613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,191000,535347606,1606,1606,1606,1606,6992
|
|
20231117,190900,535347606,1606,1606,1606,1606,0
|
|
20231117,190800,535347606,1606,1606,1606,1606,0
|
|
20231117,190700,535347606,1606,1606,1606,1606,0
|
|
20231117,190600,535347606,1606,1606,1606,1606,0
|
|
20231117,190500,535347606,1606,1606,1606,1606,0
|
|
20231117,190400,535347606,1606,1606,1606,1606,0
|
|
20231117,190300,535347606,1606,1606,1606,1606,0
|
|
20231117,190200,535347606,1606,1606,1606,1606,0
|
|
20231117,190100,535347606,1606,1606,1606,1606,0
|
|
20231117,190000,535347606,1606,1606,1606,1606,0
|
|
20231117,185900,535347606,1606,1606,1606,1606,0
|
|
20231117,185800,535347606,1606,1606,1606,1606,0
|
|
20231117,185700,535347606,1606,1606,1606,1606,0
|
|
20231117,185600,535347606,1606,1606,1606,1606,0
|
|
20231117,185500,535347606,1606,1606,1606,1606,0
|
|
20231117,185400,535347606,1606,1606,1606,1606,0
|
|
20231117,185300,535347606,1606,1606,1606,1606,0
|
|
20231117,185200,535347606,1606,1606,1606,1606,0
|
|
20231117,185100,535347606,1606,1606,1606,1606,0
|
|
20231117,185000,535347606,1606,1606,1606,1606,0
|
|
20231117,184900,535347606,1606,1606,1606,1606,0
|
|
20231117,184800,535347606,1606,1606,1606,1606,0
|
|
20231117,184700,535347606,1606,1606,1606,1606,0
|
|
20231117,184600,535347606,1606,1606,1606,1606,0
|
|
20231117,184500,535347606,1606,1606,1606,1606,0
|
|
20231117,184400,535347606,1606,1606,1606,1606,0
|
|
20231117,184300,535347606,1606,1606,1606,1606,0
|
|
20231117,184200,535347606,1606,1606,1606,1606,0
|
|
20231117,184100,535347606,1606,1606,1606,1606,0
|
|
20231117,184000,535347606,1606,1606,1606,1606,6992
|
|
20231117,183900,535347606,1606,1606,1606,1606,0
|
|
20231117,183800,535347606,1606,1606,1606,1606,0
|
|
20231117,183700,535347606,1606,1606,1606,1606,0
|
|
20231117,183600,535347606,1606,1606,1606,1606,0
|
|
20231117,183500,535347606,1606,1606,1606,1606,0
|
|
20231117,183400,535347606,1606,1606,1606,1606,0
|
|
20231117,183300,535347606,1606,1606,1606,1606,0
|
|
20231117,183200,535347606,1606,1606,1606,1606,0
|
|
20231117,183100,535347606,1606,1606,1606,1606,0
|
|
20231117,183000,535347606,1606,1606,1606,1606,0
|
|
20231117,182900,535347606,1606,1606,1606,1606,0
|
|
20231117,182800,535347606,1606,1606,1606,1606,0
|
|
20231117,182700,535347606,1606,1606,1606,1606,0
|
|
20231117,182600,535347606,1606,1606,1606,1606,0
|
|
20231117,182500,535347606,1606,1606,1606,1606,0
|
|
20231117,182400,535347606,1606,1606,1606,1606,0
|
|
20231117,182300,535347606,1606,1606,1606,1606,0
|
|
20231117,182200,535347606,1606,1606,1606,1606,0
|
|
20231117,182100,535347606,1606,1606,1606,1606,0
|
|
20231117,182000,535347606,1606,1606,1606,1606,0
|
|
20231117,181900,535347606,1606,1606,1606,1606,0
|
|
20231117,181800,535347606,1606,1606,1606,1606,0
|
|
20231117,181700,535347606,1606,1606,1606,1606,0
|
|
