617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,191400,1358130711,1611,1611,1611,1611,29038
|
|
20231102,191300,1358130711,1611,1611,1611,1611,0
|
|
20231102,191200,1358130711,1611,1611,1611,1611,0
|
|
20231102,191100,1358130711,1611,1611,1611,1611,0
|
|
20231102,191000,1358130711,1611,1611,1611,1611,0
|
|
20231102,190900,1358130711,1611,1611,1611,1611,0
|
|
20231102,190800,1358130711,1611,1611,1611,1611,0
|
|
20231102,190700,1358130711,1611,1611,1611,1611,0
|
|
20231102,190600,1358130711,1611,1611,1611,1611,0
|
|
20231102,190500,1358130711,1611,1611,1611,1611,0
|
|
20231102,190400,1358130711,1611,1611,1611,1611,0
|
|
20231102,190300,1358130711,1611,1611,1611,1611,0
|
|
20231102,190200,1358130711,1611,1611,1611,1611,0
|
|
20231102,190100,1358130711,1611,1611,1611,1611,0
|
|
20231102,190000,1358130711,1611,1611,1611,1611,0
|
|
20231102,185900,1358130711,1611,1611,1611,1611,0
|
|
20231102,185800,1358130711,1611,1611,1611,1611,0
|
|
20231102,185700,1358130711,1611,1611,1611,1611,0
|
|
20231102,185600,1358130711,1611,1611,1611,1611,0
|
|
20231102,185500,1358130711,1611,1611,1611,1611,0
|
|
20231102,185400,1358130711,1611,1611,1611,1611,0
|
|
20231102,185300,1358130711,1611,1611,1611,1611,0
|
|
20231102,185200,1358130711,1611,1611,1611,1611,0
|
|
20231102,185100,1358130711,1611,1611,1611,1611,0
|
|
20231102,185000,1358130711,1611,1611,1611,1611,0
|
|
20231102,184900,1358130711,1611,1611,1611,1611,0
|
|
20231102,184800,1358130711,1611,1611,1611,1611,0
|
|
20231102,184700,1358130711,1611,1611,1611,1611,0
|
|
20231102,184600,1358130711,1611,1611,1611,1611,0
|
|
20231102,184500,1358130711,1611,1611,1611,1611,0
|
|
20231102,184400,1358130711,1611,1611,1611,1611,29038
|
|
20231102,184300,1358130711,1611,1611,1611,1611,0
|
|
20231102,184200,1358130711,1611,1611,1611,1611,0
|
|
20231102,184100,1358130711,1611,1611,1611,1611,0
|
|
20231102,184000,1358130711,1611,1611,1611,1611,0
|
|
20231102,183900,1358130711,1611,1611,1611,1611,0
|
|
20231102,183800,1358130711,1611,1611,1611,1611,0
|
|
20231102,183700,1358130711,1611,1611,1611,1611,0
|
|
20231102,183600,1358130711,1611,1611,1611,1611,0
|
|
20231102,183500,1358130711,1611,1611,1611,1611,0
|
|
20231102,183400,1358130711,1611,1611,1611,1611,0
|
|
20231102,183300,1358130711,1611,1611,1611,1611,0
|
|
20231102,183200,1358130711,1611,1611,1611,1611,0
|
|
20231102,183100,1358130711,1611,1611,1611,1611,0
|
|
20231102,183000,1358130711,1611,1611,1611,1611,0
|
|
20231102,182900,1358130711,1611,1611,1611,1611,0
|
|
20231102,182800,1358130711,1611,1611,1611,1611,0
|
|
20231102,182700,1358130711,1611,1611,1611,1611,0
|
|
20231102,182600,1358130711,1611,1611,1611,1611,0
|
|
20231102,182500,1358130711,1611,1611,1611,1611,0
|
|
20231102,182400,1358130711,1611,1611,1611,1611,0
|
|
20231102,182300,1358130711,1611,1611,1611,1611,0
|
|
20231102,182200,1358130711,1611,1611,1611,1611,0
|
|
20231102,182100,1358130711,1611,1611,1611,1611,0
|
|
20231102,182000,1358130711,1611,1611,1611,1611,0
|
|
20231102,181900,1358130711,1611,1611,1611,1611,0
|
|
20231102,181800,1358130711,1611,1611,1611,1611,0
|
|
20231102,181700,1358130711,1611,1611,1611,1611,0
|
|
20231102,181600,1358130711,1611,1611,1611,1611,0
|
|
20231102,181500,1358130711,1611,1611,1611,1611,0
|
|
20231102,181400,1358130711,1611,1611,1611,1611,29038
|
|
20231102,181300,1358130711,1611,1611,1611,1611,0
|
|
20231102,181200,1358130711,1611,1611,1611,1611,0
|
|
20231102,181100,1358130711,1611,1611,1611,1611,0
|
|
20231102,181000,1358130711,1611,1611,1611,1611,0
|
|
20231102,180900,1358130711,1611,1611,1611,1611,0
|
|
20231102,180800,1358130711,1611,1611,1611,1611,0
|
|
20231102,180700,1358130711,1611,1611,1611,1611,0
|
|
20231102,180600,1358130711,1611,1611,1611,1611,0
|
|
20231102,180500,1358130711,1611,1611,1611,1611,0
|
|
20231102,180400,1358130711,1611,1611,1611,1611,0
|
|
20231102,180300,1358130711,1611,1611,1611,1611,0
|
|
20231102,180200,1358130711,1611,1611,1611,1611,0
|
|
20231102,180100,1358130711,1611,1611,1611,1611,0
|
|
20231102,180000,1358130711,1611,1611,1611,1611,0
|
|
20231102,175900,1358130711,1611,1611,1611,1611,0
|
|
20231102,175800,1358130711,1611,1611,1611,1611,0
|
|
