590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,184700,346285858,1064,1064,1064,1064,1826
|
|
20231106,184600,346285858,1064,1064,1064,1064,0
|
|
20231106,184500,346285858,1064,1064,1064,1064,0
|
|
20231106,184400,346285858,1064,1064,1064,1064,0
|
|
20231106,184300,346285858,1064,1064,1064,1064,0
|
|
20231106,184200,346285858,1064,1064,1064,1064,0
|
|
20231106,184100,346285858,1064,1064,1064,1064,0
|
|
20231106,184000,346285858,1064,1064,1064,1064,0
|
|
20231106,183900,346285858,1064,1064,1064,1064,0
|
|
20231106,183800,346285858,1064,1064,1064,1064,0
|
|
20231106,183700,346285858,1064,1064,1064,1064,0
|
|
20231106,183600,346285858,1064,1064,1064,1064,0
|
|
20231106,183500,346285858,1064,1064,1064,1064,0
|
|
20231106,183400,346285858,1064,1064,1064,1064,0
|
|
20231106,183300,346285858,1064,1064,1064,1064,0
|
|
20231106,183200,346285858,1064,1064,1064,1064,0
|
|
20231106,183100,346285858,1064,1064,1064,1064,0
|
|
20231106,183000,346285858,1064,1064,1064,1064,0
|
|
20231106,182900,346285858,1064,1064,1064,1064,0
|
|
20231106,182800,346285858,1064,1064,1064,1064,0
|
|
20231106,182700,346285858,1064,1064,1064,1064,0
|
|
20231106,182600,346285858,1064,1064,1064,1064,0
|
|
20231106,182500,346285858,1064,1064,1064,1064,0
|
|
20231106,182400,346285858,1064,1064,1064,1064,0
|
|
20231106,182300,346285858,1064,1064,1064,1064,0
|
|
20231106,182200,346285858,1064,1064,1064,1064,0
|
|
20231106,182100,346285858,1064,1064,1064,1064,0
|
|
20231106,182000,346285858,1064,1064,1064,1064,0
|
|
20231106,181900,346285858,1064,1064,1064,1064,0
|
|
20231106,181800,346285858,1064,1064,1064,1064,0
|
|
20231106,181700,346285858,1064,1064,1064,1064,1826
|
|
20231106,181600,346285858,1064,1064,1064,1064,0
|
|
20231106,181500,346285858,1064,1064,1064,1064,0
|
|
20231106,181400,346285858,1064,1064,1064,1064,0
|
|
20231106,181300,346285858,1064,1064,1064,1064,0
|
|
20231106,181200,346285858,1064,1064,1064,1064,0
|
|
20231106,181100,346285858,1064,1064,1064,1064,0
|
|
20231106,181000,346285858,1064,1064,1064,1064,0
|
|
20231106,180900,346285858,1064,1064,1064,1064,0
|
|
20231106,180800,346285858,1064,1064,1064,1064,0
|
|
20231106,180700,346285858,1064,1064,1064,1064,0
|
|
20231106,180600,346285858,1064,1064,1064,1064,0
|
|
20231106,180500,346285858,1064,1064,1064,1064,0
|
|
20231106,180400,346285858,1064,1064,1064,1064,0
|
|
20231106,180300,346285858,1064,1064,1064,1064,0
|
|
20231106,180200,346285858,1064,1064,1064,1064,0
|
|
20231106,180100,346285858,1064,1064,1064,1064,0
|
|
20231106,180000,346285858,1064,1064,1064,1064,0
|
|
20231106,175900,346285858,1064,1064,1064,1064,0
|
|
20231106,175800,346285858,1064,1064,1064,1064,0
|
|
20231106,175700,346285858,1064,1064,1064,1064,0
|
|
20231106,175600,346285858,1064,1064,1064,1064,0
|
|
20231106,175500,346285858,1064,1064,1064,1064,0
|
|
20231106,175400,346285858,1064,1064,1064,1064,0
|
|
20231106,175300,346285858,1064,1064,1064,1064,0
|
|
20231106,175200,346285858,1064,1064,1064,1064,0
|
|
20231106,175100,346285858,1064,1064,1064,1064,0
|
|
20231106,175000,346285858,1064,1064,1064,1064,0
|
|
20231106,174900,346285858,1064,1064,1064,1064,0
|
|
20231106,174800,346285858,1064,1064,1064,1064,0
|
|
20231106,174700,346285858,1064,1064,1064,1064,1826
|
|
20231106,174600,346285858,1064,1064,1064,1064,0
|
|
20231106,174500,346285858,1064,1064,1064,1064,0
|
|
20231106,174400,346285858,1064,1064,1064,1064,0
|
|
20231106,174300,346285858,1064,1064,1064,1064,0
|
|
20231106,174200,346285858,1064,1064,1064,1064,0
|
|
20231106,174100,346285858,1064,1064,1064,1064,0
|
|
20231106,174000,346285858,1064,1064,1064,1064,0
|
|
20231106,173900,346285858,1064,1064,1064,1064,0
|
|
20231106,173800,346285858,1064,1064,1064,1064,0
|
|
20231106,173700,346285858,1064,1064,1064,1064,0
|
|
20231106,173600,346285858,1064,1064,1064,1064,0
|
|
20231106,173500,346285858,1064,1064,1064,1064,0
|
|