20231117,181600,535347606,1606,1606,1606,1606,0
|
|
20231117,181500,535347606,1606,1606,1606,1606,0
|
|
20231117,181400,535347606,1606,1606,1606,1606,0
|
|
20231117,181300,535347606,1606,1606,1606,1606,0
|
|
20231117,181200,535347606,1606,1606,1606,1606,0
|
|
20231117,181100,535347606,1606,1606,1606,1606,0
|
|
20231117,181000,535347606,1606,1606,1606,1606,6992
|
|
20231117,180900,535347606,1606,1606,1606,1606,0
|
|
20231117,180800,535347606,1606,1606,1606,1606,0
|
|
20231117,180700,535347606,1606,1606,1606,1606,0
|
|
20231117,180600,535347606,1606,1606,1606,1606,0
|
|
20231117,180500,535347606,1606,1606,1606,1606,0
|
|
20231117,180400,535347606,1606,1606,1606,1606,0
|
|
20231117,180300,535347606,1606,1606,1606,1606,0
|
|
20231117,180200,535347606,1606,1606,1606,1606,0
|
|
20231117,180100,535347606,1606,1606,1606,1606,0
|
|
20231117,180000,535347606,1606,1606,1606,1606,0
|
|
20231117,175900,535347606,1606,1606,1606,1606,0
|
|
20231117,175800,535347606,1606,1606,1606,1606,0
|
|
20231117,175700,535347606,1606,1606,1606,1606,0
|
|
20231117,175600,535347606,1606,1606,1606,1606,0
|
|
20231117,175500,535347606,1606,1606,1606,1606,0
|
|
20231117,175400,535347606,1606,1606,1606,1606,0
|
|
20231117,175300,535347606,1606,1606,1606,1606,0
|
|
20231117,175200,535347606,1606,1606,1606,1606,0
|
|
20231117,175100,535347606,1606,1606,1606,1606,0
|
|
20231117,175000,535347606,1606,1606,1606,1606,0
|
|
20231117,174900,535347606,1606,1606,1606,1606,0
|
|
20231117,174800,535347606,1606,1606,1606,1606,0
|
|
20231117,174700,535347606,1606,1606,1606,1606,0
|
|
20231117,174600,535347606,1606,1606,1606,1606,0
|
|
20231117,174500,535347606,1606,1606,1606,1606,0
|
|
20231117,174400,535347606,1606,1606,1606,1606,0
|
|
20231117,174300,535347606,1606,1606,1606,1606,0
|
|
20231117,174200,535347606,1606,1606,1606,1606,0
|
|
20231117,174100,535347606,1606,1606,1606,1606,0
|
|
20231117,174000,535347606,1606,1606,1606,1606,6992
|
|
20231117,173900,535347606,1606,1606,1606,1606,0
|
|
20231117,173800,535347606,1606,1606,1606,1606,0
|
|
20231117,173700,535347606,1606,1606,1606,1606,0
|
|
20231117,173600,535347606,1606,1606,1606,1606,0
|
|
20231117,173500,535347606,1606,1606,1606,1606,0
|
|
20231117,173400,535347606,1606,1606,1606,1606,0
|
|
20231117,173300,535347606,1606,1606,1606,1606,0
|
|
20231117,173200,535347606,1606,1606,1606,1606,0
|
|
20231117,173100,535347606,1606,1606,1606,1606,0
|
|
20231117,173000,535347606,1606,1606,1606,1606,0
|
|
20231117,172900,535347606,1606,1606,1606,1606,0
|
|
20231117,172800,535347606,1606,1606,1606,1606,0
|
|
20231117,172700,535347606,1606,1606,1606,1606,0
|
|
20231117,172600,535347606,1606,1606,1606,1606,0
|
|
20231117,172500,535347606,1606,1606,1606,1606,0
|
|
20231117,172400,535347606,1606,1606,1606,1606,0
|
|
20231117,172300,535347606,1606,1606,1606,1606,0
|
|
20231117,172200,535347606,1606,1606,1606,1606,0
|
|
20231117,172100,535347606,1606,1606,1606,1606,0
