606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,190300,725315411,1656,1656,1656,1656,26097
|
|
20231106,190200,725315411,1656,1656,1656,1656,0
|
|
20231106,190100,725315411,1656,1656,1656,1656,0
|
|
20231106,190000,725315411,1656,1656,1656,1656,0
|
|
20231106,185900,725315411,1656,1656,1656,1656,0
|
|
20231106,185800,725315411,1656,1656,1656,1656,0
|
|
20231106,185700,725315411,1656,1656,1656,1656,0
|
|
20231106,185600,725315411,1656,1656,1656,1656,0
|
|
20231106,185500,725315411,1656,1656,1656,1656,0
|
|
20231106,185400,725315411,1656,1656,1656,1656,0
|
|
20231106,185300,725315411,1656,1656,1656,1656,0
|
|
20231106,185200,725315411,1656,1656,1656,1656,0
|
|
20231106,185100,725315411,1656,1656,1656,1656,0
|
|
20231106,185000,725315411,1656,1656,1656,1656,0
|
|
20231106,184900,725315411,1656,1656,1656,1656,0
|
|
20231106,184800,725315411,1656,1656,1656,1656,0
|
|
20231106,184700,725315411,1656,1656,1656,1656,0
|
|
20231106,184600,725315411,1656,1656,1656,1656,0
|
|
20231106,184500,725315411,1656,1656,1656,1656,0
|
|
20231106,184400,725315411,1656,1656,1656,1656,0
|
|
20231106,184300,725315411,1656,1656,1656,1656,0
|
|
20231106,184200,725315411,1656,1656,1656,1656,0
|
|
20231106,184100,725315411,1656,1656,1656,1656,0
|
|
20231106,184000,725315411,1656,1656,1656,1656,0
|
|
20231106,183900,725315411,1656,1656,1656,1656,0
|
|
20231106,183800,725315411,1656,1656,1656,1656,0
|
|
20231106,183700,725315411,1656,1656,1656,1656,0
|
|
20231106,183600,725315411,1656,1656,1656,1656,0
|
|
20231106,183500,725315411,1656,1656,1656,1656,0
|
|
20231106,183400,725315411,1656,1656,1656,1656,0
|
|
20231106,183300,725315411,1656,1656,1656,1656,26097
|
|
20231106,183200,725315411,1656,1656,1656,1656,0
|
|
20231106,183100,725315411,1656,1656,1656,1656,0
|
|
20231106,183000,725315411,1656,1656,1656,1656,0
|
|
20231106,182900,725315411,1656,1656,1656,1656,0
|
|
20231106,182800,725315411,1656,1656,1656,1656,0
|
|
20231106,182700,725315411,1656,1656,1656,1656,0
|
|
20231106,182600,725315411,1656,1656,1656,1656,0
|
|
20231106,182500,725315411,1656,1656,1656,1656,0
|
|
20231106,182400,725315411,1656,1656,1656,1656,0
|
|
20231106,182300,725315411,1656,1656,1656,1656,0
|
|
20231106,182200,725315411,1656,1656,1656,1656,0
|
|
20231106,182100,725315411,1656,1656,1656,1656,0
|
|
20231106,182000,725315411,1656,1656,1656,1656,0
|
|
20231106,181900,725315411,1656,1656,1656,1656,0
|
|
20231106,181800,725315411,1656,1656,1656,1656,0
|
|
20231106,181700,725315411,1656,1656,1656,1656,0
|
|
20231106,181600,725315411,1656,1656,1656,1656,0
|
|
20231106,181500,725315411,1656,1656,1656,1656,0
|
|
20231106,181400,725315411,1656,1656,1656,1656,0
|
|
20231106,181300,725315411,1656,1656,1656,1656,0
|
|
20231106,181200,725315411,1656,1656,1656,1656,0
|
|
20231106,181100,725315411,1656,1656,1656,1656,0
|
|
20231106,181000,725315411,1656,1656,1656,1656,0
|
|
20231106,180900,725315411,1656,1656,1656,1656,0
|
|
20231106,180800,725315411,1656,1656,1656,1656,0
|
|
20231106,180700,725315411,1656,1656,1656,1656,0
|
|
20231106,180600,725315411,1656,1656,1656,1656,0
|
|
20231106,180500,725315411,1656,1656,1656,1656,0
|
|
20231106,180400,725315411,1656,1656,1656,1656,0
|
|
20231106,180300,725315411,1656,1656,1656,1656,26097
|
|
20231106,180200,725315411,1656,1656,1656,1656,0
|
|
20231106,180100,725315411,1656,1656,1656,1656,0
|
|
20231106,180000,725315411,1656,1656,1656,1656,0
|
|
20231106,175900,725315411,1656,1656,1656,1656,0
|
|
20231106,175800,725315411,1656,1656,1656,1656,0
|
|
20231106,175700,725315411,1656,1656,1656,1656,0
|
|
20231106,175600,725315411,1656,1656,1656,1656,0
|
|
20231106,175500,725315411,1656,1656,1656,1656,0
|
|
20231106,175400,725315411,1656,1656,1656,1656,0
|
|
20231106,175300,725315411,1656,1656,1656,1656,0
|
|
20231106,175200,725315411,1656,1656,1656,1656,0
|
|
20231106,175100,725315411,1656,1656,1656,1656,0
|
|
20231106,175000,725315411,1656,1656,1656,1656,0
|
|
20231106,174900,725315411,1656,1656,1656,1656,0
|
|
20231106,174800,725315411,1656,1656,1656,1656,0
