613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,191000,430710996,1612,1612,1612,1612,3457
|
|
20231114,190900,430710996,1612,1612,1612,1612,0
|
|
20231114,190800,430710996,1612,1612,1612,1612,0
|
|
20231114,190700,430710996,1612,1612,1612,1612,0
|
|
20231114,190600,430710996,1612,1612,1612,1612,0
|
|
20231114,190500,430710996,1612,1612,1612,1612,0
|
|
20231114,190400,430710996,1612,1612,1612,1612,0
|
|
20231114,190300,430710996,1612,1612,1612,1612,0
|
|
20231114,190200,430710996,1612,1612,1612,1612,0
|
|
20231114,190100,430710996,1612,1612,1612,1612,0
|
|
20231114,190000,430710996,1612,1612,1612,1612,0
|
|
20231114,185900,430710996,1612,1612,1612,1612,0
|
|
20231114,185800,430710996,1612,1612,1612,1612,0
|
|
20231114,185700,430710996,1612,1612,1612,1612,0
|
|
20231114,185600,430710996,1612,1612,1612,1612,0
|
|
20231114,185500,430710996,1612,1612,1612,1612,0
|
|
20231114,185400,430710996,1612,1612,1612,1612,0
|
|
20231114,185300,430710996,1612,1612,1612,1612,0
|
|
20231114,185200,430710996,1612,1612,1612,1612,0
|
|
20231114,185100,430710996,1612,1612,1612,1612,0
|
|
20231114,185000,430710996,1612,1612,1612,1612,0
|
|
20231114,184900,430710996,1612,1612,1612,1612,0
|
|
20231114,184800,430710996,1612,1612,1612,1612,0
|
|
20231114,184700,430710996,1612,1612,1612,1612,0
|
|
20231114,184600,430710996,1612,1612,1612,1612,0
|
|
20231114,184500,430710996,1612,1612,1612,1612,0
|
|
20231114,184400,430710996,1612,1612,1612,1612,0
|
|
20231114,184300,430710996,1612,1612,1612,1612,0
|
|
20231114,184200,430710996,1612,1612,1612,1612,0
|
|
20231114,184100,430710996,1612,1612,1612,1612,0
|
|
20231114,184000,430710996,1612,1612,1612,1612,3457
|
|
20231114,183900,430710996,1612,1612,1612,1612,0
|
|
20231114,183800,430710996,1612,1612,1612,1612,0
|
|
20231114,183700,430710996,1612,1612,1612,1612,0
|
|
20231114,183600,430710996,1612,1612,1612,1612,0
|
|
20231114,183500,430710996,1612,1612,1612,1612,0
|
|
20231114,183400,430710996,1612,1612,1612,1612,0
|
|
20231114,183300,430710996,1612,1612,1612,1612,0
|
|
20231114,183200,430710996,1612,1612,1612,1612,0
|
|
20231114,183100,430710996,1612,1612,1612,1612,0
|
|
20231114,183000,430710996,1612,1612,1612,1612,0
|
|
20231114,182900,430710996,1612,1612,1612,1612,0
|
|
20231114,182800,430710996,1612,1612,1612,1612,0
|
|
20231114,182700,430710996,1612,1612,1612,1612,0
|
|
20231114,182600,430710996,1612,1612,1612,1612,0
|
|
20231114,182500,430710996,1612,1612,1612,1612,0
|
|
20231114,182400,430710996,1612,1612,1612,1612,0
|
|
20231114,182300,430710996,1612,1612,1612,1612,0
|
|
20231114,182200,430710996,1612,1612,1612,1612,0
|
|
20231114,182100,430710996,1612,1612,1612,1612,0
|
|
20231114,182000,430710996,1612,1612,1612,1612,0
|
|
20231114,181900,430710996,1612,1612,1612,1612,0
|
|
20231114,181800,430710996,1612,1612,1612,1612,0
|
|
20231114,181700,430710996,1612,1612,1612,1612,0
|
|
20231114,181600,430710996,1612,1612,1612,1612,0
|
|
20231114,181500,430710996,1612,1612,1612,1612,0
|
|
20231114,181400,430710996,1612,1612,1612,1612,0
|
|
20231114,181300,430710996,1612,1612,1612,1612,0
|
|
20231114,181200,430710996,1612,1612,1612,1612,0
|
|
20231114,181100,430710996,1612,1612,1612,1612,0
|
|
20231114,181000,430710996,1612,1612,1612,1612,3457
|
|
20231114,180900,430710996,1612,1612,1612,1612,0
|
|
20231114,180800,430710996,1612,1612,1612,1612,0
|
|
20231114,180700,430710996,1612,1612,1612,1612,0
|
|
20231114,180600,430710996,1612,1612,1612,1612,0
|
|
20231114,180500,430710996,1612,1612,1612,1612,0
|
|
20231114,180400,430710996,1612,1612,1612,1612,0
|
|
20231114,180300,430710996,1612,1612,1612,1612,0
|
|
20231114,180200,430710996,1612,1612,1612,1612,0
|
|
20231114,180100,430710996,1612,1612,1612,1612,0
|
|
20231114,180000,430710996,1612,1612,1612,1612,0
|
|
20231114,175900,430710996,1612,1612,1612,1612,0
|
|
20231114,175800,430710996,1612,1612,1612,1612,0
|
|
20231114,175700,430710996,1612,1612,1612,1612,0
|
|
20231114,175600,430710996,1612,1612,1612,1612,0
|
|
20231114,175500,430710996,1612,1612,1612,1612,0
|
|
20231114,175400,430710996,1612,1612,1612,1612,0
