613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,191000,471774865,1631,1631,1631,1631,8262
|
|
20231115,190900,471774865,1631,1631,1631,1631,0
|
|
20231115,190800,471774865,1631,1631,1631,1631,0
|
|
20231115,190700,471774865,1631,1631,1631,1631,0
|
|
20231115,190600,471774865,1631,1631,1631,1631,0
|
|
20231115,190500,471774865,1631,1631,1631,1631,0
|
|
20231115,190400,471774865,1631,1631,1631,1631,0
|
|
20231115,190300,471774865,1631,1631,1631,1631,0
|
|
20231115,190200,471774865,1631,1631,1631,1631,0
|
|
20231115,190100,471774865,1631,1631,1631,1631,0
|
|
20231115,190000,471774865,1631,1631,1631,1631,0
|
|
20231115,185900,471774865,1631,1631,1631,1631,0
|
|
20231115,185800,471774865,1631,1631,1631,1631,0
|
|
20231115,185700,471774865,1631,1631,1631,1631,0
|
|
20231115,185600,471774865,1631,1631,1631,1631,0
|
|
20231115,185500,471774865,1631,1631,1631,1631,0
|
|
20231115,185400,471774865,1631,1631,1631,1631,0
|
|
20231115,185300,471774865,1631,1631,1631,1631,0
|
|
20231115,185200,471774865,1631,1631,1631,1631,0
|
|
20231115,185100,471774865,1631,1631,1631,1631,0
|
|
20231115,185000,471774865,1631,1631,1631,1631,0
|
|
20231115,184900,471774865,1631,1631,1631,1631,0
|
|
20231115,184800,471774865,1631,1631,1631,1631,0
|
|
20231115,184700,471774865,1631,1631,1631,1631,0
|
|
20231115,184600,471774865,1631,1631,1631,1631,0
|
|
20231115,184500,471774865,1631,1631,1631,1631,0
|
|
20231115,184400,471774865,1631,1631,1631,1631,0
|
|
20231115,184300,471774865,1631,1631,1631,1631,0
|
|
20231115,184200,471774865,1631,1631,1631,1631,0
|
|
20231115,184100,471774865,1631,1631,1631,1631,0
|
|
20231115,184000,471774865,1631,1631,1631,1631,8262
|
|
20231115,183900,471774865,1631,1631,1631,1631,0
|
|
20231115,183800,471774865,1631,1631,1631,1631,0
|
|
20231115,183700,471774865,1631,1631,1631,1631,0
|
|
20231115,183600,471774865,1631,1631,1631,1631,0
|
|
20231115,183500,471774865,1631,1631,1631,1631,0
|
|
20231115,183400,471774865,1631,1631,1631,1631,0
|
|
20231115,183300,471774865,1631,1631,1631,1631,0
|
|
20231115,183200,471774865,1631,1631,1631,1631,0
|
|
20231115,183100,471774865,1631,1631,1631,1631,0
|
|
20231115,183000,471774865,1631,1631,1631,1631,0
|
|
20231115,182900,471774865,1631,1631,1631,1631,0
|
|
20231115,182800,471774865,1631,1631,1631,1631,0
|
|
20231115,182700,471774865,1631,1631,1631,1631,0
|
|
20231115,182600,471774865,1631,1631,1631,1631,0
|
|
20231115,182500,471774865,1631,1631,1631,1631,0
|
|
20231115,182400,471774865,1631,1631,1631,1631,0
|
|
20231115,182300,471774865,1631,1631,1631,1631,0
|
|
20231115,182200,471774865,1631,1631,1631,1631,0
|
|
20231115,182100,471774865,1631,1631,1631,1631,0
|
|
20231115,182000,471774865,1631,1631,1631,1631,0
|
|
20231115,181900,471774865,1631,1631,1631,1631,0
|
|
20231115,181800,471774865,1631,1631,1631,1631,0
|
|
20231115,181700,471774865,1631,1631,1631,1631,0
|
|
20231115,181600,471774865,1631,1631,1631,1631,0
|
|
20231115,181500,471774865,1631,1631,1631,1631,0
|
|
20231115,181400,471774865,1631,1631,1631,1631,0
|
|
20231115,181300,471774865,1631,1631,1631,1631,0
|
|
20231115,181200,471774865,1631,1631,1631,1631,0
|
|
20231115,181100,471774865,1631,1631,1631,1631,0
|
|
20231115,181000,471774865,1631,1631,1631,1631,8262
|
|
20231115,180900,471774865,1631,1631,1631,1631,0
|
|
20231115,180800,471774865,1631,1631,1631,1631,0
|
|
20231115,180700,471774865,1631,1631,1631,1631,0
|
|
20231115,180600,471774865,1631,1631,1631,1631,0
|
|
20231115,180500,471774865,1631,1631,1631,1631,0
|
|
20231115,180400,471774865,1631,1631,1631,1631,0
|
|
20231115,180300,471774865,1631,1631,1631,1631,0
|
|
20231115,180200,471774865,1631,1631,1631,1631,0
|
|
20231115,180100,471774865,1631,1631,1631,1631,0
|
|
20231115,180000,471774865,1631,1631,1631,1631,0
|
|
20231115,175900,471774865,1631,1631,1631,1631,0
|
|
20231115,175800,471774865,1631,1631,1631,1631,0
|
|
20231115,175700,471774865,1631,1631,1631,1631,0
|
|
20231115,175600,471774865,1631,1631,1631,1631,0
|
|
20231115,175500,471774865,1631,1631,1631,1631,0
|
|
20231115,175400,471774865,1631,1631,1631,1631,0
