612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,190900,782178371,1641,1641,1641,1641,4853
|
|
20231107,190800,782178371,1641,1641,1641,1641,0
|
|
20231107,190700,782178371,1641,1641,1641,1641,0
|
|
20231107,190600,782178371,1641,1641,1641,1641,0
|
|
20231107,190500,782178371,1641,1641,1641,1641,0
|
|
20231107,190400,782178371,1641,1641,1641,1641,0
|
|
20231107,190300,782178371,1641,1641,1641,1641,0
|
|
20231107,190200,782178371,1641,1641,1641,1641,0
|
|
20231107,190100,782178371,1641,1641,1641,1641,0
|
|
20231107,190000,782178371,1641,1641,1641,1641,0
|
|
20231107,185900,782178371,1641,1641,1641,1641,0
|
|
20231107,185800,782178371,1641,1641,1641,1641,0
|
|
20231107,185700,782178371,1641,1641,1641,1641,0
|
|
20231107,185600,782178371,1641,1641,1641,1641,0
|
|
20231107,185500,782178371,1641,1641,1641,1641,0
|
|
20231107,185400,782178371,1641,1641,1641,1641,0
|
|
20231107,185300,782178371,1641,1641,1641,1641,0
|
|
20231107,185200,782178371,1641,1641,1641,1641,0
|
|
20231107,185100,782178371,1641,1641,1641,1641,0
|
|
20231107,185000,782178371,1641,1641,1641,1641,0
|
|
20231107,184900,782178371,1641,1641,1641,1641,0
|
|
20231107,184800,782178371,1641,1641,1641,1641,0
|
|
20231107,184700,782178371,1641,1641,1641,1641,0
|
|
20231107,184600,782178371,1641,1641,1641,1641,0
|
|
20231107,184500,782178371,1641,1641,1641,1641,0
|
|
20231107,184400,782178371,1641,1641,1641,1641,0
|
|
20231107,184300,782178371,1641,1641,1641,1641,0
|
|
20231107,184200,782178371,1641,1641,1641,1641,0
|
|
20231107,184100,782178371,1641,1641,1641,1641,0
|
|
20231107,184000,782178371,1641,1641,1641,1641,0
|
|
20231107,183900,782178371,1641,1641,1641,1641,4853
|
|
20231107,183800,782178371,1641,1641,1641,1641,0
|
|
20231107,183700,782178371,1641,1641,1641,1641,0
|
|
20231107,183600,782178371,1641,1641,1641,1641,0
|
|
20231107,183500,782178371,1641,1641,1641,1641,0
|
|
20231107,183400,782178371,1641,1641,1641,1641,0
|
|
20231107,183300,782178371,1641,1641,1641,1641,0
|
|
20231107,183200,782178371,1641,1641,1641,1641,0
|
|
20231107,183100,782178371,1641,1641,1641,1641,0
|
|
20231107,183000,782178371,1641,1641,1641,1641,0
|
|
20231107,182900,782178371,1641,1641,1641,1641,0
|
|
20231107,182800,782178371,1641,1641,1641,1641,0
|
|
20231107,182700,782178371,1641,1641,1641,1641,0
|
|
20231107,182600,782178371,1641,1641,1641,1641,0
|
|
20231107,182500,782178371,1641,1641,1641,1641,0
|
|
20231107,182400,782178371,1641,1641,1641,1641,0
|
|
20231107,182300,782178371,1641,1641,1641,1641,0
|
|
20231107,182200,782178371,1641,1641,1641,1641,0
|
|
20231107,182100,782178371,1641,1641,1641,1641,0
|
|
20231107,182000,782178371,1641,1641,1641,1641,0
|
|
20231107,181900,782178371,1641,1641,1641,1641,0
|
|
20231107,181800,782178371,1641,1641,1641,1641,0
|
|
20231107,181700,782178371,1641,1641,1641,1641,0
|
|
20231107,181600,782178371,1641,1641,1641,1641,0
|
|
20231107,181500,782178371,1641,1641,1641,1641,0
|
|
20231107,181400,782178371,1641,1641,1641,1641,0
|
|
20231107,181300,782178371,1641,1641,1641,1641,0
|
|
20231107,181200,782178371,1641,1641,1641,1641,0
|
|
20231107,181100,782178371,1641,1641,1641,1641,0
|
|
20231107,181000,782178371,1641,1641,1641,1641,0
|
|
20231107,180900,782178371,1641,1641,1641,1641,4853
|
|
20231107,180800,782178371,1641,1641,1641,1641,0
|
|
20231107,180700,782178371,1641,1641,1641,1641,0
|
|
20231107,180600,782178371,1641,1641,1641,1641,0
|
|
20231107,180500,782178371,1641,1641,1641,1641,0
|
|
20231107,180400,782178371,1641,1641,1641,1641,0
|
|
20231107,180300,782178371,1641,1641,1641,1641,0
|
|
20231107,180200,782178371,1641,1641,1641,1641,0
|
|
20231107,180100,782178371,1641,1641,1641,1641,0
|
|
20231107,180000,782178371,1641,1641,1641,1641,0
|
|
20231107,175900,782178371,1641,1641,1641,1641,0
|
|
20231107,175800,782178371,1641,1641,1641,1641,0
|
|
20231107,175700,782178371,1641,1641,1641,1641,0
|
|
20231107,175600,782178371,1641,1641,1641,1641,0
|
|
20231107,175500,782178371,1641,1641,1641,1641,0
|
|
20231107,175400,782178371,1641,1641,1641,1641,0
|
|
20231107,175300,782178371,1641,1641,1641,1641,0