|
|
20231114,175300,430710996,1612,1612,1612,1612,0
|
|
20231114,175200,430710996,1612,1612,1612,1612,0
|
|
20231114,175100,430710996,1612,1612,1612,1612,0
|
|
20231114,175000,430710996,1612,1612,1612,1612,0
|
|
20231114,174900,430710996,1612,1612,1612,1612,0
|
|
20231114,174800,430710996,1612,1612,1612,1612,0
|
|
20231114,174700,430710996,1612,1612,1612,1612,0
|
|
20231114,174600,430710996,1612,1612,1612,1612,0
|
|
20231114,174500,430710996,1612,1612,1612,1612,0
|
|
20231114,174400,430710996,1612,1612,1612,1612,0
|
|
20231114,174300,430710996,1612,1612,1612,1612,0
|
|
20231114,174200,430710996,1612,1612,1612,1612,0
|
|
20231114,174100,430710996,1612,1612,1612,1612,0
|
|
20231114,174000,430710996,1612,1612,1612,1612,3457
|
|
20231114,173900,430710996,1612,1612,1612,1612,0
|
|
20231114,173800,430710996,1612,1612,1612,1612,0
|
|
20231114,173700,430710996,1612,1612,1612,1612,0
|
|
20231114,173600,430710996,1612,1612,1612,1612,0
|
|
20231114,173500,430710996,1612,1612,1612,1612,0
|
|
20231114,173400,430710996,1612,1612,1612,1612,0
|
|
20231114,173300,430710996,1612,1612,1612,1612,0
|
|
20231114,173200,430710996,1612,1612,1612,1612,0
|
|
20231114,173100,430710996,1612,1612,1612,1612,0
|
|
20231114,173000,430710996,1612,1612,1612,1612,0
|
|
20231114,172900,430710996,1612,1612,1612,1612,0
|
|
20231114,172800,430710996,1612,1612,1612,1612,0
|
|
20231114,172700,430710996,1612,1612,1612,1612,0
|
|
20231114,172600,430710996,1612,1612,1612,1612,0
|
|
20231114,172500,430710996,1612,1612,1612,1612,0
|
|
20231114,172400,430710996,1612,1612,1612,1612,0
|
|
20231114,172300,430710996,1612,1612,1612,1612,0
|
|
20231114,172200,430710996,1612,1612,1612,1612,0
|
|
20231114,172100,430710996,1612,1612,1612,1612,0
|
|
20231114,172000,430710996,1612,1612,1612,1612,0
|
|
20231114,171900,430710996,1612,1612,1612,1612,0
|
|
20231114,171800,430710996,1612,1612,1612,1612,0
|
|
20231114,171700,430710996,1612,1612,1612,1612,0
|
|
20231114,171600,430710996,1612,1612,1612,1612,0
|
|
20231114,171500,430710996,1612,1612,1612,1612,0
|
|
20231114,171400,430710996,1612,1612,1612,1612,0
|
|
20231114,171300,430710996,1612,1612,1612,1612,0
|
|
20231114,171200,430710996,1612,1612,1612,1612,0
|
|
20231114,171100,430710996,1612,1612,1612,1612,0
|
|
20231114,171000,430710996,1612,1612,1612,1612,3457
|
|
20231114,170900,430710996,1612,1612,1612,1612,0
|
|
20231114,170800,430710996,1612,1612,1612,1612,0
|
|
20231114,170700,430710996,1612,1612,1612,1612,0
|
|
20231114,170600,430710996,1612,1612,1612,1612,0
|
|
20231114,170500,430710996,1612,1612,1612,1612,0
|
|
20231114,170400,430710996,1612,1612,1612,1612,0
|
|
20231114,170300,430710996,1612,1612,1612,1612,0
|
|
20231114,170200,430710996,1612,1612,1612,1612,0
|
|
20231114,170100,430710996,1612,1612,1612,1612,0
|
|
20231114,170000,430710996,1612,1612,1612,1612,0
|
|
20231114,165900,430710996,1612,1612,1612,1612,0
|
|
20231114,165800,430710996,1612,1612,1612,1612,0
|
|
20231114,165700,430710996,1612,1612,1612,1612,0
|
|
20231114,165600,430710996,1612,1612,1612,1612,0
|
|
20231114,165500,430710996,1612,1612,1612,1612,0
|
|
20231114,165400,430710996,1612,1612,1612,1612,0
|
|
20231114,165300,430710996,1612,1612,1612,1612,0
|
|
20231114,165200,430710996,1612,1612,1612,1612,0
|
|
20231114,165100,430710996,1612,1612,1612,1612,0
|
|
20231114,165000,430710996,1612,1612,1612,1612,0
|
|
20231114,164900,430710996,1612,1612,1612,1612,0
|
|
20231114,164800,430710996,1612,1612,1612,1612,0
|
|
20231114,164700,430710996,1612,1612,1612,1612,0
|
|
20231114,164600,430710996,1612,1612,1612,1612,0
|
|
20231114,164500,430710996,1612,1612,1612,1612,0
|
|
20231114,164400,430710996,1612,1612,1612,1612,0
|
|
20231114,164300,430710996,1612,1612,1612,1612,0
|
|
20231114,164200,430710996,1612,1612,1612,1612,0
|
|
20231114,164100,430710996,1612,1612,1612,1612,0
|
|
20231114,164000,430710996,1612,1612,1612,1612,3457
|
|
20231114,163900,430710996,1612,1612,1612,1612,0
|
|
20231114,163800,430710996,1612,1612,1612,1612,0
|
|
20231114,163700,430710996,1612,1612,1612,1612,0