|
|
20231115,175300,471774865,1631,1631,1631,1631,0
|
|
20231115,175200,471774865,1631,1631,1631,1631,0
|
|
20231115,175100,471774865,1631,1631,1631,1631,0
|
|
20231115,175000,471774865,1631,1631,1631,1631,0
|
|
20231115,174900,471774865,1631,1631,1631,1631,0
|
|
20231115,174800,471774865,1631,1631,1631,1631,0
|
|
20231115,174700,471774865,1631,1631,1631,1631,0
|
|
20231115,174600,471774865,1631,1631,1631,1631,0
|
|
20231115,174500,471774865,1631,1631,1631,1631,0
|
|
20231115,174400,471774865,1631,1631,1631,1631,0
|
|
20231115,174300,471774865,1631,1631,1631,1631,0
|
|
20231115,174200,471774865,1631,1631,1631,1631,0
|
|
20231115,174100,471774865,1631,1631,1631,1631,0
|
|
20231115,174000,471774865,1631,1631,1631,1631,8262
|
|
20231115,173900,471774865,1631,1631,1631,1631,0
|
|
20231115,173800,471774865,1631,1631,1631,1631,0
|
|
20231115,173700,471774865,1631,1631,1631,1631,0
|
|
20231115,173600,471774865,1631,1631,1631,1631,0
|
|
20231115,173500,471774865,1631,1631,1631,1631,0
|
|
20231115,173400,471774865,1631,1631,1631,1631,0
|
|
20231115,173300,471774865,1631,1631,1631,1631,0
|
|
20231115,173200,471774865,1631,1631,1631,1631,0
|
|
20231115,173100,471774865,1631,1631,1631,1631,0
|
|
20231115,173000,471774865,1631,1631,1631,1631,0
|
|
20231115,172900,471774865,1631,1631,1631,1631,0
|
|
20231115,172800,471774865,1631,1631,1631,1631,0
|
|
20231115,172700,471774865,1631,1631,1631,1631,0
|
|
20231115,172600,471774865,1631,1631,1631,1631,0
|
|
20231115,172500,471774865,1631,1631,1631,1631,0
|
|
20231115,172400,471774865,1631,1631,1631,1631,0
|
|
20231115,172300,471774865,1631,1631,1631,1631,0
|
|
20231115,172200,471774865,1631,1631,1631,1631,0
|
|
20231115,172100,471774865,1631,1631,1631,1631,0
|
|
20231115,172000,471774865,1631,1631,1631,1631,0
|
|
20231115,171900,471774865,1631,1631,1631,1631,0
|
|
20231115,171800,471774865,1631,1631,1631,1631,0
|
|
20231115,171700,471774865,1631,1631,1631,1631,0
|
|
20231115,171600,471774865,1631,1631,1631,1631,0
|
|
20231115,171500,471774865,1631,1631,1631,1631,0
|
|
20231115,171400,471774865,1631,1631,1631,1631,0
|
|
20231115,171300,471774865,1631,1631,1631,1631,0
|
|
20231115,171200,471774865,1631,1631,1631,1631,0
|
|
20231115,171100,471774865,1631,1631,1631,1631,0
|
|
20231115,171000,471774865,1631,1631,1631,1631,8262
|
|
20231115,170900,471774865,1631,1631,1631,1631,0
|
|
20231115,170800,471774865,1631,1631,1631,1631,0
|
|
20231115,170700,471774865,1631,1631,1631,1631,0
|
|
20231115,170600,471774865,1631,1631,1631,1631,0
|
|
20231115,170500,471774865,1631,1631,1631,1631,0
|
|
20231115,170400,471774865,1631,1631,1631,1631,0
|
|
20231115,170300,471774865,1631,1631,1631,1631,0
|
|
20231115,170200,471774865,1631,1631,1631,1631,0
|
|
20231115,170100,471774865,1631,1631,1631,1631,0
|
|
20231115,170000,471774865,1631,1631,1631,1631,0
|
|
20231115,165900,471774865,1631,1631,1631,1631,0
|
|
20231115,165800,471774865,1631,1631,1631,1631,0
|
|
20231115,165700,471774865,1631,1631,1631,1631,0
|
|
20231115,165600,471774865,1631,1631,1631,1631,0
|
|
20231115,165500,471774865,1631,1631,1631,1631,0
|
|
20231115,165400,471774865,1631,1631,1631,1631,0
|
|
20231115,165300,471774865,1631,1631,1631,1631,0
|
|
20231115,165200,471774865,1631,1631,1631,1631,0
|
|
20231115,165100,471774865,1631,1631,1631,1631,0
|
|
20231115,165000,471774865,1631,1631,1631,1631,0
|
|
20231115,164900,471774865,1631,1631,1631,1631,0
|
|
20231115,164800,471774865,1631,1631,1631,1631,0
|
|
20231115,164700,471774865,1631,1631,1631,1631,0
|
|
20231115,164600,471774865,1631,1631,1631,1631,0
|
|
20231115,164500,471774865,1631,1631,1631,1631,0
|
|
20231115,164400,471774865,1631,1631,1631,1631,0
|
|
20231115,164300,471774865,1631,1631,1631,1631,0
|
|
20231115,164200,471774865,1631,1631,1631,1631,0
|
|
20231115,164100,471774865,1631,1631,1631,1631,0
|
|
20231115,164000,471774865,1631,1631,1631,1631,8262
|
|
20231115,163900,471774865,1631,1631,1631,1631,0
|
|
20231115,163800,471774865,1631,1631,1631,1631,0
|
|
20231115,163700,471774865,1631,1631,1631,1631,0
|
|
