
20231113,170900,597828094,1620,1620,1620,1620,0
|
|
20231113,170800,597828094,1620,1620,1620,1620,0
|
|
20231113,170700,597828094,1620,1620,1620,1620,0
|
|
20231113,170600,597828094,1620,1620,1620,1620,0
|
|
20231113,170500,597828094,1620,1620,1620,1620,0
|
|
20231113,170400,597828094,1620,1620,1620,1620,0
|
|
20231113,170300,597828094,1620,1620,1620,1620,0
|
|
20231113,170200,597828094,1620,1620,1620,1620,0
|
|
20231113,170100,597828094,1620,1620,1620,1620,0
|
|
20231113,170000,597828094,1620,1620,1620,1620,0
|
|
20231113,165900,597828094,1620,1620,1620,1620,0
|
|
20231113,165800,597828094,1620,1620,1620,1620,0
|
|
20231113,165700,597828094,1620,1620,1620,1620,0
|
|
20231113,165600,597828094,1620,1620,1620,1620,0
|
|
20231113,165500,597828094,1620,1620,1620,1620,6538
|
|
20231113,165400,597828094,1620,1620,1620,1620,0
|
|
20231113,165300,597828094,1620,1620,1620,1620,0
|
|
20231113,165200,597828094,1620,1620,1620,1620,0
|
|
20231113,165100,597828094,1620,1620,1620,1620,0
|
|
20231113,165000,597828094,1620,1620,1620,1620,0
|
|
20231113,164900,597828094,1620,1620,1620,1620,0
|
|
20231113,164800,597828094,1620,1620,1620,1620,0
|
|
20231113,164700,597828094,1620,1620,1620,1620,0
|
|
20231113,164600,597828094,1620,1620,1620,1620,0
|
|
20231113,164500,597828094,1620,1620,1620,1620,0
|
|
20231113,164400,597828094,1620,1620,1620,1620,0
|
|
20231113,164300,597828094,1620,1620,1620,1620,0
|
|
20231113,164200,597828094,1620,1620,1620,1620,0
|
|
20231113,164100,597828094,1620,1620,1620,1620,0
|
|
20231113,164000,597828094,1620,1620,1620,1620,0
|
|
20231113,163900,597828094,1620,1620,1620,1620,0
|
|
20231113,163800,597828094,1620,1620,1620,1620,0
|
|
20231113,163700,597828094,1620,1620,1620,1620,0
|
|
20231113,163600,597828094,1620,1620,1620,1620,0
|
|
20231113,163500,597828094,1620,1620,1620,1620,0
|
|
20231113,163400,597828094,1620,1620,1620,1620,0
|
|
20231113,163300,597828094,1620,1620,1620,1620,0
|
|
20231113,163200,597828094,1620,1620,1620,1620,0
|
|
20231113,163100,597828094,1620,1620,1620,1620,0
|
|
20231113,163000,597828094,1620,1620,1620,1620,0
|
|
20231113,162900,597828094,1620,1620,1620,1620,0
|
|
20231113,162800,597828094,1620,1620,1620,1620,0
|
|
20231113,162700,597828094,1620,1620,1620,1620,0
|
|
20231113,162600,597828094,1620,1620,1620,1620,0
|
|
20231113,162500,597828094,1620,1620,1620,1620,6538
|
|
20231113,162400,597828094,1620,1620,1620,1620,0
|
|
20231113,162300,597828094,1620,1620,1620,1620,0
|
|
20231113,162200,597828094,1620,1620,1620,1620,0
|
|
20231113,162100,597828094,1620,1620,1620,1620,0
|
|
20231113,162000,597828094,1620,1620,1620,1620,0
|
|
20231113,161900,597828094,1620,1620,1620,1620,0
|
|
20231113,161800,597828094,1620,1620,1620,1620,0
|
|
20231113,161700,597828094,1620,1620,1620,1620,0
|
|
20231113,161600,597828094,1620,1620,1620,1620,0
|
|
20231113,161500,597828094,1620,1620,1620,1620,0
|
|
20231113,161400,597828094,1620,1620,1620,1620,0
|
|
20231113,161300,597828094,1620,1620,1620,1620,0
|
|
20231113,161200,597828094,1620,1620,1620,1620,0
|
|
20231113,161100,597828094,1620,1620,1620,1620,0
|
|
20231113,161000,597828094,1620,1620,1620,1620,0
|
|
20231113,160900,597828094,1620,1620,1620,1620,0
|
|
20231113,160800,597828094,1620,1620,1620,1620,0
|
|