|
|
20231114,163600,430710996,1612,1612,1612,1612,0
|
|
20231114,163500,430710996,1612,1612,1612,1612,0
|
|
20231114,163400,430710996,1612,1612,1612,1612,0
|
|
20231114,163300,430710996,1612,1612,1612,1612,0
|
|
20231114,163200,430710996,1612,1612,1612,1612,0
|
|
20231114,163100,430710996,1612,1612,1612,1612,0
|
|
20231114,163000,430710996,1612,1612,1612,1612,0
|
|
20231114,162900,430710996,1612,1612,1612,1612,0
|
|
20231114,162800,430710996,1612,1612,1612,1612,0
|
|
20231114,162700,430710996,1612,1612,1612,1612,0
|
|
20231114,162600,430710996,1612,1612,1612,1612,0
|
|
20231114,162500,430710996,1612,1612,1612,1612,0
|
|
20231114,162400,430710996,1612,1612,1612,1612,0
|
|
20231114,162300,430710996,1612,1612,1612,1612,0
|
|
20231114,162200,430710996,1612,1612,1612,1612,0
|
|
20231114,162100,430710996,1612,1612,1612,1612,0
|
|
20231114,162000,430710996,1612,1612,1612,1612,0
|
|
20231114,161900,430710996,1612,1612,1612,1612,0
|
|
20231114,161800,430710996,1612,1612,1612,1612,0
|
|
20231114,161700,430710996,1612,1612,1612,1612,0
|
|
20231114,161600,430710996,1612,1612,1612,1612,0
|
|
20231114,161500,430710996,1612,1612,1612,1612,0
|
|
20231114,161400,430710996,1612,1612,1612,1612,0
|
|
20231114,161300,430710996,1612,1612,1612,1612,0
|
|
20231114,161200,430710996,1612,1612,1612,1612,0
|
|
20231114,161100,430710996,1612,1612,1612,1612,0
|
|
20231114,161000,430710996,1612,1612,1612,1612,3457
|
|
20231114,160900,430710996,1612,1612,1612,1612,0
|
|
20231114,160800,430710996,1612,1612,1612,1612,0
|
|
20231114,160700,430710996,1612,1612,1612,1612,0
|
|
20231114,160600,430710996,1612,1612,1612,1612,0
|
|
20231114,160500,430710996,1612,1612,1612,1612,0
|
|
20231114,160400,430710996,1612,1612,1612,1612,0
|
|
20231114,160300,430710996,1612,1612,1612,1612,0
|
|
20231114,160200,430710996,1612,1612,1612,1612,0
|
|
20231114,160100,430710996,1612,1612,1612,1612,0
|
|
20231114,160000,430710996,1612,1612,1612,1612,0
|
|
20231114,155900,430710996,1612,1612,1612,1612,0
|
|
20231114,155800,430710996,1612,1612,1612,1612,0
|
|
20231114,155700,430710996,1612,1612,1612,1612,0
|
|
20231114,155600,430710996,1612,1612,1612,1612,0
|
|
20231114,155500,430710996,1612,1612,1612,1612,0
|
|
20231114,155400,430710996,1612,1612,1612,1612,0
|
|
20231114,155300,430710996,1612,1612,1612,1612,0
|
|
20231114,155200,430710996,1612,1612,1612,1612,0
|
|
20231114,155100,430710996,1612,1612,1612,1612,0
|
|
20231114,155000,430710996,1612,1612,1612,1612,0
|
|
20231114,154900,430710996,1612,1612,1612,1612,0
|
|
20231114,154800,430710996,1612,1612,1612,1612,0
|
|
20231114,154700,430710996,1612,1612,1612,1612,0
|
|
20231114,154600,430710996,1612,1612,1612,1612,0
|
|
20231114,154500,430710996,1612,1612,1612,1612,0
|
|
20231114,154400,430710996,1612,1612,1612,1612,0
|
|
20231114,154300,430710996,1612,1612,1612,1612,0
|
|
20231114,154200,430710996,1612,1612,1612,1612,0
|
|
20231114,154100,430710996,1612,1612,1612,1612,0
|
|
20231114,154000,430710996,1612,1612,1612,1612,3457
|
|
20231114,153900,430710996,1612,1612,1612,1612,0
|
|
20231114,153800,430710996,1612,1612,1612,1612,0
|
|
20231114,153700,430710996,1612,1612,1612,1612,0
|
|
20231114,153600,430710996,1612,1612,1612,1612,0
|
|
20231114,153500,430710996,1612,1612,1612,1612,0
|
|
20231114,153400,430710996,1612,1612,1612,1612,0
|
|
20231114,153300,430710996,1612,1612,1612,1612,0
|
|
20231114,153200,430710996,1612,1612,1612,1612,0
|
|
20231114,153100,430710996,1612,1612,1612,1612,0
|
|
20231114,153000,430710996,1612,1612,1612,1612,3457
|
|
20231114,152900,425138312,1612,1612,1612,1612,0
|
|
20231114,152800,425138312,1612,1612,1612,1612,0
|
|
20231114,152700,425138312,1612,1612,1612,1612,0
|
|
20231114,152600,425138312,1612,1612,1612,1612,0
|
|
20231114,152500,425138312,1612,1612,1612,1612,0
|
|
20231114,152400,425138312,1612,1612,1612,1612,0
|
|
20231114,152300,425138312,1612,1612,1612,1612,0
|
|
20231114,152200,425138312,1612,1612,1612,1612,0
|
|
20231114,152100,425138312,1612,1612,1612,1612,0
|
|
20231114,152000,425138312,1612,1612,1612,1612,0
|
|