|
|
20231117,172000,535347606,1606,1606,1606,1606,0
|
|
20231117,171900,535347606,1606,1606,1606,1606,0
|
|
20231117,171800,535347606,1606,1606,1606,1606,0
|
|
20231117,171700,535347606,1606,1606,1606,1606,0
|
|
20231117,171600,535347606,1606,1606,1606,1606,0
|
|
20231117,171500,535347606,1606,1606,1606,1606,0
|
|
20231117,171400,535347606,1606,1606,1606,1606,0
|
|
20231117,171300,535347606,1606,1606,1606,1606,0
|
|
20231117,171200,535347606,1606,1606,1606,1606,0
|
|
20231117,171100,535347606,1606,1606,1606,1606,0
|
|
20231117,171000,535347606,1606,1606,1606,1606,6992
|
|
20231117,170900,535347606,1606,1606,1606,1606,0
|
|
20231117,170800,535347606,1606,1606,1606,1606,0
|
|
20231117,170700,535347606,1606,1606,1606,1606,0
|
|
20231117,170600,535347606,1606,1606,1606,1606,0
|
|
20231117,170500,535347606,1606,1606,1606,1606,0
|
|
20231117,170400,535347606,1606,1606,1606,1606,0
|
|
20231117,170300,535347606,1606,1606,1606,1606,0
|
|
20231117,170200,535347606,1606,1606,1606,1606,0
|
|
20231117,170100,535347606,1606,1606,1606,1606,0
|
|
20231117,170000,535347606,1606,1606,1606,1606,0
|
|
20231117,165900,535347606,1606,1606,1606,1606,0
|
|
20231117,165800,535347606,1606,1606,1606,1606,0
|
|
20231117,165700,535347606,1606,1606,1606,1606,0
|
|
20231117,165600,535347606,1606,1606,1606,1606,0
|
|
20231117,165500,535347606,1606,1606,1606,1606,0
|
|
20231117,165400,535347606,1606,1606,1606,1606,0
|
|
20231117,165300,535347606,1606,1606,1606,1606,0
|
|
20231117,165200,535347606,1606,1606,1606,1606,0
|
|
20231117,165100,535347606,1606,1606,1606,1606,0
|
|
20231117,165000,535347606,1606,1606,1606,1606,0
|
|
20231117,164900,535347606,1606,1606,1606,1606,0
|
|
20231117,164800,535347606,1606,1606,1606,1606,0
|
|
20231117,164700,535347606,1606,1606,1606,1606,0
|
|
20231117,164600,535347606,1606,1606,1606,1606,0
|
|
20231117,164500,535347606,1606,1606,1606,1606,0
|
|
20231117,164400,535347606,1606,1606,1606,1606,0
|
|
20231117,164300,535347606,1606,1606,1606,1606,0
|
|
20231117,164200,535347606,1606,1606,1606,1606,0
|
|
20231117,164100,535347606,1606,1606,1606,1606,0
|
|
20231117,164000,535347606,1606,1606,1606,1606,6992
|
|
20231117,163900,535347606,1606,1606,1606,1606,0
|
|
20231117,163800,535347606,1606,1606,1606,1606,0
|
|
20231117,163700,535347606,1606,1606,1606,1606,0
|
|
20231117,163600,535347606,1606,1606,1606,1606,0
|
|
20231117,163500,535347606,1606,1606,1606,1606,0
|
|
20231117,163400,535347606,1606,1606,1606,1606,0
|
|
20231117,163300,535347606,1606,1606,1606,1606,0
|
|
20231117,163200,535347606,1606,1606,1606,1606,0
|
|
20231117,163100,535347606,1606,1606,1606,1606,0
|
|
20231117,163000,535347606,1606,1606,1606,1606,0
|
|
20231117,162900,535347606,1606,1606,1606,1606,0
|
|
20231117,162800,535347606,1606,1606,1606,1606,0
|
|
20231117,162700,535347606,1606,1606,1606,1606,0
|
|
20231117,162600,535347606,1606,1606,1606,1606,0
|
|