20231115,163600,471774865,1631,1631,1631,1631,0
|
|
20231115,163500,471774865,1631,1631,1631,1631,0
|
|
20231115,163400,471774865,1631,1631,1631,1631,0
|
|
20231115,163300,471774865,1631,1631,1631,1631,0
|
|
20231115,163200,471774865,1631,1631,1631,1631,0
|
|
20231115,163100,471774865,1631,1631,1631,1631,0
|
|
20231115,163000,471774865,1631,1631,1631,1631,0
|
|
20231115,162900,471774865,1631,1631,1631,1631,0
|
|
20231115,162800,471774865,1631,1631,1631,1631,0
|
|
20231115,162700,471774865,1631,1631,1631,1631,0
|
|
20231115,162600,471774865,1631,1631,1631,1631,0
|
|
20231115,162500,471774865,1631,1631,1631,1631,0
|
|
20231115,162400,471774865,1631,1631,1631,1631,0
|
|
20231115,162300,471774865,1631,1631,1631,1631,0
|
|
20231115,162200,471774865,1631,1631,1631,1631,0
|
|
20231115,162100,471774865,1631,1631,1631,1631,0
|
|
20231115,162000,471774865,1631,1631,1631,1631,0
|
|
20231115,161900,471774865,1631,1631,1631,1631,0
|
|
20231115,161800,471774865,1631,1631,1631,1631,0
|
|
20231115,161700,471774865,1631,1631,1631,1631,0
|
|
20231115,161600,471774865,1631,1631,1631,1631,0
|
|
20231115,161500,471774865,1631,1631,1631,1631,0
|
|
20231115,161400,471774865,1631,1631,1631,1631,0
|
|
20231115,161300,471774865,1631,1631,1631,1631,0
|
|
20231115,161200,471774865,1631,1631,1631,1631,0
|
|
20231115,161100,471774865,1631,1631,1631,1631,0
|
|
20231115,161000,471774865,1631,1631,1631,1631,8262
|
|
20231115,160900,471774865,1631,1631,1631,1631,0
|
|
20231115,160800,471774865,1631,1631,1631,1631,0
|
|
20231115,160700,471774865,1631,1631,1631,1631,0
|
|
20231115,160600,471774865,1631,1631,1631,1631,0
|
|
20231115,160500,471774865,1631,1631,1631,1631,0
|
|
20231115,160400,471774865,1631,1631,1631,1631,0
|
|
20231115,160300,471774865,1631,1631,1631,1631,0
|
|
20231115,160200,471774865,1631,1631,1631,1631,0
|
|
20231115,160100,471774865,1631,1631,1631,1631,0
|
|
20231115,160000,471774865,1631,1631,1631,1631,0
|
|
20231115,155900,471774865,1631,1631,1631,1631,0
|
|
20231115,155800,471774865,1631,1631,1631,1631,0
|
|
20231115,155700,471774865,1631,1631,1631,1631,0
|
|
20231115,155600,471774865,1631,1631,1631,1631,0
|
|
20231115,155500,471774865,1631,1631,1631,1631,0
|
|
20231115,155400,471774865,1631,1631,1631,1631,0
|
|
20231115,155300,471774865,1631,1631,1631,1631,0
|
|
20231115,155200,471774865,1631,1631,1631,1631,0
|
|
20231115,155100,471774865,1631,1631,1631,1631,0
|
|
20231115,155000,471774865,1631,1631,1631,1631,0
|
|
20231115,154900,471774865,1631,1631,1631,1631,0
|
|
20231115,154800,471774865,1631,1631,1631,1631,0
|
|
20231115,154700,471774865,1631,1631,1631,1631,0
|
|
20231115,154600,471774865,1631,1631,1631,1631,0
|
|
20231115,154500,471774865,1631,1631,1631,1631,0
|
|
20231115,154400,471774865,1631,1631,1631,1631,0
|
|
20231115,154300,471774865,1631,1631,1631,1631,0
|
|
20231115,154200,471774865,1631,1631,1631,1631,0
|
|
20231115,154100,471774865,1631,1631,1631,1631,0
|
|
20231115,154000,471774865,1631,1631,1631,1631,8262
|
|
20231115,153900,471774865,1631,1631,1631,1631,0
|
|
20231115,153800,471774865,1631,1631,1631,1631,0
|
|
20231115,153700,471774865,1631,1631,1631,1631,0
|
|
20231115,153600,471774865,1631,1631,1631,1631,0
|
|
20231115,153500,471774865,1631,1631,1631,1631,0
|
|
20231115,153400,471774865,1631,1631,1631,1631,0
|
|
20231115,153300,471774865,1631,1631,1631,1631,0
|
|
20231115,153200,471774865,1631,1631,1631,1631,0
|
|
20231115,153100,471774865,1631,1631,1631,1631,0
|
|
20231115,153000,471774865,1631,1631,1631,1631,8262
|
|
20231115,152900,458299543,1631,1631,1631,1631,0
|
|
20231115,152800,458299543,1631,1631,1631,1631,0
|
|
20231115,152700,458299543,1631,1631,1631,1631,0
|
|
20231115,152600,458299543,1631,1631,1631,1631,0
|
|
20231115,152500,458299543,1631,1631,1631,1631,0
|
|
20231115,152400,458299543,1631,1631,1631,1631,0
|
|
20231115,152300,458299543,1631,1631,1631,1631,0
|
|
20231115,152200,458299543,1631,1631,1631,1631,0
|
|
20231115,152100,458299543,1631,1631,1631,1631,0
|
|
20231115,152000,458299543,1631,1631,1631,1631,0
|
|
20231115,151900,458299543,1631,1630,1631,1630,786