|
|
20231106,174700,725315411,1656,1656,1656,1656,0
|
|
20231106,174600,725315411,1656,1656,1656,1656,0
|
|
20231106,174500,725315411,1656,1656,1656,1656,0
|
|
20231106,174400,725315411,1656,1656,1656,1656,0
|
|
20231106,174300,725315411,1656,1656,1656,1656,0
|
|
20231106,174200,725315411,1656,1656,1656,1656,0
|
|
20231106,174100,725315411,1656,1656,1656,1656,0
|
|
20231106,174000,725315411,1656,1656,1656,1656,0
|
|
20231106,173900,725315411,1656,1656,1656,1656,0
|
|
20231106,173800,725315411,1656,1656,1656,1656,0
|
|
20231106,173700,725315411,1656,1656,1656,1656,0
|
|
20231106,173600,725315411,1656,1656,1656,1656,0
|
|
20231106,173500,725315411,1656,1656,1656,1656,0
|
|
20231106,173400,725315411,1656,1656,1656,1656,0
|
|
20231106,173300,725315411,1656,1656,1656,1656,26097
|
|
20231106,173200,725315411,1656,1656,1656,1656,0
|
|
20231106,173100,725315411,1656,1656,1656,1656,0
|
|
20231106,173000,725315411,1656,1656,1656,1656,0
|
|
20231106,172900,725315411,1656,1656,1656,1656,0
|
|
20231106,172800,725315411,1656,1656,1656,1656,0
|
|
20231106,172700,725315411,1656,1656,1656,1656,0
|
|
20231106,172600,725315411,1656,1656,1656,1656,0
|
|
20231106,172500,725315411,1656,1656,1656,1656,0
|
|
20231106,172400,725315411,1656,1656,1656,1656,0
|
|
20231106,172300,725315411,1656,1656,1656,1656,0
|
|
20231106,172200,725315411,1656,1656,1656,1656,0
|
|
20231106,172100,725315411,1656,1656,1656,1656,0
|
|
20231106,172000,725315411,1656,1656,1656,1656,0
|
|
20231106,171900,725315411,1656,1656,1656,1656,0
|
|
20231106,171800,725315411,1656,1656,1656,1656,0
|
|
20231106,171700,725315411,1656,1656,1656,1656,0
|
|
20231106,171600,725315411,1656,1656,1656,1656,0
|
|
20231106,171500,725315411,1656,1656,1656,1656,0
|
|
20231106,171400,725315411,1656,1656,1656,1656,0
|
|
20231106,171300,725315411,1656,1656,1656,1656,0
|
|
20231106,171200,725315411,1656,1656,1656,1656,0
|
|
20231106,171100,725315411,1656,1656,1656,1656,0
|
|
20231106,171000,725315411,1656,1656,1656,1656,0
|
|
20231106,170900,725315411,1656,1656,1656,1656,0
|
|
20231106,170800,725315411,1656,1656,1656,1656,0
|
|
20231106,170700,725315411,1656,1656,1656,1656,0
|
|
20231106,170600,725315411,1656,1656,1656,1656,0
|
|
20231106,170500,725315411,1656,1656,1656,1656,0
|
|
20231106,170400,725315411,1656,1656,1656,1656,0
|
|
20231106,170300,725315411,1656,1656,1656,1656,26097
|
|
20231106,170200,725315411,1656,1656,1656,1656,0
|
|
20231106,170100,725315411,1656,1656,1656,1656,0
|
|
20231106,170000,725315411,1656,1656,1656,1656,0
|
|
20231106,165900,725315411,1656,1656,1656,1656,0
|
|
20231106,165800,725315411,1656,1656,1656,1656,0
|
|
20231106,165700,725315411,1656,1656,1656,1656,0
|
|
20231106,165600,725315411,1656,1656,1656,1656,0
|
|
20231106,165500,725315411,1656,1656,1656,1656,0
|
|
20231106,165400,725315411,1656,1656,1656,1656,0
|
|
20231106,165300,725315411,1656,1656,1656,1656,0
|
|
20231106,165200,725315411,1656,1656,1656,1656,0
|
|
20231106,165100,725315411,1656,1656,1656,1656,0
|
|
20231106,165000,725315411,1656,1656,1656,1656,0
|
|
20231106,164900,725315411,1656,1656,1656,1656,0
|
|
20231106,164800,725315411,1656,1656,1656,1656,0
|
|
20231106,164700,725315411,1656,1656,1656,1656,0
|
|
20231106,164600,725315411,1656,1656,1656,1656,0
|
|
20231106,164500,725315411,1656,1656,1656,1656,0
|
|
20231106,164400,725315411,1656,1656,1656,1656,0
|
|
20231106,164300,725315411,1656,1656,1656,1656,0
|
|
20231106,164200,725315411,1656,1656,1656,1656,0
|
|
20231106,164100,725315411,1656,1656,1656,1656,0
|
|
20231106,164000,725315411,1656,1656,1656,1656,0
|
|
20231106,163900,725315411,1656,1656,1656,1656,0
|
|
20231106,163800,725315411,1656,1656,1656,1656,0
|
|
20231106,163700,725315411,1656,1656,1656,1656,0
|
|
20231106,163600,725315411,1656,1656,1656,1656,0
|
|
20231106,163500,725315411,1656,1656,1656,1656,0
|
|
20231106,163400,725315411,1656,1656,1656,1656,0
|
|
20231106,163300,725315411,1656,1656,1656,1656,26097
|
|
20231106,163200,725315411,1656,1656,1656,1656,0
|
|
20231106,163100,725315411,1656,1656,1656,1656,0
