606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,190300,493988064,1645,1645,1645,1645,4958
|
|
20231114,190200,493988064,1645,1645,1645,1645,0
|
|
20231114,190100,493988064,1645,1645,1645,1645,0
|
|
20231114,190000,493988064,1645,1645,1645,1645,0
|
|
20231114,185900,493988064,1645,1645,1645,1645,0
|
|
20231114,185800,493988064,1645,1645,1645,1645,0
|
|
20231114,185700,493988064,1645,1645,1645,1645,0
|
|
20231114,185600,493988064,1645,1645,1645,1645,0
|
|
20231114,185500,493988064,1645,1645,1645,1645,0
|
|
20231114,185400,493988064,1645,1645,1645,1645,0
|
|
20231114,185300,493988064,1645,1645,1645,1645,0
|
|
20231114,185200,493988064,1645,1645,1645,1645,0
|
|
20231114,185100,493988064,1645,1645,1645,1645,0
|
|
20231114,185000,493988064,1645,1645,1645,1645,0
|
|
20231114,184900,493988064,1645,1645,1645,1645,0
|
|
20231114,184800,493988064,1645,1645,1645,1645,0
|
|
20231114,184700,493988064,1645,1645,1645,1645,0
|
|
20231114,184600,493988064,1645,1645,1645,1645,0
|
|
20231114,184500,493988064,1645,1645,1645,1645,0
|
|
20231114,184400,493988064,1645,1645,1645,1645,0
|
|
20231114,184300,493988064,1645,1645,1645,1645,0
|
|
20231114,184200,493988064,1645,1645,1645,1645,0
|
|
20231114,184100,493988064,1645,1645,1645,1645,0
|
|
20231114,184000,493988064,1645,1645,1645,1645,0
|
|
20231114,183900,493988064,1645,1645,1645,1645,0
|
|
20231114,183800,493988064,1645,1645,1645,1645,0
|
|
20231114,183700,493988064,1645,1645,1645,1645,0
|
|
20231114,183600,493988064,1645,1645,1645,1645,0
|
|
20231114,183500,493988064,1645,1645,1645,1645,0
|
|
20231114,183400,493988064,1645,1645,1645,1645,0
|
|
20231114,183300,493988064,1645,1645,1645,1645,4958
|
|
20231114,183200,493988064,1645,1645,1645,1645,0
|
|
20231114,183100,493988064,1645,1645,1645,1645,0
|
|
20231114,183000,493988064,1645,1645,1645,1645,0
|
|
20231114,182900,493988064,1645,1645,1645,1645,0
|
|
20231114,182800,493988064,1645,1645,1645,1645,0
|
|
20231114,182700,493988064,1645,1645,1645,1645,0
|
|
20231114,182600,493988064,1645,1645,1645,1645,0
|
|
20231114,182500,493988064,1645,1645,1645,1645,0
|
|
20231114,182400,493988064,1645,1645,1645,1645,0
|
|
20231114,182300,493988064,1645,1645,1645,1645,0
|
|
20231114,182200,493988064,1645,1645,1645,1645,0
|
|
20231114,182100,493988064,1645,1645,1645,1645,0
|
|
20231114,182000,493988064,1645,1645,1645,1645,0
|
|
20231114,181900,493988064,1645,1645,1645,1645,0
|
|
20231114,181800,493988064,1645,1645,1645,1645,0
|
|
20231114,181700,493988064,1645,1645,1645,1645,0
|
|
20231114,181600,493988064,1645,1645,1645,1645,0
|
|
20231114,181500,493988064,1645,1645,1645,1645,0
|
|
20231114,181400,493988064,1645,1645,1645,1645,0
|
|
20231114,181300,493988064,1645,1645,1645,1645,0
|
|
20231114,181200,493988064,1645,1645,1645,1645,0
|
|
20231114,181100,493988064,1645,1645,1645,1645,0
|
|
20231114,181000,493988064,1645,1645,1645,1645,0
|
|
20231114,180900,493988064,1645,1645,1645,1645,0
|
|
20231114,180800,493988064,1645,1645,1645,1645,0
|
|
20231114,180700,493988064,1645,1645,1645,1645,0
|
|
20231114,180600,493988064,1645,1645,1645,1645,0
|
|
20231114,180500,493988064,1645,1645,1645,1645,0
|
|
20231114,180400,493988064,1645,1645,1645,1645,0
|
|
20231114,180300,493988064,1645,1645,1645,1645,4958
|
|
20231114,180200,493988064,1645,1645,1645,1645,0
|
|
20231114,180100,493988064,1645,1645,1645,1645,0
|
|
20231114,180000,493988064,1645,1645,1645,1645,0
|
|
20231114,175900,493988064,1645,1645,1645,1645,0
|
|
20231114,175800,493988064,1645,1645,1645,1645,0
|
|
20231114,175700,493988064,1645,1645,1645,1645,0
|
|
20231114,175600,493988064,1645,1645,1645,1645,0
|
|
20231114,175500,493988064,1645,1645,1645,1645,0
|
|
20231114,175400,493988064,1645,1645,1645,1645,0
|
|
20231114,175300,493988064,1645,1645,1645,1645,0
|
|
20231114,175200,493988064,1645,1645,1645,1645,0
|
|
20231114,175100,493988064,1645,1645,1645,1645,0
|
|
20231114,175000,493988064,1645,1645,1645,1645,0
|
|
20231114,174900,493988064,1645,1645,1645,1645,0
|
|
20231114,174800,493988064,1645,1645,1645,1645,0