20231102,175700,1358130711,1611,1611,1611,1611,0
|
|
20231102,175600,1358130711,1611,1611,1611,1611,0
|
|
20231102,175500,1358130711,1611,1611,1611,1611,0
|
|
20231102,175400,1358130711,1611,1611,1611,1611,0
|
|
20231102,175300,1358130711,1611,1611,1611,1611,0
|
|
20231102,175200,1358130711,1611,1611,1611,1611,0
|
|
20231102,175100,1358130711,1611,1611,1611,1611,0
|
|
20231102,175000,1358130711,1611,1611,1611,1611,0
|
|
20231102,174900,1358130711,1611,1611,1611,1611,0
|
|
20231102,174800,1358130711,1611,1611,1611,1611,0
|
|
20231102,174700,1358130711,1611,1611,1611,1611,0
|
|
20231102,174600,1358130711,1611,1611,1611,1611,0
|
|
20231102,174500,1358130711,1611,1611,1611,1611,0
|
|
20231102,174400,1358130711,1611,1611,1611,1611,29038
|
|
20231102,174300,1358130711,1611,1611,1611,1611,0
|
|
20231102,174200,1358130711,1611,1611,1611,1611,0
|
|
20231102,174100,1358130711,1611,1611,1611,1611,0
|
|
20231102,174000,1358130711,1611,1611,1611,1611,0
|
|
20231102,173900,1358130711,1611,1611,1611,1611,0
|
|
20231102,173800,1358130711,1611,1611,1611,1611,0
|
|
20231102,173700,1358130711,1611,1611,1611,1611,0
|
|
20231102,173600,1358130711,1611,1611,1611,1611,0
|
|
20231102,173500,1358130711,1611,1611,1611,1611,0
|
|
20231102,173400,1358130711,1611,1611,1611,1611,0
|
|
20231102,173300,1358130711,1611,1611,1611,1611,0
|
|
20231102,173200,1358130711,1611,1611,1611,1611,0
|
|
20231102,173100,1358130711,1611,1611,1611,1611,0
|
|
20231102,173000,1358130711,1611,1611,1611,1611,0
|
|
20231102,172900,1358130711,1611,1611,1611,1611,0
|
|
20231102,172800,1358130711,1611,1611,1611,1611,0
|
|
20231102,172700,1358130711,1611,1611,1611,1611,0
|
|
20231102,172600,1358130711,1611,1611,1611,1611,0
|
|
20231102,172500,1358130711,1611,1611,1611,1611,0
|
|
20231102,172400,1358130711,1611,1611,1611,1611,0
|
|
20231102,172300,1358130711,1611,1611,1611,1611,0
|
|
20231102,172200,1358130711,1611,1611,1611,1611,0
|
|
20231102,172100,1358130711,1611,1611,1611,1611,0
|
|
20231102,172000,1358130711,1611,1611,1611,1611,0
|
|
20231102,171900,1358130711,1611,1611,1611,1611,0
|
|
20231102,171800,1358130711,1611,1611,1611,1611,0
|
|
20231102,171700,1358130711,1611,1611,1611,1611,0
|
|
20231102,171600,1358130711,1611,1611,1611,1611,0
|
|
20231102,171500,1358130711,1611,1611,1611,1611,0
|
|
20231102,171400,1358130711,1611,1611,1611,1611,29038
|
|
20231102,171300,1358130711,1611,1611,1611,1611,0
|
|
20231102,171200,1358130711,1611,1611,1611,1611,0
|
|
20231102,171100,1358130711,1611,1611,1611,1611,0
|
|
20231102,171000,1358130711,1611,1611,1611,1611,0
|
|
20231102,170900,1358130711,1611,1611,1611,1611,0
|
|
20231102,170800,1358130711,1611,1611,1611,1611,0
|
|
20231102,170700,1358130711,1611,1611,1611,1611,0
|
|
20231102,170600,1358130711,1611,1611,1611,1611,0
|
|
20231102,170500,1358130711,1611,1611,1611,1611,0
|
|
20231102,170400,1358130711,1611,1611,1611,1611,0
|
|
20231102,170300,1358130711,1611,1611,1611,1611,0
|
|
20231102,170200,1358130711,1611,1611,1611,1611,0
|
|
20231102,170100,1358130711,1611,1611,1611,1611,0
|
|
20231102,170000,1358130711,1611,1611,1611,1611,0
|
|
20231102,165900,1358130711,1611,1611,1611,1611,0
|
|
20231102,165800,1358130711,1611,1611,1611,1611,0
|
|
20231102,165700,1358130711,1611,1611,1611,1611,0
|
|
20231102,165600,1358130711,1611,1611,1611,1611,0
|
|
20231102,165500,1358130711,1611,1611,1611,1611,0
|
|
20231102,165400,1358130711,1611,1611,1611,1611,0
|
|
20231102,165300,1358130711,1611,1611,1611,1611,0
|
|
20231102,165200,1358130711,1611,1611,1611,1611,0
|
|
20231102,165100,1358130711,1611,1611,1611,1611,0
|
|
20231102,165000,1358130711,1611,1611,1611,1611,0
|
|
20231102,164900,1358130711,1611,1611,1611,1611,0
|
|
20231102,164800,1358130711,1611,1611,1611,1611,0
|
|
20231102,164700,1358130711,1611,1611,1611,1611,0
|
|
20231102,164600,1358130711,1611,1611,1611,1611,0
|
|
20231102,164500,1358130711,1611,1611,1611,1611,0
|
|
20231102,164400,1358130711,1611,1611,1611,1611,29038
|
|
20231102,164300,1358130711,1611,1611,1611,1611,0
|
|
20231102,164200,1358130711,1611,1611,1611,1611,0
|
|
20231102,164100,1358130711,1611,1611,1611,1611,0
|
|
20231102,164000,1358130711,1611,1611,1611,1611,0
|
|
20231102,163900,1358130711,1611,1611,1611,1611,0