|
|
20231106,163000,725315411,1656,1656,1656,1656,0
|
|
20231106,162900,725315411,1656,1656,1656,1656,0
|
|
20231106,162800,725315411,1656,1656,1656,1656,0
|
|
20231106,162700,725315411,1656,1656,1656,1656,0
|
|
20231106,162600,725315411,1656,1656,1656,1656,0
|
|
20231106,162500,725315411,1656,1656,1656,1656,0
|
|
20231106,162400,725315411,1656,1656,1656,1656,0
|
|
20231106,162300,725315411,1656,1656,1656,1656,0
|
|
20231106,162200,725315411,1656,1656,1656,1656,0
|
|
20231106,162100,725315411,1656,1656,1656,1656,0
|
|
20231106,162000,725315411,1656,1656,1656,1656,0
|
|
20231106,161900,725315411,1656,1656,1656,1656,0
|
|
20231106,161800,725315411,1656,1656,1656,1656,0
|
|
20231106,161700,725315411,1656,1656,1656,1656,0
|
|
20231106,161600,725315411,1656,1656,1656,1656,0
|
|
20231106,161500,725315411,1656,1656,1656,1656,0
|
|
20231106,161400,725315411,1656,1656,1656,1656,0
|
|
20231106,161300,725315411,1656,1656,1656,1656,0
|
|
20231106,161200,725315411,1656,1656,1656,1656,0
|
|
20231106,161100,725315411,1656,1656,1656,1656,0
|
|
20231106,161000,725315411,1656,1656,1656,1656,0
|
|
20231106,160900,725315411,1656,1656,1656,1656,0
|
|
20231106,160800,725315411,1656,1656,1656,1656,0
|
|
20231106,160700,725315411,1656,1656,1656,1656,0
|
|
20231106,160600,725315411,1656,1656,1656,1656,0
|
|
20231106,160500,725315411,1656,1656,1656,1656,0
|
|
20231106,160400,725315411,1656,1656,1656,1656,0
|
|
20231106,160300,725315411,1656,1656,1656,1656,26097
|
|
20231106,160200,725315411,1656,1656,1656,1656,0
|
|
20231106,160100,725315411,1656,1656,1656,1656,0
|
|
20231106,160000,725315411,1656,1656,1656,1656,0
|
|
20231106,155900,725315411,1656,1656,1656,1656,0
|
|
20231106,155800,725315411,1656,1656,1656,1656,0
|
|
20231106,155700,725315411,1656,1656,1656,1656,0
|
|
20231106,155600,725315411,1656,1656,1656,1656,0
|
|
20231106,155500,725315411,1656,1656,1656,1656,0
|
|
20231106,155400,725315411,1656,1656,1656,1656,0
|
|
20231106,155300,725315411,1656,1656,1656,1656,0
|
|
20231106,155200,725315411,1656,1656,1656,1656,0
|
|
20231106,155100,725315411,1656,1656,1656,1656,0
|
|
20231106,155000,725315411,1656,1656,1656,1656,0
|
|
20231106,154900,725315411,1656,1656,1656,1656,0
|
|
20231106,154800,725315411,1656,1656,1656,1656,0
|
|
20231106,154700,725315411,1656,1656,1656,1656,0
|
|
20231106,154600,725315411,1656,1656,1656,1656,0
|
|
20231106,154500,725315411,1656,1656,1656,1656,0
|
|
20231106,154400,725315411,1656,1656,1656,1656,0
|
|
20231106,154300,725315411,1656,1656,1656,1656,0
|
|
20231106,154200,725315411,1656,1656,1656,1656,0
|
|
20231106,154100,725315411,1656,1656,1656,1656,0
|
|
20231106,154000,725315411,1656,1656,1656,1656,0
|
|
20231106,153900,725315411,1656,1656,1656,1656,0
|
|
20231106,153800,725315411,1656,1656,1656,1656,0
|
|
20231106,153700,725315411,1656,1656,1656,1656,0
|
|
20231106,153600,725315411,1656,1656,1656,1656,0
|
|
20231106,153500,725315411,1656,1656,1656,1656,0
|
|
20231106,153400,725315411,1656,1656,1656,1656,0
|
|
20231106,153300,725315411,1656,1656,1656,1656,26097
|
|
20231106,153200,725315411,1656,1656,1656,1656,0
|
|
20231106,153100,725315411,1656,1656,1656,1656,0
|
|
20231106,153000,725315411,1656,1656,1656,1656,26097
|
|
20231106,152900,682098779,1637,1637,1637,1637,0
|
|
20231106,152800,682098779,1637,1637,1637,1637,0
|
|
20231106,152700,682098779,1637,1637,1637,1637,0
|
|
20231106,152600,682098779,1637,1637,1637,1637,0
|
|
20231106,152500,682098779,1637,1637,1637,1637,0
|
|
20231106,152400,682098779,1637,1637,1637,1637,0
|
|
20231106,152300,682098779,1637,1637,1637,1637,0
|
|
20231106,152200,682098779,1637,1637,1637,1637,0
|
|
20231106,152100,682098779,1637,1637,1637,1637,0
|
|
20231106,152000,682098779,1637,1637,1637,1637,0
|
|
20231106,151900,682098779,1637,1637,1637,1637,1
|
|
20231106,151800,682097142,1636,1640,1640,1636,3075
|
|
20231106,151700,677063033,1645,1645,1645,1645,1
|
|
20231106,151600,677061388,1640,1640,1640,1640,1918
|
|
20231106,151500,673915868,1640,1640,1640,1640,534
|
|
