551 lines
26 KiB
CSV
551 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,190800,327389867,1630,1630,1630,1630,3596
|
|
20231116,190700,327389867,1630,1630,1630,1630,0
|
|
20231116,190600,327389867,1630,1630,1630,1630,0
|
|
20231116,190500,327389867,1630,1630,1630,1630,0
|
|
20231116,190400,327389867,1630,1630,1630,1630,0
|
|
20231116,190300,327389867,1630,1630,1630,1630,0
|
|
20231116,190200,327389867,1630,1630,1630,1630,0
|
|
20231116,190100,327389867,1630,1630,1630,1630,0
|
|
20231116,190000,327389867,1630,1630,1630,1630,0
|
|
20231116,185900,327389867,1630,1630,1630,1630,0
|
|
20231116,185800,327389867,1630,1630,1630,1630,0
|
|
20231116,185700,327389867,1630,1630,1630,1630,0
|
|
20231116,185600,327389867,1630,1630,1630,1630,0
|
|
20231116,185500,327389867,1630,1630,1630,1630,0
|
|
20231116,185400,327389867,1630,1630,1630,1630,0
|
|
20231116,185300,327389867,1630,1630,1630,1630,0
|
|
20231116,185200,327389867,1630,1630,1630,1630,0
|
|
20231116,185100,327389867,1630,1630,1630,1630,0
|
|
20231116,185000,327389867,1630,1630,1630,1630,0
|
|
20231116,184900,327389867,1630,1630,1630,1630,0
|
|
20231116,184800,327389867,1630,1630,1630,1630,0
|
|
20231116,184700,327389867,1630,1630,1630,1630,0
|
|
20231116,184600,327389867,1630,1630,1630,1630,0
|
|
20231116,184500,327389867,1630,1630,1630,1630,0
|
|
20231116,184400,327389867,1630,1630,1630,1630,0
|
|
20231116,184300,327389867,1630,1630,1630,1630,0
|
|
20231116,184200,327389867,1630,1630,1630,1630,0
|
|
20231116,184100,327389867,1630,1630,1630,1630,0
|
|
20231116,184000,327389867,1630,1630,1630,1630,0
|
|
20231116,183900,327389867,1630,1630,1630,1630,0
|
|
20231116,183800,327389867,1630,1630,1630,1630,3596
|
|
20231116,183700,327389867,1630,1630,1630,1630,0
|
|
20231116,183600,327389867,1630,1630,1630,1630,0
|
|
20231116,183500,327389867,1630,1630,1630,1630,0
|
|
20231116,183400,327389867,1630,1630,1630,1630,0
|
|
20231116,183300,327389867,1630,1630,1630,1630,0
|
|
20231116,183200,327389867,1630,1630,1630,1630,0
|
|
20231116,183100,327389867,1630,1630,1630,1630,0
|
|
20231116,183000,327389867,1630,1630,1630,1630,0
|
|
20231116,182900,327389867,1630,1630,1630,1630,0
|
|
20231116,182800,327389867,1630,1630,1630,1630,0
|
|
20231116,182700,327389867,1630,1630,1630,1630,0
|
|
20231116,182600,327389867,1630,1630,1630,1630,0
|
|
20231116,182500,327389867,1630,1630,1630,1630,0
|
|
20231116,182400,327389867,1630,1630,1630,1630,0
|
|
20231116,182300,327389867,1630,1630,1630,1630,0
|
|
20231116,182200,327389867,1630,1630,1630,1630,0
|
|
20231116,182100,327389867,1630,1630,1630,1630,0
|
|
20231116,182000,327389867,1630,1630,1630,1630,0
|
|
20231116,181900,327389867,1630,1630,1630,1630,0
|
|
20231116,181800,327389867,1630,1630,1630,1630,0
|
|
20231116,181700,327389867,1630,1630,1630,1630,0
|
|
20231116,181600,327389867,1630,1630,1630,1630,0
|
|
20231116,181500,327389867,1630,1630,1630,1630,0
|
|
20231116,181400,327389867,1630,1630,1630,1630,0
|
|
20231116,181300,327389867,1630,1630,1630,1630,0
|
|
20231116,181200,327389867,1630,1630,1630,1630,0
|
|
20231116,181100,327389867,1630,1630,1630,1630,0
|
|
20231116,181000,327389867,1630,1630,1630,1630,0
|
|
20231116,180900,327389867,1630,1630,1630,1630,0
|
|
20231116,180800,327389867,1630,1630,1630,1630,3596
|
|
20231116,180700,327389867,1630,1630,1630,1630,0
|
|
20231116,180600,327389867,1630,1630,1630,1630,0
|
|
20231116,180500,327389867,1630,1630,1630,1630,0
|
|
20231116,180400,327389867,1630,1630,1630,1630,0
|
|
20231116,180300,327389867,1630,1630,1630,1630,0
|
|
20231116,180200,327389867,1630,1630,1630,1630,0
|
|
20231116,180100,327389867,1630,1630,1630,1630,0
|
|