|
|
20231107,175200,782178371,1641,1641,1641,1641,0
|
|
20231107,175100,782178371,1641,1641,1641,1641,0
|
|
20231107,175000,782178371,1641,1641,1641,1641,0
|
|
20231107,174900,782178371,1641,1641,1641,1641,0
|
|
20231107,174800,782178371,1641,1641,1641,1641,0
|
|
20231107,174700,782178371,1641,1641,1641,1641,0
|
|
20231107,174600,782178371,1641,1641,1641,1641,0
|
|
20231107,174500,782178371,1641,1641,1641,1641,0
|
|
20231107,174400,782178371,1641,1641,1641,1641,0
|
|
20231107,174300,782178371,1641,1641,1641,1641,0
|
|
20231107,174200,782178371,1641,1641,1641,1641,0
|
|
20231107,174100,782178371,1641,1641,1641,1641,0
|
|
20231107,174000,782178371,1641,1641,1641,1641,0
|
|
20231107,173900,782178371,1641,1641,1641,1641,4853
|
|
20231107,173800,782178371,1641,1641,1641,1641,0
|
|
20231107,173700,782178371,1641,1641,1641,1641,0
|
|
20231107,173600,782178371,1641,1641,1641,1641,0
|
|
20231107,173500,782178371,1641,1641,1641,1641,0
|
|
20231107,173400,782178371,1641,1641,1641,1641,0
|
|
20231107,173300,782178371,1641,1641,1641,1641,0
|
|
20231107,173200,782178371,1641,1641,1641,1641,0
|
|
20231107,173100,782178371,1641,1641,1641,1641,0
|
|
20231107,173000,782178371,1641,1641,1641,1641,0
|
|
20231107,172900,782178371,1641,1641,1641,1641,0
|
|
20231107,172800,782178371,1641,1641,1641,1641,0
|
|
20231107,172700,782178371,1641,1641,1641,1641,0
|
|
20231107,172600,782178371,1641,1641,1641,1641,0
|
|
20231107,172500,782178371,1641,1641,1641,1641,0
|
|
20231107,172400,782178371,1641,1641,1641,1641,0
|
|
20231107,172300,782178371,1641,1641,1641,1641,0
|
|
20231107,172200,782178371,1641,1641,1641,1641,0
|
|
20231107,172100,782178371,1641,1641,1641,1641,0
|
|
20231107,172000,782178371,1641,1641,1641,1641,0
|
|
20231107,171900,782178371,1641,1641,1641,1641,0
|
|
20231107,171800,782178371,1641,1641,1641,1641,0
|
|
20231107,171700,782178371,1641,1641,1641,1641,0
|
|
20231107,171600,782178371,1641,1641,1641,1641,0
|
|
20231107,171500,782178371,1641,1641,1641,1641,0
|
|
20231107,171400,782178371,1641,1641,1641,1641,0
|
|
20231107,171300,782178371,1641,1641,1641,1641,0
|
|
20231107,171200,782178371,1641,1641,1641,1641,0
|
|
20231107,171100,782178371,1641,1641,1641,1641,0
|
|
20231107,171000,782178371,1641,1641,1641,1641,0
|
|
20231107,170900,782178371,1641,1641,1641,1641,4853
|
|
20231107,170800,782178371,1641,1641,1641,1641,0
|
|
20231107,170700,782178371,1641,1641,1641,1641,0
|
|
20231107,170600,782178371,1641,1641,1641,1641,0
|
|
20231107,170500,782178371,1641,1641,1641,1641,0
|
|
20231107,170400,782178371,1641,1641,1641,1641,0
|
|
20231107,170300,782178371,1641,1641,1641,1641,0
|
|
20231107,170200,782178371,1641,1641,1641,1641,0
|
|
20231107,170100,782178371,1641,1641,1641,1641,0
|
|
20231107,170000,782178371,1641,1641,1641,1641,0
|
|
20231107,165900,782178371,1641,1641,1641,1641,0
|
|
20231107,165800,782178371,1641,1641,1641,1641,0
|
|
20231107,165700,782178371,1641,1641,1641,1641,0
|
|
20231107,165600,782178371,1641,1641,1641,1641,0
|
|
20231107,165500,782178371,1641,1641,1641,1641,0
|
|
20231107,165400,782178371,1641,1641,1641,1641,0
|
|
20231107,165300,782178371,1641,1641,1641,1641,0
|
|
20231107,165200,782178371,1641,1641,1641,1641,0
|
|
20231107,165100,782178371,1641,1641,1641,1641,0
|
|
20231107,165000,782178371,1641,1641,1641,1641,0
|
|
20231107,164900,782178371,1641,1641,1641,1641,0
|
|
20231107,164800,782178371,1641,1641,1641,1641,0
|
|
20231107,164700,782178371,1641,1641,1641,1641,0
|
|
20231107,164600,782178371,1641,1641,1641,1641,0
|
|
20231107,164500,782178371,1641,1641,1641,1641,0
|
|
20231107,164400,782178371,1641,1641,1641,1641,0
|
|
20231107,164300,782178371,1641,1641,1641,1641,0
|
|
20231107,164200,782178371,1641,1641,1641,1641,0
|
|
20231107,164100,782178371,1641,1641,1641,1641,0
|
|
20231107,164000,782178371,1641,1641,1641,1641,0
|
|
20231107,163900,782178371,1641,1641,1641,1641,4853
|
|
20231107,163800,782178371,1641,1641,1641,1641,0
|
|
20231107,163700,782178371,1641,1641,1641,1641,0
|
|
20231107,163600,782178371,1641,1641,1641,1641,0
|
|
20231107,163500,782178371,1641,1641,1641,1641,0