20231106,173400,346285858,1064,1064,1064,1064,0
|
|
20231106,173300,346285858,1064,1064,1064,1064,0
|
|
20231106,173200,346285858,1064,1064,1064,1064,0
|
|
20231106,173100,346285858,1064,1064,1064,1064,0
|
|
20231106,173000,346285858,1064,1064,1064,1064,0
|
|
20231106,172900,346285858,1064,1064,1064,1064,0
|
|
20231106,172800,346285858,1064,1064,1064,1064,0
|
|
20231106,172700,346285858,1064,1064,1064,1064,0
|
|
20231106,172600,346285858,1064,1064,1064,1064,0
|
|
20231106,172500,346285858,1064,1064,1064,1064,0
|
|
20231106,172400,346285858,1064,1064,1064,1064,0
|
|
20231106,172300,346285858,1064,1064,1064,1064,0
|
|
20231106,172200,346285858,1064,1064,1064,1064,0
|
|
20231106,172100,346285858,1064,1064,1064,1064,0
|
|
20231106,172000,346285858,1064,1064,1064,1064,0
|
|
20231106,171900,346285858,1064,1064,1064,1064,0
|
|
20231106,171800,346285858,1064,1064,1064,1064,0
|
|
20231106,171700,346285858,1064,1064,1064,1064,1826
|
|
20231106,171600,346285858,1064,1064,1064,1064,0
|
|
20231106,171500,346285858,1064,1064,1064,1064,0
|
|
20231106,171400,346285858,1064,1064,1064,1064,0
|
|
20231106,171300,346285858,1064,1064,1064,1064,0
|
|
20231106,171200,346285858,1064,1064,1064,1064,0
|
|
20231106,171100,346285858,1064,1064,1064,1064,0
|
|
20231106,171000,346285858,1064,1064,1064,1064,0
|
|
20231106,170900,346285858,1064,1064,1064,1064,0
|
|
20231106,170800,346285858,1064,1064,1064,1064,0
|
|
20231106,170700,346285858,1064,1064,1064,1064,0
|
|
20231106,170600,346285858,1064,1064,1064,1064,0
|
|
20231106,170500,346285858,1064,1064,1064,1064,0
|
|
20231106,170400,346285858,1064,1064,1064,1064,0
|
|
20231106,170300,346285858,1064,1064,1064,1064,0
|
|
20231106,170200,346285858,1064,1064,1064,1064,0
|
|
20231106,170100,346285858,1064,1064,1064,1064,0
|
|
20231106,170000,346285858,1064,1064,1064,1064,0
|
|
20231106,165900,346285858,1064,1064,1064,1064,0
|
|
20231106,165800,346285858,1064,1064,1064,1064,0
|
|
20231106,165700,346285858,1064,1064,1064,1064,0
|
|
20231106,165600,346285858,1064,1064,1064,1064,0
|
|
20231106,165500,346285858,1064,1064,1064,1064,0
|
|
20231106,165400,346285858,1064,1064,1064,1064,0
|
|
20231106,165300,346285858,1064,1064,1064,1064,0
|
|
20231106,165200,346285858,1064,1064,1064,1064,0
|
|
20231106,165100,346285858,1064,1064,1064,1064,0
|
|
20231106,165000,346285858,1064,1064,1064,1064,0
|
|
20231106,164900,346285858,1064,1064,1064,1064,0
|
|
20231106,164800,346285858,1064,1064,1064,1064,0
|
|
20231106,164700,346285858,1064,1064,1064,1064,1826
|
|
20231106,164600,346285858,1064,1064,1064,1064,0
|
|
20231106,164500,346285858,1064,1064,1064,1064,0
|
|
20231106,164400,346285858,1064,1064,1064,1064,0
|
|
20231106,164300,346285858,1064,1064,1064,1064,0
|
|
20231106,164200,346285858,1064,1064,1064,1064,0
|
|
20231106,164100,346285858,1064,1064,1064,1064,0
|
|
20231106,164000,346285858,1064,1064,1064,1064,0
|
|
20231106,163900,346285858,1064,1064,1064,1064,0
|
|
20231106,163800,346285858,1064,1064,1064,1064,0
|
|
20231106,163700,346285858,1064,1064,1064,1064,0
|
|
20231106,163600,346285858,1064,1064,1064,1064,0
|
|
20231106,163500,346285858,1064,1064,1064,1064,0
|
|
20231106,163400,346285858,1064,1064,1064,1064,0
|
|
20231106,163300,346285858,1064,1064,1064,1064,0
|
|
20231106,163200,346285858,1064,1064,1064,1064,0
|
|
20231106,163100,346285858,1064,1064,1064,1064,0
|
|
20231106,163000,346285858,1064,1064,1064,1064,0
|
|
20231106,162900,346285858,1064,1064,1064,1064,0
|
|
20231106,162800,346285858,1064,1064,1064,1064,0
|
|
20231106,162700,346285858,1064,1064,1064,1064,0
|
|
20231106,162600,346285858,1064,1064,1064,1064,0
|
|
20231106,162500,346285858,1064,1064,1064,1064,0
|
|
20231106,162400,346285858,1064,1064,1064,1064,0
|
|
20231106,162300,346285858,1064,1064,1064,1064,0
|
|
20231106,162200,346285858,1064,1064,1064,1064,0
|
|
20231106,162100,346285858,1064,1064,1064,1064,0
|
|
20231106,162000,346285858,1064,1064,1064,1064,0