20231114,151900,425138312,1612,1608,1613,1607,109
|
|
20231114,151800,424963108,1613,1611,1613,1611,259
|
|
20231114,151700,424545799,1613,1613,1613,1606,1775
|
|
20231114,151600,421687090,1612,1612,1612,1612,1
|
|
20231114,151500,421685478,1613,1613,1613,1613,270
|
|
20231114,151400,421249968,1613,1613,1613,1613,1
|
|
20231114,151300,421248355,1608,1612,1612,1608,1023
|
|
20231114,151200,419599351,1612,1612,1613,1612,90
|
|
20231114,151100,419454261,1613,1612,1613,1612,500
|
|
20231114,151000,418648061,1613,1613,1613,1613,0
|
|
20231114,150900,418648061,1613,1613,1613,1613,90
|
|
20231114,150800,418502891,1613,1612,1613,1609,1397
|
|
20231114,150700,416250575,1606,1609,1612,1606,653
|
|
20231114,150600,415200758,1609,1612,1612,1609,751
|
|
20231114,150500,413990337,1612,1612,1612,1612,200
|
|
20231114,150400,413667937,1612,1612,1612,1612,10
|
|
20231114,150300,413651817,1612,1612,1612,1612,0
|
|
20231114,150200,413651817,1612,1612,1612,1612,1500
|
|
20231114,150100,411233817,1613,1613,1613,1613,612
|
|
20231114,150000,410246661,1613,1612,1613,1612,439
|
|
20231114,145900,409538779,1613,1613,1613,1613,831
|
|
20231114,145800,408198376,1613,1613,1613,1613,0
|
|
20231114,145700,408198376,1613,1612,1613,1612,501
|
|
20231114,145600,407390763,1613,1613,1613,1613,1
|
|
20231114,145500,407389150,1613,1613,1613,1613,50
|
|
20231114,145400,407308500,1613,1613,1613,1613,3
|
|
20231114,145300,407303661,1613,1613,1613,1613,0
|
|
20231114,145200,407303661,1613,1613,1613,1613,0
|
|
20231114,145100,407303661,1613,1613,1613,1613,6
|
|
20231114,145000,407293983,1613,1613,1613,1613,16
|
|
20231114,144900,407268175,1616,1608,1616,1608,18263
|
|
20231114,144800,377861738,1608,1608,1608,1608,246
|
|
20231114,144700,377466170,1608,1605,1608,1605,2826
|
|
20231114,144600,372924962,1608,1608,1608,1608,20
|
|
20231114,144500,372892802,1608,1608,1608,1608,1
|
|
20231114,144400,372891194,1607,1607,1607,1607,3000
|
|
20231114,144300,368070194,1608,1608,1608,1608,0
|
|
20231114,144200,368070194,1608,1608,1608,1608,7
|
|
20231114,144100,368058938,1608,1608,1609,1604,7
|
|
20231114,144000,368047697,1604,1609,1609,1604,13714
|
|
20231114,143900,346032711,1609,1609,1609,1609,0
|
|
20231114,143800,346032711,1609,1609,1609,1609,0
|
|
20231114,143700,346032711,1609,1609,1609,1609,0
|
|
20231114,143600,346032711,1609,1609,1609,1609,0
|
|
20231114,143500,346032711,1609,1609,1609,1609,1
|
|
20231114,143400,346031102,1608,1608,1608,1608,0
|
|
20231114,143300,346031102,1608,1608,1608,1608,0
|
|
20231114,143200,346031102,1608,1608,1608,1608,0
|
|
20231114,143100,346031102,1608,1608,1608,1608,1285
|
|
20231114,143000,343964822,1608,1608,1608,1607,247
|
|
20231114,142900,343567647,1608,1607,1609,1607,322
|
|
20231114,142800,343050151,1609,1609,1609,1609,101
|
|
20231114,142700,342887642,1609,1609,1609,1609,501
|
|
20231114,142600,342081533,1609,1609,1609,1609,13
|
|
20231114,142500,342060616,1609,1609,1609,1609,0
|
|
20231114,142400,342060616,1609,1609,1609,1609,0
|
|
20231114,142300,342060616,1609,1609,1609,1609,0
|
|
20231114,142200,342060616,1609,1609,1609,1609,12
|
|
20231114,142100,342041308,1609,1609,1609,1609,5
|
|
20231114,142000,342033263,1609,1607,1609,1607,186
|
|
20231114,141900,341734359,1607,1607,1607,1607,0
|
|
20231114,141800,341734359,1607,1607,1607,1607,5
|
|
20231114,141700,341726324,1607,1607,1607,1607,12
|
|
20231114,141600,341707040,1607,1609,1609,1607,2001
|
|
20231114,141500,338487433,1609,1608,1609,1608,500
|
|
20231114,141400,337682971,1605,1607,1607,1605,863
|
|
20231114,141300,336297262,1608,1606,1608,1606,1047
|
|
20231114,141200,334613979,1607,1608,1608,1606,1823
|
|
20231114,141100,331685968,1607,1607,1607,1607,331
|
|
20231114,141000,331154051,1606,1607,1607,1606,1394
|
|
20231114,140900,328915284,1608,1608,1608,1608,1
|
|
20231114,140800,328913676,1608,1608,1608,1608,0
|
|
20231114,140700,328913676,1608,1608,1608,1608,1
|
|
20231114,140600,328912068,1608,1608,1608,1608,0
|
|
20231114,140500,328912068,1608,1608,1608,1608,150
|
|
20231114,140400,328670868,1607,1607,1607,1607,747
|
|