20231106,151400,673040108,1640,1640,1640,1640,523
|
|
20231106,151300,672182388,1642,1642,1642,1642,0
|
|
20231106,151200,672182388,1642,1642,1642,1642,0
|
|
20231106,151100,672182388,1642,1642,1642,1642,2019
|
|
20231106,151000,668867190,1640,1640,1640,1640,6
|
|
20231106,150900,668857350,1640,1640,1640,1640,4488
|
|
20231106,150800,661497030,1642,1643,1643,1642,1564
|
|
20231106,150700,658928913,1645,1645,1645,1645,0
|
|
20231106,150600,658928913,1645,1643,1645,1643,158
|
|
20231106,150500,658669005,1643,1643,1643,1643,0
|
|
20231106,150400,658669005,1643,1643,1643,1643,0
|
|
20231106,150300,658669005,1643,1643,1643,1643,200
|
|
20231106,150200,658340405,1643,1644,1644,1643,100
|
|
20231106,150100,658176100,1643,1641,1643,1640,2175
|
|
20231106,150000,654605681,1641,1643,1643,1641,1961
|
|
20231106,145900,651384631,1646,1646,1646,1646,1
|
|
20231106,145800,651382985,1646,1646,1646,1646,0
|
|
20231106,145700,651382985,1646,1646,1646,1646,1
|
|
20231106,145600,651381339,1646,1646,1646,1646,100
|
|
20231106,145500,651216739,1646,1646,1646,1646,0
|
|
20231106,145400,651216739,1646,1646,1646,1646,1
|
|
20231106,145300,651215093,1647,1647,1647,1647,0
|
|
20231106,145200,651215093,1647,1647,1647,1647,0
|
|
20231106,145100,651215093,1647,1647,1647,1647,1
|
|
20231106,145000,651213446,1643,1643,1643,1643,0
|
|
20231106,144900,651213446,1643,1644,1644,1643,1000
|
|
20231106,144800,649570401,1647,1644,1647,1644,101
|
|
20231106,144700,649404354,1643,1643,1643,1643,166
|
|
20231106,144600,649131616,1647,1647,1647,1647,1
|
|
20231106,144500,649129969,1643,1643,1643,1643,440
|
|
20231106,144400,648407049,1643,1643,1643,1643,0
|
|
20231106,144300,648407049,1643,1647,1647,1643,31
|
|
20231106,144200,648356112,1648,1648,1648,1648,0
|
|
20231106,144100,648356112,1648,1648,1648,1648,0
|
|
20231106,144000,648356112,1648,1648,1648,1648,1
|
|
20231106,143900,648354464,1647,1646,1647,1646,2698
|
|
20231106,143800,643913102,1644,1644,1644,1644,0
|
|
20231106,143700,643913102,1644,1644,1645,1643,8192
|
|
20231106,143600,630446485,1645,1645,1645,1645,20
|
|
20231106,143500,630413585,1647,1647,1647,1647,1
|
|
20231106,143400,630411938,1644,1644,1644,1644,0
|
|
20231106,143300,630411938,1644,1644,1644,1644,102
|
|
20231106,143200,630244250,1644,1644,1644,1644,1
|
|
20231106,143100,630242606,1644,1644,1644,1644,135
|
|
20231106,143000,630020666,1644,1645,1645,1644,2570
|
|
20231106,142900,625794914,1647,1646,1647,1645,2381
|
|
20231106,142800,621877063,1646,1646,1646,1646,0
|
|
20231106,142700,621877063,1646,1646,1646,1646,0
|
|
20231106,142600,621877063,1646,1646,1646,1645,5603
|
|
20231106,142500,612659607,1647,1647,1647,1647,2296
|
|
20231106,142400,608878095,1649,1649,1649,1649,0
|
|
20231106,142300,608878095,1649,1650,1650,1649,3789
|
|
20231106,142200,602627734,1649,1649,1649,1649,0
|
|
20231106,142100,602627734,1649,1649,1649,1649,1312
|
|
20231106,142000,600464246,1649,1645,1649,1645,495
|
|
20231106,141900,599649967,1644,1643,1644,1643,4243
|
|
20231106,141800,592675394,1644,1639,1644,1639,165
|
|
20231106,141700,592404954,1640,1643,1643,1640,1600
|
|
20231106,141600,589780084,1644,1644,1644,1644,100
|
|
20231106,141500,589615684,1644,1649,1649,1644,3957
|
|
20231106,141400,583106761,1646,1650,1650,1646,2653
|
|
20231106,141300,578738482,1649,1650,1650,1649,500
|
|
20231106,141200,577913625,1650,1652,1652,1650,1072
|
|
20231106,141100,576144626,1653,1653,1653,1653,1
|
|
20231106,141000,576142973,1654,1654,1654,1654,1
|
|
20231106,140900,576141319,1654,1654,1654,1654,63
|
|
20231106,140800,576037117,1654,1654,1654,1654,0
|
|
20231106,140700,576037117,1654,1654,1654,1654,1
|
|
20231106,140600,576035463,1653,1653,1653,1653,0
|
|
20231106,140500,576035463,1653,1653,1653,1653,0
|
|
20231106,140400,576035463,1653,1653,1653,1653,10
|
|
20231106,140300,576018933,1651,1651,1651,1651,11
|
|
20231106,140200,576000772,1651,1654,1654,1651,407
|
|
20231106,140100,575328379,1653,1654,1654,1653,51
|
|
20231106,140000,575244075,1653,1653,1654,1653,1701
|
|
20231106,135900,572432302,1654,1654,1654,1654,115