|
|
20231106,161900,346285858,1064,1064,1064,1064,0
|
|
20231106,161800,346285858,1064,1064,1064,1064,0
|
|
20231106,161700,346285858,1064,1064,1064,1064,1826
|
|
20231106,161600,346285858,1064,1064,1064,1064,0
|
|
20231106,161500,346285858,1064,1064,1064,1064,0
|
|
20231106,161400,346285858,1064,1064,1064,1064,0
|
|
20231106,161300,346285858,1064,1064,1064,1064,0
|
|
20231106,161200,346285858,1064,1064,1064,1064,0
|
|
20231106,161100,346285858,1064,1064,1064,1064,0
|
|
20231106,161000,346285858,1064,1064,1064,1064,0
|
|
20231106,160900,346285858,1064,1064,1064,1064,0
|
|
20231106,160800,346285858,1064,1064,1064,1064,0
|
|
20231106,160700,346285858,1064,1064,1064,1064,0
|
|
20231106,160600,346285858,1064,1064,1064,1064,0
|
|
20231106,160500,346285858,1064,1064,1064,1064,0
|
|
20231106,160400,346285858,1064,1064,1064,1064,0
|
|
20231106,160300,346285858,1064,1064,1064,1064,0
|
|
20231106,160200,346285858,1064,1064,1064,1064,0
|
|
20231106,160100,346285858,1064,1064,1064,1064,0
|
|
20231106,160000,346285858,1064,1064,1064,1064,0
|
|
20231106,155900,346285858,1064,1064,1064,1064,0
|
|
20231106,155800,346285858,1064,1064,1064,1064,0
|
|
20231106,155700,346285858,1064,1064,1064,1064,0
|
|
20231106,155600,346285858,1064,1064,1064,1064,0
|
|
20231106,155500,346285858,1064,1064,1064,1064,0
|
|
20231106,155400,346285858,1064,1064,1064,1064,0
|
|
20231106,155300,346285858,1064,1064,1064,1064,0
|
|
20231106,155200,346285858,1064,1064,1064,1064,0
|
|
20231106,155100,346285858,1064,1064,1064,1064,0
|
|
20231106,155000,346285858,1064,1064,1064,1064,0
|
|
20231106,154900,346285858,1064,1064,1064,1064,0
|
|
20231106,154800,346285858,1064,1064,1064,1064,0
|
|
20231106,154700,346285858,1064,1064,1064,1064,1826
|
|
20231106,154600,346285858,1064,1064,1064,1064,0
|
|
20231106,154500,346285858,1064,1064,1064,1064,0
|
|
20231106,154400,346285858,1064,1064,1064,1064,0
|
|
20231106,154300,346285858,1064,1064,1064,1064,0
|
|
20231106,154200,346285858,1064,1064,1064,1064,0
|
|
20231106,154100,346285858,1064,1064,1064,1064,0
|
|
20231106,154000,346285858,1064,1064,1064,1064,0
|
|
20231106,153900,346285858,1064,1064,1064,1064,0
|
|
20231106,153800,346285858,1064,1064,1064,1064,0
|
|
20231106,153700,346285858,1064,1064,1064,1064,0
|
|
20231106,153600,346285858,1064,1064,1064,1064,0
|
|
20231106,153500,346285858,1064,1064,1064,1064,0
|
|
20231106,153400,346285858,1064,1064,1064,1064,0
|
|
20231106,153300,346285858,1064,1064,1064,1064,0
|
|
20231106,153200,346285858,1064,1064,1064,1064,0
|
|
20231106,153100,346285858,1064,1064,1064,1064,0
|
|
20231106,153000,346285858,1064,1064,1064,1064,1826
|
|
20231106,152900,344342994,1061,1061,1061,1061,0
|
|
20231106,152800,344342994,1061,1061,1061,1061,0
|
|
20231106,152700,344342994,1061,1061,1061,1061,0
|
|
20231106,152600,344342994,1061,1061,1061,1061,0
|
|
20231106,152500,344342994,1061,1061,1061,1061,0
|
|
20231106,152400,344342994,1061,1061,1061,1061,0
|
|
20231106,152300,344342994,1061,1061,1061,1061,0
|
|
20231106,152200,344342994,1061,1061,1061,1061,0
|
|
20231106,152100,344342994,1061,1061,1061,1061,0
|
|
20231106,152000,344342994,1061,1061,1061,1061,0
|
|
20231106,151900,344342994,1061,1062,1062,1061,2801
|
|
20231106,151800,341371132,1061,1063,1064,1061,6610
|
|
20231106,151700,334351239,1063,1063,1063,1063,2500
|
|
20231106,151600,331693739,1063,1063,1063,1063,1500
|
|
20231106,151500,330099239,1064,1064,1064,1064,23
|
|
20231106,151400,330074767,1064,1063,1064,1063,131
|
|
20231106,151300,329935513,1062,1062,1062,1062,8
|
|
20231106,151200,329927017,1063,1063,1063,1063,0
|
|
20231106,151100,329927017,1063,1063,1063,1063,12
|
|
20231106,151000,329914261,1063,1063,1063,1063,0
|
|
20231106,150900,329914261,1063,1063,1063,1063,0
|
|
20231106,150800,329914261,1063,1063,1063,1063,18
|
|
20231106,150700,329895127,1063,1063,1063,1063,4934
|
|
20231106,150600,324650285,1063,1063,1063,1063,0