|
|
20231107,163400,782178371,1641,1641,1641,1641,0
|
|
20231107,163300,782178371,1641,1641,1641,1641,0
|
|
20231107,163200,782178371,1641,1641,1641,1641,0
|
|
20231107,163100,782178371,1641,1641,1641,1641,0
|
|
20231107,163000,782178371,1641,1641,1641,1641,0
|
|
20231107,162900,782178371,1641,1641,1641,1641,0
|
|
20231107,162800,782178371,1641,1641,1641,1641,0
|
|
20231107,162700,782178371,1641,1641,1641,1641,0
|
|
20231107,162600,782178371,1641,1641,1641,1641,0
|
|
20231107,162500,782178371,1641,1641,1641,1641,0
|
|
20231107,162400,782178371,1641,1641,1641,1641,0
|
|
20231107,162300,782178371,1641,1641,1641,1641,0
|
|
20231107,162200,782178371,1641,1641,1641,1641,0
|
|
20231107,162100,782178371,1641,1641,1641,1641,0
|
|
20231107,162000,782178371,1641,1641,1641,1641,0
|
|
20231107,161900,782178371,1641,1641,1641,1641,0
|
|
20231107,161800,782178371,1641,1641,1641,1641,0
|
|
20231107,161700,782178371,1641,1641,1641,1641,0
|
|
20231107,161600,782178371,1641,1641,1641,1641,0
|
|
20231107,161500,782178371,1641,1641,1641,1641,0
|
|
20231107,161400,782178371,1641,1641,1641,1641,0
|
|
20231107,161300,782178371,1641,1641,1641,1641,0
|
|
20231107,161200,782178371,1641,1641,1641,1641,0
|
|
20231107,161100,782178371,1641,1641,1641,1641,0
|
|
20231107,161000,782178371,1641,1641,1641,1641,0
|
|
20231107,160900,782178371,1641,1641,1641,1641,4853
|
|
20231107,160800,782178371,1641,1641,1641,1641,0
|
|
20231107,160700,782178371,1641,1641,1641,1641,0
|
|
20231107,160600,782178371,1641,1641,1641,1641,0
|
|
20231107,160500,782178371,1641,1641,1641,1641,0
|
|
20231107,160400,782178371,1641,1641,1641,1641,0
|
|
20231107,160300,782178371,1641,1641,1641,1641,0
|
|
20231107,160200,782178371,1641,1641,1641,1641,0
|
|
20231107,160100,782178371,1641,1641,1641,1641,0
|
|
20231107,160000,782178371,1641,1641,1641,1641,0
|
|
20231107,155900,782178371,1641,1641,1641,1641,0
|
|
20231107,155800,782178371,1641,1641,1641,1641,0
|
|
20231107,155700,782178371,1641,1641,1641,1641,0
|
|
20231107,155600,782178371,1641,1641,1641,1641,0
|
|
20231107,155500,782178371,1641,1641,1641,1641,0
|
|
20231107,155400,782178371,1641,1641,1641,1641,0
|
|
20231107,155300,782178371,1641,1641,1641,1641,0
|
|
20231107,155200,782178371,1641,1641,1641,1641,0
|
|
20231107,155100,782178371,1641,1641,1641,1641,0
|
|
20231107,155000,782178371,1641,1641,1641,1641,0
|
|
20231107,154900,782178371,1641,1641,1641,1641,0
|
|
20231107,154800,782178371,1641,1641,1641,1641,0
|
|
20231107,154700,782178371,1641,1641,1641,1641,0
|
|
20231107,154600,782178371,1641,1641,1641,1641,0
|
|
20231107,154500,782178371,1641,1641,1641,1641,0
|
|
20231107,154400,782178371,1641,1641,1641,1641,0
|
|
20231107,154300,782178371,1641,1641,1641,1641,0
|
|
20231107,154200,782178371,1641,1641,1641,1641,0
|
|
20231107,154100,782178371,1641,1641,1641,1641,0
|
|
20231107,154000,782178371,1641,1641,1641,1641,0
|
|
20231107,153900,782178371,1641,1641,1641,1641,4853
|
|
20231107,153800,782178371,1641,1641,1641,1641,0
|
|
20231107,153700,782178371,1641,1641,1641,1641,0
|
|
20231107,153600,782178371,1641,1641,1641,1641,0
|
|
20231107,153500,782178371,1641,1641,1641,1641,0
|
|
20231107,153400,782178371,1641,1641,1641,1641,0
|
|
20231107,153300,782178371,1641,1641,1641,1641,0
|
|
20231107,153200,782178371,1641,1641,1641,1641,0
|
|
20231107,153100,782178371,1641,1641,1641,1641,0
|
|
20231107,153000,782178371,1641,1641,1641,1641,4853
|
|
20231107,152900,774214598,1641,1641,1641,1641,0
|
|
20231107,152800,774214598,1641,1641,1641,1641,0
|
|
20231107,152700,774214598,1641,1641,1641,1641,0
|
|
20231107,152600,774214598,1641,1641,1641,1641,0
|
|
20231107,152500,774214598,1641,1641,1641,1641,0
|
|
20231107,152400,774214598,1641,1641,1641,1641,0
|
|
20231107,152300,774214598,1641,1641,1641,1641,0
|
|
20231107,152200,774214598,1641,1641,1641,1641,0
|
|
20231107,152100,774214598,1641,1641,1641,1641,0
|
|
20231107,152000,774214598,1641,1641,1641,1641,0
|
|
20231107,151900,774214598,1641,1642,1642,1640,762
|
|
20231107,151800,772963762,1640,1642,1643,1640,1303
|
|