20231117,162500,535347606,1606,1606,1606,1606,0
|
|
20231117,162400,535347606,1606,1606,1606,1606,0
|
|
20231117,162300,535347606,1606,1606,1606,1606,0
|
|
20231117,162200,535347606,1606,1606,1606,1606,0
|
|
20231117,162100,535347606,1606,1606,1606,1606,0
|
|
20231117,162000,535347606,1606,1606,1606,1606,0
|
|
20231117,161900,535347606,1606,1606,1606,1606,0
|
|
20231117,161800,535347606,1606,1606,1606,1606,0
|
|
20231117,161700,535347606,1606,1606,1606,1606,0
|
|
20231117,161600,535347606,1606,1606,1606,1606,0
|
|
20231117,161500,535347606,1606,1606,1606,1606,0
|
|
20231117,161400,535347606,1606,1606,1606,1606,0
|
|
20231117,161300,535347606,1606,1606,1606,1606,0
|
|
20231117,161200,535347606,1606,1606,1606,1606,0
|
|
20231117,161100,535347606,1606,1606,1606,1606,0
|
|
20231117,161000,535347606,1606,1606,1606,1606,6992
|
|
20231117,160900,535347606,1606,1606,1606,1606,0
|
|
20231117,160800,535347606,1606,1606,1606,1606,0
|
|
20231117,160700,535347606,1606,1606,1606,1606,0
|
|
20231117,160600,535347606,1606,1606,1606,1606,0
|
|
20231117,160500,535347606,1606,1606,1606,1606,0
|
|
20231117,160400,535347606,1606,1606,1606,1606,0
|
|
20231117,160300,535347606,1606,1606,1606,1606,0
|
|
20231117,160200,535347606,1606,1606,1606,1606,0
|
|
20231117,160100,535347606,1606,1606,1606,1606,0
|
|
20231117,160000,535347606,1606,1606,1606,1606,0
|
|
20231117,155900,535347606,1606,1606,1606,1606,0
|
|
20231117,155800,535347606,1606,1606,1606,1606,0
|
|
20231117,155700,535347606,1606,1606,1606,1606,0
|
|
20231117,155600,535347606,1606,1606,1606,1606,0
|
|
20231117,155500,535347606,1606,1606,1606,1606,0
|
|
20231117,155400,535347606,1606,1606,1606,1606,0
|
|
20231117,155300,535347606,1606,1606,1606,1606,0
|
|
20231117,155200,535347606,1606,1606,1606,1606,0
|
|
20231117,155100,535347606,1606,1606,1606,1606,0
|
|
20231117,155000,535347606,1606,1606,1606,1606,0
|
|
20231117,154900,535347606,1606,1606,1606,1606,0
|
|
20231117,154800,535347606,1606,1606,1606,1606,0
|
|
20231117,154700,535347606,1606,1606,1606,1606,0
|
|
20231117,154600,535347606,1606,1606,1606,1606,0
|
|
20231117,154500,535347606,1606,1606,1606,1606,0
|
|
20231117,154400,535347606,1606,1606,1606,1606,0
|
|
20231117,154300,535347606,1606,1606,1606,1606,0
|
|
20231117,154200,535347606,1606,1606,1606,1606,0
|
|
20231117,154100,535347606,1606,1606,1606,1606,0
|
|
20231117,154000,535347606,1606,1606,1606,1606,6992
|
|
20231117,153900,535347606,1606,1606,1606,1606,0
|
|
20231117,153800,535347606,1606,1606,1606,1606,0
|
|
20231117,153700,535347606,1606,1606,1606,1606,0
|
|
20231117,153600,535347606,1606,1606,1606,1606,0
|
|
20231117,153500,535347606,1606,1606,1606,1606,0
|
|
20231117,153400,535347606,1606,1606,1606,1606,0
|
|
20231117,153300,535347606,1606,1606,1606,1606,0
|
|
20231117,153200,535347606,1606,1606,1606,1606,0
|
|
20231117,153100,535347606,1606,1606,1606,1606,0
|
|
