612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,190900,1013722160,1667,1667,1667,1667,11024
|
|
20231103,190800,1013722160,1667,1667,1667,1667,0
|
|
20231103,190700,1013722160,1667,1667,1667,1667,0
|
|
20231103,190600,1013722160,1667,1667,1667,1667,0
|
|
20231103,190500,1013722160,1667,1667,1667,1667,0
|
|
20231103,190400,1013722160,1667,1667,1667,1667,0
|
|
20231103,190300,1013722160,1667,1667,1667,1667,0
|
|
20231103,190200,1013722160,1667,1667,1667,1667,0
|
|
20231103,190100,1013722160,1667,1667,1667,1667,0
|
|
20231103,190000,1013722160,1667,1667,1667,1667,0
|
|
20231103,185900,1013722160,1667,1667,1667,1667,0
|
|
20231103,185800,1013722160,1667,1667,1667,1667,0
|
|
20231103,185700,1013722160,1667,1667,1667,1667,0
|
|
20231103,185600,1013722160,1667,1667,1667,1667,0
|
|
20231103,185500,1013722160,1667,1667,1667,1667,0
|
|
20231103,185400,1013722160,1667,1667,1667,1667,0
|
|
20231103,185300,1013722160,1667,1667,1667,1667,0
|
|
20231103,185200,1013722160,1667,1667,1667,1667,0
|
|
20231103,185100,1013722160,1667,1667,1667,1667,0
|
|
20231103,185000,1013722160,1667,1667,1667,1667,0
|
|
20231103,184900,1013722160,1667,1667,1667,1667,0
|
|
20231103,184800,1013722160,1667,1667,1667,1667,0
|
|
20231103,184700,1013722160,1667,1667,1667,1667,0
|
|
20231103,184600,1013722160,1667,1667,1667,1667,0
|
|
20231103,184500,1013722160,1667,1667,1667,1667,0
|
|
20231103,184400,1013722160,1667,1667,1667,1667,0
|
|
20231103,184300,1013722160,1667,1667,1667,1667,0
|
|
20231103,184200,1013722160,1667,1667,1667,1667,0
|
|
20231103,184100,1013722160,1667,1667,1667,1667,0
|
|
20231103,184000,1013722160,1667,1667,1667,1667,0
|
|
20231103,183900,1013722160,1667,1667,1667,1667,11024
|
|
20231103,183800,1013722160,1667,1667,1667,1667,0
|
|
20231103,183700,1013722160,1667,1667,1667,1667,0
|
|
20231103,183600,1013722160,1667,1667,1667,1667,0
|
|
20231103,183500,1013722160,1667,1667,1667,1667,0
|
|
20231103,183400,1013722160,1667,1667,1667,1667,0
|
|
20231103,183300,1013722160,1667,1667,1667,1667,0
|
|
20231103,183200,1013722160,1667,1667,1667,1667,0
|
|
20231103,183100,1013722160,1667,1667,1667,1667,0
|
|
20231103,183000,1013722160,1667,1667,1667,1667,0
|
|
20231103,182900,1013722160,1667,1667,1667,1667,0
|
|
20231103,182800,1013722160,1667,1667,1667,1667,0
|
|
20231103,182700,1013722160,1667,1667,1667,1667,0
|
|
20231103,182600,1013722160,1667,1667,1667,1667,0
|
|
20231103,182500,1013722160,1667,1667,1667,1667,0
|
|
20231103,182400,1013722160,1667,1667,1667,1667,0
|
|
20231103,182300,1013722160,1667,1667,1667,1667,0
|
|
20231103,182200,1013722160,1667,1667,1667,1667,0
|
|
20231103,182100,1013722160,1667,1667,1667,1667,0
|
|
20231103,182000,1013722160,1667,1667,1667,1667,0
|
|
20231103,181900,1013722160,1667,1667,1667,1667,0
|
|
20231103,181800,1013722160,1667,1667,1667,1667,0
|
|
20231103,181700,1013722160,1667,1667,1667,1667,0
|
|
20231103,181600,1013722160,1667,1667,1667,1667,0
|
|
20231103,181500,1013722160,1667,1667,1667,1667,0
|
|
20231103,181400,1013722160,1667,1667,1667,1667,0
|
|
20231103,181300,1013722160,1667,1667,1667,1667,0
|
|
20231103,181200,1013722160,1667,1667,1667,1667,0
|
|
20231103,181100,1013722160,1667,1667,1667,1667,0
|
|
20231103,181000,1013722160,1667,1667,1667,1667,0
|
|
20231103,180900,1013722160,1667,1667,1667,1667,11024
|
|
20231103,180800,1013722160,1667,1667,1667,1667,0
|
|
20231103,180700,1013722160,1667,1667,1667,1667,0
|
|
20231103,180600,1013722160,1667,1667,1667,1667,0
|
|
20231103,180500,1013722160,1667,1667,1667,1667,0
|
|
20231103,180400,1013722160,1667,1667,1667,1667,0
|
|
20231103,180300,1013722160,1667,1667,1667,1667,0
|
|
20231103,180200,1013722160,1667,1667,1667,1667,0
|
|
20231103,180100,1013722160,1667,1667,1667,1667,0
|
|
20231103,180000,1013722160,1667,1667,1667,1667,0
|
|
20231103,175900,1013722160,1667,1667,1667,1667,0
|
|
20231103,175800,1013722160,1667,1667,1667,1667,0
|
|
20231103,175700,1013722160,1667,1667,1667,1667,0
|
|
20231103,175600,1013722160,1667,1667,1667,1667,0
|
|
20231103,175500,1013722160,1667,1667,1667,1667,0
|
|
20231103,175400,1013722160,1667,1667,1667,1667,0