|
|
20231115,151800,457018359,1631,1630,1631,1630,808
|
|
20231115,151700,455701316,1630,1629,1630,1629,402
|
|
20231115,151600,455046388,1630,1630,1630,1629,575
|
|
20231115,151500,454109256,1630,1630,1630,1630,1
|
|
20231115,151400,454107626,1630,1629,1630,1629,12
|
|
20231115,151300,454088075,1630,1630,1630,1630,639
|
|
20231115,151200,453046505,1630,1630,1630,1630,210
|
|
20231115,151100,452704205,1631,1631,1631,1631,27
|
|
20231115,151000,452660168,1631,1631,1631,1631,40
|
|
20231115,150900,452594928,1631,1631,1631,1631,1
|
|
20231115,150800,452593297,1631,1630,1631,1629,2798
|
|
20231115,150700,448032556,1630,1630,1630,1630,0
|
|
20231115,150600,448032556,1630,1630,1630,1630,198
|
|
20231115,150500,447709816,1629,1630,1630,1629,435
|
|
20231115,150400,447000786,1631,1630,1631,1630,301
|
|
20231115,150300,446510154,1630,1630,1630,1630,379
|
|
20231115,150200,445892384,1630,1630,1631,1630,32
|
|
20231115,150100,445840223,1631,1630,1631,1630,34
|
|
20231115,150000,445784801,1631,1631,1631,1631,1
|
|
20231115,145900,445783170,1631,1630,1631,1630,9602
|
|
20231115,145800,430131908,1630,1630,1630,1630,10
|
|
20231115,145700,430115608,1631,1631,1631,1631,0
|
|
20231115,145600,430115608,1631,1629,1631,1629,5987
|
|
20231115,145500,420357126,1630,1628,1630,1628,1083
|
|
20231115,145400,418594000,1628,1628,1628,1628,38
|
|
20231115,145300,418532136,1628,1628,1628,1628,670
|
|
20231115,145200,417441376,1629,1629,1629,1629,71
|
|
20231115,145100,417325717,1630,1630,1630,1630,0
|
|
20231115,145000,417325717,1630,1630,1630,1630,227
|
|
20231115,144900,416955707,1630,1630,1630,1630,0
|
|
20231115,144800,416955707,1630,1630,1630,1630,0
|
|
20231115,144700,416955707,1630,1630,1630,1630,1
|
|
20231115,144600,416954077,1629,1629,1629,1629,10
|
|
20231115,144500,416937787,1630,1630,1630,1629,212
|
|
20231115,144400,416592437,1629,1629,1629,1629,491
|
|
20231115,144300,415792598,1629,1629,1629,1629,0
|
|
20231115,144200,415792598,1629,1629,1629,1629,0
|
|
20231115,144100,415792598,1629,1629,1629,1629,402
|
|
20231115,144000,415137740,1629,1629,1629,1629,50
|
|
20231115,143900,415056290,1629,1629,1629,1629,600
|
|
20231115,143800,414078890,1630,1630,1630,1630,449
|
|
20231115,143700,413347020,1630,1630,1630,1630,0
|
|
20231115,143600,413347020,1630,1630,1630,1629,32
|
|
20231115,143500,413294890,1629,1629,1629,1629,101
|
|
20231115,143400,413130361,1629,1629,1629,1629,1
|
|
20231115,143300,413128732,1630,1630,1630,1630,0
|
|
20231115,143200,413128732,1630,1629,1630,1629,502
|
|
20231115,143100,412310972,1630,1630,1630,1630,0
|
|
20231115,143000,412310972,1630,1630,1630,1630,17
|
|
20231115,142900,412283262,1630,1630,1630,1630,119
|
|
20231115,142800,412089292,1630,1630,1630,1630,222
|
|
20231115,142700,411727432,1630,1630,1630,1630,0
|
|
20231115,142600,411727432,1630,1630,1630,1630,8
|
|
20231115,142500,411714392,1630,1630,1630,1630,0
|
|
20231115,142400,411714392,1630,1629,1630,1629,502
|
|
20231115,142300,410896332,1629,1628,1629,1628,122
|
|
20231115,142200,410697644,1629,1629,1629,1628,250
|
|
20231115,142100,410290404,1629,1629,1629,1629,192
|
|
20231115,142000,409977636,1629,1629,1629,1629,1214
|
|
20231115,141900,408000030,1629,1629,1629,1629,86
|
|
20231115,141800,407859936,1629,1629,1629,1629,1310
|
|
20231115,141700,405725946,1629,1629,1629,1629,5
|
|
20231115,141600,405717801,1629,1629,1629,1629,1000
|
|
20231115,141500,404088801,1630,1630,1630,1630,30
|
|
20231115,141400,404039901,1630,1630,1630,1630,9
|
|
20231115,141300,404025231,1629,1629,1629,1629,10
|
|
20231115,141200,404008941,1630,1630,1630,1630,276
|
|
20231115,141100,403559061,1630,1630,1630,1630,0
|
|
20231115,141000,403559061,1630,1630,1630,1630,0
|
|
20231115,140900,403559061,1630,1630,1630,1630,5
|
|
20231115,140800,403550911,1630,1629,1630,1629,2
|
|
20231115,140700,403547652,1630,1630,1630,1630,13
|
|
20231115,140600,403526462,1629,1629,1629,1629,10203
|
|
20231115,140500,386905775,1629,1629,1629,1629,130
|
|
20231115,140400,386694005,1629,1629,1629,1629,0
|
|