20231117,153000,535347606,1606,1606,1606,1606,6992
|
|
20231117,152900,524118454,1605,1605,1605,1605,0
|
|
20231117,152800,524118454,1605,1605,1605,1605,0
|
|
20231117,152700,524118454,1605,1605,1605,1605,0
|
|
20231117,152600,524118454,1605,1605,1605,1605,0
|
|
20231117,152500,524118454,1605,1605,1605,1605,0
|
|
20231117,152400,524118454,1605,1605,1605,1605,0
|
|
20231117,152300,524118454,1605,1605,1605,1605,0
|
|
20231117,152200,524118454,1605,1605,1605,1605,0
|
|
20231117,152100,524118454,1605,1605,1605,1605,0
|
|
20231117,152000,524118454,1605,1605,1605,1605,0
|
|
20231117,151900,524118454,1605,1605,1605,1604,11
|
|
20231117,151800,524100804,1605,1605,1605,1605,11
|
|
20231117,151700,524083149,1606,1606,1606,1606,0
|
|
20231117,151600,524083149,1606,1607,1607,1605,54
|
|
20231117,151500,523996396,1601,1601,1601,1601,0
|
|
20231117,151400,523996396,1601,1601,1601,1601,0
|
|
20231117,151300,523996396,1601,1601,1601,1601,0
|
|
20231117,151200,523996396,1601,1601,1601,1601,0
|
|
20231117,151100,523996396,1601,1601,1607,1601,35
|
|
20231117,151000,523940331,1601,1601,1601,1601,0
|
|
20231117,150900,523940331,1601,1601,1601,1601,50
|
|
20231117,150800,523860281,1600,1601,1601,1600,227
|
|
20231117,150700,523497079,1600,1602,1602,1600,2465
|
|
20231117,150600,519553052,1600,1605,1605,1600,1105
|
|
20231117,150500,517782997,1607,1607,1607,1607,1
|
|
20231117,150400,517781390,1607,1607,1607,1607,0
|
|
20231117,150300,517781390,1607,1606,1607,1605,260
|
|
20231117,150200,517363874,1607,1607,1607,1607,0
|
|
20231117,150100,517363874,1607,1607,1607,1607,2
|
|
20231117,150000,517360660,1607,1607,1607,1607,0
|
|
20231117,145900,517360660,1607,1607,1607,1607,100
|
|
20231117,145800,517199960,1607,1605,1607,1605,719
|
|
20231117,145700,516045246,1606,1606,1606,1606,0
|
|
20231117,145600,516045246,1606,1606,1606,1606,4
|
|
20231117,145500,516038822,1606,1606,1606,1606,1000
|
|
20231117,145400,514432822,1606,1606,1606,1606,5
|
|
20231117,145300,514424792,1606,1606,1606,1606,5
|
|
20231117,145200,514416762,1606,1606,1606,1606,5
|
|
20231117,145100,514408732,1606,1606,1606,1606,895
|
|
20231117,145000,512971362,1605,1605,1605,1605,0
|
|
20231117,144900,512971362,1605,1605,1605,1605,3500
|
|
20231117,144800,507353862,1605,1605,1605,1605,1867
|
|
20231117,144700,504357327,1605,1605,1606,1605,2259
|
|
20231117,144600,500731574,1605,1605,1605,1605,100
|
|
20231117,144500,500571074,1604,1604,1604,1604,2
|
|
20231117,144400,500567866,1604,1604,1604,1604,259
|
|
20231117,144300,500152430,1604,1604,1605,1604,250
|
|
20231117,144200,499751330,1604,1604,1604,1604,342
|
|
20231117,144100,499202762,1604,1604,1604,1604,0
|
|
20231117,144000,499202762,1604,1603,1604,1603,213
|
|
20231117,143900,498861322,1603,1603,1603,1603,0
|
|
20231117,143800,498861322,1603,1603,1603,1603,0
|
|
20231117,143700,498861322,1603,1602,1603,1602,2
|
|
20231117,143600,498858117,1604,1604,1604,1604,0
|