20231107,151700,770824519,1643,1643,1643,1643,110
|
|
20231107,151600,770643789,1643,1643,1643,1643,2
|
|
20231107,151500,770640503,1643,1643,1643,1643,300
|
|
20231107,151400,770147603,1643,1643,1643,1642,368
|
|
20231107,151300,769543245,1643,1643,1643,1643,102
|
|
20231107,151200,769375659,1643,1643,1643,1643,112
|
|
20231107,151100,769191643,1643,1643,1643,1643,50
|
|
20231107,151000,769109493,1642,1642,1642,1642,672
|
|
20231107,150900,768006069,1642,1642,1642,1641,1127
|
|
20231107,150800,766155540,1642,1641,1642,1641,46
|
|
20231107,150700,766080032,1642,1641,1642,1641,708
|
|
20231107,150600,764917503,1641,1641,1642,1641,9
|
|
20231107,150500,764902733,1641,1642,1642,1641,122
|
|
20231107,150400,764702410,1642,1642,1642,1642,117
|
|
20231107,150300,764510296,1643,1643,1643,1643,0
|
|
20231107,150200,764510296,1643,1643,1643,1643,32
|
|
20231107,150100,764457720,1643,1643,1643,1643,0
|
|
20231107,150000,764457720,1643,1642,1643,1637,145
|
|
20231107,145900,764219634,1640,1639,1643,1639,835
|
|
20231107,145800,762848115,1642,1642,1642,1642,6
|
|
20231107,145700,762838263,1643,1643,1643,1642,94
|
|
20231107,145600,762683825,1643,1636,1643,1636,602
|
|
20231107,145500,761698398,1636,1635,1636,1635,201
|
|
20231107,145400,761369663,1635,1635,1635,1635,446
|
|
20231107,145300,760640453,1635,1636,1636,1635,9080
|
|
20231107,145200,745794550,1636,1636,1637,1636,377
|
|
20231107,145100,745177777,1636,1636,1636,1636,1111
|
|
20231107,145000,743360181,1637,1636,1637,1636,678
|
|
20231107,144900,742250962,1636,1636,1636,1636,262
|
|
20231107,144800,741822330,1636,1637,1637,1636,300
|
|
20231107,144700,741331476,1637,1637,1637,1637,16
|
|
20231107,144600,741305284,1637,1637,1637,1637,3
|
|
20231107,144500,741300373,1637,1637,1637,1637,1
|
|
20231107,144400,741298736,1636,1636,1637,1636,254
|
|
20231107,144300,740883180,1637,1637,1637,1636,1384
|
|
20231107,144200,738618928,1637,1637,1637,1637,10
|
|
20231107,144100,738602558,1637,1637,1637,1636,3122
|
|
20231107,144000,733493745,1637,1637,1637,1636,569
|
|
20231107,143900,732562859,1636,1637,1637,1636,7739
|
|
20231107,143800,719896805,1637,1637,1637,1637,20
|
|
20231107,143700,719864065,1637,1637,1637,1637,0
|
|
20231107,143600,719864065,1637,1636,1637,1636,1071
|
|
20231107,143500,718111904,1636,1636,1636,1636,832
|
|
20231107,143400,716750752,1636,1636,1637,1636,1361
|
|
20231107,143300,714523856,1636,1636,1636,1636,131
|
|
20231107,143200,714309540,1638,1638,1638,1636,149
|
|
20231107,143100,714065772,1636,1636,1637,1635,478
|
|
20231107,143000,713283922,1636,1638,1638,1636,1982
|
|
20231107,142900,710041363,1637,1638,1638,1637,634
|
|
20231107,142800,709003497,1638,1638,1638,1638,2
|
|
20231107,142700,709000221,1636,1636,1636,1636,769
|
|
20231107,142600,707742137,1636,1638,1638,1636,8041
|
|
20231107,142500,694585223,1638,1638,1638,1638,13
|
|
20231107,142400,694563929,1639,1637,1639,1637,99
|
|
20231107,142300,694401852,1639,1640,1640,1637,10633
|
|
20231107,142200,676988631,1644,1643,1644,1640,7132
|
|
20231107,142100,665290157,1640,1640,1644,1640,77
|
|
20231107,142000,665163873,1644,1644,1644,1644,0
|
|
20231107,141900,665163873,1644,1641,1644,1641,1001
|
|
20231107,141800,663521229,1644,1644,1644,1644,1
|
|
20231107,141700,663519585,1641,1641,1641,1641,0
|
|
20231107,141600,663519585,1641,1644,1644,1641,1475
|
|
20231107,141500,661099098,1641,1641,1641,1641,231
|
|
20231107,141400,660720027,1644,1644,1644,1644,0
|
|
20231107,141300,660720027,1644,1644,1644,1644,1
|
|
20231107,141200,660718383,1641,1641,1641,1641,77
|
|
20231107,141100,660592026,1641,1641,1641,1641,886
|
|
20231107,141000,659138100,1642,1642,1642,1641,1148
|
|
20231107,140900,657254084,1644,1644,1644,1644,0
|
|
20231107,140800,657254084,1644,1644,1644,1644,5
|
|
20231107,140700,657245864,1644,1644,1644,1642,13
|
|
20231107,140600,657224512,1642,1642,1642,1642,470
|
|
20231107,140500,656452772,1642,1642,1642,1642,15
|
|
20231107,140400,656428142,1642,1642,1642,1642,203
|
|
20231107,140300,656094816,1642,1643,1643,1642,1130
|
|
20231107,140200,654239315,1643,1643,1643,1643,60