|
|
20231102,163800,1358130711,1611,1611,1611,1611,0
|
|
20231102,163700,1358130711,1611,1611,1611,1611,0
|
|
20231102,163600,1358130711,1611,1611,1611,1611,0
|
|
20231102,163500,1358130711,1611,1611,1611,1611,0
|
|
20231102,163400,1358130711,1611,1611,1611,1611,0
|
|
20231102,163300,1358130711,1611,1611,1611,1611,0
|
|
20231102,163200,1358130711,1611,1611,1611,1611,0
|
|
20231102,163100,1358130711,1611,1611,1611,1611,0
|
|
20231102,163000,1358130711,1611,1611,1611,1611,0
|
|
20231102,162900,1358130711,1611,1611,1611,1611,0
|
|
20231102,162800,1358130711,1611,1611,1611,1611,0
|
|
20231102,162700,1358130711,1611,1611,1611,1611,0
|
|
20231102,162600,1358130711,1611,1611,1611,1611,0
|
|
20231102,162500,1358130711,1611,1611,1611,1611,0
|
|
20231102,162400,1358130711,1611,1611,1611,1611,0
|
|
20231102,162300,1358130711,1611,1611,1611,1611,0
|
|
20231102,162200,1358130711,1611,1611,1611,1611,0
|
|
20231102,162100,1358130711,1611,1611,1611,1611,0
|
|
20231102,162000,1358130711,1611,1611,1611,1611,0
|
|
20231102,161900,1358130711,1611,1611,1611,1611,0
|
|
20231102,161800,1358130711,1611,1611,1611,1611,0
|
|
20231102,161700,1358130711,1611,1611,1611,1611,0
|
|
20231102,161600,1358130711,1611,1611,1611,1611,0
|
|
20231102,161500,1358130711,1611,1611,1611,1611,0
|
|
20231102,161400,1358130711,1611,1611,1611,1611,29038
|
|
20231102,161300,1358130711,1611,1611,1611,1611,0
|
|
20231102,161200,1358130711,1611,1611,1611,1611,0
|
|
20231102,161100,1358130711,1611,1611,1611,1611,0
|
|
20231102,161000,1358130711,1611,1611,1611,1611,0
|
|
20231102,160900,1358130711,1611,1611,1611,1611,0
|
|
20231102,160800,1358130711,1611,1611,1611,1611,0
|
|
20231102,160700,1358130711,1611,1611,1611,1611,0
|
|
20231102,160600,1358130711,1611,1611,1611,1611,0
|
|
20231102,160500,1358130711,1611,1611,1611,1611,0
|
|
20231102,160400,1358130711,1611,1611,1611,1611,0
|
|
20231102,160300,1358130711,1611,1611,1611,1611,0
|
|
20231102,160200,1358130711,1611,1611,1611,1611,0
|
|
20231102,160100,1358130711,1611,1611,1611,1611,0
|
|
20231102,160000,1358130711,1611,1611,1611,1611,0
|
|
20231102,155900,1358130711,1611,1611,1611,1611,0
|
|
20231102,155800,1358130711,1611,1611,1611,1611,0
|
|
20231102,155700,1358130711,1611,1611,1611,1611,0
|
|
20231102,155600,1358130711,1611,1611,1611,1611,0
|
|
20231102,155500,1358130711,1611,1611,1611,1611,0
|
|
20231102,155400,1358130711,1611,1611,1611,1611,0
|
|
20231102,155300,1358130711,1611,1611,1611,1611,0
|
|
20231102,155200,1358130711,1611,1611,1611,1611,0
|
|
20231102,155100,1358130711,1611,1611,1611,1611,0
|
|
20231102,155000,1358130711,1611,1611,1611,1611,0
|
|
20231102,154900,1358130711,1611,1611,1611,1611,0
|
|
20231102,154800,1358130711,1611,1611,1611,1611,0
|
|
20231102,154700,1358130711,1611,1611,1611,1611,0
|
|
20231102,154600,1358130711,1611,1611,1611,1611,0
|
|
20231102,154500,1358130711,1611,1611,1611,1611,0
|
|
20231102,154400,1358130711,1611,1611,1611,1611,29038
|
|
20231102,154300,1358130711,1611,1611,1611,1611,0
|
|
20231102,154200,1358130711,1611,1611,1611,1611,0
|
|
20231102,154100,1358130711,1611,1611,1611,1611,0
|
|
20231102,154000,1358130711,1611,1611,1611,1611,0
|
|
20231102,153900,1358130711,1611,1611,1611,1611,0
|
|
20231102,153800,1358130711,1611,1611,1611,1611,0
|
|
20231102,153700,1358130711,1611,1611,1611,1611,0
|
|
20231102,153600,1358130711,1611,1611,1611,1611,0
|
|
20231102,153500,1358130711,1611,1611,1611,1611,0
|
|
20231102,153400,1358130711,1611,1611,1611,1611,0
|
|
20231102,153300,1358130711,1611,1611,1611,1611,0
|
|
20231102,153200,1358130711,1611,1611,1611,1611,0
|
|
20231102,153100,1358130711,1611,1611,1611,1611,0
|
|
20231102,153000,1358130711,1611,1611,1611,1611,29038
|
|
20231102,152900,1311350493,1614,1614,1614,1614,0
|
|
20231102,152800,1311350493,1614,1614,1614,1614,0
|
|
20231102,152700,1311350493,1614,1614,1614,1614,0
|
|
20231102,152600,1311350493,1614,1614,1614,1614,0
|
|
20231102,152500,1311350493,1614,1614,1614,1614,0
|
|
20231102,152400,1311350493,1614,1614,1614,1614,0
|
|
20231102,152300,1311350493,1614,1614,1614,1614,0
|
|
20231102,152200,1311350493,1614,1614,1614,1614,0
|
|
20231102,152100,1311350493,1614,1614,1614,1614,0