|
|
20231106,135800,572242092,1654,1654,1654,1654,2
|
|
20231106,135700,572238784,1654,1656,1656,1654,2970
|
|
20231106,135600,567326393,1657,1656,1657,1656,95
|
|
20231106,135500,567169072,1657,1657,1657,1657,1
|
|
20231106,135400,567167415,1657,1657,1657,1657,0
|
|
20231106,135300,567167415,1657,1657,1657,1657,1
|
|
20231106,135200,567165758,1656,1656,1656,1656,0
|
|
20231106,135100,567165758,1656,1656,1656,1656,17
|
|
20231106,135000,567137606,1657,1657,1657,1657,1
|
|
20231106,134900,567135949,1657,1657,1657,1657,3
|
|
20231106,134800,567130978,1657,1657,1657,1657,0
|
|
20231106,134700,567130978,1657,1656,1657,1656,917
|
|
20231106,134600,565612425,1655,1655,1655,1655,0
|
|
20231106,134500,565612425,1655,1655,1655,1655,20
|
|
20231106,134400,565579325,1655,1655,1655,1655,150
|
|
20231106,134300,565331075,1656,1656,1656,1656,50
|
|
20231106,134200,565248275,1656,1656,1656,1656,1
|
|
20231106,134100,565246619,1655,1655,1655,1655,5
|
|
20231106,134000,565238344,1656,1656,1656,1656,0
|
|
20231106,133900,565238344,1656,1656,1656,1656,21
|
|
20231106,133800,565203568,1656,1656,1656,1656,0
|
|
20231106,133700,565203568,1656,1656,1656,1656,0
|
|
20231106,133600,565203568,1656,1656,1656,1656,3
|
|
20231106,133500,565198600,1656,1656,1656,1656,677
|
|
20231106,133400,564077488,1656,1656,1656,1656,0
|
|
20231106,133300,564077488,1656,1656,1656,1656,1
|
|
20231106,133200,564075832,1655,1655,1655,1655,1068
|
|
20231106,133100,562308292,1655,1655,1655,1655,1
|
|
20231106,133000,562306637,1655,1655,1655,1655,829
|
|
20231106,132900,560934642,1656,1656,1656,1656,0
|
|
20231106,132800,560934642,1656,1656,1656,1656,750
|
|
20231106,132700,559692642,1656,1656,1656,1656,0
|
|
20231106,132600,559692642,1656,1656,1656,1656,80
|
|
20231106,132500,559560162,1658,1658,1658,1658,1
|
|
20231106,132400,559558504,1658,1658,1658,1658,0
|
|
20231106,132300,559558504,1658,1658,1658,1658,0
|
|
20231106,132200,559558504,1658,1658,1658,1658,1
|
|
20231106,132100,559556846,1654,1654,1654,1654,0
|
|
20231106,132000,559556846,1654,1654,1654,1654,575
|
|
20231106,131900,558605796,1654,1654,1654,1654,416
|
|
20231106,131800,557917732,1656,1659,1659,1656,1051
|
|
20231106,131700,556175244,1660,1660,1661,1660,819
|
|
20231106,131600,554815403,1660,1660,1660,1660,83
|
|
20231106,131500,554677623,1661,1661,1661,1661,519
|
|
20231106,131400,553815564,1661,1661,1661,1661,250
|
|
20231106,131300,553400314,1662,1662,1662,1662,500
|
|
20231106,131200,552569314,1662,1662,1662,1662,10
|
|
20231106,131100,552552694,1662,1662,1662,1662,1
|
|
20231106,131000,552551032,1662,1662,1662,1662,0
|
|
20231106,130900,552551032,1662,1662,1662,1662,14
|
|
20231106,130800,552527764,1662,1657,1662,1657,34
|
|
20231106,130700,552471421,1657,1657,1657,1657,0
|
|
20231106,130600,552471421,1657,1656,1657,1656,980
|
|
20231106,130500,550847881,1653,1653,1653,1653,4
|
|
20231106,130400,550841269,1653,1653,1653,1653,20
|
|
20231106,130300,550808209,1652,1655,1656,1652,336
|
|
20231106,130200,550252233,1655,1654,1655,1654,4000
|
|
20231106,130100,543632953,1654,1654,1654,1654,100
|
|
20231106,130000,543467553,1654,1654,1654,1654,1
|
|
20231106,125900,543465899,1654,1654,1654,1654,0
|
|
20231106,125800,543465899,1654,1654,1654,1654,0
|
|
20231106,125700,543465899,1654,1654,1654,1654,1
|
|
20231106,125600,543464245,1655,1655,1655,1655,0
|
|
20231106,125500,543464245,1655,1655,1655,1655,1
|
|
20231106,125400,543462590,1655,1655,1655,1655,0
|
|
20231106,125300,543462590,1655,1655,1655,1655,50
|
|
20231106,125200,543379840,1655,1655,1655,1655,1
|
|
20231106,125100,543378185,1655,1655,1655,1655,1
|
|
20231106,125000,543376530,1656,1656,1656,1656,0
|
|
20231106,124900,543376530,1656,1655,1656,1655,2001
|
|
20231106,124800,540064479,1656,1658,1658,1656,3761
|
|
20231106,124700,533831995,1663,1663,1663,1663,60
|
|
20231106,124600,533732215,1663,1658,1663,1658,324
|
|
20231106,124500,533195018,1658,1658,1658,1658,922
|
|
20231106,124400,531666342,1663,1663,1663,1663,0
|
|