20231116,180000,327389867,1630,1630,1630,1630,0
|
|
20231116,175900,327389867,1630,1630,1630,1630,0
|
|
20231116,175800,327389867,1630,1630,1630,1630,0
|
|
20231116,175700,327389867,1630,1630,1630,1630,0
|
|
20231116,175600,327389867,1630,1630,1630,1630,0
|
|
20231116,175500,327389867,1630,1630,1630,1630,0
|
|
20231116,175400,327389867,1630,1630,1630,1630,0
|
|
20231116,175300,327389867,1630,1630,1630,1630,0
|
|
20231116,175200,327389867,1630,1630,1630,1630,0
|
|
20231116,175100,327389867,1630,1630,1630,1630,0
|
|
20231116,175000,327389867,1630,1630,1630,1630,0
|
|
20231116,174900,327389867,1630,1630,1630,1630,0
|
|
20231116,174800,327389867,1630,1630,1630,1630,0
|
|
20231116,174700,327389867,1630,1630,1630,1630,0
|
|
20231116,174600,327389867,1630,1630,1630,1630,0
|
|
20231116,174500,327389867,1630,1630,1630,1630,0
|
|
20231116,174400,327389867,1630,1630,1630,1630,0
|
|
20231116,174300,327389867,1630,1630,1630,1630,0
|
|
20231116,174200,327389867,1630,1630,1630,1630,0
|
|
20231116,174100,327389867,1630,1630,1630,1630,0
|
|
20231116,174000,327389867,1630,1630,1630,1630,0
|
|
20231116,173900,327389867,1630,1630,1630,1630,0
|
|
20231116,173800,327389867,1630,1630,1630,1630,3596
|
|
20231116,173700,327389867,1630,1630,1630,1630,0
|
|
20231116,173600,327389867,1630,1630,1630,1630,0
|
|
20231116,173500,327389867,1630,1630,1630,1630,0
|
|
20231116,173400,327389867,1630,1630,1630,1630,0
|
|
20231116,173300,327389867,1630,1630,1630,1630,0
|
|
20231116,173200,327389867,1630,1630,1630,1630,0
|
|
20231116,173100,327389867,1630,1630,1630,1630,0
|
|
20231116,173000,327389867,1630,1630,1630,1630,0
|
|
20231116,172900,327389867,1630,1630,1630,1630,0
|
|
20231116,172800,327389867,1630,1630,1630,1630,0
|
|
20231116,172700,327389867,1630,1630,1630,1630,0
|
|
20231116,172600,327389867,1630,1630,1630,1630,0
|
|
20231116,172500,327389867,1630,1630,1630,1630,0
|
|
20231116,172400,327389867,1630,1630,1630,1630,0
|
|
20231116,172300,327389867,1630,1630,1630,1630,0
|
|
20231116,172200,327389867,1630,1630,1630,1630,0
|
|
20231116,172100,327389867,1630,1630,1630,1630,0
|
|
20231116,172000,327389867,1630,1630,1630,1630,0
|
|
20231116,171900,327389867,1630,1630,1630,1630,0
|
|
20231116,171800,327389867,1630,1630,1630,1630,0
|
|
20231116,171700,327389867,1630,1630,1630,1630,0
|
|
20231116,171600,327389867,1630,1630,1630,1630,0
|
|
20231116,171500,327389867,1630,1630,1630,1630,0
|
|
20231116,171400,327389867,1630,1630,1630,1630,0
|
|
20231116,171300,327389867,1630,1630,1630,1630,0
|
|
20231116,171200,327389867,1630,1630,1630,1630,0
|
|
20231116,171100,327389867,1630,1630,1630,1630,0
|
|
20231116,171000,327389867,1630,1630,1630,1630,0
|
|
20231116,170900,327389867,1630,1630,1630,1630,0
|
|
20231116,170800,327389867,1630,1630,1630,1630,3596
|
|
20231116,170700,327389867,1630,1630,1630,1630,0
|
|
20231116,170600,327389867,1630,1630,1630,1630,0
|
|
20231116,170500,327389867,1630,1630,1630,1630,0
|
|
20231116,170400,327389867,1630,1630,1630,1630,0
|
|
20231116,170300,327389867,1630,1630,1630,1630,0
|
|
20231116,170200,327389867,1630,1630,1630,1630,0
|
|
20231116,170100,327389867,1630,1630,1630,1630,0
|
|
20231116,170000,327389867,1630,1630,1630,1630,0
|
|
20231116,165900,327389867,1630,1630,1630,1630,0
|
|
20231116,165800,327389867,1630,1630,1630,1630,0
|
|
20231116,165700,327389867,1630,1630,1630,1630,0
|
|
20231116,165600,327389867,1630,1630,1630,1630,0
|
|
20231116,165500,327389867,1630,1630,1630,1630,0
|
|
20231116,165400,327389867,1630,1630,1630,1630,0
|
|
20231116,165300,327389867,1630,1630,1630,1630,0
|
|
20231116,165200,327389867,1630,1630,1630,1630,0
|
|
20231116,165100,327389867,1630,1630,1630,1630,0
|
|