|
|
20231106,150500,324650285,1063,1063,1063,1063,0
|
|
20231106,150400,324650285,1063,1063,1063,1063,2254
|
|
20231106,150300,322254283,1063,1063,1063,1063,0
|
|
20231106,150200,322254283,1063,1063,1063,1063,0
|
|
20231106,150100,322254283,1063,1063,1063,1063,930
|
|
20231106,150000,321265693,1063,1063,1063,1063,6
|
|
20231106,145900,321259315,1064,1064,1064,1064,0
|
|
20231106,145800,321259315,1064,1064,1064,1064,0
|
|
20231106,145700,321259315,1064,1064,1064,1064,290
|
|
20231106,145600,320950755,1064,1064,1064,1064,100
|
|
20231106,145500,320844355,1064,1064,1064,1064,100
|
|
20231106,145400,320737955,1063,1063,1063,1063,11
|
|
20231106,145300,320726262,1064,1064,1064,1064,0
|
|
20231106,145200,320726262,1064,1064,1064,1064,0
|
|
20231106,145100,320726262,1064,1064,1064,1064,334
|
|
20231106,145000,320370886,1064,1064,1064,1064,1156
|
|
20231106,144900,319140902,1063,1063,1063,1063,255
|
|
20231106,144800,318869837,1064,1064,1064,1064,11
|
|
20231106,144700,318858133,1065,1065,1065,1065,1
|
|
20231106,144600,318857068,1065,1064,1065,1064,1464
|
|
20231106,144500,317299222,1064,1064,1064,1064,0
|
|
20231106,144400,317299222,1064,1063,1064,1063,736
|
|
20231106,144300,316516354,1063,1063,1063,1063,0
|
|
20231106,144200,316516354,1063,1063,1063,1063,0
|
|
20231106,144100,316516354,1063,1064,1064,1063,3954
|
|
20231106,144000,312310251,1064,1064,1064,1064,0
|
|
20231106,143900,312310251,1064,1064,1064,1064,1
|
|
20231106,143800,312309187,1063,1063,1063,1063,0
|
|
20231106,143700,312309187,1063,1063,1063,1063,99
|
|
20231106,143600,312203950,1063,1063,1063,1063,155
|
|
20231106,143500,312039185,1064,1064,1064,1064,0
|
|
20231106,143400,312039185,1064,1064,1064,1064,42
|
|
20231106,143300,311994497,1064,1064,1064,1064,100
|
|
20231106,143200,311888097,1064,1063,1064,1063,1001
|
|
20231106,143100,310823034,1064,1064,1064,1064,0
|
|
20231106,143000,310823034,1064,1064,1064,1064,0
|
|
20231106,142900,310823034,1064,1064,1064,1064,0
|
|
20231106,142800,310823034,1064,1064,1064,1064,100
|
|
20231106,142700,310716634,1064,1064,1064,1064,0
|
|
20231106,142600,310716634,1064,1064,1064,1064,3
|
|
20231106,142500,310713442,1064,1064,1064,1064,103
|
|
20231106,142400,310603850,1064,1064,1064,1064,0
|
|
20231106,142300,310603850,1064,1064,1064,1064,6
|
|
20231106,142200,310597466,1064,1064,1064,1064,2
|
|
20231106,142100,310595338,1064,1064,1064,1064,0
|
|
20231106,142000,310595338,1064,1064,1064,1064,0
|
|
20231106,141900,310595338,1064,1064,1064,1064,0
|
|
20231106,141800,310595338,1064,1064,1064,1064,0
|
|
20231106,141700,310595338,1064,1064,1064,1064,0
|
|
20231106,141600,310595338,1064,1064,1064,1064,0
|
|
20231106,141500,310595338,1064,1063,1064,1063,607
|
|
20231106,141400,309950096,1062,1062,1062,1062,1126
|
|
20231106,141300,308754284,1063,1063,1063,1063,2394
|
|
20231106,141200,306209462,1064,1064,1064,1064,0
|
|
20231106,141100,306209462,1064,1064,1064,1064,0
|
|
20231106,141000,306209462,1064,1064,1064,1064,100
|
|
20231106,140900,306103062,1064,1064,1064,1064,100
|
|
20231106,140800,305996662,1063,1063,1063,1063,0
|
|
20231106,140700,305996662,1063,1063,1063,1063,0
|
|
20231106,140600,305996662,1063,1063,1063,1063,0
|
|
20231106,140500,305996662,1063,1063,1063,1063,18
|
|
20231106,140400,305977528,1064,1064,1064,1064,19
|
|
20231106,140300,305957312,1064,1064,1064,1064,0
|
|
20231106,140200,305957312,1064,1064,1064,1064,0
|
|
20231106,140100,305957312,1064,1064,1064,1064,0
|
|
20231106,140000,305957312,1064,1064,1064,1064,3
|
|
20231106,135900,305954120,1064,1064,1064,1064,7
|
|
20231106,135800,305946672,1064,1064,1064,1064,1
|
|
20231106,135700,305945608,1064,1063,1064,1063,110
|
|
20231106,135600,305828677,1063,1063,1063,1063,0
|
|
20231106,135500,305828677,1063,1063,1063,1063,0
|
|
20231106,135400,305828677,1063,1063,1063,1063,1
|
|
20231106,135300,305827614,1064,1064,1064,1064,0
|
|