|
|
20231114,174700,493988064,1645,1645,1645,1645,0
|
|
20231114,174600,493988064,1645,1645,1645,1645,0
|
|
20231114,174500,493988064,1645,1645,1645,1645,0
|
|
20231114,174400,493988064,1645,1645,1645,1645,0
|
|
20231114,174300,493988064,1645,1645,1645,1645,0
|
|
20231114,174200,493988064,1645,1645,1645,1645,0
|
|
20231114,174100,493988064,1645,1645,1645,1645,0
|
|
20231114,174000,493988064,1645,1645,1645,1645,0
|
|
20231114,173900,493988064,1645,1645,1645,1645,0
|
|
20231114,173800,493988064,1645,1645,1645,1645,0
|
|
20231114,173700,493988064,1645,1645,1645,1645,0
|
|
20231114,173600,493988064,1645,1645,1645,1645,0
|
|
20231114,173500,493988064,1645,1645,1645,1645,0
|
|
20231114,173400,493988064,1645,1645,1645,1645,0
|
|
20231114,173300,493988064,1645,1645,1645,1645,4958
|
|
20231114,173200,493988064,1645,1645,1645,1645,0
|
|
20231114,173100,493988064,1645,1645,1645,1645,0
|
|
20231114,173000,493988064,1645,1645,1645,1645,0
|
|
20231114,172900,493988064,1645,1645,1645,1645,0
|
|
20231114,172800,493988064,1645,1645,1645,1645,0
|
|
20231114,172700,493988064,1645,1645,1645,1645,0
|
|
20231114,172600,493988064,1645,1645,1645,1645,0
|
|
20231114,172500,493988064,1645,1645,1645,1645,0
|
|
20231114,172400,493988064,1645,1645,1645,1645,0
|
|
20231114,172300,493988064,1645,1645,1645,1645,0
|
|
20231114,172200,493988064,1645,1645,1645,1645,0
|
|
20231114,172100,493988064,1645,1645,1645,1645,0
|
|
20231114,172000,493988064,1645,1645,1645,1645,0
|
|
20231114,171900,493988064,1645,1645,1645,1645,0
|
|
20231114,171800,493988064,1645,1645,1645,1645,0
|
|
20231114,171700,493988064,1645,1645,1645,1645,0
|
|
20231114,171600,493988064,1645,1645,1645,1645,0
|
|
20231114,171500,493988064,1645,1645,1645,1645,0
|
|
20231114,171400,493988064,1645,1645,1645,1645,0
|
|
20231114,171300,493988064,1645,1645,1645,1645,0
|
|
20231114,171200,493988064,1645,1645,1645,1645,0
|
|
20231114,171100,493988064,1645,1645,1645,1645,0
|
|
20231114,171000,493988064,1645,1645,1645,1645,0
|
|
20231114,170900,493988064,1645,1645,1645,1645,0
|
|
20231114,170800,493988064,1645,1645,1645,1645,0
|
|
20231114,170700,493988064,1645,1645,1645,1645,0
|
|
20231114,170600,493988064,1645,1645,1645,1645,0
|
|
20231114,170500,493988064,1645,1645,1645,1645,0
|
|
20231114,170400,493988064,1645,1645,1645,1645,0
|
|
20231114,170300,493988064,1645,1645,1645,1645,4958
|
|
20231114,170200,493988064,1645,1645,1645,1645,0
|
|
20231114,170100,493988064,1645,1645,1645,1645,0
|
|
20231114,170000,493988064,1645,1645,1645,1645,0
|
|
20231114,165900,493988064,1645,1645,1645,1645,0
|
|
20231114,165800,493988064,1645,1645,1645,1645,0
|
|
20231114,165700,493988064,1645,1645,1645,1645,0
|
|
20231114,165600,493988064,1645,1645,1645,1645,0
|
|
20231114,165500,493988064,1645,1645,1645,1645,0
|
|
20231114,165400,493988064,1645,1645,1645,1645,0
|
|
20231114,165300,493988064,1645,1645,1645,1645,0
|
|
20231114,165200,493988064,1645,1645,1645,1645,0
|
|
20231114,165100,493988064,1645,1645,1645,1645,0
|
|
20231114,165000,493988064,1645,1645,1645,1645,0
|
|
20231114,164900,493988064,1645,1645,1645,1645,0
|
|
20231114,164800,493988064,1645,1645,1645,1645,0
|
|
20231114,164700,493988064,1645,1645,1645,1645,0
|
|
20231114,164600,493988064,1645,1645,1645,1645,0
|
|
20231114,164500,493988064,1645,1645,1645,1645,0
|
|
20231114,164400,493988064,1645,1645,1645,1645,0
|
|
20231114,164300,493988064,1645,1645,1645,1645,0
|
|
20231114,164200,493988064,1645,1645,1645,1645,0
|
|
20231114,164100,493988064,1645,1645,1645,1645,0
|
|
20231114,164000,493988064,1645,1645,1645,1645,0
|
|
20231114,163900,493988064,1645,1645,1645,1645,0
|
|
20231114,163800,493988064,1645,1645,1645,1645,0
|
|
20231114,163700,493988064,1645,1645,1645,1645,0
|
|
20231114,163600,493988064,1645,1645,1645,1645,0
|
|
20231114,163500,493988064,1645,1645,1645,1645,0
|
|
20231114,163400,493988064,1645,1645,1645,1645,0
|
|
20231114,163300,493988064,1645,1645,1645,1645,4958
|
|
20231114,163200,493988064,1645,1645,1645,1645,0
|
|
20231114,163100,493988064,1645,1645,1645,1645,0