|
|
20231107,140100,654140735,1643,1643,1643,1643,16
|
|
20231107,140000,654114447,1643,1644,1644,1643,3
|
|
20231107,135900,654109516,1643,1643,1643,1643,0
|
|
20231107,135800,654109516,1643,1643,1643,1643,496
|
|
20231107,135700,653294588,1643,1643,1643,1643,0
|
|
20231107,135600,653294588,1643,1643,1643,1643,1
|
|
20231107,135500,653292945,1643,1643,1643,1643,1
|
|
20231107,135400,653291302,1642,1642,1642,1642,0
|
|
20231107,135300,653291302,1642,1642,1642,1642,50
|
|
20231107,135200,653209202,1641,1641,1641,1641,0
|
|
20231107,135100,653209202,1641,1641,1641,1641,0
|
|
20231107,135000,653209202,1641,1641,1641,1641,1
|
|
20231107,134900,653207561,1641,1643,1643,1641,6062
|
|
20231107,134800,643247805,1643,1643,1643,1643,0
|
|
20231107,134700,643247805,1643,1643,1643,1643,0
|
|
20231107,134600,643247805,1643,1643,1643,1643,0
|
|
20231107,134500,643247805,1643,1643,1643,1643,0
|
|
20231107,134400,643247805,1643,1643,1643,1643,10
|
|
20231107,134300,643231375,1643,1643,1643,1643,574
|
|
20231107,134200,642288293,1643,1643,1643,1643,13
|
|
20231107,134100,642266934,1643,1643,1643,1643,0
|
|
20231107,134000,642266934,1643,1643,1643,1643,0
|
|
20231107,133900,642266934,1643,1643,1643,1643,10
|
|
20231107,133800,642250504,1643,1643,1643,1643,187
|
|
20231107,133700,641943263,1644,1644,1644,1644,2
|
|
20231107,133600,641939975,1645,1641,1645,1641,31
|
|
20231107,133500,641888984,1640,1640,1640,1640,129
|
|
20231107,133400,641677424,1641,1641,1641,1641,200
|
|
20231107,133300,641349224,1640,1641,1641,1640,22
|
|
20231107,133200,641313123,1641,1640,1645,1639,676
|
|
20231107,133100,640204863,1645,1639,1645,1639,66
|
|
20231107,133000,640096654,1639,1641,1641,1639,1500
|
|
20231107,132900,637637191,1645,1641,1645,1641,13
|
|
20231107,132800,637615851,1641,1642,1642,1641,7121
|
|
20231107,132700,625930274,1642,1644,1645,1642,148
|
|
20231107,132600,625687242,1645,1643,1645,1642,7
|
|
20231107,132500,625675736,1643,1644,1645,1641,147
|
|
20231107,132400,625434411,1645,1645,1645,1642,105
|
|
20231107,132300,625261899,1645,1645,1645,1643,24
|
|
20231107,132200,625222449,1645,1643,1645,1643,45
|
|
20231107,132100,625148485,1643,1642,1643,1642,60
|
|
20231107,132000,625049935,1642,1642,1642,1642,136
|
|
20231107,131900,624826623,1643,1642,1643,1642,61
|
|
20231107,131800,624726411,1642,1642,1642,1642,807
|
|
20231107,131700,623401317,1645,1643,1645,1643,11
|
|
20231107,131600,623383226,1643,1643,1643,1643,3
|
|
20231107,131500,623378297,1642,1643,1643,1642,2600
|
|
20231107,131400,619109065,1642,1642,1642,1642,0
|
|
20231107,131300,619109065,1642,1642,1642,1642,0
|
|
20231107,131200,619109065,1642,1642,1642,1642,0
|
|
20231107,131100,619109065,1642,1642,1642,1642,6
|
|
20231107,131000,619099213,1642,1642,1642,1642,2
|
|
20231107,130900,619095929,1642,1642,1642,1641,1038
|
|
20231107,130800,617391731,1642,1642,1642,1642,3186
|
|
20231107,130700,612160319,1642,1642,1642,1642,1
|
|
20231107,130600,612158677,1645,1645,1645,1645,0
|
|
20231107,130500,612158677,1645,1645,1645,1645,1
|
|
20231107,130400,612157032,1641,1641,1641,1640,2065
|
|
20231107,130300,608770246,1645,1645,1645,1645,0
|
|
20231107,130200,608770246,1645,1646,1646,1645,135
|
|
20231107,130100,608548106,1646,1646,1646,1646,0
|
|
20231107,130000,608548106,1646,1646,1646,1646,0
|
|
20231107,125900,608548106,1646,1642,1646,1640,1000
|
|
20231107,125800,606906475,1642,1642,1642,1642,2
|
|
20231107,125700,606903191,1646,1643,1646,1643,2
|
|
20231107,125600,606899902,1642,1642,1642,1642,0
|
|
20231107,125500,606899902,1642,1642,1642,1642,52
|
|
20231107,125400,606814518,1642,1643,1646,1642,1781
|
|
20231107,125300,603888339,1646,1646,1646,1646,0
|
|
20231107,125200,603888339,1646,1646,1646,1646,1
|
|
20231107,125100,603886693,1646,1646,1646,1646,1
|
|
20231107,125000,603885047,1640,1640,1640,1640,0
|
|
20231107,124900,603885047,1640,1641,1641,1640,2000
|
|
20231107,124800,600605045,1640,1641,1648,1640,2258
|
|
20231107,124700,596896000,1646,1641,1646,1641,13
|
|
20231107,124600,596874652,1640,1645,1645,1640,1240
|
|