|
|
20231103,175300,1013722160,1667,1667,1667,1667,0
|
|
20231103,175200,1013722160,1667,1667,1667,1667,0
|
|
20231103,175100,1013722160,1667,1667,1667,1667,0
|
|
20231103,175000,1013722160,1667,1667,1667,1667,0
|
|
20231103,174900,1013722160,1667,1667,1667,1667,0
|
|
20231103,174800,1013722160,1667,1667,1667,1667,0
|
|
20231103,174700,1013722160,1667,1667,1667,1667,0
|
|
20231103,174600,1013722160,1667,1667,1667,1667,0
|
|
20231103,174500,1013722160,1667,1667,1667,1667,0
|
|
20231103,174400,1013722160,1667,1667,1667,1667,0
|
|
20231103,174300,1013722160,1667,1667,1667,1667,0
|
|
20231103,174200,1013722160,1667,1667,1667,1667,0
|
|
20231103,174100,1013722160,1667,1667,1667,1667,0
|
|
20231103,174000,1013722160,1667,1667,1667,1667,0
|
|
20231103,173900,1013722160,1667,1667,1667,1667,11024
|
|
20231103,173800,1013722160,1667,1667,1667,1667,0
|
|
20231103,173700,1013722160,1667,1667,1667,1667,0
|
|
20231103,173600,1013722160,1667,1667,1667,1667,0
|
|
20231103,173500,1013722160,1667,1667,1667,1667,0
|
|
20231103,173400,1013722160,1667,1667,1667,1667,0
|
|
20231103,173300,1013722160,1667,1667,1667,1667,0
|
|
20231103,173200,1013722160,1667,1667,1667,1667,0
|
|
20231103,173100,1013722160,1667,1667,1667,1667,0
|
|
20231103,173000,1013722160,1667,1667,1667,1667,0
|
|
20231103,172900,1013722160,1667,1667,1667,1667,0
|
|
20231103,172800,1013722160,1667,1667,1667,1667,0
|
|
20231103,172700,1013722160,1667,1667,1667,1667,0
|
|
20231103,172600,1013722160,1667,1667,1667,1667,0
|
|
20231103,172500,1013722160,1667,1667,1667,1667,0
|
|
20231103,172400,1013722160,1667,1667,1667,1667,0
|
|
20231103,172300,1013722160,1667,1667,1667,1667,0
|
|
20231103,172200,1013722160,1667,1667,1667,1667,0
|
|
20231103,172100,1013722160,1667,1667,1667,1667,0
|
|
20231103,172000,1013722160,1667,1667,1667,1667,0
|
|
20231103,171900,1013722160,1667,1667,1667,1667,0
|
|
20231103,171800,1013722160,1667,1667,1667,1667,0
|
|
20231103,171700,1013722160,1667,1667,1667,1667,0
|
|
20231103,171600,1013722160,1667,1667,1667,1667,0
|
|
20231103,171500,1013722160,1667,1667,1667,1667,0
|
|
20231103,171400,1013722160,1667,1667,1667,1667,0
|
|
20231103,171300,1013722160,1667,1667,1667,1667,0
|
|
20231103,171200,1013722160,1667,1667,1667,1667,0
|
|
20231103,171100,1013722160,1667,1667,1667,1667,0
|
|
20231103,171000,1013722160,1667,1667,1667,1667,0
|
|
20231103,170900,1013722160,1667,1667,1667,1667,11024
|
|
20231103,170800,1013722160,1667,1667,1667,1667,0
|
|
20231103,170700,1013722160,1667,1667,1667,1667,0
|
|
20231103,170600,1013722160,1667,1667,1667,1667,0
|
|
20231103,170500,1013722160,1667,1667,1667,1667,0
|
|
20231103,170400,1013722160,1667,1667,1667,1667,0
|
|
20231103,170300,1013722160,1667,1667,1667,1667,0
|
|
20231103,170200,1013722160,1667,1667,1667,1667,0
|
|
20231103,170100,1013722160,1667,1667,1667,1667,0
|
|
20231103,170000,1013722160,1667,1667,1667,1667,0
|
|
20231103,165900,1013722160,1667,1667,1667,1667,0
|
|
20231103,165800,1013722160,1667,1667,1667,1667,0
|
|
20231103,165700,1013722160,1667,1667,1667,1667,0
|
|
20231103,165600,1013722160,1667,1667,1667,1667,0
|
|
20231103,165500,1013722160,1667,1667,1667,1667,0
|
|
20231103,165400,1013722160,1667,1667,1667,1667,0
|
|
20231103,165300,1013722160,1667,1667,1667,1667,0
|
|
20231103,165200,1013722160,1667,1667,1667,1667,0
|
|
20231103,165100,1013722160,1667,1667,1667,1667,0
|
|
20231103,165000,1013722160,1667,1667,1667,1667,0
|
|
20231103,164900,1013722160,1667,1667,1667,1667,0
|
|
20231103,164800,1013722160,1667,1667,1667,1667,0
|
|
20231103,164700,1013722160,1667,1667,1667,1667,0
|
|
20231103,164600,1013722160,1667,1667,1667,1667,0
|
|
20231103,164500,1013722160,1667,1667,1667,1667,0
|
|
20231103,164400,1013722160,1667,1667,1667,1667,0
|
|
20231103,164300,1013722160,1667,1667,1667,1667,0
|
|
20231103,164200,1013722160,1667,1667,1667,1667,0
|
|
20231103,164100,1013722160,1667,1667,1667,1667,0
|
|
20231103,164000,1013722160,1667,1667,1667,1667,0
|
|
20231103,163900,1013722160,1667,1667,1667,1667,11024
|
|
20231103,163800,1013722160,1667,1667,1667,1667,0
|
|
20231103,163700,1013722160,1667,1667,1667,1667,0