|
|
20231114,163000,493988064,1645,1645,1645,1645,0
|
|
20231114,162900,493988064,1645,1645,1645,1645,0
|
|
20231114,162800,493988064,1645,1645,1645,1645,0
|
|
20231114,162700,493988064,1645,1645,1645,1645,0
|
|
20231114,162600,493988064,1645,1645,1645,1645,0
|
|
20231114,162500,493988064,1645,1645,1645,1645,0
|
|
20231114,162400,493988064,1645,1645,1645,1645,0
|
|
20231114,162300,493988064,1645,1645,1645,1645,0
|
|
20231114,162200,493988064,1645,1645,1645,1645,0
|
|
20231114,162100,493988064,1645,1645,1645,1645,0
|
|
20231114,162000,493988064,1645,1645,1645,1645,0
|
|
20231114,161900,493988064,1645,1645,1645,1645,0
|
|
20231114,161800,493988064,1645,1645,1645,1645,0
|
|
20231114,161700,493988064,1645,1645,1645,1645,0
|
|
20231114,161600,493988064,1645,1645,1645,1645,0
|
|
20231114,161500,493988064,1645,1645,1645,1645,0
|
|
20231114,161400,493988064,1645,1645,1645,1645,0
|
|
20231114,161300,493988064,1645,1645,1645,1645,0
|
|
20231114,161200,493988064,1645,1645,1645,1645,0
|
|
20231114,161100,493988064,1645,1645,1645,1645,0
|
|
20231114,161000,493988064,1645,1645,1645,1645,0
|
|
20231114,160900,493988064,1645,1645,1645,1645,0
|
|
20231114,160800,493988064,1645,1645,1645,1645,0
|
|
20231114,160700,493988064,1645,1645,1645,1645,0
|
|
20231114,160600,493988064,1645,1645,1645,1645,0
|
|
20231114,160500,493988064,1645,1645,1645,1645,0
|
|
20231114,160400,493988064,1645,1645,1645,1645,0
|
|
20231114,160300,493988064,1645,1645,1645,1645,4958
|
|
20231114,160200,493988064,1645,1645,1645,1645,0
|
|
20231114,160100,493988064,1645,1645,1645,1645,0
|
|
20231114,160000,493988064,1645,1645,1645,1645,0
|
|
20231114,155900,493988064,1645,1645,1645,1645,0
|
|
20231114,155800,493988064,1645,1645,1645,1645,0
|
|
20231114,155700,493988064,1645,1645,1645,1645,0
|
|
20231114,155600,493988064,1645,1645,1645,1645,0
|
|
20231114,155500,493988064,1645,1645,1645,1645,0
|
|
20231114,155400,493988064,1645,1645,1645,1645,0
|
|
20231114,155300,493988064,1645,1645,1645,1645,0
|
|
20231114,155200,493988064,1645,1645,1645,1645,0
|
|
20231114,155100,493988064,1645,1645,1645,1645,0
|
|
20231114,155000,493988064,1645,1645,1645,1645,0
|
|
20231114,154900,493988064,1645,1645,1645,1645,0
|
|
20231114,154800,493988064,1645,1645,1645,1645,0
|
|
20231114,154700,493988064,1645,1645,1645,1645,0
|
|
20231114,154600,493988064,1645,1645,1645,1645,0
|
|
20231114,154500,493988064,1645,1645,1645,1645,0
|
|
20231114,154400,493988064,1645,1645,1645,1645,0
|
|
20231114,154300,493988064,1645,1645,1645,1645,0
|
|
20231114,154200,493988064,1645,1645,1645,1645,0
|
|
20231114,154100,493988064,1645,1645,1645,1645,0
|
|
20231114,154000,493988064,1645,1645,1645,1645,0
|
|
20231114,153900,493988064,1645,1645,1645,1645,0
|
|
20231114,153800,493988064,1645,1645,1645,1645,0
|
|
20231114,153700,493988064,1645,1645,1645,1645,0
|
|
20231114,153600,493988064,1645,1645,1645,1645,0
|
|
20231114,153500,493988064,1645,1645,1645,1645,0
|
|
20231114,153400,493988064,1645,1645,1645,1645,0
|
|
20231114,153300,493988064,1645,1645,1645,1645,4958
|
|
20231114,153200,493988064,1645,1645,1645,1645,0
|
|
20231114,153100,493988064,1645,1645,1645,1645,0
|
|
20231114,153000,493988064,1645,1645,1645,1645,4958
|
|
20231114,152900,485832154,1653,1653,1653,1653,0
|
|
20231114,152800,485832154,1653,1653,1653,1653,0
|
|
20231114,152700,485832154,1653,1653,1653,1653,0
|
|
20231114,152600,485832154,1653,1653,1653,1653,0
|
|
20231114,152500,485832154,1653,1653,1653,1653,0
|
|
20231114,152400,485832154,1653,1653,1653,1653,0
|
|
20231114,152300,485832154,1653,1653,1653,1653,0
|
|
20231114,152200,485832154,1653,1653,1653,1653,0
|
|
20231114,152100,485832154,1653,1653,1653,1653,0
|
|
20231114,152000,485832154,1653,1653,1653,1653,0
|
|
20231114,151900,485832154,1653,1645,1653,1645,7099
|
|
20231114,151800,474114664,1647,1649,1649,1647,302
|
|
20231114,151700,473617266,1647,1643,1648,1643,1172
|
|
20231114,151600,471687656,1643,1643,1643,1643,189
|
|
20231114,151500,471377129,1647,1642,1647,1642,168