20231115,140300,386694005,1629,1629,1629,1629,300
|
|
20231115,140200,386205305,1629,1629,1629,1629,1
|
|
20231115,140100,386203676,1628,1628,1628,1628,563
|
|
20231115,140000,385287112,1629,1629,1629,1629,0
|
|
20231115,135900,385287112,1629,1629,1629,1629,13
|
|
20231115,135800,385265935,1628,1629,1629,1628,19
|
|
20231115,135700,385234996,1629,1629,1629,1629,142
|
|
20231115,135600,385003678,1629,1629,1629,1629,8
|
|
20231115,135500,384990646,1629,1629,1629,1629,0
|
|
20231115,135400,384990646,1629,1629,1629,1629,0
|
|
20231115,135300,384990646,1629,1629,1629,1629,60
|
|
20231115,135200,384892906,1629,1629,1629,1629,29
|
|
20231115,135100,384845665,1629,1629,1629,1628,84
|
|
20231115,135000,384708891,1629,1629,1629,1629,0
|
|
20231115,134900,384708891,1629,1629,1629,1628,40
|
|
20231115,134800,384643734,1629,1629,1629,1628,10
|
|
20231115,134700,384627446,1629,1629,1629,1628,2334
|
|
20231115,134600,380827683,1628,1629,1629,1628,423
|
|
20231115,134500,380139038,1628,1628,1628,1628,350
|
|
20231115,134400,379569238,1629,1629,1629,1629,86
|
|
20231115,134300,379429144,1629,1629,1629,1629,120
|
|
20231115,134200,379233664,1630,1630,1630,1630,5
|
|
20231115,134100,379225514,1630,1629,1630,1629,11
|
|
20231115,134000,379207594,1629,1629,1629,1629,214
|
|
20231115,133900,378858988,1629,1630,1630,1629,709
|
|
20231115,133800,377704019,1630,1630,1630,1630,0
|
|
20231115,133700,377704019,1630,1629,1630,1629,42
|
|
20231115,133600,377635600,1628,1629,1629,1628,1505
|
|
20231115,133500,375185455,1629,1629,1629,1629,54
|
|
20231115,133400,375097489,1630,1629,1630,1629,3
|
|
20231115,133300,375092601,1630,1629,1630,1629,101
|
|
20231115,133200,374928071,1629,1629,1629,1629,41
|
|
20231115,133100,374861282,1629,1629,1629,1628,157
|
|
20231115,133000,374605532,1630,1630,1630,1630,95
|
|
20231115,132900,374450682,1630,1629,1630,1629,11
|
|
20231115,132800,374432762,1629,1629,1629,1629,0
|
|
20231115,132700,374432762,1629,1630,1630,1629,450
|
|
20231115,132600,373699512,1630,1630,1630,1630,70
|
|
20231115,132500,373585412,1630,1630,1630,1630,1
|
|
20231115,132400,373583782,1629,1629,1629,1629,0
|
|
20231115,132300,373583782,1629,1630,1630,1629,3332
|
|
20231115,132200,368152652,1630,1629,1630,1629,552
|
|
20231115,132100,367253233,1629,1630,1630,1629,410
|
|
20231115,132000,366585342,1629,1629,1629,1629,118
|
|
20231115,131900,366393120,1628,1630,1630,1628,76
|
|
20231115,131800,366269352,1630,1630,1630,1630,0
|
|
20231115,131700,366269352,1630,1630,1630,1630,0
|
|
20231115,131600,366269352,1630,1630,1630,1630,55
|
|
20231115,131500,366179702,1628,1628,1628,1628,25
|
|
20231115,131400,366139002,1628,1628,1628,1628,0
|
|
20231115,131300,366139002,1628,1628,1628,1628,5
|
|
20231115,131200,366130862,1628,1628,1628,1628,1
|
|
20231115,131100,366129234,1630,1630,1630,1630,0
|
|
20231115,131000,366129234,1630,1630,1630,1630,1
|
|
20231115,130900,366127604,1630,1630,1630,1630,1
|
|
20231115,130800,366125974,1629,1629,1629,1629,1
|
|
20231115,130700,366124345,1630,1630,1630,1630,0
|
|
20231115,130600,366124345,1630,1630,1630,1630,0
|
|
20231115,130500,366124345,1630,1630,1630,1630,31
|
|
20231115,130400,366073815,1626,1626,1626,1626,120
|
|
20231115,130300,365878695,1630,1630,1630,1630,0
|
|
20231115,130200,365878695,1630,1626,1630,1626,103
|
|
20231115,130100,365711206,1626,1627,1627,1626,1000
|
|
20231115,130000,364084817,1627,1630,1630,1627,62
|
|
20231115,125900,363983927,1631,1631,1631,1631,0
|
|
20231115,125800,363983927,1631,1631,1631,1631,2
|
|
20231115,125700,363980665,1631,1631,1631,1631,0
|
|
20231115,125600,363980665,1631,1628,1631,1626,1187
|
|
20231115,125500,362048270,1628,1628,1628,1628,1090
|
|
20231115,125400,360273750,1627,1628,1628,1627,2847
|
|
20231115,125300,355639271,1629,1629,1629,1629,11
|
|
20231115,125200,355621352,1630,1631,1631,1630,4237
|
|
20231115,125100,348714542,1631,1630,1631,1630,40
|
|
20231115,125000,348649341,1630,1630,1630,1630,1227
|
|
20231115,124900,346649331,1631,1631,1631,1631,330
|
|
20231115,124800,346111101,1631,1631,1631,1631,105
|
|
20231115,124700,345939846,1631,1631,1631,1630,402