|
|
20231103,163600,1013722160,1667,1667,1667,1667,0
|
|
20231103,163500,1013722160,1667,1667,1667,1667,0
|
|
20231103,163400,1013722160,1667,1667,1667,1667,0
|
|
20231103,163300,1013722160,1667,1667,1667,1667,0
|
|
20231103,163200,1013722160,1667,1667,1667,1667,0
|
|
20231103,163100,1013722160,1667,1667,1667,1667,0
|
|
20231103,163000,1013722160,1667,1667,1667,1667,0
|
|
20231103,162900,1013722160,1667,1667,1667,1667,0
|
|
20231103,162800,1013722160,1667,1667,1667,1667,0
|
|
20231103,162700,1013722160,1667,1667,1667,1667,0
|
|
20231103,162600,1013722160,1667,1667,1667,1667,0
|
|
20231103,162500,1013722160,1667,1667,1667,1667,0
|
|
20231103,162400,1013722160,1667,1667,1667,1667,0
|
|
20231103,162300,1013722160,1667,1667,1667,1667,0
|
|
20231103,162200,1013722160,1667,1667,1667,1667,0
|
|
20231103,162100,1013722160,1667,1667,1667,1667,0
|
|
20231103,162000,1013722160,1667,1667,1667,1667,0
|
|
20231103,161900,1013722160,1667,1667,1667,1667,0
|
|
20231103,161800,1013722160,1667,1667,1667,1667,0
|
|
20231103,161700,1013722160,1667,1667,1667,1667,0
|
|
20231103,161600,1013722160,1667,1667,1667,1667,0
|
|
20231103,161500,1013722160,1667,1667,1667,1667,0
|
|
20231103,161400,1013722160,1667,1667,1667,1667,0
|
|
20231103,161300,1013722160,1667,1667,1667,1667,0
|
|
20231103,161200,1013722160,1667,1667,1667,1667,0
|
|
20231103,161100,1013722160,1667,1667,1667,1667,0
|
|
20231103,161000,1013722160,1667,1667,1667,1667,0
|
|
20231103,160900,1013722160,1667,1667,1667,1667,11024
|
|
20231103,160800,1013722160,1667,1667,1667,1667,0
|
|
20231103,160700,1013722160,1667,1667,1667,1667,0
|
|
20231103,160600,1013722160,1667,1667,1667,1667,0
|
|
20231103,160500,1013722160,1667,1667,1667,1667,0
|
|
20231103,160400,1013722160,1667,1667,1667,1667,0
|
|
20231103,160300,1013722160,1667,1667,1667,1667,0
|
|
20231103,160200,1013722160,1667,1667,1667,1667,0
|
|
20231103,160100,1013722160,1667,1667,1667,1667,0
|
|
20231103,160000,1013722160,1667,1667,1667,1667,0
|
|
20231103,155900,1013722160,1667,1667,1667,1667,0
|
|
20231103,155800,1013722160,1667,1667,1667,1667,0
|
|
20231103,155700,1013722160,1667,1667,1667,1667,0
|
|
20231103,155600,1013722160,1667,1667,1667,1667,0
|
|
20231103,155500,1013722160,1667,1667,1667,1667,0
|
|
20231103,155400,1013722160,1667,1667,1667,1667,0
|
|
20231103,155300,1013722160,1667,1667,1667,1667,0
|
|
20231103,155200,1013722160,1667,1667,1667,1667,0
|
|
20231103,155100,1013722160,1667,1667,1667,1667,0
|
|
20231103,155000,1013722160,1667,1667,1667,1667,0
|
|
20231103,154900,1013722160,1667,1667,1667,1667,0
|
|
20231103,154800,1013722160,1667,1667,1667,1667,0
|
|
20231103,154700,1013722160,1667,1667,1667,1667,0
|
|
20231103,154600,1013722160,1667,1667,1667,1667,0
|
|
20231103,154500,1013722160,1667,1667,1667,1667,0
|
|
20231103,154400,1013722160,1667,1667,1667,1667,0
|
|
20231103,154300,1013722160,1667,1667,1667,1667,0
|
|
20231103,154200,1013722160,1667,1667,1667,1667,0
|
|
20231103,154100,1013722160,1667,1667,1667,1667,0
|
|
20231103,154000,1013722160,1667,1667,1667,1667,0
|
|
20231103,153900,1013722160,1667,1667,1667,1667,11024
|
|
20231103,153800,1013722160,1667,1667,1667,1667,0
|
|
20231103,153700,1013722160,1667,1667,1667,1667,0
|
|
20231103,153600,1013722160,1667,1667,1667,1667,0
|
|
20231103,153500,1013722160,1667,1667,1667,1667,0
|
|
20231103,153400,1013722160,1667,1667,1667,1667,0
|
|
20231103,153300,1013722160,1667,1667,1667,1667,0
|
|
20231103,153200,1013722160,1667,1667,1667,1667,0
|
|
20231103,153100,1013722160,1667,1667,1667,1667,0
|
|
20231103,153000,1013722160,1667,1667,1667,1667,11024
|
|
20231103,152900,995345152,1666,1666,1666,1666,0
|
|
20231103,152800,995345152,1666,1666,1666,1666,0
|
|
20231103,152700,995345152,1666,1666,1666,1666,0
|
|
20231103,152600,995345152,1666,1666,1666,1666,0
|
|
20231103,152500,995345152,1666,1666,1666,1666,0
|
|
20231103,152400,995345152,1666,1666,1666,1666,0
|
|
20231103,152300,995345152,1666,1666,1666,1666,0
|
|
20231103,152200,995345152,1666,1666,1666,1666,0
|
|
20231103,152100,995345152,1666,1666,1666,1666,0
|
|
20231103,152000,995345152,1666,1666,1666,1666,0