|
|
20231114,151400,471100875,1647,1644,1647,1642,1059
|
|
20231114,151300,469357822,1645,1640,1645,1640,1302
|
|
20231114,151200,467219590,1640,1640,1640,1640,237
|
|
20231114,151100,466830910,1642,1640,1642,1640,231
|
|
20231114,151000,466452050,1640,1640,1644,1640,500
|
|
20231114,150900,465630773,1640,1640,1640,1640,506
|
|
20231114,150800,464800933,1640,1641,1641,1640,612
|
|
20231114,150700,463796721,1641,1642,1643,1641,604
|
|
20231114,150600,462804860,1642,1642,1643,1642,170
|
|
20231114,150500,462525718,1642,1642,1643,1642,105
|
|
20231114,150400,462353305,1642,1641,1642,1641,705
|
|
20231114,150300,461195801,1641,1641,1641,1641,422
|
|
20231114,150200,460503299,1641,1641,1641,1641,74
|
|
20231114,150100,460381865,1641,1641,1641,1641,453
|
|
20231114,150000,459638492,1641,1641,1641,1641,39
|
|
20231114,145900,459574493,1641,1641,1641,1641,131
|
|
20231114,145800,459359522,1641,1642,1642,1641,48
|
|
20231114,145700,459280733,1642,1643,1643,1642,153
|
|
20231114,145600,459029506,1644,1644,1644,1642,104
|
|
20231114,145500,458858730,1643,1643,1643,1643,627
|
|
20231114,145400,457828569,1642,1641,1642,1641,737
|
|
20231114,145300,456619141,1641,1632,1641,1632,220
|
|
20231114,145200,456259219,1628,1634,1634,1628,133
|
|
20231114,145100,456042348,1640,1640,1640,1640,0
|
|
20231114,145000,456042348,1640,1634,1640,1634,42
|
|
20231114,144900,455973660,1640,1640,1640,1640,0
|
|
20231114,144800,455973660,1640,1637,1640,1637,2610
|
|
20231114,144700,451697101,1637,1637,1637,1637,0
|
|
20231114,144600,451697101,1637,1632,1637,1632,2810
|
|
20231114,144500,447103512,1632,1632,1632,1632,5
|
|
20231114,144400,447095352,1633,1631,1633,1631,179
|
|
20231114,144300,446803212,1631,1631,1631,1631,2
|
|
20231114,144200,446799950,1629,1628,1630,1628,620
|
|
20231114,144100,445789679,1628,1628,1628,1628,68
|
|
20231114,144000,445678975,1628,1628,1628,1628,27
|
|
20231114,143900,445635019,1628,1628,1628,1628,16
|
|
20231114,143800,445608971,1628,1628,1628,1628,0
|
|
20231114,143700,445608971,1628,1629,1629,1627,8149
|
|
20231114,143600,432347931,1630,1629,1630,1629,560
|
|
20231114,143500,431435519,1629,1629,1629,1629,62
|
|
20231114,143400,431334521,1629,1630,1630,1629,478
|
|
20231114,143300,430555842,1631,1631,1631,1631,0
|
|
20231114,143200,430555842,1631,1635,1635,1630,467
|
|
20231114,143100,429793748,1635,1635,1635,1635,12
|
|
20231114,143000,429774128,1635,1635,1635,1635,62
|
|
20231114,142900,429672758,1635,1635,1635,1635,26
|
|
20231114,142800,429630248,1635,1636,1636,1635,210
|
|
20231114,142700,429286888,1636,1635,1636,1635,21
|
|
20231114,142600,429252548,1636,1640,1640,1636,1311
|
|
20231114,142500,427104966,1641,1641,1641,1641,29
|
|
20231114,142400,427057377,1641,1640,1641,1640,672
|
|
20231114,142300,425954736,1642,1643,1643,1642,860
|
|
20231114,142200,424541780,1639,1642,1642,1639,1106
|
|
20231114,142100,422728534,1643,1643,1643,1643,85
|
|
20231114,142000,422588879,1643,1643,1643,1643,15
|
|
20231114,141900,422564234,1644,1644,1644,1643,161
|
|
20231114,141800,422299566,1644,1644,1646,1644,238
|
|
20231114,141700,421908284,1646,1648,1648,1646,33
|
|
20231114,141600,421853956,1648,1650,1650,1648,775
|
|
20231114,141500,420576712,1650,1650,1650,1649,269
|
|
20231114,141400,420132872,1652,1653,1653,1652,100
|
|
20231114,141300,419967632,1653,1653,1654,1653,2426
|
|
20231114,141200,415956745,1653,1653,1653,1653,1131
|
|
20231114,141100,414087202,1654,1652,1654,1648,1622
|
|
20231114,141000,411407107,1650,1648,1650,1648,6825
|
|
20231114,140900,400149473,1648,1645,1648,1645,3824
|
|
20231114,140800,393849741,1647,1647,1647,1647,268
|
|
20231114,140700,393408345,1647,1646,1647,1646,2000
|
|
20231114,140600,390114795,1647,1644,1647,1644,2502
|
|
20231114,140500,385996544,1644,1643,1644,1643,1010
|
|
20231114,140400,384336173,1641,1641,1641,1641,16
|
|
20231114,140300,384309917,1646,1646,1646,1646,65
|
|
20231114,140200,384202927,1647,1645,1647,1645,3935
|
|
20231114,140100,377726326,1645,1645,1645,1645,0
|
|