20231113,160700,597828094,1620,1620,1620,1620,0
|
|
20231113,160600,597828094,1620,1620,1620,1620,0
|
|
20231113,160500,597828094,1620,1620,1620,1620,0
|
|
20231113,160400,597828094,1620,1620,1620,1620,0
|
|
20231113,160300,597828094,1620,1620,1620,1620,0
|
|
20231113,160200,597828094,1620,1620,1620,1620,0
|
|
20231113,160100,597828094,1620,1620,1620,1620,0
|
|
20231113,160000,597828094,1620,1620,1620,1620,0
|
|
20231113,155900,597828094,1620,1620,1620,1620,0
|
|
20231113,155800,597828094,1620,1620,1620,1620,0
|
|
20231113,155700,597828094,1620,1620,1620,1620,0
|
|
20231113,155600,597828094,1620,1620,1620,1620,0
|
|
20231113,155500,597828094,1620,1620,1620,1620,6538
|
|
20231113,155400,597828094,1620,1620,1620,1620,0
|
|
20231113,155300,597828094,1620,1620,1620,1620,0
|
|
20231113,155200,597828094,1620,1620,1620,1620,0
|
|
20231113,155100,597828094,1620,1620,1620,1620,0
|
|
20231113,155000,597828094,1620,1620,1620,1620,0
|
|
20231113,154900,597828094,1620,1620,1620,1620,0
|
|
20231113,154800,597828094,1620,1620,1620,1620,0
|
|
20231113,154700,597828094,1620,1620,1620,1620,0
|
|
20231113,154600,597828094,1620,1620,1620,1620,0
|
|
20231113,154500,597828094,1620,1620,1620,1620,0
|
|
20231113,154400,597828094,1620,1620,1620,1620,0
|
|
20231113,154300,597828094,1620,1620,1620,1620,0
|
|
20231113,154200,597828094,1620,1620,1620,1620,0
|
|
20231113,154100,597828094,1620,1620,1620,1620,0
|
|
20231113,154000,597828094,1620,1620,1620,1620,0
|
|
20231113,153900,597828094,1620,1620,1620,1620,0
|
|
20231113,153800,597828094,1620,1620,1620,1620,0
|
|
20231113,153700,597828094,1620,1620,1620,1620,0
|
|
20231113,153600,597828094,1620,1620,1620,1620,0
|
|
20231113,153500,597828094,1620,1620,1620,1620,0
|
|
20231113,153400,597828094,1620,1620,1620,1620,0
|
|
20231113,153300,597828094,1620,1620,1620,1620,0
|
|
20231113,153200,597828094,1620,1620,1620,1620,0
|
|
20231113,153100,597828094,1620,1620,1620,1620,0
|
|
20231113,153000,597828094,1620,1620,1620,1620,6538
|
|
20231113,152900,587236534,1605,1605,1605,1605,0
|
|
20231113,152800,587236534,1605,1605,1605,1605,0
|
|
20231113,152700,587236534,1605,1605,1605,1605,0
|
|
20231113,152600,587236534,1605,1605,1605,1605,0
|
|
20231113,152500,587236534,1605,1605,1605,1605,0
|
|
20231113,152400,587236534,1605,1605,1605,1605,0
|
|
20231113,152300,587236534,1605,1605,1605,1605,0
|
|
20231113,152200,587236534,1605,1605,1605,1605,0
|
|
20231113,152100,587236534,1605,1605,1605,1605,0
|
|
20231113,152000,587236534,1605,1605,1605,1605,0
|
|
20231113,151900,587236534,1605,1606,1621,1605,1480
|
|
20231113,151800,584852220,1606,1608,1608,1606,3399
|
|
20231113,151700,579391103,1609,1606,1609,1606,2575
|
|
20231113,151600,575254589,1607,1605,1607,1605,322
|
|
20231113,151500,574737465,1605,1605,1605,1605,716
|
|
20231113,151400,573588285,1605,1606,1606,1605,3
|
|
20231113,151300,573583468,1595,1596,1600,1595,2317
|
|
20231113,151200,569882229,1595,1588,1595,1588,4906
|
|
20231113,151100,562075884,1588,1595,1595,1587,1931
|
|
20231113,151000,559009935,1588,1587,1597,1585,4274
|
|
20231113,150900,552215283,1585,1595,1595,1584,5845
|
|
20231113,150800,542933918,1598,1599,1600,1590,5014
|
|
20231113,150700,534912247,1590,1615,1615,1590,34998
|
|
20231113,150600,478619511,1616,1616,1616,1615,10