20231107,124500,594840407,1647,1641,1647,1640,440
|
|
20231107,124400,594118775,1641,1640,1641,1640,150
|
|
20231107,124300,593872770,1641,1640,1641,1640,60
|
|
20231107,124200,593774369,1641,1641,1641,1640,107
|
|
20231107,124100,593598884,1641,1645,1645,1641,66
|
|
20231107,124000,593490318,1645,1642,1645,1642,312
|
|
20231107,123900,592977081,1642,1645,1645,1640,641
|
|
20231107,123800,591925826,1645,1644,1645,1641,348
|
|
20231107,123700,591354700,1644,1646,1646,1638,14
|
|
20231107,123600,591331698,1645,1645,1646,1638,30
|
|
20231107,123500,591282337,1646,1642,1648,1637,518
|
|
20231107,123400,590431810,1648,1649,1649,1635,4585
|
|
20231107,123300,582928634,1649,1649,1649,1649,5
|
|
20231107,123200,582920389,1649,1649,1649,1649,0
|
|
20231107,123100,582920389,1649,1649,1649,1649,0
|
|
20231107,123000,582920389,1649,1649,1649,1649,9
|
|
20231107,122900,582905548,1644,1650,1650,1644,12
|
|
20231107,122800,582885760,1645,1648,1650,1645,175
|
|
20231107,122700,582597189,1644,1643,1649,1643,162
|
|
20231107,122600,582330435,1643,1643,1643,1643,5
|
|
20231107,122500,582322220,1643,1639,1643,1639,2
|
|
20231107,122400,582318938,1643,1643,1643,1643,20
|
|
20231107,122300,582286078,1643,1643,1643,1643,0
|
|
20231107,122200,582286078,1643,1643,1643,1643,0
|
|
20231107,122100,582286078,1643,1643,1643,1643,1
|
|
20231107,122000,582284435,1643,1640,1643,1640,48
|
|
20231107,121900,582205703,1640,1635,1640,1635,1890
|
|
20231107,121800,579114013,1634,1636,1636,1634,3417
|
|
20231107,121700,573527339,1635,1636,1636,1635,1626
|
|
20231107,121600,570868647,1635,1638,1640,1635,4633
|
|
20231107,121500,563287290,1638,1640,1640,1638,141
|
|
20231107,121400,563056270,1640,1641,1642,1637,17020
|
|
20231107,121300,535147152,1640,1641,1641,1640,4185
|
|
20231107,121200,528282640,1641,1642,1642,1641,1800
|
|
20231107,121100,525328740,1642,1640,1642,1640,5784
|
|
20231107,121000,515842976,1641,1641,1642,1640,5428
|
|
20231107,120900,506935557,1641,1641,1641,1641,4048
|
|
20231107,120800,500292789,1643,1643,1643,1641,4203
|
|
20231107,120700,493390608,1643,1643,1643,1643,82
|
|
20231107,120600,493255882,1643,1643,1643,1643,1
|
|
20231107,120500,493254239,1650,1650,1650,1650,2
|
|
20231107,120400,493250939,1642,1643,1650,1642,2690
|
|
20231107,120300,488833114,1643,1648,1650,1643,1668
|
|
20231107,120200,486092571,1650,1645,1650,1644,3012
|
|
20231107,120100,481139757,1645,1645,1645,1645,1000
|
|
20231107,120000,479494757,1650,1650,1650,1650,0
|
|
20231107,115900,479494757,1650,1650,1650,1650,0
|
|
20231107,115800,479494757,1650,1645,1650,1645,2
|
|
20231107,115700,479491462,1645,1648,1650,1645,3
|
|
20231107,115600,479486519,1649,1645,1650,1645,166
|
|
20231107,115500,479213440,1644,1645,1645,1644,634
|
|
20231107,115400,478170512,1645,1645,1645,1644,312
|
|
20231107,115300,477657273,1645,1645,1645,1645,370
|
|
20231107,115200,477048623,1645,1645,1645,1645,534
|
|
20231107,115100,476170193,1645,1645,1645,1644,1012
|
|
20231107,115000,474505537,1645,1645,1645,1645,29
|
|
20231107,114900,474457832,1645,1645,1645,1645,6
|
|
20231107,114800,474447962,1648,1648,1648,1648,1
|
|
20231107,114700,474446314,1644,1646,1646,1644,6045
|
|
20231107,114600,464501678,1646,1647,1650,1646,1533
|
|
20231107,114500,461976825,1647,1648,1648,1646,4661
|
|
20231107,114400,454302759,1648,1650,1650,1648,2347
|
|
20231107,114300,450434483,1650,1650,1650,1650,0
|
|
20231107,114200,450434483,1650,1649,1650,1649,11
|
|
20231107,114100,450416343,1649,1649,1649,1649,1313
|
|
20231107,114000,448251206,1650,1650,1650,1650,12
|
|
20231107,113900,448231406,1649,1649,1649,1649,4004
|
|
20231107,113800,441628810,1649,1649,1649,1649,1
|
|
20231107,113700,441627161,1650,1650,1650,1648,65
|
|
20231107,113600,441519913,1649,1649,1649,1649,24
|
|
20231107,113500,441480337,1650,1650,1650,1650,22
|
|
20231107,113400,441444037,1650,1650,1650,1647,1009
|
|
20231107,113300,439782195,1650,1650,1650,1650,40
|
|
20231107,113200,439716195,1650,1650,1650,1650,10
|
|
20231107,113100,439699695,1646,1647,1648,1646,3366
|
|
20231107,113000,434156845,1648,1650,1650,1648,420