|
|
20231103,151900,995345152,1666,1664,1667,1664,2151
|
|
20231103,151800,991762793,1665,1664,1665,1663,167
|
|
20231103,151700,991484897,1665,1665,1665,1665,0
|
|
20231103,151600,991484897,1665,1663,1665,1663,1720
|
|
20231103,151500,988624050,1663,1662,1663,1661,2156
|
|
20231103,151400,985040927,1662,1664,1664,1662,3161
|
|
20231103,151300,979786742,1662,1664,1664,1662,2139
|
|
20231103,151200,976230720,1663,1663,1663,1663,0
|
|
20231103,151100,976230720,1663,1664,1664,1663,89
|
|
20231103,151000,976082701,1662,1665,1665,1662,3
|
|
20231103,150900,976077710,1664,1663,1664,1661,4227
|
|
20231103,150800,969047011,1662,1662,1663,1661,398
|
|
20231103,150700,968385533,1663,1664,1664,1663,2
|
|
20231103,150600,968382206,1661,1661,1661,1661,0
|
|
20231103,150500,968382206,1661,1665,1665,1661,1401
|
|
20231103,150400,966050682,1665,1663,1665,1663,694
|
|
20231103,150300,964895194,1660,1664,1664,1660,10049
|
|
20231103,150200,948207837,1665,1665,1665,1665,1603
|
|
20231103,150100,945538842,1665,1663,1665,1663,2
|
|
20231103,150000,945535514,1665,1665,1665,1664,3
|
|
20231103,145900,945530520,1663,1665,1665,1663,1015
|
|
20231103,145800,943842545,1665,1665,1665,1665,10
|
|
20231103,145700,943825895,1665,1664,1665,1664,1001
|
|
20231103,145600,942160230,1664,1664,1664,1664,101
|
|
20231103,145500,941992166,1664,1664,1665,1664,641
|
|
20231103,145400,940925536,1665,1665,1665,1663,9
|
|
20231103,145300,940910554,1663,1666,1666,1663,2
|
|
20231103,145200,940907225,1666,1663,1666,1663,613
|
|
20231103,145100,939887778,1663,1663,1663,1663,220
|
|
20231103,145000,939521918,1666,1666,1666,1666,10
|
|
20231103,144900,939505258,1666,1666,1666,1666,0
|
|
20231103,144800,939505258,1666,1664,1666,1664,304
|
|
20231103,144700,938999251,1664,1664,1664,1664,1
|
|
20231103,144600,938997587,1664,1663,1664,1663,126
|
|
20231103,144500,938788019,1663,1663,1663,1663,0
|
|
20231103,144400,938788019,1663,1663,1663,1663,2
|
|
20231103,144300,938784693,1663,1663,1663,1663,102
|
|
20231103,144200,938615067,1664,1664,1664,1664,2
|
|
20231103,144100,938611739,1664,1664,1664,1664,255
|
|
20231103,144000,938187419,1666,1666,1666,1666,0
|
|
20231103,143900,938187419,1666,1666,1666,1666,1
|
|
20231103,143800,938185753,1667,1667,1667,1667,40
|
|
20231103,143700,938119073,1667,1664,1667,1663,71
|
|
20231103,143600,938000980,1667,1667,1667,1667,0
|
|
20231103,143500,938000980,1667,1667,1667,1667,0
|
|
20231103,143400,938000980,1667,1667,1667,1667,20
|
|
20231103,143300,937967640,1667,1667,1667,1667,0
|
|
20231103,143200,937967640,1667,1667,1667,1667,0
|
|
20231103,143100,937967640,1667,1667,1667,1667,101
|
|
20231103,143000,937799273,1667,1667,1667,1667,41
|
|
20231103,142900,937730926,1664,1664,1664,1664,1
|
|
20231103,142800,937729262,1667,1667,1667,1667,0
|
|
20231103,142700,937729262,1667,1667,1667,1667,2
|
|
20231103,142600,937725928,1667,1666,1667,1666,436
|
|
20231103,142500,936999117,1662,1662,1662,1662,800
|
|
20231103,142400,935669517,1663,1663,1663,1663,412
|
|
20231103,142300,934984361,1663,1663,1663,1663,898
|
|
20231103,142200,933490987,1663,1663,1663,1663,570
|
|
20231103,142100,932543077,1664,1664,1664,1664,1366
|
|
20231103,142000,930270053,1664,1664,1664,1664,0
|
|
20231103,141900,930270053,1664,1664,1664,1664,121
|
|
20231103,141800,930068709,1664,1668,1668,1664,4635
|
|
20231103,141700,922356059,1664,1664,1664,1664,1720
|
|
20231103,141600,919493979,1664,1668,1668,1664,2353
|
|
20231103,141500,915574815,1668,1668,1668,1667,1822
|
|
20231103,141400,912536538,1668,1668,1668,1668,374
|
|
20231103,141300,911912706,1668,1668,1668,1668,0
|
|
20231103,141200,911912706,1668,1668,1668,1668,0
|
|
20231103,141100,911912706,1668,1668,1668,1668,0
|
|
20231103,141000,911912706,1668,1668,1668,1668,0
|
|
20231103,140900,911912706,1668,1666,1669,1666,4555
|
|
20231103,140800,904319020,1665,1665,1665,1665,1100
|
|
20231103,140700,902487520,1665,1666,1666,1665,755
|
|
20231103,140600,901230444,1665,1665,1666,1665,45
|
|
20231103,140500,901155518,1665,1667,1667,1665,3092
|
|
20231103,140400,896007006,1667,1667,1667,1667,100