20231116,165000,327389867,1630,1630,1630,1630,0
|
|
20231116,164900,327389867,1630,1630,1630,1630,0
|
|
20231116,164800,327389867,1630,1630,1630,1630,0
|
|
20231116,164700,327389867,1630,1630,1630,1630,0
|
|
20231116,164600,327389867,1630,1630,1630,1630,0
|
|
20231116,164500,327389867,1630,1630,1630,1630,0
|
|
20231116,164400,327389867,1630,1630,1630,1630,0
|
|
20231116,164300,327389867,1630,1630,1630,1630,0
|
|
20231116,164200,327389867,1630,1630,1630,1630,0
|
|
20231116,164100,327389867,1630,1630,1630,1630,0
|
|
20231116,164000,327389867,1630,1630,1630,1630,0
|
|
20231116,163900,327389867,1630,1630,1630,1630,0
|
|
20231116,163800,327389867,1630,1630,1630,1630,3596
|
|
20231116,163700,327389867,1630,1630,1630,1630,0
|
|
20231116,163600,327389867,1630,1630,1630,1630,0
|
|
20231116,163500,327389867,1630,1630,1630,1630,0
|
|
20231116,163400,327389867,1630,1630,1630,1630,0
|
|
20231116,163300,327389867,1630,1630,1630,1630,0
|
|
20231116,163200,327389867,1630,1630,1630,1630,0
|
|
20231116,163100,327389867,1630,1630,1630,1630,0
|
|
20231116,163000,327389867,1630,1630,1630,1630,3596
|
|
20231116,162900,321528387,1630,1630,1630,1630,0
|
|
20231116,162800,321528387,1630,1630,1630,1630,0
|
|
20231116,162700,321528387,1630,1630,1630,1630,0
|
|
20231116,162600,321528387,1630,1630,1630,1630,0
|
|
20231116,162500,321528387,1630,1630,1630,1630,0
|
|
20231116,162400,321528387,1630,1630,1630,1630,0
|
|
20231116,162300,321528387,1630,1630,1630,1630,0
|
|
20231116,162200,321528387,1630,1630,1630,1630,0
|
|
20231116,162100,321528387,1630,1630,1630,1630,0
|
|
20231116,162000,321528387,1630,1630,1630,1630,0
|
|
20231116,161900,321528387,1630,1629,1630,1629,604
|
|
20231116,161800,320543969,1629,1630,1630,1629,124
|
|
20231116,161700,320341927,1630,1630,1630,1630,50
|
|
20231116,161600,320260427,1629,1629,1629,1629,0
|
|
20231116,161500,320260427,1629,1629,1629,1629,9
|
|
20231116,161400,320245766,1629,1629,1629,1629,38
|
|
20231116,161300,320183864,1630,1630,1630,1630,0
|
|
20231116,161200,320183864,1630,1631,1631,1630,134
|
|
20231116,161100,319965339,1629,1631,1631,1629,209
|
|
20231116,161000,319624858,1631,1631,1631,1631,613
|
|
20231116,160900,318625055,1631,1631,1631,1631,1
|
|
20231116,160800,318623424,1629,1631,1631,1629,201
|
|
20231116,160700,318295855,1631,1631,1631,1631,0
|
|
20231116,160600,318295855,1631,1631,1631,1631,0
|
|
20231116,160500,318295855,1631,1631,1631,1631,0
|
|
20231116,160400,318295855,1631,1631,1631,1631,508
|
|
20231116,160300,317467307,1631,1631,1631,1631,0
|
|
20231116,160200,317467307,1631,1630,1631,1630,21
|
|
20231116,160100,317433076,1631,1631,1631,1631,0
|
|
20231116,160000,317433076,1631,1631,1631,1631,183
|
|
20231116,155900,317134603,1631,1631,1631,1631,10
|
|
20231116,155800,317118293,1631,1631,1631,1631,12
|
|
20231116,155700,317098721,1631,1631,1631,1630,306
|
|
20231116,155600,316599935,1631,1631,1631,1631,138
|
|
20231116,155500,316374857,1631,1631,1631,1631,0
|
|
20231116,155400,316374857,1631,1631,1631,1631,0
|
|
20231116,155300,316374857,1631,1631,1631,1631,1
|
|
20231116,155200,316373226,1631,1631,1631,1631,1206
|
|
20231116,155100,314406240,1632,1632,1632,1632,1
|
|
20231116,155000,314404608,1632,1631,1632,1631,600
|
|
20231116,154900,313425908,1630,1630,1630,1630,0
|
|
20231116,154800,313425908,1630,1630,1630,1630,0
|
|
20231116,154700,313425908,1630,1630,1630,1630,18
|
|
20231116,154600,313396568,1632,1632,1632,1632,0
|
|
20231116,154500,313396568,1632,1632,1632,1632,0
|
|
20231116,154400,313396568,1632,1632,1632,1632,65
|
|
20231116,154300,313290488,1632,1632,1632,1632,0
|
|
20231116,154200,313290488,1632,1632,1632,1632,0
|
|