|
|
20231113,150500,478603355,1616,1616,1616,1615,1393
|
|
20231113,150400,476353417,1616,1616,1624,1616,37
|
|
20231113,150300,476293617,1616,1624,1624,1616,55
|
|
20231113,150200,476204305,1624,1621,1624,1621,45
|
|
20231113,150100,476131231,1620,1616,1620,1615,5704
|
|
20231113,150000,466919152,1616,1615,1616,1615,122
|
|
20231113,145900,466722119,1617,1617,1617,1616,5874
|
|
20231113,145800,457228382,1617,1618,1618,1617,2
|
|
20231113,145700,457225147,1626,1626,1626,1621,609
|
|
20231113,145600,456234928,1627,1618,1627,1617,3
|
|
20231113,145500,456230066,1627,1627,1627,1627,1
|
|
20231113,145400,456228439,1617,1628,1628,1617,3311
|
|
20231113,145300,450872281,1619,1619,1619,1619,30
|
|
20231113,145200,450823711,1619,1619,1619,1619,10
|
|
20231113,145100,450807521,1619,1619,1619,1619,1610
|
|
20231113,145000,448200931,1619,1619,1619,1619,2000
|
|
20231113,144900,444962931,1629,1623,1629,1620,2939
|
|
20231113,144800,440198829,1630,1630,1630,1630,1
|
|
20231113,144700,440197199,1623,1623,1623,1623,49
|
|
20231113,144600,440117672,1630,1629,1630,1629,49
|
|
20231113,144500,440037835,1630,1630,1630,1630,0
|
|
20231113,144400,440037835,1630,1630,1630,1630,0
|
|
20231113,144300,440037835,1630,1630,1630,1624,1102
|
|
20231113,144200,438247675,1630,1630,1630,1630,1
|
|
20231113,144100,438246045,1630,1630,1630,1630,0
|
|
20231113,144000,438246045,1630,1630,1630,1630,0
|
|
20231113,143900,438246045,1630,1630,1630,1630,0
|
|
20231113,143800,438246045,1630,1630,1630,1630,0
|
|
20231113,143700,438246045,1630,1630,1630,1630,0
|
|
20231113,143600,438246045,1630,1630,1630,1630,49
|
|
20231113,143500,438166175,1630,1625,1630,1625,500
|
|
20231113,143400,437351720,1622,1621,1622,1621,577
|
|
20231113,143300,436416049,1621,1621,1621,1621,0
|
|
20231113,143200,436416049,1621,1621,1621,1621,0
|
|
20231113,143100,436416049,1621,1621,1621,1621,0
|
|
20231113,143000,436416049,1621,1621,1621,1621,757
|
|
20231113,142900,435188952,1622,1622,1622,1622,40
|
|
20231113,142800,435124072,1622,1622,1622,1622,0
|
|
20231113,142700,435124072,1622,1622,1622,1622,0
|
|
20231113,142600,435124072,1622,1622,1622,1622,0
|
|
20231113,142500,435124072,1622,1622,1622,1622,0
|
|
20231113,142400,435124072,1622,1622,1622,1622,0
|
|
20231113,142300,435124072,1622,1622,1622,1622,0
|
|
20231113,142200,435124072,1622,1622,1622,1622,0
|
|
20231113,142100,435124072,1622,1622,1622,1622,2402
|
|
20231113,142000,431228028,1622,1622,1622,1622,5000
|
|
20231113,141900,423118028,1620,1620,1620,1620,1795
|
|
20231113,141800,420210128,1622,1622,1622,1622,0
|
|
20231113,141700,420210128,1622,1622,1622,1622,0
|
|
20231113,141600,420210128,1622,1622,1622,1622,5
|
|
20231113,141500,420202018,1620,1620,1620,1620,0
|
|
20231113,141400,420202018,1620,1620,1620,1620,5
|
|
20231113,141300,420193918,1620,1620,1620,1620,0
|
|
20231113,141200,420193918,1620,1620,1620,1620,0
|
|
20231113,141100,420193918,1620,1620,1620,1620,0
|
|
20231113,141000,420193918,1620,1620,1620,1620,2383
|
|
20231113,140900,416333458,1622,1622,1622,1622,0
|
|
20231113,140800,416333458,1622,1622,1622,1622,90
|
|
20231113,140700,416187478,1622,1622,1622,1622,0
|
|
20231113,140600,416187478,1622,1622,1622,1622,0
|
|
20231113,140500,416187478,1622,1622,1622,1622,0