|
|
20231102,152000,1311350493,1614,1614,1614,1614,0
|
|
20231102,151900,1311350493,1614,1608,1614,1600,19816
|
|
20231102,151800,1279452499,1606,1602,1606,1598,8218
|
|
20231102,151700,1266277317,1603,1600,1603,1599,1238
|
|
20231102,151600,1264295709,1600,1600,1600,1600,0
|
|
20231102,151500,1264295709,1600,1600,1600,1600,934
|
|
20231102,151400,1262801309,1600,1598,1600,1598,5326
|
|
20231102,151300,1254285032,1599,1599,1599,1599,0
|
|
20231102,151200,1254285032,1599,1599,1599,1599,1
|
|
20231102,151100,1254283433,1597,1595,1597,1595,736
|
|
20231102,151000,1253108509,1595,1594,1595,1594,73
|
|
20231102,150900,1252992146,1595,1595,1595,1595,1625
|
|
20231102,150800,1250400271,1595,1593,1595,1593,2052
|
|
20231102,150700,1247131148,1592,1593,1593,1591,1104
|
|
20231102,150600,1245373646,1593,1594,1594,1593,370
|
|
20231102,150500,1244783901,1593,1592,1593,1591,320
|
|
20231102,150400,1244274329,1591,1592,1592,1591,208
|
|
20231102,150300,1243943301,1593,1594,1594,1593,96
|
|
20231102,150200,1243790313,1594,1594,1594,1594,1684
|
|
20231102,150100,1241106017,1591,1593,1593,1591,528
|
|
20231102,150000,1240265966,1591,1592,1595,1591,2910
|
|
20231102,145900,1235635168,1592,1595,1595,1592,11337
|
|
20231102,145800,1217555784,1595,1595,1595,1595,600
|
|
20231102,145700,1216598784,1595,1595,1595,1595,1210
|
|
20231102,145600,1214668834,1595,1599,1599,1595,903
|
|
20231102,145500,1213226074,1599,1604,1604,1595,2104
|
|
20231102,145400,1209859922,1606,1606,1606,1606,28
|
|
20231102,145300,1209814954,1607,1602,1607,1600,8065
|
|
20231102,145200,1196876804,1605,1605,1605,1605,0
|
|
20231102,145100,1196876804,1605,1605,1605,1605,2
|
|
20231102,145000,1196873594,1605,1603,1605,1603,310
|
|
20231102,144900,1196376276,1603,1606,1606,1603,3204
|
|
20231102,144800,1191240261,1603,1606,1606,1603,706
|
|
20231102,144700,1190107925,1606,1606,1606,1606,2
|
|
20231102,144600,1190104713,1606,1607,1607,1606,2155
|
|
20231102,144500,1186641719,1606,1606,1606,1606,1652
|
|
20231102,144400,1183988607,1605,1603,1605,1603,1806
|
|
20231102,144300,1181090284,1602,1602,1602,1602,592
|
|
20231102,144200,1180141900,1602,1604,1604,1602,1340
|
|
20231102,144100,1177995140,1604,1604,1604,1602,686
|
|
20231102,144000,1176894998,1604,1604,1604,1604,0
|
|
20231102,143900,1176894998,1604,1604,1604,1604,0
|
|
20231102,143800,1176894998,1604,1604,1604,1604,655
|
|
20231102,143700,1175844378,1604,1602,1604,1602,1116
|
|
20231102,143600,1174054514,1604,1604,1604,1604,132
|
|
20231102,143500,1173842786,1604,1604,1604,1604,188
|
|
20231102,143400,1173541234,1602,1602,1602,1602,40
|
|
20231102,143300,1173477154,1602,1602,1602,1602,3965
|
|
20231102,143200,1167125224,1602,1607,1607,1602,1778
|
|
20231102,143100,1164267993,1608,1605,1608,1605,1450
|
|
20231102,143000,1161940217,1605,1602,1605,1602,1752
|
|
20231102,142900,1159131709,1602,1602,1602,1602,10
|
|
20231102,142800,1159115689,1600,1602,1602,1600,358
|
|
20231102,142700,1158542187,1600,1600,1602,1600,1178
|
|
20231102,142600,1156657187,1600,1602,1602,1600,624
|
|
20231102,142500,1155657787,1600,1600,1600,1600,0
|
|
20231102,142400,1155657787,1600,1600,1600,1600,2
|
|
20231102,142300,1155654587,1600,1600,1600,1600,218
|
|
20231102,142200,1155305787,1600,1597,1600,1594,2319
|
|
20231102,142100,1151600010,1592,1595,1598,1592,4989
|
|
20231102,142000,1143638067,1592,1594,1594,1592,205
|
|
20231102,141900,1143311299,1592,1592,1592,1592,1000
|
|
20231102,141800,1141719299,1592,1592,1592,1592,41
|
|
20231102,141700,1141654027,1592,1594,1594,1592,1126
|
|
20231102,141600,1139859742,1595,1595,1595,1595,5
|
|
20231102,141500,1139851767,1592,1595,1595,1592,1000
|
|
20231102,141400,1138259667,1595,1596,1596,1595,77
|
|
20231102,141300,1138136776,1596,1596,1596,1596,100
|
|
20231102,141200,1137977176,1596,1596,1596,1596,500
|
|
20231102,141100,1137179176,1597,1597,1597,1597,12
|
|
20231102,141000,1137160012,1597,1597,1597,1597,800
|
|
20231102,140900,1135882412,1598,1598,1598,1598,689
|
|
20231102,140800,1134781390,1597,1597,1597,1597,500
|
|
20231102,140700,1133982890,1597,1597,1597,1597,1
|
|
20231102,140600,1133981293,1597,1597,1598,1597,1661
|
|
20231102,140500,1131327018,1598,1598,1598,1598,2