20231106,135200,305827614,1064,1064,1064,1064,62
|
|
20231106,135100,305761646,1062,1062,1062,1062,0
|
|
20231106,135000,305761646,1062,1062,1062,1062,0
|
|
20231106,134900,305761646,1062,1062,1062,1062,0
|
|
20231106,134800,305761646,1062,1063,1063,1062,1701
|
|
20231106,134700,303954665,1064,1064,1064,1063,65
|
|
20231106,134600,303885506,1064,1064,1064,1064,0
|
|
20231106,134500,303885506,1064,1064,1064,1064,0
|
|
20231106,134400,303885506,1064,1064,1064,1064,0
|
|
20231106,134300,303885506,1064,1064,1064,1064,961
|
|
20231106,134200,302863002,1064,1064,1064,1064,0
|
|
20231106,134100,302863002,1064,1064,1064,1064,0
|
|
20231106,134000,302863002,1064,1064,1064,1064,33
|
|
20231106,133900,302827890,1065,1065,1065,1065,1
|
|
20231106,133800,302826825,1060,1064,1064,1060,22577
|
|
20231106,133700,278820766,1064,1064,1064,1064,0
|
|
20231106,133600,278820766,1064,1064,1064,1064,0
|
|
20231106,133500,278820766,1064,1064,1064,1064,201
|
|
20231106,133400,278606902,1064,1065,1065,1064,3412
|
|
20231106,133300,274975582,1066,1066,1066,1066,101
|
|
20231106,133200,274867916,1066,1066,1066,1066,0
|
|
20231106,133100,274867916,1066,1066,1066,1066,867
|
|
20231106,133000,273943694,1067,1067,1067,1067,0
|
|
20231106,132900,273943694,1067,1067,1067,1067,1730
|
|
20231106,132800,272097784,1067,1066,1067,1066,185
|
|
20231106,132700,271900522,1066,1065,1066,1065,9
|
|
20231106,132600,271890936,1065,1066,1066,1065,32
|
|
20231106,132500,271856825,1065,1065,1065,1065,40
|
|
20231106,132400,271814225,1065,1068,1068,1064,5572
|
|
20231106,132300,265879808,1069,1067,1069,1067,52
|
|
20231106,132200,265824289,1066,1065,1066,1065,902
|
|
20231106,132100,264863654,1065,1072,1072,1064,1677
|
|
20231106,132000,263068037,1075,1062,1075,1062,79393
|
|
20231106,131900,178534777,1063,1063,1063,1063,0
|
|
20231106,131800,178534777,1063,1063,1063,1063,0
|
|
20231106,131700,178534777,1063,1063,1063,1063,6
|
|
20231106,131600,178528399,1062,1062,1062,1062,1400
|
|
20231106,131500,177041599,1063,1063,1063,1063,0
|
|
20231106,131400,177041599,1063,1063,1063,1063,2002
|
|
20231106,131300,174913473,1063,1063,1063,1063,0
|
|
20231106,131200,174913473,1063,1063,1063,1063,0
|
|
20231106,131100,174913473,1063,1063,1063,1063,1
|
|
20231106,131000,174912410,1062,1062,1062,1062,1274
|
|
20231106,130900,173559422,1062,1062,1062,1062,4
|
|
20231106,130800,173555174,1062,1062,1062,1062,0
|
|
20231106,130700,173555174,1062,1062,1062,1062,0
|
|
20231106,130600,173555174,1062,1062,1062,1062,0
|
|
20231106,130500,173555174,1062,1062,1062,1062,100
|
|
20231106,130400,173448974,1062,1062,1062,1062,0
|
|
20231106,130300,173448974,1062,1062,1062,1062,5
|
|
20231106,130200,173443664,1062,1062,1062,1062,0
|
|
20231106,130100,173443664,1062,1062,1062,1062,1000
|
|
20231106,130000,172381664,1062,1062,1062,1062,0
|
|
20231106,125900,172381664,1062,1062,1062,1062,0
|
|
20231106,125800,172381664,1062,1062,1062,1062,0
|
|
20231106,125700,172381664,1062,1062,1062,1062,10
|
|
20231106,125600,172371044,1062,1062,1062,1062,0
|
|
20231106,125500,172371044,1062,1062,1062,1062,10
|
|
20231106,125400,172360424,1061,1061,1061,1061,100
|
|
20231106,125300,172254324,1062,1062,1062,1062,0
|
|
20231106,125200,172254324,1062,1062,1062,1062,0
|
|
20231106,125100,172254324,1062,1062,1062,1062,0
|
|
20231106,125000,172254324,1062,1062,1062,1062,0
|
|
20231106,124900,172254324,1062,1062,1062,1062,0
|
|
20231106,124800,172254324,1062,1062,1062,1062,0
|
|
20231106,124700,172254324,1062,1062,1062,1062,1
|
|
20231106,124600,172253262,1062,1062,1062,1062,0
|
|
20231106,124500,172253262,1062,1062,1062,1062,10
|
|
20231106,124400,172242642,1062,1062,1062,1062,1101
|
|
20231106,124300,171073380,1061,1061,1061,1061,5
|
|
20231106,124200,171068075,1062,1062,1062,1062,2
|
|
20231106,124100,171065951,1062,1062,1062,1062,0
|
|
20231106,124000,171065951,1062,1062,1062,1062,0
|
|