|
|
20231113,140400,416187478,1622,1622,1622,1622,0
|
|
20231113,140300,416187478,1622,1622,1622,1622,316
|
|
20231113,140200,415674926,1626,1626,1626,1626,10
|
|
20231113,140100,415658666,1626,1626,1626,1626,23
|
|
20231113,140000,415621268,1626,1626,1626,1626,0
|
|
20231113,135900,415621268,1626,1626,1626,1626,0
|
|
20231113,135800,415621268,1626,1626,1626,1626,0
|
|
20231113,135700,415621268,1626,1626,1626,1626,0
|
|
20231113,135600,415621268,1626,1626,1626,1626,2
|
|
20231113,135500,415618016,1622,1622,1622,1622,1
|
|
20231113,135400,415616394,1622,1622,1622,1622,0
|
|
20231113,135300,415616394,1622,1622,1622,1622,0
|
|
20231113,135200,415616394,1622,1622,1622,1622,0
|
|
20231113,135100,415616394,1622,1622,1622,1622,0
|
|
20231113,135000,415616394,1622,1622,1622,1622,0
|
|
20231113,134900,415616394,1622,1622,1622,1622,0
|
|
20231113,134800,415616394,1622,1622,1622,1622,0
|
|
20231113,134700,415616394,1622,1622,1622,1622,0
|
|
20231113,134600,415616394,1622,1622,1622,1622,0
|
|
20231113,134500,415616394,1622,1622,1622,1622,990
|
|
20231113,134400,414010614,1620,1619,1620,1619,187
|
|
20231113,134300,413707678,1618,1618,1618,1618,1000
|
|
20231113,134200,412089678,1618,1618,1618,1618,0
|
|
20231113,134100,412089678,1618,1618,1618,1618,0
|
|
20231113,134000,412089678,1618,1618,1618,1618,0
|
|
20231113,133900,412089678,1618,1618,1618,1618,729
|
|
20231113,133800,410910156,1618,1618,1618,1618,66
|
|
20231113,133700,410803368,1618,1618,1618,1617,212
|
|
20231113,133600,410460353,1617,1617,1617,1617,200
|
|
20231113,133500,410136953,1617,1619,1620,1617,10660
|
|
20231113,133400,392884429,1622,1620,1622,1620,110
|
|
20231113,133300,392706209,1620,1620,1620,1620,50
|
|
20231113,133200,392625209,1620,1621,1621,1620,17396
|
|
20231113,133100,364438595,1622,1622,1622,1622,3730
|
|
20231113,133000,358388535,1622,1622,1622,1622,0
|
|
20231113,132900,358388535,1622,1622,1622,1622,0
|
|
20231113,132800,358388535,1622,1622,1622,1622,0
|
|
20231113,132700,358388535,1622,1622,1622,1622,0
|
|
20231113,132600,358388535,1622,1622,1622,1622,0
|
|
20231113,132500,358388535,1622,1622,1622,1622,7040
|
|
20231113,132400,346969655,1622,1622,1622,1622,132
|
|
20231113,132300,346755551,1622,1622,1622,1622,228
|
|
20231113,132200,346385735,1623,1623,1623,1623,0
|
|
20231113,132100,346385735,1623,1623,1623,1623,0
|
|
20231113,132000,346385735,1623,1623,1623,1623,884
|
|
20231113,131900,344951003,1624,1624,1624,1624,0
|
|
20231113,131800,344951003,1624,1624,1624,1624,0
|
|
20231113,131700,344951003,1624,1624,1624,1624,500
|
|
20231113,131600,344139003,1623,1623,1623,1623,0
|
|
20231113,131500,344139003,1623,1623,1623,1623,0
|
|
20231113,131400,344139003,1623,1623,1623,1623,0
|
|
20231113,131300,344139003,1623,1623,1623,1623,0
|
|
20231113,131200,344139003,1623,1623,1623,1623,100
|
|
20231113,131100,343976703,1623,1628,1628,1623,400
|
|
20231113,131000,343326003,1629,1629,1629,1629,0
|
|
20231113,130900,343326003,1629,1629,1629,1629,0
|
|
20231113,130800,343326003,1629,1629,1629,1629,9
|
|
20231113,130700,343311342,1628,1628,1628,1628,1
|
|
20231113,130600,343309714,1622,1622,1622,1622,0
|
|
20231113,130500,343309714,1622,1623,1623,1622,103
|
|
20231113,130400,343142548,1622,1622,1622,1622,1000