|
|
20231102,140400,1131323822,1597,1597,1597,1597,0
|
|
20231102,140300,1131323822,1597,1597,1597,1597,102
|
|
20231102,140200,1131160928,1597,1597,1597,1597,44
|
|
20231102,140100,1131090660,1597,1597,1597,1597,140
|
|
20231102,140000,1130867080,1597,1598,1598,1597,33
|
|
20231102,135900,1130814347,1598,1598,1598,1598,10
|
|
20231102,135800,1130798367,1598,1598,1598,1598,1
|
|
20231102,135700,1130796769,1597,1597,1597,1597,64
|
|
20231102,135600,1130694561,1597,1592,1597,1592,604
|
|
20231102,135500,1129730090,1597,1596,1597,1596,10
|
|
20231102,135400,1129714121,1592,1598,1598,1591,2730
|
|
20231102,135300,1125364958,1598,1598,1598,1598,349
|
|
20231102,135200,1124807256,1596,1596,1596,1596,0
|
|
20231102,135100,1124807256,1596,1596,1596,1596,0
|
|
20231102,135000,1124807256,1596,1596,1596,1596,846
|
|
20231102,134900,1123457040,1596,1596,1596,1596,230
|
|
20231102,134800,1123089960,1593,1593,1593,1593,30
|
|
20231102,134700,1123042170,1593,1595,1595,1593,1482
|
|
20231102,134600,1120680718,1593,1593,1593,1593,100
|
|
20231102,134500,1120521418,1593,1593,1593,1593,0
|
|
20231102,134400,1120521418,1593,1593,1593,1593,202
|
|
20231102,134300,1120199632,1599,1599,1599,1599,100
|
|
20231102,134200,1120039732,1593,1599,1599,1593,3763
|
|
20231102,134100,1114044596,1594,1594,1594,1594,0
|
|
20231102,134000,1114044596,1594,1600,1600,1594,26
|
|
20231102,133900,1114003146,1603,1603,1603,1603,8
|
|
20231102,133800,1113990322,1603,1594,1603,1594,1100
|
|
20231102,133700,1112230726,1593,1593,1593,1593,0
|
|
20231102,133600,1112230726,1593,1594,1594,1593,174
|
|
20231102,133500,1111953533,1600,1600,1600,1600,0
|
|
20231102,133400,1111953533,1600,1602,1602,1600,198
|
|
20231102,133300,1111636731,1603,1603,1603,1603,0
|
|
20231102,133200,1111636731,1603,1603,1604,1603,1031
|
|
20231102,133100,1109983738,1603,1598,1603,1598,1501
|
|
20231102,133000,1107581991,1598,1597,1598,1592,1191
|
|
20231102,132900,1105679578,1597,1597,1597,1597,3
|
|
20231102,132800,1105674787,1597,1596,1597,1593,4259
|
|
20231102,132700,1098882187,1593,1593,1593,1593,162
|
|
20231102,132600,1098624121,1592,1592,1592,1592,588
|
|
20231102,132500,1097688025,1593,1593,1593,1593,1797
|
|
20231102,132400,1094825404,1593,1590,1593,1590,1215
|
|
20231102,132300,1092890749,1590,1590,1590,1590,1800
|
|
20231102,132200,1090028749,1592,1593,1593,1592,1842
|
|
20231102,132100,1087095220,1595,1595,1595,1595,0
|
|
20231102,132000,1087095220,1595,1595,1595,1594,272
|
|
20231102,131900,1086661381,1595,1595,1595,1595,23
|
|
20231102,131800,1086624696,1596,1591,1596,1591,2047
|
|
20231102,131700,1083361477,1591,1590,1591,1590,800
|
|
20231102,131600,1082089067,1590,1589,1590,1589,11
|
|
20231102,131500,1082071587,1589,1589,1589,1589,69
|
|
20231102,131400,1081961946,1589,1590,1590,1589,88
|
|
20231102,131300,1081822104,1589,1590,1590,1589,1001
|
|
20231102,131200,1080230515,1590,1590,1590,1590,105
|
|
20231102,131100,1080063565,1590,1590,1590,1590,6
|
|
20231102,131000,1080054025,1590,1590,1590,1590,109
|
|
20231102,130900,1079880715,1590,1592,1592,1590,565
|
|
20231102,130800,1078981273,1593,1594,1594,1593,2058
|
|
20231102,130700,1075702621,1594,1592,1594,1592,350
|
|
20231102,130600,1075144921,1592,1592,1592,1592,100
|
|
20231102,130500,1074985721,1592,1592,1592,1592,1003
|
|
20231102,130400,1073388945,1593,1593,1593,1593,56
|
|
20231102,130300,1073299737,1593,1590,1593,1590,783
|
|
20231102,130200,1072054572,1590,1590,1590,1590,1142
|
|
20231102,130100,1070238792,1590,1590,1590,1590,720
|
|
20231102,130000,1069093992,1590,1588,1590,1588,1540
|
|
20231102,125900,1066646304,1587,1587,1587,1587,20
|
|
20231102,125800,1066614564,1587,1587,1587,1587,748
|
|
20231102,125700,1065427488,1587,1587,1587,1587,884
|
|
20231102,125600,1064024580,1587,1580,1587,1580,5860
|
|
20231102,125500,1054753696,1579,1579,1579,1579,153
|
|
20231102,125400,1054512109,1579,1582,1582,1579,1475
|
|
20231102,125300,1052180165,1582,1582,1582,1582,1229
|
|
20231102,125200,1050235887,1582,1588,1588,1581,3746
|
|
20231102,125100,1044294327,1588,1588,1588,1588,641
|
|
20231102,125000,1043276419,1590,1590,1590,1590,2379
|
|
20231102,124900,1039493809,1592,1591,1592,1591,1374