20231116,154100,313290488,1632,1632,1632,1632,0
|
|
20231116,154000,313290488,1632,1632,1632,1632,0
|
|
20231116,153900,313290488,1632,1632,1632,1632,100
|
|
20231116,153800,313127288,1632,1632,1632,1632,0
|
|
20231116,153700,313127288,1632,1630,1632,1630,7383
|
|
20231116,153600,301087243,1630,1630,1630,1630,0
|
|
20231116,153500,301087243,1630,1630,1630,1630,0
|
|
20231116,153400,301087243,1630,1630,1630,1630,1
|
|
20231116,153300,301085613,1630,1630,1630,1630,2
|
|
20231116,153200,301082353,1630,1630,1630,1630,151
|
|
20231116,153100,300836223,1630,1630,1630,1630,0
|
|
20231116,153000,300836223,1630,1629,1630,1629,56
|
|
20231116,152900,300744998,1630,1630,1631,1630,849
|
|
20231116,152800,299361126,1630,1629,1630,1629,201
|
|
20231116,152700,299033696,1630,1630,1630,1630,133
|
|
20231116,152600,298816906,1630,1630,1630,1630,6
|
|
20231116,152500,298807126,1630,1630,1630,1630,1
|
|
20231116,152400,298805496,1630,1630,1630,1630,116
|
|
20231116,152300,298616416,1630,1630,1630,1630,479
|
|
20231116,152200,297835646,1630,1630,1630,1630,501
|
|
20231116,152100,297019016,1630,1630,1630,1630,305
|
|
20231116,152000,296521866,1629,1631,1631,1629,1002
|
|
20231116,151900,294889605,1629,1631,1631,1629,995
|
|
20231116,151800,293266800,1630,1630,1630,1630,820
|
|
20231116,151700,291930200,1631,1631,1631,1631,102
|
|
20231116,151600,291763838,1630,1630,1630,1630,1373
|
|
20231116,151500,289525848,1630,1630,1630,1630,56
|
|
20231116,151400,289434568,1631,1631,1631,1630,315
|
|
20231116,151300,288921114,1630,1630,1630,1630,1065
|
|
20231116,151200,287185164,1630,1630,1630,1630,0
|
|
20231116,151100,287185164,1630,1630,1630,1630,142
|
|
20231116,151000,286953704,1630,1630,1630,1630,0
|
|
20231116,150900,286953704,1630,1630,1630,1630,200
|
|
20231116,150800,286627704,1630,1628,1630,1627,60
|
|
20231116,150700,286529987,1627,1630,1630,1627,967
|
|
20231116,150600,284955504,1630,1630,1630,1630,1
|
|
20231116,150500,284953874,1630,1630,1630,1630,253
|
|
20231116,150400,284541484,1631,1630,1631,1630,686
|
|
20231116,150300,283423303,1631,1631,1631,1631,1
|
|
20231116,150200,283421672,1631,1631,1631,1631,135
|
|
20231116,150100,283201487,1631,1631,1631,1631,0
|
|
20231116,150000,283201487,1631,1630,1631,1630,1115
|
|
20231116,145900,281383222,1630,1631,1631,1630,32
|
|
20231116,145800,281331037,1631,1631,1631,1631,0
|
|
20231116,145700,281331037,1631,1631,1631,1631,1
|
|
20231116,145600,281329406,1631,1631,1631,1631,8
|
|
20231116,145500,281316358,1631,1631,1631,1631,0
|
|
20231116,145400,281316358,1631,1631,1631,1631,3
|
|
20231116,145300,281311465,1631,1631,1631,1630,701
|
|
20231116,145200,280168434,1631,1631,1631,1631,1514
|
|
20231116,145100,277699100,1631,1631,1631,1630,22
|
|
20231116,145000,277663238,1631,1631,1631,1631,1
|
|
20231116,144900,277661607,1630,1630,1630,1630,0
|
|
20231116,144800,277661607,1630,1630,1630,1630,16
|
|
20231116,144700,277635527,1630,1630,1630,1630,80
|
|
20231116,144600,277505127,1631,1631,1631,1631,0
|
|
20231116,144500,277505127,1631,1631,1631,1631,0
|
|
20231116,144400,277505127,1631,1631,1631,1631,6
|
|
20231116,144300,277495341,1631,1631,1631,1630,311
|
|
20231116,144200,276988150,1631,1631,1631,1631,201
|
|
20231116,144100,276660319,1630,1630,1630,1630,1
|
|
20231116,144000,276658689,1630,1631,1631,1630,754
|
|
20231116,143900,275429615,1630,1631,1631,1630,601
|
|
20231116,143800,274449484,1630,1631,1631,1630,1723
|
|
20231116,143700,271640177,1631,1631,1631,1631,101
|
|
20231116,143600,271475446,1631,1631,1631,1631,318
|
|
20231116,143500,270956788,1632,1631,1632,1631,583
|
|
20231116,143400,270005814,1632,1631,1632,1631,161
|
|