|
|
20231115,124600,345284185,1631,1631,1631,1631,0
|
|
20231115,124500,345284185,1631,1631,1631,1631,0
|
|
20231115,124400,345284185,1631,1627,1631,1627,2688
|
|
20231115,124300,340903103,1627,1627,1627,1627,1000
|
|
20231115,124200,339276103,1627,1627,1628,1627,5
|
|
20231115,124100,339267967,1628,1628,1628,1628,149
|
|
20231115,124000,339025395,1629,1628,1629,1628,8
|
|
20231115,123900,339012370,1629,1631,1631,1629,12
|
|
20231115,123800,338992804,1631,1629,1631,1629,62
|
|
20231115,123700,338891699,1629,1629,1629,1629,1
|
|
20231115,123600,338890070,1629,1629,1629,1629,3
|
|
20231115,123500,338885183,1631,1630,1631,1625,5429
|
|
20231115,123400,330056299,1631,1631,1631,1631,0
|
|
20231115,123300,330056299,1631,1630,1632,1630,8458
|
|
20231115,123200,316268989,1630,1630,1630,1630,1200
|
|
20231115,123100,314312989,1630,1630,1630,1630,100
|
|
20231115,123000,314149989,1630,1630,1630,1630,0
|
|
20231115,122900,314149989,1630,1630,1630,1630,0
|
|
20231115,122800,314149989,1630,1630,1630,1630,0
|
|
20231115,122700,314149989,1630,1630,1630,1630,32
|
|
20231115,122600,314097829,1630,1630,1630,1630,1
|
|
20231115,122500,314096199,1630,1630,1630,1630,1
|
|
20231115,122400,314094569,1629,1629,1629,1629,300
|
|
20231115,122300,313605869,1630,1630,1630,1630,0
|
|
20231115,122200,313605869,1630,1630,1630,1630,2144
|
|
20231115,122100,310111149,1629,1629,1629,1629,3005
|
|
20231115,122000,305216004,1629,1629,1629,1629,1
|
|
20231115,121900,305214375,1626,1626,1626,1626,30
|
|
20231115,121800,305165595,1626,1626,1626,1626,0
|
|
20231115,121700,305165595,1626,1626,1626,1626,257
|
|
20231115,121600,304747713,1626,1626,1626,1626,800
|
|
20231115,121500,303446913,1626,1627,1627,1626,287
|
|
20231115,121400,302980249,1626,1626,1626,1626,0
|
|
20231115,121300,302980249,1626,1629,1629,1626,315
|
|
20231115,121200,302467999,1629,1629,1629,1629,0
|
|
20231115,121100,302467999,1629,1629,1629,1629,0
|
|
20231115,121000,302467999,1629,1629,1629,1629,0
|
|
20231115,120900,302467999,1629,1629,1629,1629,110
|
|
20231115,120800,302288809,1629,1629,1629,1629,0
|
|
20231115,120700,302288809,1629,1629,1629,1629,3
|
|
20231115,120600,302283922,1629,1629,1629,1629,0
|
|
20231115,120500,302283922,1629,1629,1629,1629,5
|
|
20231115,120400,302275777,1629,1629,1629,1629,0
|
|
20231115,120300,302275777,1629,1629,1629,1629,1
|
|
20231115,120200,302274148,1629,1629,1629,1628,12857
|
|
20231115,120100,281330255,1629,1628,1629,1628,718
|
|
20231115,120000,280161251,1628,1628,1628,1628,10
|
|
20231115,115900,280144971,1628,1628,1628,1628,654
|
|
20231115,115800,279080259,1627,1628,1628,1627,63
|
|
20231115,115700,278977697,1628,1628,1628,1628,2
|
|
20231115,115600,278974441,1629,1629,1629,1629,0
|
|
20231115,115500,278974441,1629,1629,1629,1629,0
|
|
20231115,115400,278974441,1629,1629,1629,1629,100
|
|
20231115,115300,278811541,1629,1629,1629,1629,6
|
|
20231115,115200,278801767,1629,1629,1629,1629,0
|
|
20231115,115100,278801767,1629,1629,1629,1629,0
|
|
20231115,115000,278801767,1629,1629,1629,1629,65
|
|
20231115,114900,278695882,1629,1629,1629,1629,1
|
|
20231115,114800,278694253,1629,1629,1629,1629,22
|
|
20231115,114700,278658415,1629,1629,1629,1629,26
|
|
20231115,114600,278616061,1629,1629,1629,1629,50
|
|
20231115,114500,278534611,1629,1629,1629,1629,0
|
|
20231115,114400,278534611,1629,1629,1629,1629,7
|
|
20231115,114300,278523208,1629,1629,1629,1629,1
|
|
20231115,114200,278521579,1629,1629,1629,1629,0
|
|
20231115,114100,278521579,1629,1629,1629,1629,127
|
|
20231115,114000,278314696,1629,1629,1629,1629,133
|
|
20231115,113900,278098039,1629,1629,1629,1629,0
|
|
20231115,113800,278098039,1629,1629,1629,1629,346
|
|
20231115,113700,277534405,1629,1629,1629,1629,0
|
|
20231115,113600,277534405,1629,1628,1629,1628,1819
|
|
20231115,113500,274571773,1627,1627,1627,1627,10
|
|
20231115,113400,274555503,1627,1627,1627,1627,250
|
|
20231115,113300,274148753,1626,1626,1626,1626,0
|
|
20231115,113200,274148753,1626,1626,1626,1626,1
|
|
20231115,113100,274147127,1627,1625,1627,1625,322