|
|
20231113,130300,341520548,1628,1628,1628,1628,1
|
|
20231113,130200,341518920,1628,1628,1628,1628,0
|
|
20231113,130100,341518920,1628,1628,1628,1628,0
|
|
20231113,130000,341518920,1628,1628,1628,1628,0
|
|
20231113,125900,341518920,1628,1628,1628,1628,0
|
|
20231113,125800,341518920,1628,1628,1628,1628,0
|
|
20231113,125700,341518920,1628,1628,1628,1628,379
|
|
20231113,125600,340901908,1629,1629,1629,1629,381
|
|
20231113,125500,340281259,1630,1630,1630,1630,0
|
|
20231113,125400,340281259,1630,1630,1630,1630,0
|
|
20231113,125300,340281259,1630,1630,1630,1630,0
|
|
20231113,125200,340281259,1630,1630,1630,1630,11
|
|
20231113,125100,340263329,1622,1630,1630,1622,140
|
|
20231113,125000,340035857,1630,1630,1630,1630,0
|
|
20231113,124900,340035857,1630,1629,1630,1629,9000
|
|
20231113,124800,325366473,1629,1629,1629,1629,0
|
|
20231113,124700,325366473,1629,1629,1629,1629,0
|
|
20231113,124600,325366473,1629,1629,1629,1629,0
|
|
20231113,124500,325366473,1629,1629,1629,1629,0
|
|
20231113,124400,325366473,1629,1629,1629,1629,0
|
|
20231113,124300,325366473,1629,1629,1629,1629,1
|
|
20231113,124200,325364844,1622,1622,1622,1622,0
|
|
20231113,124100,325364844,1622,1622,1622,1622,0
|
|
20231113,124000,325364844,1622,1622,1622,1622,0
|
|
20231113,123900,325364844,1622,1622,1622,1622,0
|
|
20231113,123800,325364844,1622,1622,1622,1622,0
|
|
20231113,123700,325364844,1622,1622,1622,1622,0
|
|
20231113,123600,325364844,1622,1622,1622,1622,15
|
|
20231113,123500,325340514,1622,1622,1622,1622,1212
|
|
20231113,123400,323374650,1622,1622,1622,1622,0
|
|
20231113,123300,323374650,1622,1622,1622,1622,10
|
|
20231113,123200,323358430,1621,1621,1621,1621,1000
|
|
20231113,123100,321737430,1629,1622,1629,1621,3138
|
|
20231113,123000,316645527,1621,1621,1621,1621,0
|
|
20231113,122900,316645527,1621,1621,1621,1621,0
|
|
20231113,122800,316645527,1621,1621,1621,1621,0
|
|
20231113,122700,316645527,1621,1622,1622,1621,3804
|
|
20231113,122600,310478933,1622,1622,1622,1622,2599
|
|
20231113,122500,306263355,1622,1622,1622,1622,0
|
|
20231113,122400,306263355,1622,1622,1622,1622,0
|
|
20231113,122300,306263355,1622,1622,1622,1622,1117
|
|
20231113,122200,304451581,1622,1622,1622,1622,1
|
|
20231113,122100,304449959,1628,1628,1628,1628,12
|
|
20231113,122000,304430423,1629,1629,1629,1629,11
|
|
20231113,121900,304412504,1629,1629,1629,1629,0
|
|
20231113,121800,304412504,1629,1629,1629,1629,20
|
|
20231113,121700,304379924,1628,1628,1628,1628,0
|
|
20231113,121600,304379924,1628,1628,1628,1628,0
|
|
20231113,121500,304379924,1628,1629,1629,1628,9
|
|
20231113,121400,304365271,1629,1629,1629,1629,0
|
|
20231113,121300,304365271,1629,1629,1629,1629,0
|
|
20231113,121200,304365271,1629,1629,1629,1629,0
|
|
20231113,121100,304365271,1629,1622,1629,1622,1526
|
|
20231113,121000,301886599,1625,1627,1627,1625,395
|
|
20231113,120900,301244534,1632,1632,1632,1632,0
|
|
20231113,120800,301244534,1632,1632,1632,1632,1
|
|
20231113,120700,301242902,1623,1623,1623,1623,0
|
|
20231113,120600,301242902,1623,1631,1631,1623,601
|
|
20231113,120500,300263479,1631,1631,1631,1631,100
|
|
20231113,120400,300100379,1631,1631,1631,1631,30
|
|
20231113,120300,300051449,1631,1631,1631,1631,231
|
|