20231114,140300,327470439,1607,1606,1607,1606,41
|
|
20231114,140200,327404592,1607,1607,1607,1607,1300
|
|
20231114,140100,325315492,1607,1607,1607,1607,100
|
|
20231114,140000,325154792,1607,1607,1607,1607,214
|
|
20231114,135900,324810894,1607,1607,1607,1607,1
|
|
20231114,135800,324809287,1607,1607,1607,1607,0
|
|
20231114,135700,324809287,1607,1607,1607,1607,0
|
|
20231114,135600,324809287,1607,1607,1607,1607,100
|
|
20231114,135500,324648587,1607,1607,1607,1607,0
|
|
20231114,135400,324648587,1607,1607,1607,1607,0
|
|
20231114,135300,324648587,1607,1607,1607,1606,104
|
|
20231114,135200,324481460,1608,1608,1608,1608,0
|
|
20231114,135100,324481460,1608,1608,1608,1606,41
|
|
20231114,135000,324415572,1608,1607,1608,1607,12
|
|
20231114,134900,324396286,1608,1608,1608,1608,0
|
|
20231114,134800,324396286,1608,1608,1608,1608,0
|
|
20231114,134700,324396286,1608,1607,1608,1607,1054
|
|
20231114,134600,322701507,1607,1607,1607,1607,61
|
|
20231114,134500,322603480,1607,1607,1607,1607,0
|
|
20231114,134400,322603480,1607,1607,1607,1607,1370
|
|
20231114,134300,320401890,1606,1607,1607,1606,21
|
|
20231114,134200,320368153,1606,1606,1606,1606,79
|
|
20231114,134100,320241279,1606,1605,1606,1605,234
|
|
20231114,134000,319865559,1606,1606,1606,1606,214
|
|
20231114,133900,319521875,1605,1605,1605,1605,537
|
|
20231114,133800,318659990,1606,1606,1606,1606,1
|
|
20231114,133700,318658384,1605,1605,1605,1605,14
|
|
20231114,133600,318635914,1606,1606,1606,1606,10
|
|
20231114,133500,318619854,1606,1606,1606,1606,90
|
|
20231114,133400,318475314,1606,1606,1606,1606,889
|
|
20231114,133300,317047580,1606,1606,1606,1606,2
|
|
20231114,133200,317044368,1606,1606,1606,1606,0
|
|
20231114,133100,317044368,1606,1605,1606,1605,2
|
|
20231114,133000,317041157,1606,1606,1606,1606,500
|
|
20231114,132900,316238157,1606,1606,1606,1606,0
|
|
20231114,132800,316238157,1606,1606,1606,1606,0
|
|
20231114,132700,316238157,1606,1606,1606,1603,302
|
|
20231114,132600,315754041,1605,1605,1605,1605,500
|
|
20231114,132500,314951541,1606,1606,1606,1606,5
|
|
20231114,132400,314943511,1606,1606,1606,1606,6
|
|
20231114,132300,314933875,1606,1605,1606,1604,110
|
|
20231114,132200,314757424,1605,1605,1605,1605,5
|
|
20231114,132100,314749399,1605,1606,1606,1605,15
|
|
20231114,132000,314725310,1606,1606,1606,1606,214
|
|
20231114,131900,314381626,1606,1606,1606,1606,0
|
|
20231114,131800,314381626,1606,1606,1606,1606,0
|
|
20231114,131700,314381626,1606,1606,1606,1606,5
|
|
20231114,131600,314373596,1606,1603,1606,1603,1693
|
|
20231114,131500,311659714,1606,1606,1606,1606,0
|
|
20231114,131400,311659714,1606,1606,1606,1606,790
|
|
20231114,131300,310390974,1606,1607,1607,1606,11
|
|
20231114,131200,310373307,1607,1607,1607,1607,1
|
|
20231114,131100,310371700,1607,1607,1607,1607,0
|
|
20231114,131000,310371700,1607,1606,1607,1606,922
|
|
20231114,130900,308890052,1603,1603,1603,1603,0
|
|
20231114,130800,308890052,1603,1603,1603,1603,509
|
|
20231114,130700,308074125,1606,1606,1606,1606,600
|
|
20231114,130600,307110525,1606,1606,1606,1606,0
|
|
20231114,130500,307110525,1606,1606,1606,1606,1
|
|
20231114,130400,307108919,1603,1603,1603,1603,880
|
|
20231114,130300,305698279,1603,1603,1603,1603,0
|
|
20231114,130200,305698279,1603,1603,1603,1603,235
|
|
20231114,130100,305321574,1603,1605,1605,1603,500
|
|
20231114,130000,304519188,1607,1607,1607,1607,265
|
|
20231114,125900,304093333,1607,1607,1607,1607,12
|
|
20231114,125800,304074049,1607,1607,1607,1607,56
|
|
20231114,125700,303984057,1605,1606,1606,1605,160
|
|
20231114,125600,303727247,1605,1605,1605,1605,10
|
|
20231114,125500,303711197,1606,1606,1606,1606,100
|
|
20231114,125400,303550597,1605,1605,1605,1605,10
|
|
20231114,125300,303534547,1607,1607,1607,1607,0
|
|
20231114,125200,303534547,1607,1606,1607,1606,1338
|
|
20231114,125100,301384514,1606,1606,1606,1606,0
|
|
20231114,125000,301384514,1606,1605,1606,1605,3261
|
|
20231114,124900,296149609,1605,1605,1605,1602,427
|
|
20231114,124800,295464465,1605,1602,1605,1602,2
|
|