|
20231117,143500,498858117,1604,1603,1604,1603,30
|
|
20231117,143400,498810003,1604,1604,1604,1604,0
|
|
20231117,143300,498810003,1604,1604,1604,1604,0
|
|
20231117,143200,498810003,1604,1600,1604,1600,225
|
|
20231117,143100,498449999,1604,1604,1604,1600,368
|
|
20231117,143000,497861147,1604,1599,1604,1599,64
|
|
20231117,142900,497758801,1599,1603,1603,1599,10875
|
|
20231117,142800,480355005,1604,1604,1604,1604,18
|
|
20231117,142700,480326133,1603,1605,1605,1603,220
|
|
20231117,142600,479973273,1606,1606,1606,1606,0
|
|
20231117,142500,479973273,1606,1605,1606,1605,7
|
|
20231117,142400,479962036,1602,1604,1605,1602,527
|
|
20231117,142300,479117777,1603,1603,1604,1602,1348
|
|
20231117,142200,476957021,1603,1603,1603,1603,49
|
|
20231117,142100,476878474,1604,1604,1604,1604,50
|
|
20231117,142000,476798274,1604,1604,1604,1604,26
|
|
20231117,141900,476756570,1604,1605,1605,1604,25
|
|
20231117,141800,476716450,1607,1607,1607,1607,15
|
|
20231117,141700,476692345,1607,1603,1607,1603,830
|
|
20231117,141600,475359315,1603,1603,1603,1603,0
|
|
20231117,141500,475359315,1603,1603,1603,1603,0
|
|
20231117,141400,475359315,1603,1603,1603,1603,0
|
|
20231117,141300,475359315,1603,1603,1603,1603,20
|
|
20231117,141200,475327255,1607,1607,1607,1607,1
|
|
20231117,141100,475325648,1608,1608,1608,1608,0
|
|
20231117,141000,475325648,1608,1608,1608,1608,0
|
|
20231117,140900,475325648,1608,1608,1608,1606,110
|
|
20231117,140800,475148771,1603,1604,1604,1603,500
|
|
20231117,140700,474347121,1608,1608,1608,1608,10
|
|
20231117,140600,474331041,1608,1608,1608,1608,0
|
|
20231117,140500,474331041,1608,1608,1608,1608,5
|
|
20231117,140400,474323001,1608,1608,1608,1608,11
|
|
20231117,140300,474305313,1608,1608,1608,1608,0
|
|
20231117,140200,474305313,1608,1608,1608,1608,131
|
|
20231117,140100,474094665,1608,1608,1608,1608,0
|
|
20231117,140000,474094665,1608,1606,1608,1606,205
|
|
20231117,135900,473765433,1606,1606,1606,1606,61
|
|
20231117,135800,473667467,1608,1608,1608,1608,0
|
|
20231117,135700,473667467,1608,1608,1608,1608,11
|
|
20231117,135600,473649779,1609,1609,1609,1609,0
|
|
20231117,135500,473649779,1609,1608,1609,1608,2
|
|
20231117,135400,473646562,1609,1606,1609,1606,48
|
|
20231117,135300,473569471,1606,1606,1606,1606,0
|
|
20231117,135200,473569471,1606,1606,1606,1606,0
|
|
20231117,135100,473569471,1606,1606,1606,1606,0
|
|
20231117,135000,473569471,1606,1606,1606,1606,0
|
|
20231117,134900,473569471,1606,1606,1606,1606,5
|
|
20231117,134800,473561441,1609,1609,1609,1609,0
|
|
20231117,134700,473561441,1609,1604,1609,1604,343
|
|
20231117,134600,473010260,1604,1604,1604,1604,86
|
|
20231117,134500,472872316,1604,1604,1604,1604,1
|
|
20231117,134400,472870712,1602,1602,1602,1602,4502
|
|
20231117,134300,465658508,1602,1602,1602,1602,2
|
|
20231117,134200,465655304,1602,1602,1602,1602,10
|
|
20231117,134100,465639284,1602,1602,1602,1602,541