|
|
20231102,124800,1037306411,1590,1588,1590,1588,414
|
|
20231102,124700,1036648334,1588,1588,1588,1588,3
|
|
20231102,124600,1036643570,1587,1586,1587,1586,246
|
|
20231102,124500,1036253173,1584,1582,1584,1582,30
|
|
20231102,124400,1036205693,1583,1588,1589,1583,1200
|
|
20231102,124300,1034300094,1589,1587,1589,1587,1255
|
|
20231102,124200,1032307327,1588,1588,1588,1588,0
|
|
20231102,124100,1032307327,1588,1581,1588,1581,335
|
|
20231102,124000,1031777678,1581,1580,1581,1580,911
|
|
20231102,123900,1030337428,1580,1578,1580,1578,323
|
|
20231102,123800,1029827524,1578,1578,1578,1578,501
|
|
20231102,123700,1029036946,1576,1578,1578,1576,1275
|
|
20231102,123600,1027027491,1578,1578,1578,1578,5000
|
|
20231102,123500,1019137491,1579,1579,1580,1579,2113
|
|
20231102,123400,1015800027,1579,1577,1579,1576,2925
|
|
20231102,123300,1011190119,1576,1576,1576,1576,2176
|
|
20231102,123200,1007760743,1576,1576,1576,1576,420
|
|
20231102,123100,1007098823,1576,1576,1576,1576,558
|
|
20231102,123000,1006219415,1576,1579,1580,1576,6205
|
|
20231102,122900,996432274,1579,1582,1582,1579,6142
|
|
20231102,122800,986722974,1582,1588,1588,1582,714
|
|
20231102,122700,985589160,1588,1588,1588,1588,20
|
|
20231102,122600,985557400,1589,1589,1589,1589,1
|
|
20231102,122500,985555811,1589,1589,1589,1589,204
|
|
20231102,122400,985231655,1581,1581,1581,1581,0
|
|
20231102,122300,985231655,1581,1581,1581,1581,0
|
|
20231102,122200,985231655,1581,1589,1589,1581,720
|
|
20231102,122100,984092935,1589,1589,1589,1589,31
|
|
20231102,122000,984043676,1589,1590,1590,1580,10154
|
|
20231102,121900,967954630,1590,1590,1590,1590,250
|
|
20231102,121800,967557130,1586,1585,1586,1585,105
|
|
20231102,121700,967390610,1585,1589,1589,1584,1129
|
|
20231102,121600,965601270,1585,1590,1590,1585,5644
|
|
20231102,121500,956642423,1590,1591,1591,1590,636
|
|
20231102,121400,955631182,1591,1592,1592,1591,293
|
|
20231102,121300,955164727,1592,1591,1592,1591,328
|
|
20231102,121200,954642570,1590,1593,1594,1590,2266
|
|
20231102,121100,951036225,1594,1595,1595,1594,5880
|
|
20231102,121000,941660631,1596,1596,1596,1596,2
|
|
20231102,120900,941657439,1596,1596,1596,1596,0
|
|
20231102,120800,941657439,1596,1596,1596,1596,2000
|
|
20231102,120700,938465439,1596,1596,1597,1596,1727
|
|
20231102,120600,935708816,1597,1596,1597,1596,101
|
|
20231102,120500,935547619,1596,1596,1596,1596,2250
|
|
20231102,120400,931956619,1597,1598,1598,1597,537
|
|
20231102,120300,931098894,1600,1600,1600,1600,1
|
|
20231102,120200,931097294,1598,1598,1598,1598,0
|
|
20231102,120100,931097294,1598,1599,1600,1598,3473
|
|
20231102,120000,925545687,1599,1598,1599,1598,307
|
|
20231102,115900,925055094,1600,1600,1600,1599,866
|
|
20231102,115800,923670203,1598,1599,1599,1598,626
|
|
20231102,115700,922669759,1599,1598,1601,1598,355
|
|
20231102,115600,922102459,1598,1599,1599,1598,261
|
|
20231102,115500,921685170,1599,1599,1599,1599,186
|
|
20231102,115400,921387756,1601,1601,1601,1601,0
|
|
20231102,115300,921387756,1601,1601,1602,1601,75
|
|
20231102,115200,921267608,1598,1600,1600,1598,2645
|
|
20231102,115100,917040892,1604,1604,1604,1604,0
|
|
20231102,115000,917040892,1604,1598,1604,1598,3
|
|
20231102,114900,917036092,1605,1605,1605,1605,1475
|
|
20231102,114800,914668717,1605,1605,1605,1605,1
|
|
20231102,114700,914667112,1596,1600,1605,1596,12861
|
|
20231102,114600,894091269,1599,1597,1599,1597,2420
|
|
20231102,114500,890224559,1596,1596,1596,1596,1
|
|
20231102,114400,890222963,1595,1596,1596,1595,1731
|
|
20231102,114300,887461929,1596,1595,1596,1595,310
|
|
20231102,114200,886967469,1595,1595,1595,1595,0
|
|
20231102,114100,886967469,1595,1594,1595,1594,282
|
|
20231102,114000,886517941,1594,1598,1598,1594,4087
|
|
20231102,113900,879993993,1600,1600,1600,1600,1
|
|
20231102,113800,879992393,1597,1600,1600,1597,229
|
|
20231102,113700,879626677,1600,1597,1600,1597,3
|
|
20231102,113600,879621883,1597,1597,1600,1597,329
|
|
20231102,113500,879095873,1597,1597,1597,1597,1601
|
|
20231102,113400,876539076,1598,1600,1600,1598,1663
|
|
20231102,113300,873879050,1601,1601,1601,1601,282
|
|