20231113,120200,299674688,1631,1631,1631,1631,0
|
|
20231113,120100,299674688,1631,1631,1631,1631,0
|
|
20231113,120000,299674688,1631,1631,1631,1631,0
|
|
20231113,115900,299674688,1631,1631,1631,1631,200
|
|
20231113,115800,299348488,1631,1631,1631,1631,0
|
|
20231113,115700,299348488,1631,1630,1631,1630,614
|
|
20231113,115600,298347056,1631,1631,1631,1631,0
|
|
20231113,115500,298347056,1631,1631,1631,1631,0
|
|
20231113,115400,298347056,1631,1631,1631,1631,0
|
|
20231113,115300,298347056,1631,1631,1631,1631,1
|
|
20231113,115200,298345425,1622,1622,1622,1622,0
|
|
20231113,115100,298345425,1622,1622,1622,1622,166
|
|
20231113,115000,298076173,1623,1624,1624,1623,147
|
|
20231113,114900,297837571,1631,1631,1631,1631,0
|
|
20231113,114800,297837571,1631,1631,1631,1631,0
|
|
20231113,114700,297837571,1631,1631,1631,1631,0
|
|
20231113,114600,297837571,1631,1631,1631,1631,0
|
|
20231113,114500,297837571,1631,1623,1631,1623,6
|
|
20231113,114400,297827825,1623,1625,1625,1623,500
|
|
20231113,114300,297015863,1631,1631,1631,1631,1
|
|
20231113,114200,297014232,1628,1628,1628,1628,300
|
|
20231113,114100,296525832,1631,1631,1631,1631,0
|
|
20231113,114000,296525832,1631,1631,1631,1631,0
|
|
20231113,113900,296525832,1631,1631,1631,1631,2402
|
|
20231113,113800,292608170,1631,1631,1631,1631,0
|
|
20231113,113700,292608170,1631,1631,1631,1631,0
|
|
20231113,113600,292608170,1631,1631,1631,1631,0
|
|
20231113,113500,292608170,1631,1631,1631,1631,1
|
|
20231113,113400,292606539,1628,1628,1628,1628,400
|
|
20231113,113300,291955339,1631,1631,1631,1631,300
|
|
20231113,113200,291466039,1631,1631,1631,1631,0
|
|
20231113,113100,291466039,1631,1631,1631,1631,0
|
|
20231113,113000,291466039,1631,1631,1631,1631,0
|
|
20231113,112900,291466039,1631,1631,1631,1631,0
|
|
20231113,112800,291466039,1631,1631,1631,1631,214
|
|
20231113,112700,291117005,1631,1631,1631,1631,1
|
|
20231113,112600,291115374,1622,1622,1622,1622,0
|
|
20231113,112500,291115374,1622,1623,1623,1622,500
|
|
20231113,112400,290304369,1625,1625,1625,1625,0
|
|
20231113,112300,290304369,1625,1625,1625,1625,0
|
|
20231113,112200,290304369,1625,1625,1625,1625,0
|
|
20231113,112100,290304369,1625,1625,1625,1625,100
|
|
20231113,112000,290141869,1622,1622,1622,1622,0
|
|
20231113,111900,290141869,1622,1622,1622,1622,0
|
|
20231113,111800,290141869,1622,1632,1632,1622,3047
|
|
20231113,111700,285195524,1632,1632,1632,1632,0
|
|
20231113,111600,285195524,1632,1632,1632,1632,0
|
|
20231113,111500,285195524,1632,1632,1632,1632,0
|
|
20231113,111400,285195524,1632,1632,1632,1632,2
|
|
20231113,111300,285192260,1632,1632,1632,1632,0
|
|
20231113,111200,285192260,1632,1632,1632,1632,2
|
|
20231113,111100,285188996,1632,1632,1632,1632,0
|
|
20231113,111000,285188996,1632,1632,1632,1632,21
|
|
20231113,110900,285154724,1632,1624,1632,1623,1521
|
|
20231113,110800,282685031,1625,1632,1632,1625,58
|
|
20231113,110700,282590774,1625,1625,1625,1625,1000
|
|
20231113,110600,280965774,1632,1632,1632,1632,1
|
|
20231113,110500,280964142,1624,1624,1624,1624,0
|
|
20231113,110400,280964142,1624,1624,1624,1624,1
|
|
20231113,110300,280962518,1634,1634,1634,1634,0
|
|
20231113,110200,280962518,1634,1634,1634,1634,0
|
|
20231113,110100,280962518,1634,1634,1634,1634,0