20231114,124700,295461258,1605,1605,1605,1605,16
|
|
20231114,124600,295435578,1605,1605,1605,1605,1412
|
|
20231114,124500,293169318,1604,1603,1604,1603,5615
|
|
20231114,124400,284164123,1602,1603,1603,1602,2479
|
|
20231114,124300,280192738,1602,1602,1602,1602,213
|
|
20231114,124200,279851512,1602,1602,1602,1602,0
|
|
20231114,124100,279851512,1602,1601,1602,1601,2579
|
|
20231114,124000,275720021,1601,1600,1601,1600,2985
|
|
20231114,123900,270943021,1600,1600,1600,1600,50
|
|
20231114,123800,270863021,1599,1599,1599,1599,0
|
|
20231114,123700,270863021,1599,1599,1599,1599,6
|
|
20231114,123600,270853427,1599,1599,1599,1599,4
|
|
20231114,123500,270847031,1599,1599,1599,1599,0
|
|
20231114,123400,270847031,1599,1599,1599,1599,1000
|
|
20231114,123300,269248031,1599,1599,1599,1599,0
|
|
20231114,123200,269248031,1599,1599,1599,1599,0
|
|
20231114,123100,269248031,1599,1599,1599,1599,0
|
|
20231114,123000,269248031,1599,1599,1599,1599,900
|
|
20231114,122900,267808931,1599,1599,1599,1599,100
|
|
20231114,122800,267649031,1597,1597,1597,1597,313
|
|
20231114,122700,267149170,1597,1597,1597,1597,0
|
|
20231114,122600,267149170,1597,1599,1599,1597,3855
|
|
20231114,122500,260992659,1599,1599,1599,1599,0
|
|
20231114,122400,260992659,1599,1599,1599,1599,149
|
|
20231114,122300,260754408,1600,1600,1600,1600,0
|
|
20231114,122200,260754408,1600,1600,1600,1600,0
|
|
20231114,122100,260754408,1600,1600,1600,1600,0
|
|
20231114,122000,260754408,1600,1599,1600,1599,90
|
|
20231114,121900,260610497,1599,1600,1600,1599,511
|
|
20231114,121800,259792908,1600,1600,1600,1600,31
|
|
20231114,121700,259743308,1600,1597,1600,1597,8
|
|
20231114,121600,259730529,1597,1597,1597,1597,2
|
|
20231114,121500,259727335,1597,1597,1597,1597,19
|
|
20231114,121400,259696992,1600,1600,1600,1600,0
|
|
20231114,121300,259696992,1600,1600,1600,1600,17
|
|
20231114,121200,259669792,1600,1600,1600,1600,9
|
|
20231114,121100,259655392,1600,1600,1600,1600,0
|
|
20231114,121000,259655392,1600,1600,1600,1600,0
|
|
20231114,120900,259655392,1600,1600,1600,1600,0
|
|
20231114,120800,259655392,1600,1600,1600,1600,201
|
|
20231114,120700,259333792,1600,1600,1600,1600,4
|
|
20231114,120600,259327392,1600,1600,1600,1600,86
|
|
20231114,120500,259189792,1601,1601,1601,1601,0
|
|
20231114,120400,259189792,1601,1601,1601,1601,11
|
|
20231114,120300,259172181,1601,1601,1601,1601,0
|
|
20231114,120200,259172181,1601,1601,1601,1601,10
|
|
20231114,120100,259156171,1601,1600,1601,1600,214
|
|
20231114,120000,258813648,1600,1600,1600,1600,0
|
|
20231114,115900,258813648,1600,1600,1600,1600,9
|
|
20231114,115800,258799248,1595,1595,1595,1595,0
|
|
20231114,115700,258799248,1595,1595,1595,1595,0
|
|
20231114,115600,258799248,1595,1595,1595,1595,0
|
|
20231114,115500,258799248,1595,1595,1595,1595,0
|
|
20231114,115400,258799248,1595,1595,1595,1595,100
|
|
20231114,115300,258639748,1595,1599,1599,1595,6
|
|
20231114,115200,258630162,1601,1601,1601,1601,0
|
|
20231114,115100,258630162,1601,1601,1601,1601,0
|
|
20231114,115000,258630162,1601,1601,1601,1601,0
|
|
20231114,114900,258630162,1601,1601,1601,1601,2
|
|
20231114,114800,258626960,1601,1601,1601,1601,0
|
|
20231114,114700,258626960,1601,1601,1601,1601,0
|
|
20231114,114600,258626960,1601,1600,1601,1600,18
|
|
20231114,114500,258598152,1601,1601,1601,1601,0
|
|
20231114,114400,258598152,1601,1601,1601,1601,200
|
|
20231114,114300,258277952,1601,1601,1601,1601,0
|
|
20231114,114200,258277952,1601,1601,1601,1601,52
|
|
20231114,114100,258194700,1600,1598,1600,1598,11161
|
|
20231114,114000,240356321,1598,1597,1598,1597,3386
|
|
20231114,113900,234945593,1598,1598,1598,1598,402
|
|
20231114,113800,234303197,1598,1598,1598,1598,0
|
|
20231114,113700,234303197,1598,1593,1598,1593,914
|
|
20231114,113600,232842862,1593,1597,1598,1593,1070
|
|
20231114,113500,231134347,1591,1591,1591,1591,0
|
|
20231114,113400,231134347,1591,1591,1591,1591,0
|
|
20231114,113300,231134347,1591,1598,1598,1591,3103
|
|
20231114,113200,226190966,1598,1598,1598,1598,0
|
|