20231106,123900,171065951,1062,1062,1062,1062,50
|
|
20231106,123800,171012851,1062,1062,1062,1062,0
|
|
20231106,123700,171012851,1062,1062,1062,1062,0
|
|
20231106,123600,171012851,1062,1062,1062,1062,0
|
|
20231106,123500,171012851,1062,1062,1062,1062,100
|
|
20231106,123400,170906651,1062,1062,1062,1062,0
|
|
20231106,123300,170906651,1062,1062,1062,1062,0
|
|
20231106,123200,170906651,1062,1062,1062,1062,1
|
|
20231106,123100,170905589,1062,1062,1062,1062,0
|
|
20231106,123000,170905589,1062,1062,1062,1062,0
|
|
20231106,122900,170905589,1062,1062,1062,1062,282
|
|
20231106,122800,170606105,1062,1062,1062,1062,20
|
|
20231106,122700,170584865,1062,1062,1062,1062,0
|
|
20231106,122600,170584865,1062,1062,1062,1062,0
|
|
20231106,122500,170584865,1062,1062,1062,1062,0
|
|
20231106,122400,170584865,1062,1062,1062,1062,0
|
|
20231106,122300,170584865,1062,1062,1062,1062,0
|
|
20231106,122200,170584865,1062,1061,1062,1061,123
|
|
20231106,122100,170454243,1060,1062,1062,1060,241
|
|
20231106,122000,170198581,1060,1060,1060,1060,0
|
|
20231106,121900,170198581,1060,1060,1060,1060,41
|
|
20231106,121800,170155121,1062,1062,1062,1062,0
|
|
20231106,121700,170155121,1062,1061,1062,1061,503
|
|
20231106,121600,169621435,1062,1062,1062,1062,1728
|
|
20231106,121500,167786299,1062,1062,1062,1062,356
|
|
20231106,121400,167408227,1062,1062,1062,1062,21
|
|
20231106,121300,167385925,1063,1062,1063,1062,580
|
|
20231106,121200,166769442,1062,1062,1062,1062,230
|
|
20231106,121100,166525182,1062,1062,1062,1062,100
|
|
20231106,121000,166418982,1062,1062,1062,1062,200
|
|
20231106,120900,166206582,1062,1062,1062,1062,1
|
|
20231106,120800,166205520,1059,1059,1059,1059,3
|
|
20231106,120700,166202343,1062,1062,1062,1062,0
|
|
20231106,120600,166202343,1062,1062,1062,1062,100
|
|
20231106,120500,166096143,1063,1062,1063,1062,8768
|
|
20231106,120400,156777107,1062,1061,1062,1061,1600
|
|
20231106,120300,155079496,1061,1061,1061,1061,359
|
|
20231106,120200,154698597,1061,1060,1061,1060,1000
|
|
20231106,120100,153637772,1060,1060,1060,1060,5
|
|
20231106,120000,153632472,1060,1060,1060,1060,20
|
|
20231106,115900,153611272,1059,1059,1059,1059,203
|
|
20231106,115800,153396295,1061,1061,1061,1061,0
|
|
20231106,115700,153396295,1061,1061,1061,1061,0
|
|
20231106,115600,153396295,1061,1061,1061,1061,0
|
|
20231106,115500,153396295,1061,1061,1061,1061,1
|
|
20231106,115400,153395234,1058,1059,1059,1058,3000
|
|
20231106,115300,150220420,1061,1061,1061,1061,15
|
|
20231106,115200,150204505,1061,1061,1061,1061,0
|
|
20231106,115100,150204505,1061,1061,1061,1061,1
|
|
20231106,115000,150203444,1061,1061,1061,1061,10
|
|
20231106,114900,150192834,1061,1061,1061,1061,0
|
|
20231106,114800,150192834,1061,1061,1061,1061,46
|
|
20231106,114700,150144028,1061,1061,1061,1061,10
|
|
20231106,114600,150133418,1061,1061,1061,1061,0
|
|
20231106,114500,150133418,1061,1061,1061,1061,1
|
|
20231106,114400,150132357,1061,1061,1061,1061,0
|
|
20231106,114300,150132357,1061,1060,1061,1058,1550
|
|
20231106,114200,148490516,1060,1060,1060,1060,516
|
|
20231106,114100,147943556,1058,1059,1059,1058,3397
|
|
20231106,114000,144348498,1060,1060,1060,1060,10
|
|
20231106,113900,144337898,1060,1060,1060,1060,1234
|
|
20231106,113800,143029858,1061,1061,1061,1061,0
|
|
20231106,113700,143029858,1061,1061,1061,1061,2612
|
|
20231106,113600,140258526,1061,1061,1061,1061,0
|
|
20231106,113500,140258526,1061,1061,1061,1061,100
|
|
20231106,113400,140152426,1061,1061,1061,1061,409
|
|
20231106,113300,139718477,1062,1061,1062,1061,1607
|
|
20231106,113200,138013348,1062,1062,1062,1062,5
|
|
20231106,113100,138008038,1063,1063,1063,1063,0
|
|
20231106,113000,138008038,1063,1063,1063,1063,0
|
|
20231106,112900,138008038,1063,1063,1063,1063,0
|
|
20231106,112800,138008038,1063,1063,1063,1063,0
|
|
20231106,112700,138008038,1063,1063,1063,1063,0
|
|