20231102,113200,873427568,1601,1606,1607,1601,133
|
|
20231102,113100,873214126,1606,1601,1606,1601,284
|
|
20231102,113000,872758641,1600,1600,1600,1599,1991
|
|
20231102,112900,869573341,1602,1604,1604,1602,3374
|
|
20231102,112800,864165855,1604,1603,1604,1603,32
|
|
20231102,112700,864114557,1602,1602,1603,1602,2189
|
|
20231102,112600,860607773,1601,1604,1604,1601,51
|
|
20231102,112500,860526011,1600,1606,1606,1600,81
|
|
20231102,112400,860396375,1607,1607,1607,1607,120
|
|
20231102,112300,860203535,1607,1607,1607,1607,1
|
|
20231102,112200,860201928,1607,1598,1607,1598,917
|
|
20231102,112100,858735549,1597,1597,1597,1597,88
|
|
20231102,112000,858595013,1598,1598,1598,1597,1321
|
|
20231102,111900,856485371,1599,1599,1599,1599,97
|
|
20231102,111800,856330268,1599,1599,1599,1599,2090
|
|
20231102,111700,852988358,1600,1599,1600,1599,216
|
|
20231102,111600,852642930,1599,1600,1600,1599,260
|
|
20231102,111500,852227106,1601,1602,1602,1601,1214
|
|
20231102,111400,850282900,1603,1603,1603,1603,1109
|
|
20231102,111300,848505173,1603,1601,1603,1601,546
|
|
20231102,111200,847631018,1601,1603,1603,1601,2280
|
|
20231102,111100,843978293,1611,1611,1611,1610,20314
|
|
20231102,111000,811271049,1612,1611,1612,1611,1193
|
|
20231102,110900,809348913,1610,1608,1610,1603,5331
|
|
20231102,110800,800772493,1609,1610,1610,1609,44
|
|
20231102,110700,800701658,1610,1605,1610,1605,5489
|
|
20231102,110600,791871277,1601,1606,1606,1601,1959
|
|
20231102,110500,788726063,1606,1599,1606,1599,10806
|
|
20231102,110400,771423034,1597,1597,1599,1597,1241
|
|
20231102,110300,769439433,1598,1597,1598,1597,315
|
|
20231102,110200,768936366,1597,1598,1598,1590,4309
|
|
20231102,110100,762072408,1596,1594,1596,1594,3700
|
|
20231102,110000,756167421,1594,1593,1594,1593,136
|
|
20231102,105900,755950723,1593,1593,1593,1593,13
|
|
20231102,105800,755930014,1591,1592,1592,1591,201
|
|
20231102,105700,755610195,1592,1592,1592,1592,771
|
|
20231102,105600,754382763,1592,1592,1592,1592,229
|
|
20231102,105500,754018195,1592,1594,1594,1592,336
|
|
20231102,105400,753482718,1594,1595,1595,1594,362
|
|
20231102,105300,752905680,1595,1592,1595,1592,161
|
|
20231102,105200,752649335,1591,1590,1591,1588,1747
|
|
20231102,105100,749871157,1591,1590,1591,1590,596
|
|
20231102,105000,748923017,1590,1590,1591,1590,934
|
|
20231102,104900,747437457,1590,1590,1590,1590,0
|
|
20231102,104800,747437457,1590,1590,1590,1590,201
|
|
20231102,104700,747117867,1590,1590,1591,1590,1176
|
|
20231102,104600,745247996,1590,1590,1591,1590,228
|
|
20231102,104500,744885278,1591,1591,1591,1590,322
|
|
20231102,104400,744372977,1591,1591,1591,1591,277
|
|
20231102,104300,743932270,1591,1585,1591,1585,384
|
|
20231102,104200,743323405,1587,1588,1588,1585,745
|
|
20231102,104100,742142271,1587,1587,1587,1587,312
|
|
20231102,104000,741647127,1584,1583,1584,1583,1583
|
|
20231102,103900,739140064,1583,1583,1583,1582,1977
|
|
20231102,103800,736011963,1583,1583,1583,1583,86
|
|
20231102,103700,735875825,1583,1583,1583,1583,3138
|
|
20231102,103600,730908371,1583,1587,1587,1583,1896
|
|
20231102,103500,727905054,1588,1588,1588,1588,2
|
|
20231102,103400,727901878,1591,1591,1591,1584,4252
|
|
20231102,103300,721166696,1584,1592,1592,1584,2497
|
|
20231102,103200,717210496,1592,1592,1592,1592,3
|
|
20231102,103100,717205720,1592,1592,1592,1592,2
|
|
20231102,103000,717202536,1584,1586,1592,1584,108
|
|
20231102,102900,717031360,1586,1586,1586,1586,405
|
|
20231102,102800,716389030,1584,1585,1585,1584,414
|
|
20231102,102700,715733064,1585,1585,1585,1585,6
|
|
20231102,102600,715723554,1584,1581,1584,1581,613
|
|
20231102,102500,714753544,1581,1583,1583,1581,968
|
|
20231102,102400,713222483,1582,1582,1583,1582,151
|
|
20231102,102300,712983599,1582,1582,1583,1581,12860
|
|
20231102,102200,692639539,1582,1584,1584,1581,10428
|
|
20231102,102100,676142231,1582,1583,1585,1582,2015
|
|
20231102,102000,672952484,1582,1581,1582,1581,1193
|
|
20231102,101900,671065382,1581,1583,1583,1581,12920
|
|
20231102,101800,650633080,1583,1584,1584,1583,3734
|
|
20231102,101700,644720127,1585,1584,1585,1584,881
|
|
20231102,101600,643324618,1585,1587,1587,1584,8545
|
|