|
|
20231115,113000,273623873,1627,1625,1627,1625,3
|
|
20231115,112900,273618995,1624,1624,1624,1624,14
|
|
20231115,112800,273596259,1624,1624,1624,1624,0
|
|
20231115,112700,273596259,1624,1624,1624,1624,3
|
|
20231115,112600,273591387,1624,1624,1624,1624,25
|
|
20231115,112500,273550787,1624,1624,1624,1624,0
|
|
20231115,112400,273550787,1624,1624,1624,1624,250
|
|
20231115,112300,273144787,1625,1625,1625,1625,21
|
|
20231115,112200,273110662,1627,1627,1627,1626,503
|
|
20231115,112100,272292782,1626,1626,1627,1626,145
|
|
20231115,112000,272056970,1626,1626,1626,1626,0
|
|
20231115,111900,272056970,1626,1626,1626,1626,0
|
|
20231115,111800,272056970,1626,1626,1626,1626,5
|
|
20231115,111700,272048840,1627,1627,1627,1627,1
|
|
20231115,111600,272047213,1627,1626,1627,1626,547
|
|
20231115,111500,271157484,1625,1625,1625,1625,500
|
|
20231115,111400,270344984,1625,1624,1625,1624,2273
|
|
20231115,111300,266651869,1625,1626,1626,1625,101
|
|
20231115,111200,266487743,1625,1625,1625,1625,34
|
|
20231115,111100,266432493,1627,1627,1627,1627,2
|
|
20231115,111000,266429239,1627,1626,1627,1626,25
|
|
20231115,110900,266388565,1625,1625,1625,1625,301
|
|
20231115,110800,265899440,1626,1626,1626,1626,1279
|
|
20231115,110700,263819786,1626,1626,1626,1626,9
|
|
20231115,110600,263805152,1626,1626,1626,1626,0
|
|
20231115,110500,263805152,1626,1626,1626,1626,20
|
|
20231115,110400,263772632,1626,1626,1626,1626,200
|
|
20231115,110300,263447432,1626,1626,1626,1626,0
|
|
20231115,110200,263447432,1626,1626,1626,1626,8
|
|
20231115,110100,263434424,1626,1626,1626,1626,2
|
|
20231115,110000,263431172,1625,1625,1625,1625,0
|
|
20231115,105900,263431172,1625,1625,1625,1625,120
|
|
20231115,105800,263236172,1625,1624,1625,1623,600
|
|
20231115,105700,262261772,1624,1624,1624,1624,0
|
|
20231115,105600,262261772,1624,1626,1626,1624,12
|
|
20231115,105500,262242280,1626,1626,1626,1625,3305
|
|
20231115,105400,256871513,1626,1626,1626,1626,558
|
|
20231115,105300,255964205,1626,1626,1626,1626,260
|
|
20231115,105200,255541445,1627,1627,1627,1627,0
|
|
20231115,105100,255541445,1627,1627,1627,1627,1041
|
|
20231115,105000,253847738,1628,1628,1628,1628,0
|
|
20231115,104900,253847738,1628,1628,1628,1628,807
|
|
20231115,104800,252533942,1628,1628,1628,1628,200
|
|
20231115,104700,252208342,1628,1628,1628,1628,116
|
|
20231115,104600,252019494,1629,1629,1629,1629,456
|
|
20231115,104500,251276670,1629,1630,1630,1629,5
|
|
20231115,104400,251268523,1629,1629,1630,1629,327
|
|
20231115,104300,250735838,1629,1629,1629,1629,16
|
|
20231115,104200,250709774,1629,1629,1629,1629,181
|
|
20231115,104100,250414925,1629,1629,1629,1629,600
|
|
20231115,104000,249437525,1630,1629,1630,1629,162
|
|
20231115,103900,249173625,1630,1630,1630,1630,51
|
|
20231115,103800,249090495,1630,1630,1630,1630,4
|
|
20231115,103700,249083975,1630,1628,1630,1628,6637
|
|
20231115,103600,238276428,1628,1627,1628,1627,1007
|
|
20231115,103500,236638032,1627,1627,1627,1627,1302
|
|
20231115,103400,234519678,1627,1627,1627,1627,661
|
|
20231115,103300,233444231,1627,1627,1627,1627,100
|
|
20231115,103200,233281531,1627,1627,1627,1627,10
|
|
20231115,103100,233265261,1628,1628,1628,1628,0
|
|
20231115,103000,233265261,1628,1628,1628,1628,10
|
|
20231115,102900,233248981,1628,1628,1628,1628,0
|
|
20231115,102800,233248981,1628,1625,1628,1625,5
|
|
20231115,102700,233240847,1625,1627,1627,1625,479
|
|
20231115,102600,232462301,1628,1626,1628,1626,509
|
|
20231115,102500,231633988,1625,1625,1625,1625,1329
|
|
20231115,102400,229474363,1626,1626,1626,1626,0
|
|
20231115,102300,229474363,1626,1626,1626,1626,0
|
|
20231115,102200,229474363,1626,1626,1626,1626,6
|
|
20231115,102100,229464607,1626,1626,1626,1626,71
|
|
20231115,102000,229349161,1626,1626,1626,1626,1427
|
|
20231115,101900,227028859,1625,1625,1625,1625,2492
|
|
20231115,101800,222979359,1625,1625,1625,1625,5
|
|
20231115,101700,222971234,1625,1625,1625,1625,0
|
|
20231115,101600,222971234,1625,1625,1625,1625,15
|
|
20231115,101500,222946859,1625,1625,1625,1625,1420