20231106,112600,138008038,1063,1063,1063,1063,94
|
|
20231106,112500,137908116,1063,1063,1063,1063,1997
|
|
20231106,112400,135785305,1063,1063,1063,1063,0
|
|
20231106,112300,135785305,1063,1063,1063,1063,0
|
|
20231106,112200,135785305,1063,1062,1063,1061,1996
|
|
20231106,112100,133666547,1062,1062,1062,1062,0
|
|
20231106,112000,133666547,1062,1062,1062,1062,3
|
|
20231106,111900,133663361,1062,1062,1062,1062,0
|
|
20231106,111800,133663361,1062,1062,1062,1062,1000
|
|
20231106,111700,132601361,1063,1063,1063,1063,1
|
|
20231106,111600,132600298,1061,1063,1063,1061,2048
|
|
20231106,111500,130427350,1063,1063,1063,1063,0
|
|
20231106,111400,130427350,1063,1064,1064,1062,1090
|
|
20231106,111300,129269767,1063,1063,1063,1063,0
|
|
20231106,111200,129269767,1063,1063,1063,1063,100
|
|
20231106,111100,129163467,1063,1063,1063,1063,0
|
|
20231106,111000,129163467,1063,1063,1063,1063,0
|
|
20231106,110900,129163467,1063,1063,1063,1063,0
|
|
20231106,110800,129163467,1063,1063,1063,1063,0
|
|
20231106,110700,129163467,1063,1063,1063,1063,0
|
|
20231106,110600,129163467,1063,1063,1063,1063,1
|
|
20231106,110500,129162404,1064,1064,1064,1064,0
|
|
20231106,110400,129162404,1064,1063,1064,1063,1252
|
|
20231106,110300,127831527,1063,1063,1063,1063,0
|
|
20231106,110200,127831527,1063,1063,1063,1063,14
|
|
20231106,110100,127816645,1064,1064,1064,1064,1000
|
|
20231106,110000,126752645,1064,1063,1064,1063,11
|
|
20231106,105900,126740951,1064,1064,1064,1064,1
|
|
20231106,105800,126739887,1063,1063,1063,1063,43
|
|
20231106,105700,126694178,1062,1061,1062,1061,449
|
|
20231106,105600,126217347,1062,1062,1062,1062,10
|
|
20231106,105500,126206727,1062,1062,1062,1062,0
|
|
20231106,105400,126206727,1062,1062,1062,1062,9
|
|
20231106,105300,126197169,1062,1062,1062,1062,6
|
|
20231106,105200,126190797,1061,1061,1061,1061,138
|
|
20231106,105100,126044379,1061,1061,1062,1061,532
|
|
20231106,105000,125479867,1062,1061,1062,1061,674
|
|
20231106,104900,124764733,1062,1062,1062,1062,50
|
|
20231106,104800,124711633,1062,1062,1062,1062,11
|
|
20231106,104700,124699951,1064,1064,1064,1064,5
|
|
20231106,104600,124694631,1064,1064,1064,1064,0
|
|
20231106,104500,124694631,1064,1064,1064,1064,1
|
|
20231106,104400,124693567,1060,1060,1060,1060,0
|
|
20231106,104300,124693567,1060,1064,1064,1060,252
|
|
20231106,104200,124425616,1064,1064,1064,1064,0
|
|
20231106,104100,124425616,1064,1064,1064,1064,0
|
|
20231106,104000,124425616,1064,1064,1064,1064,15
|
|
20231106,103900,124409656,1064,1063,1064,1063,1832
|
|
20231106,103800,122462238,1063,1063,1063,1063,4703
|
|
20231106,103700,117462949,1063,1063,1063,1063,0
|
|
20231106,103600,117462949,1063,1061,1063,1061,2
|
|
20231106,103500,117460825,1063,1063,1063,1063,0
|
|
20231106,103400,117460825,1063,1063,1063,1063,0
|
|
20231106,103300,117460825,1063,1063,1063,1063,0
|
|
20231106,103200,117460825,1063,1063,1063,1063,0
|
|
20231106,103100,117460825,1063,1063,1063,1063,0
|
|
20231106,103000,117460825,1063,1063,1063,1063,1
|
|
20231106,102900,117459762,1062,1062,1062,1062,332
|
|
20231106,102800,117107178,1062,1062,1062,1062,838
|
|
20231106,102700,116217222,1062,1062,1062,1062,31
|
|
20231106,102600,116184300,1062,1062,1062,1062,0
|
|
20231106,102500,116184300,1062,1062,1062,1062,0
|
|
20231106,102400,116184300,1062,1062,1062,1062,0
|
|
20231106,102300,116184300,1062,1062,1062,1062,0
|
|
20231106,102200,116184300,1062,1062,1062,1062,0
|
|
20231106,102100,116184300,1062,1062,1062,1062,42
|
|
20231106,102000,116139696,1062,1062,1062,1062,1
|
|
20231106,101900,116138634,1061,1061,1061,1061,535
|
|
20231106,101800,115570999,1060,1060,1060,1060,1837
|
|
20231106,101700,113623779,1060,1060,1060,1060,0
|
|
20231106,101600,113623779,1060,1060,1060,1060,0
|
|
20231106,101500,113623779,1060,1060,1060,1060,10
|
|
20231106,101400,113613179,1061,1061,1061,1061,0
|
|
20231106,101300,113613179,1061,1061,1061,1061,0