20231114,113100,226190966,1598,1598,1598,1598,0
|
|
20231114,113000,226190966,1598,1598,1598,1598,3086
|
|
20231114,112900,221259538,1598,1598,1598,1598,0
|
|
20231114,112800,221259538,1598,1598,1598,1598,2
|
|
20231114,112700,221256342,1598,1598,1598,1598,0
|
|
20231114,112600,221256342,1598,1598,1598,1598,0
|
|
20231114,112500,221256342,1598,1598,1598,1598,626
|
|
20231114,112400,220255994,1599,1599,1599,1599,0
|
|
20231114,112300,220255994,1599,1599,1599,1599,0
|
|
20231114,112200,220255994,1599,1599,1599,1599,0
|
|
20231114,112100,220255994,1599,1599,1599,1599,0
|
|
20231114,112000,220255994,1599,1599,1599,1599,214
|
|
20231114,111900,219913808,1599,1599,1599,1599,1
|
|
20231114,111800,219912209,1599,1599,1599,1599,1
|
|
20231114,111700,219910610,1595,1595,1595,1595,0
|
|
20231114,111600,219910610,1595,1598,1598,1595,3880
|
|
20231114,111500,213719598,1599,1599,1600,1599,6
|
|
20231114,111400,213710003,1600,1600,1600,1600,0
|
|
20231114,111300,213710003,1600,1600,1600,1600,50
|
|
20231114,111200,213630003,1600,1600,1600,1600,50
|
|
20231114,111100,213550003,1600,1600,1600,1600,273
|
|
20231114,111000,213113203,1601,1601,1601,1601,3
|
|
20231114,110900,213108400,1600,1601,1601,1600,4863
|
|
20231114,110800,205327588,1601,1601,1601,1601,0
|
|
20231114,110700,205327588,1601,1601,1601,1601,0
|
|
20231114,110600,205327588,1601,1601,1601,1601,171
|
|
20231114,110500,205053817,1600,1600,1601,1600,802
|
|
20231114,110400,203769875,1601,1601,1601,1601,550
|
|
20231114,110300,202889325,1600,1600,1600,1600,0
|
|
20231114,110200,202889325,1600,1600,1600,1600,100
|
|
20231114,110100,202729325,1600,1600,1600,1600,25
|
|
20231114,110000,202689325,1600,1601,1601,1600,1233
|
|
20231114,105900,200716311,1600,1600,1600,1600,134
|
|
20231114,105800,200501911,1601,1601,1601,1601,0
|
|
20231114,105700,200501911,1601,1598,1601,1598,2683
|
|
20231114,105600,196208568,1597,1597,1597,1597,0
|
|
20231114,105500,196208568,1597,1597,1597,1597,0
|
|
20231114,105400,196208568,1597,1597,1597,1597,0
|
|
20231114,105300,196208568,1597,1599,1599,1597,706
|
|
20231114,105200,195080475,1599,1599,1599,1599,299
|
|
20231114,105100,194602374,1600,1601,1601,1600,1980
|
|
20231114,105000,191434272,1601,1601,1601,1601,22
|
|
20231114,104900,191399050,1601,1601,1601,1601,276
|
|
20231114,104800,190957174,1601,1601,1601,1601,6
|
|
20231114,104700,190947568,1601,1601,1601,1601,36
|
|
20231114,104600,190889932,1603,1603,1603,1603,10
|
|
20231114,104500,190873902,1604,1604,1604,1604,6
|
|
20231114,104400,190864278,1604,1604,1604,1604,0
|
|
20231114,104300,190864278,1604,1600,1604,1600,71
|
|
20231114,104200,190750642,1600,1603,1603,1600,6990
|
|
20231114,104100,179559248,1602,1602,1602,1602,0
|
|
20231114,104000,179559248,1602,1603,1603,1602,463
|
|
20231114,103900,178817308,1602,1602,1602,1602,325
|
|
20231114,103800,178296658,1602,1602,1602,1602,689
|
|
20231114,103700,177192880,1603,1603,1603,1603,647
|
|
20231114,103600,176155739,1603,1603,1603,1603,3
|
|
20231114,103500,176150930,1603,1602,1603,1602,112
|
|
20231114,103400,175971496,1603,1603,1603,1603,51
|
|
20231114,103300,175889743,1603,1603,1603,1603,150
|
|
20231114,103200,175649293,1603,1603,1603,1603,1200
|
|
20231114,103100,173725693,1603,1603,1603,1603,0
|
|
20231114,103000,173725693,1603,1602,1603,1602,1873
|
|
20231114,102900,170723276,1602,1602,1602,1602,220
|
|
20231114,102800,170370836,1602,1602,1602,1602,5
|
|
20231114,102700,170362826,1603,1601,1603,1601,1311
|
|
20231114,102600,168262615,1601,1600,1601,1600,231
|
|
20231114,102500,167892795,1600,1600,1600,1600,0
|
|
20231114,102400,167892795,1600,1600,1600,1600,2
|
|
20231114,102300,167889595,1600,1600,1600,1600,0
|
|
20231114,102200,167889595,1600,1600,1600,1600,1943
|
|
20231114,102100,164780795,1600,1601,1601,1600,479
|
|
20231114,102000,164014216,1601,1601,1602,1601,316
|
|
20231114,101900,163508198,1601,1601,1601,1601,514
|
|
20231114,101800,162685284,1601,1601,1601,1601,300
|
|
20231114,101700,162204984,1601,1601,1601,1601,463
|
|
20231114,101600,161463721,1601,1601,1601,1601,0
|
|