|
|
20231103,140300,895840306,1667,1667,1667,1667,0
|
|
20231103,140200,895840306,1667,1670,1670,1666,2208
|
|
20231103,140100,892159558,1670,1670,1670,1670,0
|
|
20231103,140000,892159558,1670,1666,1670,1666,325
|
|
20231103,135900,891618028,1670,1670,1670,1670,161
|
|
20231103,135800,891349158,1670,1670,1670,1670,1
|
|
20231103,135700,891347488,1670,1670,1670,1670,1
|
|
20231103,135600,891345818,1665,1665,1665,1665,100
|
|
20231103,135500,891179318,1665,1670,1670,1665,3
|
|
20231103,135400,891174318,1670,1665,1670,1664,2002
|
|
20231103,135300,887841979,1664,1664,1664,1664,0
|
|
20231103,135200,887841979,1664,1666,1666,1664,10000
|
|
20231103,135100,871199953,1670,1670,1670,1670,0
|
|
20231103,135000,871199953,1670,1670,1670,1670,0
|
|
20231103,134900,871199953,1670,1666,1670,1665,3393
|
|
20231103,134800,865539042,1668,1668,1669,1668,3103
|
|
20231103,134700,860361335,1664,1664,1664,1664,0
|
|
20231103,134600,860361335,1664,1664,1664,1664,0
|
|
20231103,134500,860361335,1664,1665,1665,1664,5
|
|
20231103,134400,860353011,1664,1667,1667,1664,5000
|
|
20231103,134300,852026985,1668,1668,1668,1668,0
|
|
20231103,134200,852026985,1668,1669,1669,1668,60
|
|
20231103,134100,851926846,1668,1668,1668,1668,200
|
|
20231103,134000,851593246,1669,1669,1669,1669,0
|
|
20231103,133900,851593246,1669,1669,1669,1669,0
|
|
20231103,133800,851593246,1669,1668,1669,1668,114
|
|
20231103,133700,851403080,1668,1668,1668,1668,0
|
|
20231103,133600,851403080,1668,1668,1668,1668,20
|
|
20231103,133500,851369720,1670,1670,1670,1670,0
|
|
20231103,133400,851369720,1670,1670,1670,1670,0
|
|
20231103,133300,851369720,1670,1670,1670,1670,1
|
|
20231103,133200,851368050,1669,1669,1669,1669,260
|
|
20231103,133100,850934110,1669,1669,1669,1669,100
|
|
20231103,133000,850767210,1670,1669,1670,1669,2
|
|
20231103,132900,850763871,1668,1667,1668,1667,920
|
|
20231103,132800,849229312,1666,1665,1666,1664,10794
|
|
20231103,132700,831267789,1664,1664,1664,1664,400
|
|
20231103,132600,830602189,1669,1669,1669,1669,160
|
|
20231103,132500,830335149,1670,1668,1670,1668,401
|
|
20231103,132400,829665807,1669,1669,1669,1668,5562
|
|
20231103,132300,820382831,1668,1666,1668,1666,5773
|
|
20231103,132200,810758191,1664,1666,1666,1664,28
|
|
20231103,132100,810711559,1664,1663,1664,1661,1153
|
|
20231103,132000,808792977,1661,1661,1664,1660,958
|
|
20231103,131900,807200880,1660,1663,1664,1660,3670
|
|
20231103,131800,801103177,1663,1667,1667,1663,50
|
|
20231103,131700,801019911,1665,1666,1666,1663,1355
|
|
20231103,131600,798764410,1666,1666,1666,1666,99
|
|
20231103,131500,798599476,1666,1666,1666,1665,52
|
|
20231103,131400,798512845,1665,1668,1668,1665,281
|
|
20231103,131300,798044446,1668,1668,1668,1668,1
|
|
20231103,131200,798042778,1668,1667,1668,1667,298
|
|
20231103,131100,797545814,1667,1666,1667,1666,2
|
|
20231103,131000,797542481,1668,1668,1668,1668,0
|
|
20231103,130900,797542481,1668,1668,1668,1668,0
|
|
20231103,130800,797542481,1668,1668,1668,1668,7
|
|
20231103,130700,797530805,1668,1668,1668,1665,156
|
|
20231103,130600,797271005,1666,1665,1667,1665,1074
|
|
20231103,130500,795481674,1666,1666,1666,1665,184
|
|
20231103,130400,795175189,1665,1666,1666,1665,111
|
|
20231103,130300,794990314,1665,1665,1668,1665,22
|
|
20231103,130200,794953678,1666,1667,1667,1666,5
|
|
20231103,130100,794945346,1665,1665,1666,1665,32
|
|
20231103,130000,794892065,1664,1668,1669,1664,53
|
|
20231103,125900,794803858,1664,1669,1669,1664,3
|
|
20231103,125800,794798860,1664,1665,1669,1664,22
|
|
20231103,125700,794762171,1665,1668,1668,1665,7
|
|
20231103,125600,794750506,1667,1665,1667,1663,6021
|
|
20231103,125500,784737172,1663,1665,1666,1660,6881
|
|
20231103,125400,773298996,1670,1670,1670,1670,2
|
|
20231103,125300,773295656,1664,1664,1664,1664,5
|
|
20231103,125200,773287336,1664,1668,1668,1664,498
|
|
20231103,125100,772458251,1670,1669,1670,1669,8
|
|
20231103,125000,772444892,1670,1669,1670,1669,1072
|
|
20231103,124900,770655175,1669,1667,1669,1667,535
|
|
20231103,124800,769762684,1668,1667,1668,1667,2
|
|
20231103,124700,769759349,1668,1668,1668,1668,200