|
|
20231117,134000,464772602,1602,1602,1602,1602,250
|
|
20231117,133900,464372102,1603,1601,1603,1601,534
|
|
20231117,133800,463516700,1603,1603,1603,1603,0
|
|
20231117,133700,463516700,1603,1603,1603,1603,0
|
|
20231117,133600,463516700,1603,1603,1603,1603,62
|
|
20231117,133500,463417314,1600,1601,1601,1600,3000
|
|
20231117,133400,458616706,1601,1601,1601,1601,0
|
|
20231117,133300,458616706,1601,1601,1601,1601,95
|
|
20231117,133200,458464611,1603,1603,1603,1603,0
|
|
20231117,133100,458464611,1603,1603,1603,1603,0
|
|
20231117,133000,458464611,1603,1601,1603,1601,153
|
|
20231117,132900,458219654,1603,1603,1603,1603,1
|
|
20231117,132800,458218051,1604,1604,1604,1604,0
|
|
20231117,132700,458218051,1604,1604,1604,1604,5
|
|
20231117,132600,458210031,1601,1602,1602,1601,8000
|
|
20231117,132500,445401998,1601,1602,1602,1601,2256
|
|
20231117,132400,441788019,1604,1604,1604,1604,2
|
|
20231117,132300,441784811,1602,1602,1602,1602,1215
|
|
20231117,132200,439838381,1603,1603,1603,1603,95
|
|
20231117,132100,439686096,1603,1603,1603,1603,0
|
|
20231117,132000,439686096,1603,1603,1603,1603,999
|
|
20231117,131900,438084699,1603,1603,1603,1603,100
|
|
20231117,131800,437924399,1603,1603,1603,1603,811
|
|
20231117,131700,436624366,1602,1602,1602,1602,2299
|
|
20231117,131600,432941368,1602,1602,1602,1602,0
|
|
20231117,131500,432941368,1602,1602,1602,1602,0
|
|
20231117,131400,432941368,1602,1602,1602,1602,0
|
|
20231117,131300,432941368,1602,1602,1602,1602,0
|
|
20231117,131200,432941368,1602,1602,1602,1602,0
|
|
20231117,131100,432941368,1602,1602,1602,1602,0
|
|
20231117,131000,432941368,1602,1602,1602,1602,552
|
|
20231117,130900,432057064,1602,1603,1604,1602,138
|
|
20231117,130800,431835957,1602,1603,1603,1602,1746
|
|
20231117,130700,429038862,1603,1603,1603,1603,0
|
|
20231117,130600,429038862,1603,1603,1603,1603,1200
|
|
20231117,130500,427115262,1603,1603,1603,1603,1
|
|
20231117,130400,427113659,1603,1603,1603,1603,35
|
|
20231117,130300,427057554,1603,1603,1603,1602,4323
|
|
20231117,130200,420132104,1603,1603,1603,1603,69
|
|
20231117,130100,420021497,1603,1603,1603,1603,1
|
|
20231117,130000,420019894,1603,1603,1603,1603,0
|
|
20231117,125900,420019894,1603,1603,1603,1603,11
|
|
20231117,125800,420002261,1603,1603,1603,1603,100
|
|
20231117,125700,419841961,1603,1603,1603,1603,3
|
|
20231117,125600,419837152,1603,1603,1603,1603,19
|
|
20231117,125500,419806695,1603,1603,1603,1603,22
|
|
20231117,125400,419771429,1602,1602,1602,1602,0
|
|
20231117,125300,419771429,1602,1602,1602,1602,0
|
|
20231117,125200,419771429,1602,1602,1602,1602,0
|
|
20231117,125100,419771429,1602,1602,1602,1602,0
|
|
20231117,125000,419771429,1602,1602,1602,1602,0
|
|
20231117,124900,419771429,1602,1602,1602,1602,0
|
|
20231117,124800,419771429,1602,1603,1603,1602,153
|
|
20231117,124700,419526233,1603,1603,1603,1603,0
|