20231116,143300,269743222,1631,1631,1631,1631,299
|
|
20231116,143200,269255553,1631,1631,1632,1631,13
|
|
20231116,143100,269234339,1631,1631,1631,1631,0
|
|
20231116,143000,269234339,1631,1632,1632,1631,179
|
|
20231116,142900,268942359,1632,1631,1632,1631,40
|
|
20231116,142800,268877118,1631,1631,1631,1631,852
|
|
20231116,142700,267487506,1631,1629,1631,1629,1815
|
|
20231116,142600,264527243,1631,1630,1631,1630,296
|
|
20231116,142500,264044762,1630,1630,1630,1630,5
|
|
20231116,142400,264036612,1630,1630,1630,1630,0
|
|
20231116,142300,264036612,1630,1630,1630,1630,3598
|
|
20231116,142200,258171872,1630,1630,1630,1630,2436
|
|
20231116,142100,254201192,1630,1629,1630,1629,3
|
|
20231116,142000,254196304,1628,1628,1628,1628,357
|
|
20231116,141900,253615108,1629,1629,1629,1629,195
|
|
20231116,141800,253297453,1629,1629,1629,1629,10
|
|
20231116,141700,253281163,1629,1629,1629,1629,0
|
|
20231116,141600,253281163,1629,1629,1629,1629,0
|
|
20231116,141500,253281163,1629,1629,1629,1629,1
|
|
20231116,141400,253279534,1624,1625,1625,1624,3600
|
|
20231116,141300,247433012,1626,1626,1626,1626,46
|
|
20231116,141200,247358216,1627,1627,1627,1627,5
|
|
20231116,141100,247350081,1627,1628,1628,1627,585
|
|
20231116,141000,246397986,1628,1628,1628,1628,115
|
|
20231116,140900,246210766,1629,1629,1629,1629,150
|
|
20231116,140800,245966416,1629,1629,1629,1629,3
|
|
20231116,140700,245961529,1629,1629,1629,1629,0
|
|
20231116,140600,245961529,1629,1629,1629,1628,1502
|
|
20231116,140500,243516271,1628,1628,1629,1628,501
|
|
20231116,140400,242700642,1629,1629,1629,1628,106
|
|
20231116,140300,242527972,1628,1628,1628,1628,400
|
|
20231116,140200,241876772,1629,1629,1629,1629,209
|
|
20231116,140100,241536311,1630,1630,1630,1630,5
|
|
20231116,140000,241528161,1630,1630,1630,1630,1000
|
|
20231116,135900,239898161,1630,1630,1630,1630,30
|
|
20231116,135800,239849261,1630,1630,1630,1630,31
|
|
20231116,135700,239798731,1630,1630,1630,1630,510
|
|
20231116,135600,238967431,1630,1630,1630,1630,0
|
|
20231116,135500,238967431,1630,1630,1630,1630,1
|
|
20231116,135400,238965801,1630,1630,1630,1630,0
|
|
20231116,135300,238965801,1630,1630,1630,1630,0
|
|
20231116,135200,238965801,1630,1628,1630,1627,227
|
|
20231116,135100,238596467,1630,1630,1630,1630,1
|
|
20231116,135000,238594837,1630,1628,1630,1628,52
|
|
20231116,134900,238510125,1630,1629,1630,1629,739
|
|
20231116,134800,237305756,1630,1630,1630,1630,12
|
|
20231116,134700,237286196,1630,1628,1630,1627,2813
|
|
20231116,134600,232706638,1629,1629,1629,1629,694
|
|
20231116,134500,231576112,1630,1630,1630,1630,1
|
|
20231116,134400,231574482,1629,1629,1629,1629,2
|
|
20231116,134300,231571224,1629,1629,1629,1629,125
|
|
20231116,134200,231367599,1628,1628,1628,1628,1224
|
|
20231116,134100,229374927,1628,1628,1628,1628,0
|
|
20231116,134000,229374927,1628,1628,1628,1628,17
|
|
20231116,133900,229347251,1628,1628,1628,1628,11
|
|
20231116,133800,229329343,1628,1628,1628,1628,0
|
|
20231116,133700,229329343,1628,1628,1628,1628,11
|
|
20231116,133600,229311435,1627,1627,1627,1627,0
|
|
20231116,133500,229311435,1627,1627,1627,1627,1
|
|
20231116,133400,229309808,1628,1628,1628,1628,6
|
|
20231116,133300,229300040,1628,1628,1628,1628,61
|
|
20231116,133200,229200732,1627,1627,1627,1627,10
|
|
20231116,133100,229184462,1623,1623,1623,1623,0
|
|
20231116,133000,229184462,1623,1623,1623,1623,229
|
|
20231116,132900,228812795,1623,1624,1624,1623,1000
|
|
20231116,132800,227189674,1623,1623,1623,1623,0
|
|
20231116,132700,227189674,1623,1623,1623,1623,800
|
|
20231116,132600,225891274,1623,1623,1623,1623,7
|
|
20231116,132500,225879913,1623,1623,1623,1623,595