|
|
20231103,124600,769425749,1670,1670,1670,1670,0
|
|
20231103,124500,769425749,1670,1669,1670,1669,7
|
|
20231103,124400,769414060,1668,1670,1670,1668,1214
|
|
20231103,124300,767386710,1670,1670,1670,1670,300
|
|
20231103,124200,766885710,1671,1671,1671,1671,0
|
|
20231103,124100,766885710,1671,1671,1671,1671,0
|
|
20231103,124000,766885710,1671,1669,1671,1669,2
|
|
20231103,123900,766882370,1670,1669,1670,1669,2235
|
|
20231103,123800,763149938,1669,1666,1670,1666,127
|
|
20231103,123700,762938054,1669,1669,1669,1668,12
|
|
20231103,123600,762918027,1669,1669,1669,1669,29
|
|
20231103,123500,762869626,1666,1666,1666,1666,1
|
|
20231103,123400,762867960,1665,1665,1665,1665,4
|
|
20231103,123300,762861300,1664,1664,1664,1664,0
|
|
20231103,123200,762861300,1664,1669,1669,1664,2883
|
|
20231103,123100,758053871,1669,1669,1669,1668,539
|
|
20231103,123000,757154668,1670,1665,1670,1665,1029
|
|
20231103,122900,755441378,1670,1665,1670,1665,394
|
|
20231103,122800,754785355,1670,1669,1670,1669,6
|
|
20231103,122700,754775338,1669,1670,1670,1664,1004
|
|
20231103,122600,753104412,1670,1669,1670,1665,3002
|
|
20231103,122500,748103437,1667,1669,1670,1667,628
|
|
20231103,122400,747055664,1671,1670,1671,1669,3001
|
|
20231103,122300,742046895,1669,1670,1670,1669,6461
|
|
20231103,122200,731262887,1670,1671,1672,1670,113
|
|
20231103,122100,731074057,1671,1669,1671,1669,2192
|
|
20231103,122000,727414022,1669,1670,1670,1669,44
|
|
20231103,121900,727340576,1670,1670,1670,1670,0
|
|
20231103,121800,727340576,1670,1668,1670,1668,488
|
|
20231103,121700,726526402,1668,1668,1668,1668,0
|
|
20231103,121600,726526402,1668,1668,1668,1668,23
|
|
20231103,121500,726488038,1668,1668,1668,1668,1
|
|
20231103,121400,726486370,1669,1669,1669,1669,25
|
|
20231103,121300,726444645,1669,1668,1669,1668,19
|
|
20231103,121200,726412936,1668,1669,1669,1668,1032
|
|
20231103,121100,724690530,1670,1670,1670,1670,1
|
|
20231103,121000,724688860,1669,1668,1669,1668,839
|
|
20231103,120900,723289401,1669,1668,1669,1668,3
|
|
20231103,120800,723284395,1669,1670,1670,1669,2
|
|
20231103,120700,723281056,1668,1669,1669,1668,111
|
|
20231103,120600,723095798,1669,1671,1671,1669,141
|
|
20231103,120500,722860189,1671,1671,1671,1671,0
|
|
20231103,120400,722860189,1671,1671,1671,1671,0
|
|
20231103,120300,722860189,1671,1671,1671,1671,0
|
|
20231103,120200,722860189,1671,1671,1671,1671,0
|
|
20231103,120100,722860189,1671,1671,1671,1671,1
|
|
20231103,120000,722858518,1671,1671,1671,1671,0
|
|
20231103,115900,722858518,1671,1671,1671,1671,1
|
|
20231103,115800,722856847,1667,1667,1667,1667,2408
|
|
20231103,115700,718842711,1667,1670,1670,1667,4105
|
|
20231103,115600,711994326,1671,1671,1671,1671,1
|
|
20231103,115500,711992655,1672,1672,1672,1672,135
|
|
20231103,115400,711766935,1672,1672,1673,1672,303
|
|
20231103,115300,711260317,1672,1672,1672,1672,12
|
|
20231103,115200,711240253,1672,1670,1672,1670,772
|
|
20231103,115100,709950130,1671,1671,1672,1669,40
|
|
20231103,115000,709883304,1671,1671,1671,1671,1
|
|
20231103,114900,709881633,1669,1670,1670,1669,23
|
|
20231103,114800,709843224,1671,1671,1671,1671,0
|
|
20231103,114700,709843224,1671,1671,1674,1671,522
|
|
20231103,114600,708970413,1674,1669,1674,1669,3854
|
|
20231103,114500,702531602,1669,1667,1669,1666,1269
|
|
20231103,114400,700416656,1667,1669,1669,1667,7
|
|
20231103,114300,700404981,1666,1669,1669,1666,1575
|
|
20231103,114200,697780782,1669,1669,1669,1669,51
|
|
20231103,114100,697695663,1669,1667,1669,1666,1826
|
|
20231103,114000,694649568,1669,1669,1669,1668,43
|
|
20231103,113900,694577802,1668,1668,1668,1668,98
|
|
20231103,113800,694414338,1668,1667,1668,1667,155
|
|
20231103,113700,694155918,1667,1665,1667,1665,239
|
|
20231103,113600,693757981,1666,1665,1666,1665,209
|
|
20231103,113500,693409836,1669,1669,1669,1669,590
|
|
20231103,113400,692425126,1668,1668,1668,1668,1204
|
|
20231103,113300,690416854,1665,1668,1668,1665,11
|
|
20231103,113200,690398509,1669,1669,1669,1669,0
|
|
20231103,113100,690398509,1669,1669,1669,1669,1
|
|