20231114,140000,377726326,1645,1645,1645,1645,219
|
|
20231114,135900,377366071,1645,1645,1645,1645,0
|
|
20231114,135800,377366071,1645,1645,1645,1645,443
|
|
20231114,135700,376637336,1645,1640,1645,1640,7234
|
|
20231114,135600,364751671,1640,1641,1641,1639,601
|
|
20231114,135500,363766435,1642,1642,1642,1642,92
|
|
20231114,135400,363615371,1642,1636,1642,1636,6077
|
|
20231114,135300,353650466,1635,1632,1635,1632,1051
|
|
20231114,135200,351933130,1632,1632,1632,1629,3342
|
|
20231114,135100,346483264,1632,1633,1633,1632,1144
|
|
20231114,135000,344615258,1635,1635,1635,1635,500
|
|
20231114,134900,343797758,1633,1633,1633,1633,11
|
|
20231114,134800,343779795,1633,1633,1633,1633,1
|
|
20231114,134700,343778162,1639,1638,1639,1638,5
|
|
20231114,134600,343769968,1640,1640,1640,1640,2
|
|
20231114,134500,343766688,1640,1640,1640,1640,0
|
|
20231114,134400,343766688,1640,1633,1640,1633,1692
|
|
20231114,134300,340994164,1633,1633,1633,1633,1
|
|
20231114,134200,340992531,1627,1627,1627,1627,18
|
|
20231114,134100,340963245,1631,1624,1638,1624,1054
|
|
20231114,134000,339248415,1634,1634,1634,1634,1000
|
|
20231114,133900,337614415,1628,1628,1629,1625,2155
|
|
20231114,133800,334106117,1634,1635,1645,1634,15244
|
|
20231114,133700,309098052,1635,1635,1635,1635,31
|
|
20231114,133600,309047367,1635,1625,1635,1625,2812
|
|
20231114,133500,304454304,1625,1623,1625,1623,434
|
|
20231114,133400,303749282,1623,1623,1623,1623,0
|
|
20231114,133300,303749282,1623,1623,1623,1623,6
|
|
20231114,133200,303739544,1620,1620,1620,1620,500
|
|
20231114,133100,302929544,1622,1622,1622,1622,0
|
|
20231114,133000,302929544,1622,1622,1622,1622,27
|
|
20231114,132900,302885750,1621,1620,1621,1618,304
|
|
20231114,132800,302393271,1621,1622,1622,1621,375
|
|
20231114,132700,301785023,1622,1624,1624,1622,421
|
|
20231114,132600,301101945,1624,1625,1625,1624,24
|
|
20231114,132500,301062968,1624,1624,1624,1624,69
|
|
20231114,132400,300950912,1624,1624,1624,1624,0
|
|
20231114,132300,300950912,1624,1624,1629,1624,36
|
|
20231114,132200,300892418,1624,1624,1624,1624,13
|
|
20231114,132100,300871306,1624,1624,1624,1624,0
|
|
20231114,132000,300871306,1624,1630,1630,1624,281
|
|
20231114,131900,300413588,1630,1630,1630,1630,13
|
|
20231114,131800,300392398,1630,1630,1630,1630,30
|
|
20231114,131700,300343498,1630,1630,1630,1630,31
|
|
20231114,131600,300292968,1630,1630,1630,1630,233
|
|
20231114,131500,299913178,1630,1630,1630,1630,10
|
|
20231114,131400,299896878,1631,1630,1631,1630,48
|
|
20231114,131300,299818611,1630,1630,1630,1630,139
|
|
20231114,131200,299592041,1632,1632,1632,1632,3
|
|
20231114,131100,299587145,1634,1633,1634,1633,1129
|
|
20231114,131000,297743315,1633,1633,1633,1633,10
|
|
20231114,130900,297726985,1634,1633,1634,1633,110
|
|
20231114,130800,297547251,1630,1630,1630,1630,12
|
|
20231114,130700,297527691,1632,1632,1632,1632,0
|
|
20231114,130600,297527691,1632,1632,1632,1632,982
|
|
20231114,130500,295925067,1630,1625,1630,1624,7224
|
|
20231114,130400,284162456,1624,1626,1626,1624,41
|
|
20231114,130300,284095812,1628,1628,1628,1628,1
|
|
20231114,130200,284094184,1630,1630,1630,1630,0
|
|
20231114,130100,284094184,1630,1630,1630,1630,1
|
|
20231114,130000,284092554,1630,1630,1630,1630,11
|
|
20231114,125900,284074624,1630,1630,1630,1630,0
|
|
20231114,125800,284074624,1630,1630,1630,1630,0
|
|
20231114,125700,284074624,1630,1630,1630,1630,0
|
|
20231114,125600,284074624,1630,1630,1630,1630,0
|
|
20231114,125500,284074624,1630,1630,1630,1630,0
|
|
20231114,125400,284074624,1630,1630,1630,1630,0
|
|
20231114,125300,284074624,1630,1630,1630,1630,834
|
|
20231114,125200,282715204,1630,1630,1630,1630,0
|
|
20231114,125100,282715204,1630,1624,1630,1624,1145
|
|
20231114,125000,280851041,1624,1624,1624,1624,2301
|
|
20231114,124900,277114217,1626,1626,1626,1626,1230
|
|
20231114,124800,275114237,1626,1626,1626,1626,0
|
|
20231114,124700,275114237,1626,1626,1626,1626,0
|
|
20231114,124600,275114237,1626,1626,1626,1626,0
|
|