20231106,124300,531666342,1663,1663,1663,1663,1
|
|
20231106,124200,531664679,1664,1664,1664,1664,0
|
|
20231106,124100,531664679,1664,1664,1664,1664,1
|
|
20231106,124000,531663015,1650,1650,1650,1650,0
|
|
20231106,123900,531663015,1650,1650,1650,1650,703
|
|
20231106,123800,530503065,1649,1649,1649,1649,295
|
|
20231106,123700,530016610,1649,1649,1649,1644,31
|
|
20231106,123600,529965581,1649,1649,1649,1649,1
|
|
20231106,123500,529963932,1644,1645,1646,1644,287
|
|
20231106,123400,529491920,1646,1644,1648,1644,813
|
|
20231106,123300,528154258,1644,1646,1646,1644,1143
|
|
20231106,123200,526274764,1647,1647,1647,1647,1
|
|
20231106,123100,526273117,1647,1647,1647,1647,15
|
|
20231106,123000,526248412,1648,1648,1648,1648,1
|
|
20231106,122900,526246764,1648,1648,1648,1648,80
|
|
20231106,122800,526114924,1648,1648,1648,1648,25
|
|
20231106,122700,526073724,1648,1648,1648,1648,1
|
|
20231106,122600,526072076,1648,1648,1648,1648,0
|
|
20231106,122500,526072076,1648,1648,1648,1648,17
|
|
20231106,122400,526044060,1649,1645,1649,1645,2115
|
|
20231106,122300,522563545,1644,1644,1644,1644,1838
|
|
20231106,122200,519541873,1645,1646,1646,1645,4486
|
|
20231106,122100,512161204,1646,1649,1649,1646,1220
|
|
20231106,122000,510152964,1649,1649,1649,1648,1214
|
|
20231106,121900,508151578,1649,1650,1650,1649,2032
|
|
20231106,121800,504799278,1655,1655,1655,1655,2
|
|
20231106,121700,504795968,1650,1651,1651,1650,1000
|
|
20231106,121600,503145468,1653,1650,1653,1650,2156
|
|
20231106,121500,499583598,1650,1651,1652,1650,1465
|
|
20231106,121400,497165648,1651,1653,1653,1651,427
|
|
20231106,121300,496460071,1653,1654,1654,1653,2
|
|
20231106,121200,496456764,1653,1659,1659,1651,16058
|
|
20231106,121100,469898553,1659,1661,1661,1659,2004
|
|
20231106,121000,466571332,1664,1664,1664,1664,1
|
|
20231106,120900,466569668,1661,1661,1661,1661,50
|
|
20231106,120800,466486618,1663,1663,1664,1663,281
|
|
20231106,120700,466019314,1664,1663,1664,1663,141
|
|
20231106,120600,465784830,1663,1663,1663,1663,0
|
|
20231106,120500,465784830,1663,1663,1663,1663,3081
|
|
20231106,120400,460661127,1663,1663,1663,1663,0
|
|
20231106,120300,460661127,1663,1663,1663,1663,0
|
|
20231106,120200,460661127,1663,1664,1664,1663,201
|
|
20231106,120100,460326863,1663,1665,1665,1663,1130
|
|
20231106,120000,458445918,1665,1667,1667,1665,2095
|
|
20231106,115900,454955659,1669,1667,1670,1667,2136
|
|
20231106,115800,451394942,1667,1668,1668,1667,1300
|
|
20231106,115700,449227273,1670,1670,1670,1670,0
|
|
20231106,115600,449227273,1670,1670,1670,1670,1
|
|
20231106,115500,449225603,1670,1670,1670,1670,0
|
|
20231106,115400,449225603,1670,1670,1670,1670,158
|
|
20231106,115300,448961743,1670,1671,1671,1667,800
|
|
20231106,115200,447627969,1668,1669,1669,1668,5261
|
|
20231106,115100,438849205,1671,1671,1671,1671,1
|
|
20231106,115000,438847534,1669,1671,1671,1669,1029
|
|
20231106,114900,437129262,1671,1671,1671,1671,0
|
|
20231106,114800,437129262,1671,1672,1672,1671,29
|
|
20231106,114700,437080802,1671,1671,1671,1671,31
|
|
20231106,114600,437029001,1671,1670,1671,1670,6
|
|
20231106,114500,437018980,1670,1670,1670,1670,3
|
|
20231106,114400,437013970,1669,1669,1670,1669,620
|
|
20231106,114300,435979164,1670,1671,1671,1670,2497
|
|
20231106,114200,431807817,1671,1670,1671,1669,963
|
|
20231106,114100,430199693,1670,1669,1671,1669,1370
|
|
20231106,114000,427912866,1669,1670,1670,1669,251
|
|
20231106,113900,427493946,1667,1667,1667,1667,250
|
|
20231106,113800,427077196,1668,1676,1677,1668,2652
|
|
20231106,113700,422645362,1677,1672,1677,1672,511
|
|
20231106,113600,421788716,1672,1677,1677,1672,51
|
|
20231106,113500,421703439,1677,1676,1677,1668,6375
|
|
20231106,113400,411038002,1676,1669,1677,1669,12447
|
|
20231106,113300,390219082,1666,1658,1666,1658,7368
|
|
20231106,113200,377982506,1657,1657,1657,1657,2109
|
|
20231106,113100,374487893,1657,1655,1657,1655,360
|
|
20231106,113000,373891734,1655,1655,1655,1655,0
|
|
20231106,112900,373891734,1655,1655,1655,1655,97
|
|