20231103,113000,690396840,1669,1669,1669,1669,116
|
|
20231103,112900,690203236,1664,1669,1669,1664,2117
|
|
20231103,112800,686679873,1669,1670,1670,1666,224
|
|
20231103,112700,686306063,1670,1670,1670,1670,30
|
|
20231103,112600,686255963,1670,1670,1671,1669,2575
|
|
20231103,112500,681955714,1671,1668,1671,1663,19620
|
|
20231103,112400,649287829,1670,1670,1671,1668,2341
|
|
20231103,112300,645380378,1670,1669,1670,1665,2547
|
|
20231103,112200,641133737,1669,1674,1674,1669,20086
|
|
20231103,112100,607520135,1674,1674,1675,1670,10125
|
|
20231103,112000,590570869,1674,1666,1681,1663,12732
|
|
20231103,111900,569258876,1674,1662,1674,1660,25956
|
|
20231103,111800,526038437,1660,1660,1660,1660,30
|
|
20231103,111700,525988637,1660,1660,1660,1660,1
|
|
20231103,111600,525986977,1660,1660,1660,1660,6
|
|
20231103,111500,525977017,1660,1660,1662,1660,24
|
|
20231103,111400,525937173,1661,1662,1662,1661,566
|
|
20231103,111300,524997045,1660,1660,1662,1660,4250
|
|
20231103,111200,517940059,1660,1659,1660,1659,141
|
|
20231103,111100,517706139,1660,1659,1660,1659,2501
|
|
20231103,111000,513555352,1659,1659,1659,1659,17
|
|
20231103,110900,513527149,1659,1654,1659,1654,8212
|
|
20231103,110800,499915383,1654,1656,1656,1654,681
|
|
20231103,110700,498788811,1656,1656,1656,1656,338
|
|
20231103,110600,498229083,1657,1657,1657,1657,30
|
|
20231103,110500,498179373,1657,1657,1657,1657,50
|
|
20231103,110400,498096523,1658,1657,1658,1656,143
|
|
20231103,110300,497859613,1658,1657,1658,1657,2762
|
|
20231103,110200,493281460,1657,1655,1657,1655,319
|
|
20231103,110100,492753157,1655,1655,1655,1655,0
|
|
20231103,110000,492753157,1655,1652,1655,1652,4042
|
|
20231103,105900,486066602,1652,1652,1652,1652,1680
|
|
20231103,105800,483291242,1652,1655,1655,1652,1872
|
|
20231103,105700,480198309,1655,1655,1655,1655,0
|
|
20231103,105600,480198309,1655,1655,1655,1655,18
|
|
20231103,105500,480168519,1655,1656,1656,1655,138
|
|
20231103,105400,479940111,1657,1657,1657,1657,15
|
|
20231103,105300,479915256,1657,1657,1657,1657,0
|
|
20231103,105200,479915256,1657,1657,1657,1657,10
|
|
20231103,105100,479898686,1658,1653,1658,1652,3240
|
|
20231103,105000,474537003,1657,1653,1657,1653,1422
|
|
20231103,104900,472181630,1653,1656,1656,1652,1011
|
|
20231103,104800,470509431,1655,1655,1655,1654,1984
|
|
20231103,104700,467226411,1655,1655,1655,1655,462
|
|
20231103,104600,466461801,1655,1657,1657,1655,326
|
|
20231103,104500,465922031,1658,1657,1658,1655,1175
|
|
20231103,104400,463977401,1657,1657,1657,1657,90
|
|
20231103,104300,463828271,1657,1657,1657,1657,0
|
|
20231103,104200,463828271,1657,1656,1658,1656,1893
|
|
20231103,104100,460690571,1657,1657,1657,1657,5
|
|
20231103,104000,460682286,1658,1658,1658,1658,1
|
|
20231103,103900,460680628,1653,1657,1659,1653,1995
|
|
20231103,103800,457373185,1657,1656,1657,1656,85
|
|
20231103,103700,457232424,1657,1656,1657,1656,3775
|
|
20231103,103600,450980545,1656,1657,1657,1656,1307
|
|
20231103,103500,448815846,1656,1657,1657,1656,308
|
|
20231103,103400,448305491,1656,1656,1657,1656,3
|
|
20231103,103300,448300522,1655,1652,1658,1652,2096
|
|
20231103,103200,444837504,1651,1654,1656,1651,3953
|
|
20231103,103100,438307454,1649,1651,1651,1649,30
|
|
20231103,103000,438257981,1649,1649,1649,1649,0
|
|
20231103,102900,438257981,1649,1653,1653,1649,670
|
|
20231103,102800,437152531,1655,1655,1655,1655,10
|
|
20231103,102700,437135981,1655,1653,1655,1653,1709
|
|
20231103,102600,434310404,1655,1655,1655,1655,25
|
|
20231103,102500,434269029,1656,1656,1656,1655,1103
|
|
20231103,102400,432442561,1656,1660,1660,1656,2981
|
|
20231103,102300,427501550,1660,1657,1660,1657,1462
|
|
20231103,102200,425075246,1658,1659,1659,1658,503
|
|
20231103,102100,424240771,1659,1657,1659,1657,1502
|
|
20231103,102000,421750343,1658,1658,1658,1658,5
|
|
20231103,101900,421742053,1658,1658,1658,1658,2
|
|
20231103,101800,421738737,1658,1660,1662,1658,764
|
|
20231103,101700,420470557,1660,1656,1661,1656,11720
|
|
20231103,101600,401026799,1655,1654,1655,1654,1186
|
|
20231103,101500,399063975,1654,1649,1654,1649,4392