20231114,101500,161463721,1601,1601,1601,1601,3
|
|
20231114,101400,161458918,1601,1601,1601,1601,0
|
|
20231114,101300,161458918,1601,1602,1602,1601,75
|
|
20231114,101200,161338790,1601,1601,1601,1601,1000
|
|
20231114,101100,159737790,1601,1601,1601,1601,865
|
|
20231114,101000,158352925,1601,1601,1601,1601,27
|
|
20231114,100900,158309698,1600,1600,1600,1600,1000
|
|
20231114,100800,156709698,1600,1600,1600,1600,390
|
|
20231114,100700,156085698,1600,1602,1602,1600,245
|
|
20231114,100600,155693458,1602,1602,1602,1602,57
|
|
20231114,100500,155602144,1602,1600,1602,1600,1667
|
|
20231114,100400,152932793,1601,1601,1601,1600,3468
|
|
20231114,100300,147383410,1601,1601,1601,1601,120
|
|
20231114,100200,147191290,1601,1602,1602,1600,5923
|
|
20231114,100100,137714274,1603,1601,1603,1601,5127
|
|
20231114,100000,129503118,1600,1600,1601,1600,2905
|
|
20231114,095900,124854393,1600,1595,1600,1594,2112
|
|
20231114,095800,121479444,1594,1594,1594,1594,492
|
|
20231114,095700,120695196,1598,1598,1598,1598,6538
|
|
20231114,095600,110247472,1597,1595,1597,1595,1301
|
|
20231114,095500,108170065,1594,1594,1594,1594,1417
|
|
20231114,095400,105911367,1594,1596,1596,1594,2104
|
|
20231114,095300,102556341,1596,1597,1597,1596,230
|
|
20231114,095200,102189051,1597,1597,1597,1597,100
|
|
20231114,095100,102029351,1597,1597,1597,1597,597
|
|
20231114,095000,101075942,1597,1597,1597,1597,0
|
|
20231114,094900,101075942,1597,1597,1597,1597,150
|
|
20231114,094800,100836392,1598,1596,1598,1596,321
|
|
20231114,094700,100323854,1596,1596,1596,1596,4
|
|
20231114,094600,100317470,1596,1596,1596,1596,392
|
|
20231114,094500,99691838,1596,1596,1596,1596,1466
|
|
20231114,094400,97352102,1597,1597,1597,1597,0
|
|
20231114,094300,97352102,1597,1597,1597,1597,150
|
|
20231114,094200,97112552,1598,1598,1598,1598,2
|
|
20231114,094100,97109356,1599,1599,1599,1599,0
|
|
20231114,094000,97109356,1599,1599,1599,1599,254
|
|
20231114,093900,96703210,1596,1599,1599,1596,24
|
|
20231114,093800,96664843,1599,1594,1599,1594,2196
|
|
20231114,093700,93155840,1598,1596,1598,1595,211
|
|
20231114,093600,92819162,1598,1598,1598,1598,2
|
|
20231114,093500,92815966,1598,1598,1598,1598,2
|
|
20231114,093400,92812770,1598,1598,1598,1598,299
|
|
20231114,093300,92334968,1599,1598,1599,1598,307
|
|
20231114,093200,91844337,1598,1599,1599,1598,876
|
|
20231114,093100,90444484,1599,1598,1599,1598,618
|
|
20231114,093000,89456899,1598,1598,1599,1598,1394
|
|
20231114,092900,87229283,1598,1598,1598,1598,26
|
|
20231114,092800,87187735,1599,1599,1599,1599,161
|
|
20231114,092700,86930296,1599,1599,1599,1599,256
|
|
20231114,092600,86520952,1599,1599,1599,1599,376
|
|
20231114,092500,85919728,1594,1596,1600,1594,9792
|
|
20231114,092400,70277813,1596,1597,1597,1596,1560
|
|
20231114,092300,67786786,1597,1597,1597,1597,223
|
|
20231114,092200,67430655,1597,1597,1597,1597,20
|
|
20231114,092100,67398715,1600,1601,1601,1600,100
|
|
20231114,092000,67238659,1601,1596,1601,1596,4824
|
|
20231114,091900,59525236,1597,1597,1597,1597,0
|
|
20231114,091800,59525236,1597,1597,1597,1597,2
|
|
20231114,091700,59522042,1597,1596,1597,1596,603
|
|
20231114,091600,58559107,1597,1592,1597,1592,4604
|
|
20231114,091500,51222177,1592,1592,1593,1592,478
|
|
20231114,091400,50461200,1592,1594,1595,1592,2017
|
|
20231114,091300,47247683,1595,1596,1596,1595,305
|
|
20231114,091200,46761206,1597,1597,1597,1597,856
|
|
20231114,091100,45394174,1597,1595,1597,1595,1176
|
|
20231114,091000,43517402,1595,1595,1596,1595,880
|
|
20231114,090900,42113752,1595,1595,1595,1595,1
|
|
20231114,090800,42112157,1594,1592,1594,1592,2471
|
|
20231114,090700,38177141,1592,1592,1592,1592,635
|
|
20231114,090600,37166221,1591,1590,1591,1590,842
|
|
20231114,090500,35826951,1590,1589,1590,1589,235
|
|
20231114,090400,35453534,1587,1587,1587,1587,105
|
|
20231114,090300,35286899,1587,1587,1587,1582,1625
|
|
20231114,090200,32714025,1587,1584,1587,1583,11462
|
|
20231114,090100,14544739,1582,1582,1584,1582,1276
|
|
20231114,090000,12525403,1584,1579,1584,1579,7925
|