|
|
20231107,112900,433464577,1650,1649,1650,1648,1260
|
|
20231107,112800,431387804,1648,1648,1648,1648,0
|
|
20231107,112700,431387804,1648,1648,1648,1648,307
|
|
20231107,112600,430881868,1648,1650,1650,1648,2059
|
|
20231107,112500,427487575,1650,1650,1650,1650,63
|
|
20231107,112400,427383625,1649,1649,1649,1649,22
|
|
20231107,112300,427347347,1648,1648,1648,1648,0
|
|
20231107,112200,427347347,1648,1650,1650,1648,7713
|
|
20231107,112100,414632692,1650,1651,1651,1650,1012
|
|
20231107,112000,412962327,1651,1651,1652,1651,777
|
|
20231107,111900,411679498,1651,1651,1651,1650,3219
|
|
20231107,111800,406367842,1650,1651,1651,1650,4864
|
|
20231107,111700,398338819,1651,1651,1651,1651,0
|
|
20231107,111600,398338819,1651,1651,1652,1651,1937
|
|
20231107,111500,395140781,1651,1652,1652,1651,1763
|
|
20231107,111400,392228558,1652,1654,1654,1652,7836
|
|
20231107,111300,379272948,1655,1655,1655,1655,7467
|
|
20231107,111200,366915063,1656,1657,1657,1656,7935
|
|
20231107,111100,353774693,1657,1657,1657,1657,66
|
|
20231107,111000,353665331,1660,1660,1660,1660,0
|
|
20231107,110900,353665331,1660,1660,1660,1660,0
|
|
20231107,110800,353665331,1660,1659,1660,1656,3375
|
|
20231107,110700,348071155,1660,1662,1662,1659,7432
|
|
20231107,110600,335728475,1663,1665,1665,1663,251
|
|
20231107,110500,335310564,1665,1665,1665,1665,15
|
|
20231107,110400,335285589,1665,1665,1665,1665,60
|
|
20231107,110300,335185689,1666,1666,1666,1666,0
|
|
20231107,110200,335185689,1666,1662,1666,1662,6547
|
|
20231107,110100,324294496,1662,1663,1663,1662,2335
|
|
20231107,110000,320413724,1663,1663,1663,1663,25
|
|
20231107,105900,320372149,1663,1663,1663,1663,11
|
|
20231107,105800,320353856,1662,1662,1662,1662,1026
|
|
20231107,105700,318648644,1662,1663,1663,1662,502
|
|
20231107,105600,317813819,1663,1663,1663,1663,0
|
|
20231107,105500,317813819,1663,1663,1663,1663,37
|
|
20231107,105400,317752288,1662,1662,1662,1662,859
|
|
20231107,105300,316324630,1662,1663,1663,1662,2368
|
|
20231107,105200,312388762,1664,1664,1664,1664,34
|
|
20231107,105100,312332186,1664,1664,1664,1664,0
|
|
20231107,105000,312332186,1664,1664,1664,1663,151
|
|
20231107,104900,312080954,1663,1662,1663,1662,547
|
|
20231107,104800,311171753,1665,1663,1665,1663,148
|
|
20231107,104700,310925581,1663,1665,1665,1663,2204
|
|
20231107,104600,307260321,1663,1663,1665,1663,149
|
|
20231107,104500,307012526,1665,1666,1666,1663,666
|
|
20231107,104400,305904935,1667,1662,1667,1661,1916
|
|
20231107,104300,302716099,1662,1662,1662,1661,1605
|
|
20231107,104200,300049363,1661,1661,1661,1661,2
|
|
20231107,104100,300046041,1660,1660,1660,1660,5
|
|
20231107,104000,300037741,1659,1658,1659,1658,1880
|
|
20231107,103900,296920666,1658,1659,1659,1658,1009
|
|
20231107,103800,295247734,1659,1660,1660,1659,1334
|
|
20231107,103700,293034627,1659,1661,1661,1659,342
|
|
20231107,103600,292467001,1661,1663,1663,1660,2106
|
|
20231107,103500,288968106,1664,1664,1664,1663,19
|
|
20231107,103400,288936498,1664,1661,1664,1661,1573
|
|
20231107,103300,286322132,1661,1661,1661,1661,273
|
|
20231107,103200,285868679,1661,1662,1662,1660,292
|
|
20231107,103100,285383666,1658,1658,1664,1658,2835
|
|
20231107,103000,280673765,1658,1657,1658,1657,813
|
|
20231107,102900,279325947,1656,1656,1656,1656,0
|
|
20231107,102800,279325947,1656,1656,1656,1656,400
|
|
20231107,102700,278663547,1657,1657,1657,1657,350
|
|
20231107,102600,278083597,1656,1656,1656,1656,1000
|
|
20231107,102500,276427597,1657,1657,1657,1656,201
|
|
20231107,102400,276094541,1657,1657,1657,1657,151
|
|
20231107,102300,275844334,1658,1658,1658,1658,18
|
|
20231107,102200,275814490,1658,1658,1658,1658,9
|
|
20231107,102100,275799568,1658,1658,1658,1658,57
|
|
20231107,102000,275705062,1657,1658,1658,1657,240
|
|
20231107,101900,275307143,1658,1658,1658,1658,32
|
|
20231107,101800,275254087,1658,1658,1658,1658,8
|
|
20231107,101700,275240823,1659,1659,1659,1659,10
|
|
20231107,101600,275224233,1660,1658,1660,1655,5563
|
|
20231107,101500,266015670,1656,1657,1657,1656,500
|
|