|
|
20231113,110000,280962518,1634,1634,1634,1634,0
|
|
20231113,105900,280962518,1634,1634,1634,1634,2
|
|
20231113,105800,280959250,1634,1634,1634,1634,0
|
|
20231113,105700,280959250,1634,1634,1634,1634,1
|
|
20231113,105600,280957616,1627,1627,1627,1627,0
|
|
20231113,105500,280957616,1627,1627,1627,1627,0
|
|
20231113,105400,280957616,1627,1627,1627,1627,0
|
|
20231113,105300,280957616,1627,1627,1627,1627,0
|
|
20231113,105200,280957616,1627,1627,1627,1627,362
|
|
20231113,105100,280368642,1627,1627,1627,1627,40
|
|
20231113,105000,280303562,1627,1622,1627,1622,1422
|
|
20231113,104900,277997008,1621,1624,1624,1621,2455
|
|
20231113,104800,274015043,1624,1624,1624,1624,0
|
|
20231113,104700,274015043,1624,1626,1626,1624,6000
|
|
20231113,104600,264262353,1626,1627,1627,1626,3084
|
|
20231113,104500,259246685,1635,1635,1635,1635,0
|
|
20231113,104400,259246685,1635,1635,1635,1635,0
|
|
20231113,104300,259246685,1635,1635,1635,1635,0
|
|
20231113,104200,259246685,1635,1635,1635,1635,0
|
|
20231113,104100,259246685,1635,1635,1635,1635,2
|
|
20231113,104000,259243415,1635,1635,1635,1635,0
|
|
20231113,103900,259243415,1635,1635,1635,1635,0
|
|
20231113,103800,259243415,1635,1635,1635,1635,500
|
|
20231113,103700,258425915,1635,1635,1635,1635,93
|
|
20231113,103600,258273860,1635,1635,1635,1635,900
|
|
20231113,103500,256802360,1635,1635,1635,1635,4
|
|
20231113,103400,256795820,1625,1625,1625,1625,0
|
|
20231113,103300,256795820,1625,1625,1625,1625,0
|
|
20231113,103200,256795820,1625,1625,1625,1625,0
|
|
20231113,103100,256795820,1625,1625,1625,1625,298
|
|
20231113,103000,256311570,1625,1625,1625,1625,2
|
|
20231113,102900,256308320,1625,1628,1628,1625,18952
|
|
20231113,102800,225485263,1628,1628,1628,1628,2212
|
|
20231113,102700,221884127,1629,1629,1629,1629,0
|
|
20231113,102600,221884127,1629,1629,1629,1629,0
|
|
20231113,102500,221884127,1629,1630,1630,1629,1594
|
|
20231113,102400,219287252,1630,1630,1630,1630,0
|
|
20231113,102300,219287252,1630,1630,1630,1630,1
|
|
20231113,102200,219285622,1630,1630,1630,1630,900
|
|
20231113,102100,217818622,1629,1630,1630,1629,482
|
|
20231113,102000,217033316,1630,1630,1630,1629,602
|
|
20231113,101900,216052468,1630,1631,1631,1630,2139
|
|
20231113,101800,212564602,1631,1631,1631,1631,0
|
|
20231113,101700,212564602,1631,1631,1631,1631,0
|
|
20231113,101600,212564602,1631,1640,1640,1631,700
|
|
20231113,101500,211422812,1640,1640,1640,1640,0
|
|
20231113,101400,211422812,1640,1640,1640,1640,1
|
|
20231113,101300,211421172,1631,1638,1638,1631,282
|
|
20231113,101200,210961195,1639,1639,1639,1639,50
|
|
20231113,101100,210879245,1639,1639,1639,1639,2424
|
|
20231113,101000,206906309,1639,1631,1639,1631,466
|
|
20231113,100900,206145463,1631,1631,1631,1631,1000
|
|
20231113,100800,204514463,1631,1631,1631,1631,1141
|
|
20231113,100700,202653492,1631,1631,1631,1631,446
|
|
20231113,100600,201926066,1631,1631,1631,1631,331
|
|
20231113,100500,201386205,1631,1634,1634,1631,650
|
|
20231113,100400,200325107,1639,1639,1639,1639,200
|
|
20231113,100300,199997307,1639,1639,1639,1639,0
|
|
20231113,100200,199997307,1639,1639,1639,1639,0
|
|
20231113,100100,199997307,1639,1639,1639,1638,528
|
|
20231113,100000,199132422,1638,1638,1638,1638,0