20231106,112800,373731199,1656,1655,1656,1655,501
|
|
20231106,112700,372902043,1654,1656,1656,1654,131
|
|
20231106,112600,372685363,1656,1654,1656,1654,149
|
|
20231106,112500,372438915,1653,1655,1655,1653,2846
|
|
20231106,112400,367731628,1656,1655,1656,1655,1373
|
|
20231106,112300,365458038,1656,1655,1656,1655,2068
|
|
20231106,112200,362035416,1656,1656,1656,1656,0
|
|
20231106,112100,362035416,1656,1653,1656,1653,7
|
|
20231106,112000,362023830,1656,1656,1656,1656,1
|
|
20231106,111900,362022174,1653,1653,1653,1653,1127
|
|
20231106,111800,360159243,1653,1655,1655,1653,5126
|
|
20231106,111700,351682113,1655,1656,1659,1655,4534
|
|
20231106,111600,344174076,1656,1655,1656,1655,7035
|
|
20231106,111500,332524136,1653,1656,1656,1653,51
|
|
20231106,111400,332439830,1653,1653,1653,1653,200
|
|
20231106,111300,332109230,1656,1656,1656,1656,1000
|
|
20231106,111200,330453230,1655,1654,1655,1654,2165
|
|
20231106,111100,326870954,1655,1655,1655,1655,0
|
|
20231106,111000,326870954,1655,1655,1655,1655,105
|
|
20231106,110900,326697179,1655,1652,1655,1652,435
|
|
20231106,110800,325978109,1652,1653,1653,1652,284
|
|
20231106,110700,325508662,1653,1655,1655,1653,5050
|
|
20231106,110600,317160836,1655,1654,1655,1654,1374
|
|
20231106,110500,314888239,1654,1654,1654,1654,53
|
|
20231106,110400,314800577,1655,1655,1655,1655,148
|
|
20231106,110300,314555637,1656,1656,1656,1655,1113
|
|
20231106,110200,312712529,1656,1654,1656,1654,2338
|
|
20231106,110100,308841175,1655,1656,1656,1655,391
|
|
20231106,110000,308194058,1655,1653,1656,1653,11392
|
|
20231106,105900,289340859,1653,1653,1654,1653,192
|
|
20231106,105800,289023426,1653,1651,1653,1651,2003
|
|
20231106,105700,285714571,1651,1651,1651,1651,140
|
|
20231106,105600,285483431,1652,1652,1652,1652,10
|
|
20231106,105500,285466911,1652,1652,1652,1652,1
|
|
20231106,105400,285465259,1652,1648,1652,1648,12433
|
|
20231106,105300,264930612,1645,1645,1645,1645,1000
|
|
20231106,105200,263285612,1649,1649,1649,1649,41
|
|
20231106,105100,263218003,1650,1650,1650,1650,0
|
|
20231106,105000,263218003,1650,1650,1650,1644,218
|
|
20231106,104900,262858597,1650,1650,1650,1650,1102
|
|
20231106,104800,261040297,1650,1645,1650,1645,3000
|
|
20231106,104700,256096313,1645,1645,1645,1645,413
|
|
20231106,104600,255416928,1647,1648,1648,1647,130
|
|
20231106,104500,255202708,1648,1648,1648,1648,70
|
|
20231106,104400,255087348,1648,1639,1648,1639,11143
|
|
20231106,104300,236765118,1639,1639,1639,1639,159
|
|
20231106,104200,236504517,1641,1641,1641,1641,46
|
|
20231106,104100,236429031,1639,1639,1641,1639,355
|
|
20231106,104000,235847184,1639,1641,1641,1639,336
|
|
20231106,103900,235296408,1641,1641,1641,1641,50
|
|
20231106,103800,235214358,1642,1638,1642,1638,786
|
|
20231106,103700,233926193,1639,1641,1641,1639,1581
|
|
20231106,103600,231334447,1641,1641,1642,1641,187
|
|
20231106,103500,231027579,1641,1642,1642,1641,94
|
|
20231106,103400,230873291,1642,1643,1643,1642,2525
|
|
20231106,103300,226725863,1644,1644,1644,1644,1
|
|
20231106,103200,226724219,1643,1643,1643,1643,88
|
|
20231106,103100,226579635,1643,1643,1643,1643,796
|
|
20231106,103000,225271807,1643,1646,1646,1643,49
|
|
20231106,102900,225191278,1645,1647,1647,1645,40
|
|
20231106,102800,225125458,1647,1646,1647,1646,607
|
|
20231106,102700,224126316,1646,1643,1646,1643,1102
|
|
20231106,102600,222314107,1646,1646,1646,1646,0
|
|
20231106,102500,222314107,1646,1647,1647,1646,41
|
|
20231106,102400,222246620,1643,1647,1647,1643,1127
|
|
20231106,102300,220394955,1647,1645,1647,1645,222
|
|
20231106,102200,220029569,1646,1646,1646,1646,1160
|
|
20231106,102100,218120209,1646,1646,1647,1646,701
|
|
20231106,102000,216966168,1647,1647,1647,1647,1
|
|
20231106,101900,216964521,1642,1643,1647,1642,4555
|
|
20231106,101800,209476187,1642,1642,1642,1642,0
|
|
20231106,101700,209476187,1642,1642,1642,1642,5
|
|
20231106,101600,209467977,1643,1643,1643,1643,2
|
|
20231106,101500,209464691,1642,1642,1642,1642,128
|
|