|
|
20231116,132400,224914228,1622,1627,1627,1622,9415
|
|
20231116,132300,209628858,1628,1628,1628,1628,7
|
|
20231116,132200,209617462,1628,1628,1628,1628,0
|
|
20231116,132100,209617462,1628,1628,1628,1628,6
|
|
20231116,132000,209607694,1628,1628,1628,1628,0
|
|
20231116,131900,209607694,1628,1628,1628,1628,10
|
|
20231116,131800,209591414,1628,1628,1628,1628,300
|
|
20231116,131700,209103014,1628,1629,1629,1628,93
|
|
20231116,131600,208951518,1629,1629,1630,1629,125
|
|
20231116,131500,208747892,1628,1628,1628,1628,1
|
|
20231116,131400,208746264,1631,1631,1631,1631,0
|
|
20231116,131300,208746264,1631,1629,1631,1629,401
|
|
20231116,131200,208092253,1631,1631,1631,1631,8
|
|
20231116,131100,208079205,1631,1630,1631,1627,2135
|
|
20231116,131000,204604830,1631,1631,1631,1631,0
|
|
20231116,130900,204604830,1631,1631,1631,1631,0
|
|
20231116,130800,204604830,1631,1631,1631,1631,0
|
|
20231116,130700,204604830,1631,1630,1631,1630,1001
|
|
20231116,130600,202973199,1631,1631,1631,1631,0
|
|
20231116,130500,202973199,1631,1631,1631,1631,13
|
|
20231116,130400,202951996,1631,1631,1631,1631,50
|
|
20231116,130300,202870446,1631,1631,1631,1631,0
|
|
20231116,130200,202870446,1631,1631,1631,1631,1
|
|
20231116,130100,202868815,1627,1630,1630,1627,2372
|
|
20231116,130000,199006176,1631,1630,1631,1630,247
|
|
20231116,125900,198603565,1631,1631,1631,1631,0
|
|
20231116,125800,198603565,1631,1631,1631,1631,0
|
|
20231116,125700,198603565,1631,1629,1631,1629,20
|
|
20231116,125600,198570983,1629,1629,1629,1629,491
|
|
20231116,125500,197771144,1629,1630,1630,1629,44
|
|
20231116,125400,197699465,1630,1631,1631,1630,718
|
|
20231116,125300,196529029,1631,1631,1631,1631,0
|
|
20231116,125200,196529029,1631,1631,1631,1631,0
|
|
20231116,125100,196529029,1631,1631,1631,1631,20
|
|
20231116,125000,196496409,1631,1631,1631,1631,0
|
|
20231116,124900,196496409,1631,1631,1631,1630,12
|
|
20231116,124800,196476847,1630,1631,1631,1630,170
|
|
20231116,124700,196199677,1631,1631,1631,1631,520
|
|
20231116,124600,195351557,1631,1631,1631,1631,0
|
|
20231116,124500,195351557,1631,1631,1631,1631,2
|
|
20231116,124400,195348295,1631,1631,1631,1627,150
|
|
20231116,124300,195104108,1630,1631,1631,1630,74
|
|
20231116,124200,194983431,1630,1630,1630,1629,60
|
|
20231116,124100,194885641,1630,1629,1630,1629,110
|
|
20231116,124000,194706441,1630,1631,1631,1630,1308
|
|
20231116,123900,192574101,1631,1631,1631,1631,0
|
|
20231116,123800,192574101,1631,1631,1632,1631,105
|
|
20231116,123700,192402845,1627,1627,1627,1627,0
|
|
20231116,123600,192402845,1627,1627,1627,1627,0
|
|
20231116,123500,192402845,1627,1631,1631,1627,2000
|
|
20231116,123400,189148608,1632,1632,1632,1632,0
|
|
20231116,123300,189148608,1632,1632,1632,1632,5
|
|
20231116,123200,189140448,1632,1631,1632,1631,4241
|
|
20231116,123100,182223374,1631,1631,1631,1631,5
|
|
20231116,123000,182215219,1631,1630,1631,1630,477
|
|
20231116,122900,181437234,1628,1628,1628,1628,99
|
|
20231116,122800,181276062,1628,1628,1628,1628,0
|
|
20231116,122700,181276062,1628,1628,1628,1628,0
|
|
20231116,122600,181276062,1628,1630,1630,1628,818
|
|
20231116,122500,179944312,1628,1628,1628,1628,0
|
|
20231116,122400,179944312,1628,1628,1628,1628,0
|
|
20231116,122300,179944312,1628,1628,1628,1628,0
|
|
20231116,122200,179944312,1628,1629,1629,1628,1548
|
|
20231116,122100,177422820,1630,1630,1630,1630,0
|
|
20231116,122000,177422820,1630,1630,1630,1630,1002
|
|
20231116,121900,175789560,1630,1630,1630,1630,0
|
|
20231116,121800,175789560,1630,1630,1630,1630,1250
|
|
20231116,121700,173752060,1631,1631,1631,1631,9
|
|