20231114,124500,275114237,1626,1626,1626,1626,0
|
|
20231114,124400,275114237,1626,1625,1626,1625,253
|
|
20231114,124300,274702960,1625,1625,1625,1625,0
|
|
20231114,124200,274702960,1625,1625,1625,1625,0
|
|
20231114,124100,274702960,1625,1625,1625,1625,412
|
|
20231114,124000,274033460,1624,1623,1624,1623,710
|
|
20231114,123900,272880445,1623,1623,1623,1623,0
|
|
20231114,123800,272880445,1623,1623,1623,1623,0
|
|
20231114,123700,272880445,1623,1622,1623,1622,125
|
|
20231114,123600,272677595,1622,1618,1622,1618,592
|
|
20231114,123500,271717735,1621,1621,1621,1621,0
|
|
20231114,123400,271717735,1621,1621,1621,1621,0
|
|
20231114,123300,271717735,1621,1621,1621,1621,21
|
|
20231114,123200,271683694,1621,1621,1621,1621,0
|
|
20231114,123100,271683694,1621,1621,1621,1621,49
|
|
20231114,123000,271604265,1618,1618,1618,1618,1
|
|
20231114,122900,271602647,1621,1621,1621,1621,500
|
|
20231114,122800,270792147,1621,1621,1621,1621,501
|
|
20231114,122700,269980026,1617,1617,1617,1617,0
|
|
20231114,122600,269980026,1617,1617,1617,1617,0
|
|
20231114,122500,269980026,1617,1617,1617,1617,0
|
|
20231114,122400,269980026,1617,1616,1617,1616,124
|
|
20231114,122300,269779623,1613,1614,1615,1613,177
|
|
20231114,122200,269493958,1614,1614,1614,1614,0
|
|
20231114,122100,269493958,1614,1615,1615,1614,76
|
|
20231114,122000,269371289,1615,1615,1615,1615,109
|
|
20231114,121900,269195254,1615,1615,1615,1615,0
|
|
20231114,121800,269195254,1615,1615,1615,1615,50
|
|
20231114,121700,269114504,1615,1615,1615,1615,121
|
|
20231114,121600,268919089,1615,1614,1615,1614,124
|
|
20231114,121500,268718938,1614,1614,1614,1614,50
|
|
20231114,121400,268638238,1615,1616,1616,1615,34
|
|
20231114,121300,268583296,1616,1616,1616,1616,10
|
|
20231114,121200,268567136,1618,1618,1618,1618,115
|
|
20231114,121100,268381066,1621,1621,1621,1621,0
|
|
20231114,121000,268381066,1621,1621,1621,1621,180
|
|
20231114,120900,268089286,1624,1624,1624,1624,0
|
|
20231114,120800,268089286,1624,1624,1624,1624,10
|
|
20231114,120700,268073046,1624,1624,1624,1624,0
|
|
20231114,120600,268073046,1624,1624,1624,1624,0
|
|
20231114,120500,268073046,1624,1622,1624,1622,1000
|
|
20231114,120400,266449707,1621,1621,1621,1621,0
|
|
20231114,120300,266449707,1621,1621,1621,1621,94
|
|
20231114,120200,266297333,1621,1621,1621,1621,13
|
|
20231114,120100,266276260,1621,1622,1622,1621,11
|
|
20231114,120000,266258427,1621,1621,1621,1621,0
|
|
20231114,115900,266258427,1621,1621,1621,1621,70
|
|
20231114,115800,266144957,1622,1622,1622,1622,35
|
|
20231114,115700,266088187,1621,1621,1621,1621,9
|
|
20231114,115600,266073598,1621,1621,1621,1621,0
|
|
20231114,115500,266073598,1621,1621,1621,1621,61
|
|
20231114,115400,265974717,1621,1621,1621,1621,0
|
|
20231114,115300,265974717,1621,1621,1621,1621,29
|
|
20231114,115200,265927708,1621,1621,1621,1621,0
|
|
20231114,115100,265927708,1621,1621,1621,1621,19
|
|
20231114,115000,265896909,1621,1621,1621,1621,57
|
|
20231114,114900,265804512,1621,1621,1621,1621,47
|
|
20231114,114800,265728325,1622,1622,1622,1622,0
|
|
20231114,114700,265728325,1622,1622,1622,1622,0
|
|
20231114,114600,265728325,1622,1622,1622,1622,7
|
|
20231114,114500,265716971,1624,1624,1624,1624,0
|
|
20231114,114400,265716971,1624,1624,1624,1624,0
|
|
20231114,114300,265716971,1624,1624,1624,1624,3
|
|
20231114,114200,265712099,1625,1624,1625,1624,614
|
|
20231114,114100,264714573,1625,1625,1625,1625,0
|
|
20231114,114000,264714573,1625,1625,1625,1625,0
|
|
20231114,113900,264714573,1625,1625,1625,1625,0
|
|
20231114,113800,264714573,1625,1625,1625,1625,0
|
|
20231114,113700,264714573,1625,1624,1625,1624,1118
|
|
20231114,113600,262898207,1624,1623,1624,1623,325
|
|
20231114,113500,262370727,1621,1621,1621,1621,0
|
|
20231114,113400,262370727,1621,1621,1621,1621,0
|
|
20231114,113300,262370727,1621,1621,1621,1621,400
|
|
20231114,113200,261722327,1621,1621,1621,1621,0
|
|
20231114,113100,261722327,1621,1615,1621,1615,1082
|
|
20231114,113000,259971361,1614,1614,1614,1614,0
|
|