20231106,101400,209254515,1641,1641,1641,1641,204
|
|
20231106,101300,208919751,1641,1641,1641,1641,53
|
|
20231106,101200,208832778,1641,1642,1642,1641,241
|
|
20231106,101100,208437257,1643,1643,1643,1643,661
|
|
20231106,101000,207351234,1642,1643,1644,1642,1405
|
|
20231106,100900,205042914,1643,1640,1643,1640,1449
|
|
20231106,100800,202663996,1640,1641,1641,1640,1524
|
|
20231106,100700,200164485,1641,1640,1641,1640,1612
|
|
20231106,100600,197520605,1639,1638,1639,1638,956
|
|
20231106,100500,195953971,1639,1637,1639,1637,1301
|
|
20231106,100400,193822286,1634,1635,1636,1634,565
|
|
20231106,100300,192898456,1634,1633,1634,1633,437
|
|
20231106,100200,192184519,1633,1633,1633,1632,105
|
|
20231106,100100,192013083,1633,1633,1633,1633,800
|
|
20231106,100000,190706683,1633,1632,1633,1630,923
|
|
20231106,095900,189200139,1631,1630,1631,1630,155
|
|
20231106,095800,188947385,1630,1630,1630,1630,562
|
|
20231106,095700,188031325,1632,1632,1632,1632,1
|
|
20231106,095600,188029693,1629,1629,1629,1629,92
|
|
20231106,095500,187879825,1628,1628,1628,1628,0
|
|
20231106,095400,187879825,1628,1632,1633,1628,6549
|
|
20231106,095300,177204488,1632,1633,1633,1632,618
|
|
20231106,095200,176195314,1635,1636,1639,1635,6456
|
|
20231106,095100,165634473,1635,1629,1635,1629,8995
|
|
20231106,095000,150952734,1628,1623,1628,1623,4162
|
|
20231106,094900,144188426,1623,1623,1623,1623,0
|
|
20231106,094800,144188426,1623,1622,1623,1619,2303
|
|
20231106,094700,140458855,1619,1619,1619,1618,1115
|
|
20231106,094600,138653784,1619,1622,1622,1619,730
|
|
20231106,094500,137471824,1622,1622,1622,1622,937
|
|
20231106,094400,135952010,1622,1620,1622,1619,1001
|
|
20231106,094300,134330556,1624,1625,1625,1620,4005
|
|
20231106,094200,127822717,1625,1623,1625,1623,2556
|
|
20231106,094100,123671940,1620,1623,1624,1620,30
|
|
20231106,094000,123623321,1624,1617,1624,1617,4302
|
|
20231106,093900,116654867,1618,1618,1618,1618,0
|
|
20231106,093800,116654867,1618,1618,1618,1618,58
|
|
20231106,093700,116561023,1618,1619,1620,1615,1092
|
|
20231106,093600,114796285,1619,1618,1620,1618,807
|
|
20231106,093500,113489321,1617,1618,1618,1615,128
|
|
20231106,093400,113282424,1617,1619,1619,1617,1887
|
|
20231106,093300,110227489,1619,1619,1619,1619,389
|
|
20231106,093200,109597698,1619,1619,1620,1619,526
|
|
20231106,093100,108745716,1619,1617,1619,1617,451
|
|
20231106,093000,108015593,1617,1615,1619,1615,1291
|
|
20231106,092900,105928546,1612,1615,1616,1612,1546
|
|
20231106,092800,103434392,1613,1606,1614,1606,7699
|
|
20231106,092700,91033546,1605,1604,1605,1604,107
|
|
20231106,092600,90861816,1602,1601,1602,1601,605
|
|
20231106,092500,89893097,1602,1599,1602,1599,1193
|
|
20231106,092400,87985394,1599,1603,1603,1599,521
|
|
20231106,092300,87150716,1607,1603,1607,1603,103
|
|
20231106,092200,86985603,1603,1605,1605,1603,670
|
|
20231106,092100,85911249,1605,1613,1613,1605,1293
|
|
20231106,092000,83832256,1614,1614,1614,1614,800
|
|
20231106,091900,82541056,1614,1605,1620,1605,4850
|
|
20231106,091800,74722616,1605,1588,1605,1588,22114
|
|
20231106,091700,39406161,1586,1586,1586,1586,52
|
|
20231106,091600,39323689,1586,1594,1595,1586,9458
|
|
20231106,091500,24262623,1587,1594,1595,1587,541
|
|
20231106,091400,23402648,1595,1595,1595,1595,7
|
|
20231106,091300,23391483,1597,1596,1597,1596,176
|
|
20231106,091200,23110444,1597,1596,1597,1596,502
|
|
20231106,091100,22309251,1586,1596,1596,1586,399
|
|
20231106,091000,21675813,1596,1597,1597,1596,54
|
|
20231106,090900,21589576,1597,1597,1597,1597,3
|
|
20231106,090800,21584785,1589,1588,1589,1588,4902
|
|
20231106,090700,13800353,1588,1595,1597,1588,1506
|
|
20231106,090600,11395893,1595,1595,1595,1595,21
|
|
20231106,090500,11362398,1598,1597,1598,1597,391
|
|
20231106,090400,10737632,1599,1595,1599,1595,1000
|
|
20231106,090300,9140912,1586,1586,1587,1586,1620
|
|
20231106,090200,6571347,1599,1599,1599,1599,2
|
|
20231106,090100,6568149,1599,1586,1599,1582,1330
|
|
20231106,090000,4459437,1583,1583,1585,1583,2817
|