|
|
20231106,101200,113613179,1061,1060,1061,1060,31
|
|
20231106,101100,113580318,1059,1060,1060,1059,320
|
|
20231106,101000,113241148,1058,1059,1059,1058,186
|
|
20231106,100900,113044359,1058,1058,1058,1058,0
|
|
20231106,100800,113044359,1058,1059,1059,1058,160
|
|
20231106,100700,112875069,1058,1059,1060,1058,8011
|
|
20231106,100600,104387477,1059,1059,1059,1059,1243
|
|
20231106,100500,103071140,1057,1059,1059,1057,75
|
|
20231106,100400,102991848,1059,1058,1059,1058,2119
|
|
20231106,100300,100749541,1058,1058,1058,1058,24
|
|
20231106,100200,100724149,1058,1059,1059,1058,1657
|
|
20231106,100100,98970386,1060,1060,1060,1060,5102
|
|
20231106,100000,93562266,1061,1062,1062,1061,1507
|
|
20231106,095900,91963327,1062,1062,1062,1062,300
|
|
20231106,095800,91644727,1062,1062,1062,1062,0
|
|
20231106,095700,91644727,1062,1062,1062,1062,908
|
|
20231106,095600,90680431,1063,1063,1063,1063,1
|
|
20231106,095500,90679368,1062,1063,1063,1062,202
|
|
20231106,095400,90464842,1063,1066,1066,1063,1046
|
|
20231106,095300,89352923,1063,1064,1064,1063,100
|
|
20231106,095200,89246527,1066,1066,1066,1066,4
|
|
20231106,095100,89242263,1067,1064,1067,1064,1113
|
|
20231106,095000,88057637,1064,1063,1064,1063,1167
|
|
20231106,094900,86816915,1064,1064,1064,1064,0
|
|
20231106,094800,86816915,1064,1064,1064,1064,497
|
|
20231106,094700,86288107,1065,1065,1065,1065,0
|
|
20231106,094600,86288107,1065,1065,1065,1064,6321
|
|
20231106,094500,79556245,1065,1065,1065,1065,7
|
|
20231106,094400,79548790,1065,1064,1065,1064,2605
|
|
20231106,094300,76777069,1064,1064,1064,1064,0
|
|
20231106,094200,76777069,1064,1064,1064,1064,1
|
|
20231106,094100,76776005,1064,1064,1064,1064,3996
|
|
20231106,094000,72524261,1064,1059,1064,1059,5861
|
|
20231106,093900,66309585,1056,1056,1056,1056,200
|
|
20231106,093800,66098385,1056,1058,1058,1056,110
|
|
20231106,093700,65982123,1059,1059,1059,1059,13
|
|
20231106,093600,65968356,1058,1060,1060,1058,2554
|
|
20231106,093500,63263821,1060,1060,1060,1060,1
|
|
20231106,093400,63262761,1060,1060,1060,1060,1118
|
|
20231106,093300,62077681,1060,1060,1061,1060,1002
|
|
20231106,093200,61015559,1061,1062,1062,1061,105
|
|
20231106,093100,60904151,1061,1061,1061,1061,1000
|
|
20231106,093000,59843151,1063,1062,1063,1061,529
|
|
20231106,092900,59281353,1063,1063,1063,1058,150
|
|
20231106,092800,59122643,1060,1058,1060,1058,1761
|
|
20231106,092700,57256243,1058,1058,1058,1058,500
|
|
20231106,092600,56727243,1058,1058,1058,1058,664
|
|
20231106,092500,56024731,1057,1057,1057,1057,496
|
|
20231106,092400,55500459,1057,1057,1057,1057,24
|
|
20231106,092300,55475091,1056,1057,1057,1056,222
|
|
20231106,092200,55240483,1057,1057,1057,1057,110
|
|
20231106,092100,55124213,1057,1057,1057,1057,0
|
|
20231106,092000,55124213,1057,1057,1057,1057,1
|
|
20231106,091900,55123156,1057,1058,1058,1057,251
|
|
20231106,091800,54857848,1058,1058,1058,1058,1244
|
|
20231106,091700,53541696,1058,1057,1058,1057,1100
|
|
20231106,091600,52378746,1057,1057,1057,1057,0
|
|
20231106,091500,52378746,1057,1057,1057,1057,10
|
|
20231106,091400,52368176,1056,1056,1056,1056,0
|
|
20231106,091300,52368176,1056,1058,1058,1056,4013
|
|
20231106,091200,48130376,1059,1060,1060,1059,33
|
|
20231106,091100,48095412,1060,1061,1063,1060,24
|
|
20231106,091000,48069931,1066,1066,1066,1066,0
|
|
20231106,090900,48069931,1066,1062,1066,1061,298
|
|
20231106,090800,47753453,1062,1062,1062,1062,245
|
|
20231106,090700,47493263,1068,1068,1068,1068,0
|
|
20231106,090600,47493263,1068,1068,1068,1068,0
|
|
20231106,090500,47493263,1068,1068,1068,1068,0
|
|
20231106,090400,47493263,1068,1066,1070,1066,819
|
|
20231106,090300,46617267,1069,1065,1069,1058,2223
|
|
20231106,090200,44250102,1065,1061,1065,1061,552
|
|
20231106,090100,43662543,1062,1059,1070,1054,8347
|
|
20231106,090000,34827407,1059,1055,1059,1055,33011
|