20231116,121600,173737381,1630,1631,1631,1630,710
|
|
20231116,121500,172579421,1631,1631,1632,1631,1005
|
|
20231116,121400,170940262,1632,1632,1632,1632,0
|
|
20231116,121300,170940262,1632,1630,1632,1630,5630
|
|
20231116,121200,161760420,1630,1630,1630,1630,102
|
|
20231116,121100,161594160,1629,1629,1629,1629,328
|
|
20231116,121000,161059848,1629,1629,1629,1629,0
|
|
20231116,120900,161059848,1629,1629,1629,1629,4
|
|
20231116,120800,161053332,1629,1629,1629,1629,352
|
|
20231116,120700,160479924,1629,1629,1629,1629,167
|
|
20231116,120600,160207881,1629,1627,1629,1627,6358
|
|
20231116,120500,149856843,1627,1627,1627,1627,109
|
|
20231116,120400,149679500,1627,1627,1627,1627,404
|
|
20231116,120300,149022192,1627,1627,1627,1627,40
|
|
20231116,120200,148957112,1627,1627,1627,1627,1947
|
|
20231116,120100,145789343,1628,1628,1628,1628,114
|
|
20231116,120000,145603751,1629,1629,1629,1629,2
|
|
20231116,115900,145600493,1629,1629,1629,1629,1
|
|
20231116,115800,145598864,1629,1629,1629,1629,150
|
|
20231116,115700,145354514,1628,1628,1628,1628,0
|
|
20231116,115600,145354514,1628,1628,1628,1628,0
|
|
20231116,115500,145354514,1628,1628,1628,1628,2
|
|
20231116,115400,145351258,1629,1629,1629,1629,601
|
|
20231116,115300,144372229,1629,1629,1629,1629,37
|
|
20231116,115200,144311956,1629,1629,1629,1629,3
|
|
20231116,115100,144307069,1628,1628,1628,1628,10
|
|
20231116,115000,144290789,1628,1627,1628,1627,65
|
|
20231116,114900,144184999,1627,1627,1627,1627,130
|
|
20231116,114800,143973489,1627,1627,1627,1627,2113
|
|
20231116,114700,140535638,1627,1627,1627,1627,2400
|
|
20231116,114600,136630838,1627,1627,1627,1627,0
|
|
20231116,114500,136630838,1627,1626,1627,1626,290
|
|
20231116,114400,136159278,1627,1627,1627,1627,5
|
|
20231116,114300,136151143,1626,1626,1626,1626,7
|
|
20231116,114200,136139761,1626,1627,1627,1626,120
|
|
20231116,114100,135944621,1627,1627,1627,1626,65
|
|
20231116,114000,135838871,1627,1627,1627,1627,0
|
|
20231116,113900,135838871,1627,1627,1627,1627,0
|
|
20231116,113800,135838871,1627,1627,1627,1627,0
|
|
20231116,113700,135838871,1627,1627,1627,1627,1
|
|
20231116,113600,135837244,1625,1625,1625,1625,399
|
|
20231116,113500,135188869,1625,1625,1625,1625,1874
|
|
20231116,113400,132143619,1625,1625,1625,1625,11
|
|
20231116,113300,132125744,1624,1624,1624,1624,0
|
|
20231116,113200,132125744,1624,1624,1624,1624,0
|
|
20231116,113100,132125744,1624,1624,1624,1624,0
|
|
20231116,113000,132125744,1624,1622,1624,1622,1001
|
|
20231116,112900,130502120,1622,1622,1622,1622,0
|
|
20231116,112800,130502120,1622,1622,1622,1622,5
|
|
20231116,112700,130494010,1625,1625,1625,1625,156
|
|
20231116,112600,130240510,1625,1625,1625,1625,1
|
|
20231116,112500,130238885,1621,1622,1622,1621,685
|
|
20231116,112400,129127991,1625,1624,1625,1622,101
|
|
20231116,112300,128964164,1625,1625,1625,1625,1
|
|
20231116,112200,128962539,1625,1622,1625,1622,141
|
|
20231116,112100,128733714,1621,1621,1621,1621,150
|
|
20231116,112000,128490564,1621,1622,1622,1621,5392
|
|
20231116,111900,119750125,1622,1624,1625,1622,3384
|
|
20231116,111800,114254153,1624,1624,1624,1624,92
|
|
20231116,111700,114104745,1624,1624,1624,1624,118
|
|
20231116,111600,113913113,1624,1621,1624,1621,1103
|
|
20231116,111500,112125045,1621,1621,1621,1621,457
|
|
20231116,111400,111384248,1621,1621,1621,1621,6676
|
|
20231116,111300,100562452,1621,1622,1622,1621,401
|
|
20231116,111200,99912031,1622,1622,1622,1622,21
|
|
20231116,111100,99877969,1620,1621,1621,1620,5000
|
|
20231116,111000,91777720,1622,1624,1624,1622,35
|
|
20231116,110900,91720930,1624,1624,1624,1624,0
|
|