|
|
20231113,095900,199132422,1638,1638,1638,1638,14
|
|
20231113,095800,199109490,1636,1636,1637,1629,2113
|
|
20231113,095700,195663882,1636,1636,1636,1636,300
|
|
20231113,095600,195173082,1638,1638,1638,1638,31
|
|
20231113,095500,195122304,1639,1628,1639,1627,1843
|
|
20231113,095400,192120481,1627,1628,1628,1627,6426
|
|
20231113,095300,181662308,1628,1629,1629,1628,1509
|
|
20231113,095200,179205655,1629,1631,1631,1629,9901
|
|
20231113,095100,163071287,1631,1631,1631,1631,1000
|
|
20231113,095000,161440287,1639,1639,1639,1639,0
|
|
20231113,094900,161440287,1639,1639,1639,1639,200
|
|
20231113,094800,161112487,1639,1639,1639,1639,2
|
|
20231113,094700,161109209,1639,1639,1639,1639,100
|
|
20231113,094600,160945309,1632,1635,1635,1631,1274
|
|
20231113,094500,158866327,1631,1631,1631,1631,0
|
|
20231113,094400,158866327,1631,1638,1638,1631,2000
|
|
20231113,094300,155602164,1638,1638,1638,1638,292
|
|
20231113,094200,155123868,1631,1631,1631,1631,10
|
|
20231113,094100,155107558,1631,1631,1631,1631,1
|
|
20231113,094000,155105927,1638,1637,1638,1631,2947
|
|
20231113,093900,150297616,1639,1639,1639,1639,0
|
|
20231113,093800,150297616,1639,1630,1639,1630,313
|
|
20231113,093700,149787019,1630,1630,1630,1629,3311
|
|
20231113,093600,144390590,1630,1634,1634,1630,2395
|
|
20231113,093500,140481807,1634,1637,1637,1634,1444
|
|
20231113,093400,138120945,1647,1646,1647,1646,267
|
|
20231113,093300,137681206,1646,1635,1646,1635,3003
|
|
20231113,093200,132760740,1645,1636,1645,1635,308
|
|
20231113,093100,132256892,1635,1638,1638,1635,1741
|
|
20231113,093000,129406520,1636,1636,1636,1636,168
|
|
20231113,092900,129131672,1635,1636,1636,1635,1913
|
|
20231113,092800,126003213,1635,1638,1638,1635,990
|
|
20231113,092700,124384130,1638,1638,1638,1638,188
|
|
20231113,092600,124076186,1637,1644,1644,1635,22411
|
|
20231113,092500,87347908,1643,1647,1647,1643,280
|
|
20231113,092400,86887828,1649,1648,1649,1648,514
|
|
20231113,092300,86040268,1642,1642,1642,1642,0
|
|
20231113,092200,86040268,1642,1642,1642,1642,61
|
|
20231113,092100,85940106,1648,1648,1648,1648,6
|
|
20231113,092000,85930218,1649,1648,1649,1648,300
|
|
20231113,091900,85435743,1650,1650,1650,1650,75
|
|
20231113,091800,85311993,1649,1647,1649,1647,6064
|
|
20231113,091700,75312698,1649,1649,1649,1649,0
|
|
20231113,091600,75312698,1649,1649,1650,1642,3088
|
|
20231113,091500,70235895,1649,1649,1649,1649,187
|
|
20231113,091400,69927532,1650,1649,1650,1642,4501
|
|
20231113,091300,62521069,1650,1649,1650,1649,604
|
|
20231113,091200,61524969,1650,1650,1650,1649,2881
|
|
20231113,091100,56771639,1649,1644,1649,1642,3230
|
|
20231113,091000,51463816,1650,1649,1650,1643,2239
|
|
20231113,090900,47774704,1649,1649,1649,1643,3501
|
|
20231113,090800,42012661,1649,1650,1650,1649,409
|
|
20231113,090700,41337911,1650,1649,1650,1649,191
|
|
20231113,090600,41022899,1645,1642,1649,1642,6665
|
|
20231113,090500,30059771,1649,1649,1654,1649,4863
|
|
20231113,090400,22035504,1640,1640,1640,1640,2166
|
|
20231113,090300,18483264,1639,1669,1669,1639,5812
|
|
20231113,090200,8855178,1670,1669,1688,1669,780
|
|
20231113,090100,7544473,1698,1680,1698,1680,1700
|
|
20231113,090000,4665232,1668,1660,1668,1647,2808
|