20231114,112900,259971361,1614,1614,1614,1614,62
|
|
20231114,112800,259871293,1614,1614,1614,1614,11
|
|
20231114,112700,259853539,1615,1615,1615,1615,164
|
|
20231114,112600,259588679,1615,1615,1615,1615,113
|
|
20231114,112500,259406184,1615,1615,1615,1615,0
|
|
20231114,112400,259406184,1615,1615,1615,1615,22
|
|
20231114,112300,259370654,1615,1618,1618,1615,557
|
|
20231114,112200,258469479,1618,1619,1619,1618,953
|
|
20231114,112100,256927039,1619,1620,1620,1619,206
|
|
20231114,112000,256593339,1620,1620,1620,1620,14
|
|
20231114,111900,256570659,1619,1619,1619,1619,0
|
|
20231114,111800,256570659,1619,1619,1619,1619,358
|
|
20231114,111700,255991057,1619,1619,1619,1619,38
|
|
20231114,111600,255929535,1619,1619,1619,1619,22
|
|
20231114,111500,255893917,1619,1619,1619,1619,48
|
|
20231114,111400,255816205,1620,1620,1620,1620,1045
|
|
20231114,111300,254123305,1621,1621,1621,1621,0
|
|
20231114,111200,254123305,1621,1621,1621,1621,165
|
|
20231114,111100,253855840,1620,1620,1620,1620,57
|
|
20231114,111000,253763500,1620,1620,1620,1620,13
|
|
20231114,110900,253742440,1620,1620,1620,1620,100
|
|
20231114,110800,253580440,1620,1620,1620,1620,51
|
|
20231114,110700,253497820,1620,1620,1620,1620,23
|
|
20231114,110600,253460560,1620,1620,1620,1620,57
|
|
20231114,110500,253368220,1620,1620,1620,1620,0
|
|
20231114,110400,253368220,1620,1620,1620,1620,0
|
|
20231114,110300,253368220,1620,1620,1620,1620,1
|
|
20231114,110200,253366600,1620,1620,1620,1620,0
|
|
20231114,110100,253366600,1620,1620,1620,1620,48
|
|
20231114,110000,253288840,1623,1623,1623,1623,20
|
|
20231114,105900,253256380,1623,1623,1623,1623,0
|
|
20231114,105800,253256380,1623,1622,1623,1622,30
|
|
20231114,105700,253207715,1620,1620,1620,1620,13
|
|
20231114,105600,253186655,1620,1620,1620,1620,900
|
|
20231114,105500,251728655,1626,1626,1626,1626,0
|
|
20231114,105400,251728655,1626,1625,1626,1625,2
|
|
20231114,105300,251725404,1620,1620,1620,1620,0
|
|
20231114,105200,251725404,1620,1620,1620,1620,100
|
|
20231114,105100,251563404,1620,1620,1620,1620,0
|
|
20231114,105000,251563404,1620,1622,1622,1620,2000
|
|
20231114,104900,248322113,1625,1625,1625,1625,0
|
|
20231114,104800,248322113,1625,1625,1625,1625,0
|
|
20231114,104700,248322113,1625,1625,1625,1625,0
|
|
20231114,104600,248322113,1625,1625,1625,1625,703
|
|
20231114,104500,247179738,1625,1625,1625,1625,0
|
|
20231114,104400,247179738,1625,1621,1625,1621,682
|
|
20231114,104300,246074136,1624,1624,1624,1624,613
|
|
20231114,104200,245078624,1624,1624,1624,1624,0
|
|
20231114,104100,245078624,1624,1624,1624,1624,0
|
|
20231114,104000,245078624,1624,1621,1624,1621,801
|
|
20231114,103900,243780200,1624,1624,1624,1624,0
|
|
20231114,103800,243780200,1624,1622,1624,1622,100
|
|
20231114,103700,243617951,1621,1621,1621,1621,1111
|
|
20231114,103600,241817020,1621,1621,1621,1621,0
|
|
20231114,103500,241817020,1621,1622,1622,1621,11446
|
|
20231114,103400,223262554,1626,1626,1626,1626,0
|
|
20231114,103300,223262554,1626,1622,1626,1622,2098
|
|
20231114,103200,219854847,1622,1622,1622,1622,7
|
|
20231114,103100,219843493,1622,1622,1622,1622,6
|
|
20231114,103000,219833761,1621,1621,1621,1621,13
|
|
20231114,102900,219812688,1621,1621,1621,1621,48
|
|
20231114,102800,219734880,1621,1621,1621,1621,0
|
|
20231114,102700,219734880,1621,1621,1621,1621,100
|
|
20231114,102600,219572780,1621,1621,1621,1621,250
|
|
20231114,102500,219167530,1623,1623,1623,1623,0
|
|
20231114,102400,219167530,1623,1623,1623,1623,0
|
|
20231114,102300,219167530,1623,1623,1623,1623,0
|
|
20231114,102200,219167530,1623,1623,1623,1623,0
|
|
20231114,102100,219167530,1623,1621,1623,1621,247
|
|
20231114,102000,218767049,1621,1621,1621,1621,0
|
|
20231114,101900,218767049,1621,1622,1622,1621,1700
|
|
20231114,101800,216010073,1625,1625,1625,1625,0
|
|
20231114,101700,216010073,1625,1625,1632,1625,3002
|
|
20231114,101600,211129168,1622,1625,1625,1622,1315
|
|
20231114,101500,208993214,1628,1628,1628,1628,0
|
|