20231102,101500,629775846,1588,1592,1592,1588,5874
|
|
20231102,101400,620435600,1593,1593,1593,1593,0
|
|
20231102,101300,620435600,1593,1589,1593,1589,2172
|
|
20231102,101200,616980288,1590,1595,1595,1590,6572
|
|
20231102,101100,606527204,1596,1597,1597,1595,304
|
|
20231102,101000,606042078,1597,1593,1597,1593,5375
|
|
20231102,100900,597478508,1592,1593,1593,1592,826
|
|
20231102,100800,596162883,1593,1593,1593,1593,2200
|
|
20231102,100700,592658283,1593,1593,1595,1593,1008
|
|
20231102,100600,591051533,1594,1593,1594,1592,1170
|
|
20231102,100500,589188531,1593,1593,1593,1593,1158
|
|
20231102,100400,587343837,1594,1593,1594,1592,1001
|
|
20231102,100300,585750238,1595,1595,1597,1592,2282
|
|
20231102,100200,582113653,1594,1596,1597,1594,1686
|
|
20231102,100100,579424785,1600,1600,1600,1600,1574
|
|
20231102,100000,576906385,1600,1595,1600,1595,7653
|
|
20231102,095900,564685659,1595,1594,1596,1594,5005
|
|
20231102,095800,556699710,1595,1597,1598,1595,5339
|
|
20231102,095700,548176860,1597,1586,1598,1586,13236
|
|
20231102,095600,527101015,1580,1580,1580,1580,16
|
|
20231102,095500,527075735,1580,1581,1586,1578,1019
|
|
20231102,095400,525462111,1579,1579,1579,1579,143
|
|
20231102,095300,525236314,1578,1581,1589,1578,10043
|
|
20231102,095200,509364320,1581,1588,1588,1581,920
|
|
20231102,095100,507907523,1588,1591,1591,1588,501
|
|
20231102,095000,507110722,1592,1590,1592,1590,2003
|
|
20231102,094900,503924260,1590,1584,1590,1578,6733
|
|
20231102,094800,493250876,1585,1584,1586,1584,2601
|
|
20231102,094700,489126262,1584,1577,1584,1577,1524
|
|
20231102,094600,486716407,1575,1574,1575,1574,4438
|
|
20231102,094500,479730042,1578,1573,1578,1573,870
|
|
20231102,094400,478358834,1573,1572,1575,1572,1022
|
|
20231102,094300,476750237,1572,1574,1575,1572,11115
|
|
20231102,094200,459255985,1575,1576,1576,1574,11612
|
|
20231102,094100,440977792,1578,1575,1578,1574,353
|
|
20231102,094000,440421563,1575,1581,1582,1575,16863
|
|
20231102,093900,413778659,1581,1583,1584,1581,2172
|
|
20231102,093800,410342137,1584,1584,1584,1582,3859
|
|
20231102,093700,404235665,1583,1585,1585,1583,114
|
|
20231102,093600,404055102,1587,1588,1588,1587,1234
|
|
20231102,093500,402095530,1588,1588,1588,1582,57
|
|
20231102,093400,402005020,1590,1592,1592,1582,1018
|
|
20231102,093300,400384456,1592,1586,1592,1582,431
|
|
20231102,093200,399700936,1586,1587,1587,1582,3884
|
|
20231102,093100,393548100,1593,1593,1594,1593,772
|
|
20231102,093000,392317803,1594,1583,1594,1582,1789
|
|
20231102,092900,389480394,1583,1579,1585,1571,2926
|
|
20231102,092800,384848755,1579,1567,1579,1567,1592
|
|
20231102,092700,382341943,1567,1570,1570,1567,1709
|
|
20231102,092600,379662837,1570,1575,1575,1568,2943
|
|
20231102,092500,375037390,1569,1570,1576,1569,5599
|
|
20231102,092400,366242348,1569,1576,1576,1569,2926
|
|
20231102,092300,361641704,1569,1569,1570,1568,12125
|
|
20231102,092200,342616489,1576,1569,1576,1564,4546
|
|
20231102,092100,335488656,1571,1564,1571,1563,5006
|
|
20231102,092000,327652480,1564,1569,1569,1563,8444
|
|
20231102,091900,314426936,1569,1569,1571,1569,1520
|
|
20231102,091800,312041662,1571,1571,1580,1568,1436
|
|
20231102,091700,309787241,1580,1580,1582,1580,1069
|
|
20231102,091600,308098135,1570,1582,1582,1570,10750
|
|
20231102,091500,291213330,1583,1575,1583,1573,17053
|
|
20231102,091400,264367414,1574,1579,1579,1573,2194
|
|
20231102,091300,260911904,1579,1573,1583,1573,3136
|
|
20231102,091200,255977970,1573,1574,1587,1570,9038
|
|
20231102,091100,241708352,1574,1585,1585,1574,20184
|
|
20231102,091000,209896263,1582,1575,1582,1575,886
|
|
20231102,090900,208498987,1580,1584,1585,1575,6202
|
|
20231102,090800,198693068,1585,1591,1594,1583,2594
|
|
20231102,090700,194564897,1583,1568,1597,1568,17786
|
|
20231102,090600,166380068,1568,1561,1571,1550,2131
|
|
20231102,090500,163062536,1549,1546,1561,1541,8887
|
|
20231102,090400,149300547,1542,1552,1556,1540,20221
|
|
20231102,090300,118129443,1549,1577,1577,1549,32451
|
|
20231102,090200,67419668,1576,1570,1590,1563,4716
|
|
20231102,090100,60012479,1570,1565,1570,1541,17805
|
|
20231102,090000,32337366,1562,1590,1590,1562,20420
|