|
|
20231103,101400,391806870,1649,1650,1651,1649,323
|
|
20231103,101300,391274236,1649,1650,1650,1649,35
|
|
20231103,101200,391216516,1650,1651,1651,1650,259
|
|
20231103,101100,390789065,1652,1652,1652,1652,0
|
|
20231103,101000,390789065,1652,1652,1652,1652,502
|
|
20231103,100900,389959761,1652,1652,1652,1652,3
|
|
20231103,100800,389954805,1653,1653,1654,1653,501
|
|
20231103,100700,389126332,1654,1654,1654,1654,2
|
|
20231103,100600,389123024,1653,1647,1653,1647,7600
|
|
20231103,100500,376580072,1647,1647,1647,1647,492
|
|
20231103,100400,375769748,1642,1646,1647,1642,7885
|
|
20231103,100300,362814825,1646,1646,1646,1646,806
|
|
20231103,100200,361488149,1646,1646,1646,1646,0
|
|
20231103,100100,361488149,1646,1646,1646,1646,83
|
|
20231103,100000,361351531,1646,1646,1646,1646,1
|
|
20231103,095900,361349885,1645,1645,1645,1645,0
|
|
20231103,095800,361349885,1645,1645,1645,1645,2038
|
|
20231103,095700,357997375,1645,1644,1645,1644,3589
|
|
20231103,095600,352095470,1644,1644,1644,1644,20
|
|
20231103,095500,352062590,1645,1642,1645,1641,5715
|
|
20231103,095400,342673668,1642,1643,1643,1640,1580
|
|
20231103,095300,340082092,1642,1641,1642,1639,5059
|
|
20231103,095200,331785710,1640,1640,1640,1640,1592
|
|
20231103,095100,329174830,1640,1640,1640,1640,503
|
|
20231103,095000,328349910,1641,1641,1641,1641,182
|
|
20231103,094900,328051248,1641,1641,1641,1641,1000
|
|
20231103,094800,326410248,1642,1642,1642,1642,12
|
|
20231103,094700,326390544,1639,1642,1642,1639,916
|
|
20231103,094600,324888602,1641,1640,1641,1639,1588
|
|
20231103,094500,322284374,1640,1640,1640,1640,6
|
|
20231103,094400,322274534,1638,1642,1642,1638,2661
|
|
20231103,094300,317913332,1642,1640,1642,1640,1002
|
|
20231103,094200,316270050,1640,1641,1641,1638,10799
|
|
20231103,094100,298570581,1641,1641,1641,1641,2718
|
|
20231103,094000,294110343,1642,1643,1643,1642,11
|
|
20231103,093900,294092271,1643,1643,1643,1643,5
|
|
20231103,093800,294084056,1640,1641,1641,1640,7256
|
|
20231103,093700,282180195,1641,1643,1644,1641,1616
|
|
20231103,093600,279527689,1643,1644,1644,1643,43
|
|
20231103,093500,279457008,1644,1645,1646,1644,1442
|
|
20231103,093400,277084933,1643,1645,1645,1641,2260
|
|
20231103,093300,273373695,1645,1645,1645,1645,18
|
|
20231103,093200,273344085,1645,1645,1645,1644,699
|
|
20231103,093100,272194911,1645,1649,1649,1645,3951
|
|
20231103,093000,265689202,1649,1650,1650,1648,589
|
|
20231103,092900,264718383,1650,1650,1650,1650,100
|
|
20231103,092800,264553383,1651,1652,1652,1651,184
|
|
20231103,092700,264249591,1652,1653,1653,1652,6045
|
|
20231103,092600,254257476,1654,1654,1655,1654,279
|
|
20231103,092500,253796009,1657,1657,1657,1657,31
|
|
20231103,092400,253744642,1653,1655,1657,1653,2148
|
|
20231103,092300,250191086,1655,1656,1656,1655,1014
|
|
20231103,092200,248512816,1656,1658,1658,1656,168
|
|
20231103,092100,248234559,1658,1656,1658,1656,10105
|
|
20231103,092000,231497817,1656,1658,1658,1656,2313
|
|
20231103,091900,227666288,1658,1656,1658,1656,351
|
|
20231103,091800,227085028,1656,1655,1657,1655,42
|
|
20231103,091700,227015475,1655,1653,1657,1653,15064
|
|
20231103,091600,202093482,1653,1653,1653,1653,4600
|
|
20231103,091500,194489682,1654,1653,1654,1646,1266
|
|
20231103,091400,192396041,1653,1649,1654,1644,2197
|
|
20231103,091300,188772670,1643,1650,1650,1643,11561
|
|
20231103,091200,169775241,1650,1645,1650,1645,32191
|
|
20231103,091100,116821031,1649,1650,1650,1645,13548
|
|
20231103,091000,94524571,1650,1653,1653,1650,1537
|
|
20231103,090900,91988080,1653,1646,1653,1645,36308
|
|
20231103,090800,32164942,1645,1646,1646,1645,553
|
|
20231103,090700,31255254,1645,1646,1646,1645,93
|
|
20231103,090600,31102268,1648,1645,1649,1644,369
|
|
20231103,090500,30494246,1649,1646,1650,1644,10499
|
|
20231103,090400,13224861,1647,1647,1647,1647,133
|
|
20231103,090300,13005810,1646,1651,1652,1645,1070
|
|
20231103,090200,11244531,1645,1649,1649,1645,246
|
|
20231103,090100,10839661,1650,1653,1655,1650,1169
|
|
20231103,090000,8906750,1650,1654,1654,1650,5385
|