|
|
20231115,101400,220639359,1625,1625,1625,1625,0
|
|
20231115,101300,220639359,1625,1625,1625,1625,1
|
|
20231115,101200,220637734,1625,1624,1625,1622,436
|
|
20231115,101100,219930075,1622,1622,1622,1622,0
|
|
20231115,101000,219930075,1622,1625,1625,1622,97
|
|
20231115,100900,219772681,1622,1622,1622,1622,20
|
|
20231115,100800,219740241,1623,1623,1623,1623,1006
|
|
20231115,100700,218107503,1623,1623,1623,1623,630
|
|
20231115,100600,217085013,1625,1626,1626,1625,11
|
|
20231115,100500,217067137,1626,1626,1626,1626,0
|
|
20231115,100400,217067137,1626,1626,1626,1626,1
|
|
20231115,100300,217065511,1623,1624,1624,1623,1746
|
|
20231115,100200,214230414,1624,1626,1626,1624,4010
|
|
20231115,100100,207714134,1626,1626,1626,1626,347
|
|
20231115,100000,207149912,1627,1626,1627,1626,819
|
|
20231115,095900,205817400,1626,1626,1626,1626,1
|
|
20231115,095800,205815774,1625,1626,1627,1625,6002
|
|
20231115,095700,196058872,1627,1627,1627,1627,1
|
|
20231115,095600,196057245,1627,1627,1627,1627,2714
|
|
20231115,095500,191641567,1626,1626,1626,1626,24
|
|
20231115,095400,191602543,1626,1626,1626,1626,306
|
|
20231115,095300,191104987,1626,1626,1626,1626,1472
|
|
20231115,095200,188711515,1626,1626,1626,1626,547
|
|
20231115,095100,187822093,1627,1627,1627,1627,0
|
|
20231115,095000,187822093,1627,1627,1627,1626,76
|
|
20231115,094900,187698444,1627,1626,1627,1626,91
|
|
20231115,094800,187550388,1626,1626,1626,1626,10
|
|
20231115,094700,187534128,1626,1625,1626,1625,25
|
|
20231115,094600,187493483,1625,1626,1626,1625,1408
|
|
20231115,094500,185204171,1626,1626,1626,1626,2723
|
|
20231115,094400,180776573,1627,1627,1627,1627,2153
|
|
20231115,094300,177273642,1627,1627,1628,1627,249
|
|
20231115,094200,176868517,1627,1626,1627,1626,963
|
|
20231115,094100,175301777,1626,1626,1626,1626,12
|
|
20231115,094000,175282265,1627,1627,1627,1627,2
|
|
20231115,093900,175279011,1627,1627,1627,1626,50
|
|
20231115,093800,175197696,1627,1627,1627,1626,106
|
|
20231115,093700,175025313,1627,1627,1627,1627,50
|
|
20231115,093600,174943963,1628,1626,1628,1626,645
|
|
20231115,093500,173893948,1627,1628,1628,1627,106
|
|
20231115,093400,173721381,1628,1628,1628,1627,48
|
|
20231115,093300,173643242,1628,1628,1628,1628,18
|
|
20231115,093200,173613938,1628,1628,1629,1628,75
|
|
20231115,093100,173491833,1629,1624,1629,1624,1244
|
|
20231115,093000,171466619,1624,1629,1629,1624,1035
|
|
20231115,092900,169783736,1629,1626,1629,1626,5620
|
|
20231115,092800,160635321,1627,1624,1627,1623,5500
|
|
20231115,092700,151690960,1623,1623,1623,1623,293
|
|
20231115,092600,151215421,1623,1623,1623,1623,1424
|
|
20231115,092500,148904269,1623,1623,1625,1623,5237
|
|
20231115,092400,140404312,1623,1625,1625,1623,2355
|
|
20231115,092300,136581437,1623,1625,1625,1623,2
|
|
20231115,092200,136578189,1625,1627,1627,1625,1207
|
|
20231115,092100,134616446,1627,1627,1628,1625,2959
|
|
20231115,092000,129802173,1627,1624,1628,1624,9177
|
|
20231115,091900,114875690,1624,1623,1624,1623,1517
|
|
20231115,091800,112412599,1623,1616,1623,1616,17064
|
|
20231115,091700,84758499,1616,1616,1616,1616,0
|
|
20231115,091600,84758499,1616,1618,1618,1614,3665
|
|
20231115,091500,78842340,1615,1619,1619,1615,1945
|
|
20231115,091400,75695701,1619,1620,1620,1619,316
|
|
20231115,091300,75184028,1620,1620,1620,1619,2030
|
|
20231115,091200,71895458,1620,1621,1621,1620,540
|
|
20231115,091100,71020618,1621,1621,1621,1621,1650
|
|
20231115,091000,68345968,1620,1621,1621,1620,238
|
|
20231115,090900,67960307,1621,1621,1621,1621,516
|
|
20231115,090800,67123871,1622,1617,1623,1614,5822
|
|
20231115,090700,57698072,1613,1612,1616,1612,11280
|
|
20231115,090600,39486702,1613,1614,1615,1613,11840
|
|
20231115,090500,20376942,1615,1612,1615,1612,215
|
|
20231115,090400,20030167,1612,1612,1614,1612,3350
|
|
20231115,090300,14628947,1612,1612,1612,1612,150
|
|
20231115,090200,14387147,1617,1617,1617,1617,6
|
|
20231115,090100,14377445,1617,1615,1617,1615,598
|
|
20231115,090000,13410631,1615,1612,1615,1612,8319
|