20231116,110800,91720930,1624,1624,1624,1624,50
|
|
20231116,110700,91639730,1624,1622,1624,1622,125
|
|
20231116,110600,91436930,1622,1622,1622,1622,50
|
|
20231116,110500,91355830,1622,1622,1622,1622,1166
|
|
20231116,110400,89464578,1622,1622,1622,1622,33
|
|
20231116,110300,89411052,1622,1622,1622,1622,0
|
|
20231116,110200,89411052,1622,1622,1622,1622,819
|
|
20231116,110100,88082634,1622,1622,1622,1622,1000
|
|
20231116,110000,86460634,1622,1624,1624,1622,702
|
|
20231116,105900,85321560,1624,1624,1624,1624,92
|
|
20231116,105800,85172152,1622,1624,1624,1622,1087
|
|
20231116,105700,83406946,1624,1624,1624,1624,0
|
|
20231116,105600,83406946,1624,1624,1624,1624,3
|
|
20231116,105500,83402074,1624,1624,1624,1624,0
|
|
20231116,105400,83402074,1624,1623,1624,1622,1685
|
|
20231116,105300,80665807,1624,1623,1624,1623,205
|
|
20231116,105200,80333071,1623,1624,1624,1623,118
|
|
20231116,105100,80141549,1624,1623,1626,1623,117
|
|
20231116,105000,79951531,1627,1625,1627,1625,959
|
|
20231116,104900,78393141,1625,1625,1625,1625,1
|
|
20231116,104800,78391516,1625,1625,1625,1625,3
|
|
20231116,104700,78386641,1625,1625,1625,1625,100
|
|
20231116,104600,78224141,1625,1621,1625,1621,3362
|
|
20231116,104500,72760911,1621,1623,1623,1621,1031
|
|
20231116,104400,71089416,1622,1623,1623,1622,383
|
|
20231116,104300,70468151,1623,1623,1623,1623,40
|
|
20231116,104200,70403231,1623,1623,1623,1622,830
|
|
20231116,104100,69056339,1623,1622,1623,1622,1010
|
|
20231116,104000,67418109,1627,1622,1627,1622,1009
|
|
20231116,103900,65781466,1622,1623,1623,1622,2586
|
|
20231116,103800,61586964,1627,1627,1627,1627,185
|
|
20231116,103700,61285969,1627,1627,1627,1623,90
|
|
20231116,103600,61139819,1627,1623,1627,1623,113
|
|
20231116,103500,60955976,1624,1628,1628,1624,57
|
|
20231116,103400,60863336,1628,1628,1628,1626,923
|
|
20231116,103300,59362207,1628,1626,1628,1626,208
|
|
20231116,103200,59023990,1624,1624,1624,1623,2198
|
|
20231116,103100,55455438,1624,1623,1624,1623,1553
|
|
20231116,103000,52934909,1623,1624,1624,1621,359
|
|
20231116,102900,52352798,1624,1624,1624,1624,29
|
|
20231116,102800,52305702,1624,1624,1624,1624,224
|
|
20231116,102700,51941926,1624,1623,1624,1620,1009
|
|
20231116,102600,50306045,1623,1621,1623,1620,698
|
|
20231116,102500,49174202,1621,1622,1622,1621,2280
|
|
20231116,102400,45478240,1622,1623,1623,1622,56
|
|
20231116,102300,45387373,1624,1624,1624,1624,16
|
|
20231116,102200,45361389,1624,1624,1624,1624,81
|
|
20231116,102100,45229845,1624,1625,1625,1624,630
|
|
20231116,102000,44206109,1626,1625,1626,1625,1242
|
|
20231116,101900,42187858,1625,1625,1625,1625,51
|
|
20231116,101800,42104983,1625,1626,1626,1625,58
|
|
20231116,101700,42010727,1626,1626,1626,1626,3
|
|
20231116,101600,42005849,1627,1627,1627,1627,17
|
|
20231116,101500,41978190,1625,1622,1625,1621,554
|
|
20231116,101400,41078752,1623,1623,1625,1622,15
|
|
20231116,101300,41054406,1623,1617,1623,1617,2426
|
|
20231116,101200,37130686,1616,1617,1617,1616,5118
|
|
20231116,101100,28859632,1617,1619,1619,1617,2799
|
|
20231116,101000,24330886,1620,1622,1622,1619,1765
|
|
20231116,100900,21470552,1622,1621,1624,1620,344
|
|
20231116,100800,20913051,1620,1626,1626,1620,2500
|
|
20231116,100700,16861665,1625,1628,1629,1621,686
|
|
20231116,100600,15749200,1628,1630,1630,1621,611
|
|
20231116,100500,14757244,1630,1625,1630,1625,1087
|
|
20231116,100400,12990360,1625,1625,1625,1621,766
|
|
20231116,100300,11747611,1625,1631,1631,1625,261
|
|
20231116,100200,11323480,1620,1621,1621,1620,1100
|
|
20231116,100100,9541380,1621,1626,1626,1621,52
|
|
20231116,100000,9457083,1626,1630,1631,1626,5802
|