20231114,101400,208993214,1628,1628,1628,1628,0
|
|
20231114,101300,208993214,1628,1628,1628,1628,0
|
|
20231114,101200,208993214,1628,1627,1628,1627,30
|
|
20231114,101100,208944381,1625,1628,1629,1625,1012
|
|
20231114,101000,207296870,1625,1625,1625,1625,0
|
|
20231114,100900,207296870,1625,1628,1628,1625,51
|
|
20231114,100800,207213845,1628,1628,1628,1628,0
|
|
20231114,100700,207213845,1628,1626,1628,1626,1100
|
|
20231114,100600,205423591,1628,1625,1628,1625,60
|
|
20231114,100500,205325985,1630,1631,1631,1628,3034
|
|
20231114,100400,200385711,1632,1632,1632,1632,0
|
|
20231114,100300,200385711,1632,1632,1632,1632,7
|
|
20231114,100200,200374287,1632,1630,1632,1628,2007
|
|
20231114,100100,197106751,1630,1625,1630,1625,1816
|
|
20231114,100000,194149679,1624,1627,1627,1624,4000
|
|
20231114,095900,187652310,1630,1630,1630,1630,0
|
|
20231114,095800,187652310,1630,1630,1630,1630,25
|
|
20231114,095700,187611560,1635,1635,1635,1635,0
|
|
20231114,095600,187611560,1635,1635,1635,1635,0
|
|
20231114,095500,187611560,1635,1627,1635,1627,610
|
|
20231114,095400,186617243,1627,1626,1627,1626,500
|
|
20231114,095300,185804041,1628,1628,1628,1628,2
|
|
20231114,095200,185800785,1626,1624,1626,1624,2594
|
|
20231114,095100,181584129,1625,1625,1625,1625,12
|
|
20231114,095000,181564629,1623,1623,1623,1623,10
|
|
20231114,094900,181548399,1623,1623,1623,1623,30
|
|
20231114,094800,181499709,1625,1625,1625,1625,857
|
|
20231114,094700,180107084,1622,1623,1625,1622,1056
|
|
20231114,094600,178392097,1625,1625,1625,1625,39
|
|
20231114,094500,178328722,1625,1628,1628,1625,23
|
|
20231114,094400,178291338,1630,1630,1630,1630,0
|
|
20231114,094300,178291338,1630,1636,1636,1630,3305
|
|
20231114,094200,172900255,1636,1636,1636,1636,1
|
|
20231114,094100,172898619,1637,1637,1637,1637,10
|
|
20231114,094000,172882249,1638,1630,1638,1630,508
|
|
20231114,093900,172052963,1631,1634,1634,1631,1012
|
|
20231114,093800,170399442,1638,1632,1638,1631,2022
|
|
20231114,093700,167099889,1638,1633,1638,1633,3851
|
|
20231114,093600,160809901,1633,1633,1633,1633,82
|
|
20231114,093500,160675995,1633,1634,1634,1633,1815
|
|
20231114,093400,157712010,1640,1636,1640,1636,13234
|
|
20231114,093300,136051875,1635,1636,1636,1635,704
|
|
20231114,093200,134900831,1636,1631,1636,1629,4671
|
|
20231114,093100,127287125,1632,1635,1635,1632,2538
|
|
20231114,093000,123142019,1632,1636,1638,1632,346
|
|
20231114,092900,122575866,1631,1631,1631,1631,600
|
|
20231114,092800,121597266,1636,1630,1636,1630,1484
|
|
20231114,092700,119177622,1628,1629,1629,1625,3213
|
|
20231114,092600,113952841,1631,1630,1631,1630,13
|
|
20231114,092500,113931650,1630,1631,1631,1630,585
|
|
20231114,092400,112978050,1631,1631,1631,1631,843
|
|
20231114,092300,111603117,1632,1636,1636,1632,4001
|
|
20231114,092200,105073481,1631,1632,1632,1631,201
|
|
20231114,092100,104745625,1636,1635,1643,1635,3193
|
|
20231114,092000,99513027,1635,1635,1635,1635,0
|
|
20231114,091900,99513027,1635,1635,1635,1635,300
|
|
20231114,091800,99022527,1637,1630,1640,1630,12258
|
|
20231114,091700,78956240,1626,1625,1635,1625,5374
|
|
20231114,091600,70203922,1628,1631,1636,1628,9318
|
|
20231114,091500,54995631,1631,1631,1638,1631,2303
|
|
20231114,091400,51234610,1637,1635,1640,1629,2867
|
|
20231114,091300,46547753,1633,1623,1633,1623,8266
|
|
20231114,091200,33088294,1622,1620,1628,1620,2132
|
|
20231114,091100,29626798,1623,1609,1623,1609,1571
|
|
20231114,091000,27089058,1609,1607,1609,1607,442
|
|
20231114,090900,26378215,1607,1607,1607,1603,998
|
|
20231114,090800,24777400,1606,1605,1606,1604,1190
|
|
20231114,090700,22867547,1604,1607,1609,1593,2156
|
|
20231114,090600,19408680,1607,1595,1607,1595,3272
|
|
20231114,090500,14170612,1596,1586,1596,1586,5370
|
|
20231114,090400,5640866,1586,1586,1586,1586,30
|
|
20231114,090300,5593286,1586,1586,1586,1586,48
|
|
20231114,090200,5517158,1575,1586,1586,1575,40
|
|
20231114,090100,5453894,1586,1581,1586,1581,1785
|
|
20231114,090000,2631735,1581,1561,1581,1561,1685
|