20231107,101400,265187638,1656,1656,1656,1656,3154
|
|
20231107,101300,259964614,1656,1656,1656,1656,933
|
|
20231107,101200,258419566,1657,1656,1657,1656,22
|
|
20231107,101100,258383128,1656,1656,1656,1656,100
|
|
20231107,101000,258217528,1656,1657,1657,1656,203
|
|
20231107,100900,257881209,1656,1656,1656,1656,281
|
|
20231107,100800,257415873,1656,1656,1656,1656,10
|
|
20231107,100700,257399313,1656,1656,1657,1656,1892
|
|
20231107,100600,254266151,1656,1658,1658,1656,2326
|
|
20231107,100500,250411877,1658,1658,1658,1658,834
|
|
20231107,100400,249029105,1658,1658,1658,1658,136
|
|
20231107,100300,248803617,1658,1660,1660,1658,1062
|
|
20231107,100200,247042360,1660,1661,1661,1660,526
|
|
20231107,100100,246169088,1660,1660,1661,1659,690
|
|
20231107,100000,245023735,1660,1661,1661,1660,56
|
|
20231107,095900,244930720,1661,1662,1662,1661,13
|
|
20231107,095800,244909115,1662,1658,1662,1657,16
|
|
20231107,095700,244882593,1658,1658,1658,1656,2046
|
|
20231107,095600,241494088,1657,1658,1662,1657,402
|
|
20231107,095500,240827869,1657,1656,1657,1656,4805
|
|
20231107,095400,232868096,1657,1657,1657,1656,1505
|
|
20231107,095300,230374811,1656,1658,1658,1656,6587
|
|
20231107,095200,219460043,1657,1657,1657,1657,0
|
|
20231107,095100,219460043,1657,1657,1657,1657,790
|
|
20231107,095000,218151013,1657,1659,1659,1657,2766
|
|
20231107,094900,213565193,1659,1661,1661,1659,5853
|
|
20231107,094800,203851320,1662,1662,1662,1662,60
|
|
20231107,094700,203751600,1662,1662,1662,1662,196
|
|
20231107,094600,203425848,1662,1662,1663,1662,661
|
|
20231107,094500,202327210,1661,1661,1661,1661,28
|
|
20231107,094400,202280702,1665,1660,1665,1660,796
|
|
20231107,094300,200959137,1660,1664,1664,1660,10313
|
|
20231107,094200,183833809,1664,1667,1667,1664,1355
|
|
20231107,094100,181579086,1665,1668,1668,1665,222
|
|
20231107,094000,181209453,1669,1669,1669,1669,1012
|
|
20231107,093900,179520425,1669,1669,1669,1669,133
|
|
20231107,093800,179298448,1669,1669,1669,1666,2664
|
|
20231107,093700,174860158,1666,1666,1666,1666,0
|
|
20231107,093600,174860158,1666,1666,1669,1665,692
|
|
20231107,093500,173707857,1666,1670,1670,1666,361
|
|
20231107,093400,173106419,1670,1670,1671,1670,2864
|
|
20231107,093300,168323538,1669,1669,1669,1669,1293
|
|
20231107,093200,166165521,1669,1664,1669,1664,2387
|
|
20231107,093100,162193175,1664,1664,1664,1662,1166
|
|
20231107,093000,160253191,1664,1662,1664,1662,2134
|
|
20231107,092900,156706423,1661,1662,1662,1661,2999
|
|
20231107,092800,151723095,1662,1661,1662,1661,9
|
|
20231107,092700,151708145,1661,1663,1663,1661,1372
|
|
20231107,092600,149428824,1663,1663,1663,1663,0
|
|
20231107,092500,149428824,1663,1661,1663,1661,918
|
|
20231107,092400,147903690,1661,1662,1663,1661,5459
|
|
20231107,092300,138829803,1662,1663,1664,1662,2582
|
|
20231107,092200,134538301,1662,1664,1664,1662,341
|
|
20231107,092100,133971063,1664,1666,1666,1662,948
|
|
20231107,092000,132393671,1666,1670,1670,1666,569
|
|
20231107,091900,131444606,1671,1673,1673,1671,24
|
|
20231107,091800,131404480,1674,1674,1674,1674,1034
|
|
20231107,091700,129673564,1674,1674,1676,1672,1354
|
|
20231107,091600,127405957,1675,1672,1676,1670,2082
|
|
20231107,091500,123926845,1674,1671,1676,1669,41
|
|
20231107,091400,123858270,1669,1678,1678,1667,753
|
|
20231107,091300,122601076,1679,1666,1679,1666,1229
|
|
20231107,091200,120548525,1666,1664,1666,1664,339
|
|
20231107,091100,119983764,1664,1666,1666,1664,807
|
|
20231107,091000,118640323,1666,1664,1667,1663,432
|
|
20231107,090900,117920955,1664,1667,1667,1661,1367
|
|
20231107,090800,115647615,1665,1663,1665,1662,1097
|
|
20231107,090700,113823331,1663,1653,1663,1653,10639
|
|
20231107,090600,96209783,1655,1659,1659,1653,5499
|
|
20231107,090500,87104677,1659,1654,1659,1652,8210
|
|
20231107,090400,73526686,1654,1654,1656,1654,2434
|
|
20231107,090300,69500847,1646,1651,1651,1646,588
|
|
20231107,090200,68531378,1650,1655,1655,1647,12098
|
|
20231107,090100,48563460,1655,1667,1667,1655,15625
|
|
20231107,090000,22660747,1667,1678,1678,1666,13537
|