|
20231117,124600,419526233,1603,1603,1603,1603,5
|
|
20231117,124500,419518218,1602,1602,1602,1602,0
|
|
20231117,124400,419518218,1602,1602,1602,1602,0
|
|
20231117,124300,419518218,1602,1602,1602,1602,542
|
|
20231117,124200,418649934,1601,1601,1601,1601,25
|
|
20231117,124100,418609909,1600,1600,1600,1600,0
|
|
20231117,124000,418609909,1600,1600,1600,1600,0
|
|
20231117,123900,418609909,1600,1600,1600,1600,0
|
|
20231117,123800,418609909,1600,1600,1600,1600,0
|
|
20231117,123700,418609909,1600,1600,1600,1600,0
|
|
20231117,123600,418609909,1600,1601,1601,1600,60
|
|
20231117,123500,418513904,1600,1600,1600,1600,500
|
|
20231117,123400,417713904,1601,1601,1601,1601,2546
|
|
20231117,123300,413637758,1600,1600,1600,1600,89
|
|
20231117,123200,413495358,1600,1600,1600,1600,0
|
|
20231117,123100,413495358,1600,1600,1600,1600,0
|
|
20231117,123000,413495358,1600,1600,1600,1600,0
|
|
20231117,122900,413495358,1600,1600,1600,1600,0
|
|
20231117,122800,413495358,1600,1600,1600,1600,0
|
|
20231117,122700,413495358,1600,1600,1600,1600,73
|
|
20231117,122600,413378558,1600,1600,1600,1600,0
|
|
20231117,122500,413378558,1600,1600,1600,1600,20
|
|
20231117,122400,413346558,1600,1600,1600,1600,110
|
|
20231117,122300,413170558,1600,1600,1600,1600,1040
|
|
20231117,122200,411506558,1600,1600,1600,1600,0
|
|
20231117,122100,411506558,1600,1600,1600,1600,73
|
|
20231117,122000,411389758,1600,1600,1600,1600,1
|
|
20231117,121900,411388158,1600,1600,1600,1600,30
|
|
20231117,121800,411340158,1600,1600,1600,1600,0
|
|
20231117,121700,411340158,1600,1600,1600,1600,840
|
|
20231117,121600,409996158,1600,1600,1600,1600,1
|
|
20231117,121500,409994558,1600,1600,1600,1600,439
|
|
20231117,121400,409292158,1600,1600,1600,1600,0
|
|
20231117,121300,409292158,1600,1600,1600,1600,0
|
|
20231117,121200,409292158,1600,1600,1600,1600,500
|
|
20231117,121100,408492158,1601,1599,1601,1599,14
|
|
20231117,121000,408469768,1599,1600,1601,1599,106
|
|
20231117,120900,408300168,1600,1600,1600,1600,0
|
|
20231117,120800,408300168,1600,1600,1600,1600,0
|
|
20231117,120700,408300168,1600,1600,1600,1600,0
|
|
20231117,120600,408300168,1600,1600,1600,1600,0
|
|
20231117,120500,408300168,1600,1600,1600,1600,816
|
|
20231117,120400,406994568,1600,1600,1600,1600,52
|
|
20231117,120300,406911368,1600,1600,1600,1600,1220
|
|
20231117,120200,404959368,1600,1601,1601,1600,1090
|
|
20231117,120100,403215356,1600,1600,1600,1600,18
|
|
20231117,120000,403186556,1600,1600,1600,1600,10
|
|
20231117,115900,403170556,1601,1601,1601,1601,100
|
|
20231117,115800,403010456,1600,1600,1600,1600,44
|
|
20231117,115700,402940056,1600,1600,1600,1600,0
|
|
20231117,115600,402940056,1600,1600,1600,1600,0
|
|
20231117,115500,402940056,1600,1600,1600,1600,18
|
|
20231117,115400,402911256,1600,1600,1600,1600,0
|
|
20231117,115300,402911256,1600,1600,1600,1600,0
|
|
20231117,115200,402911256,1600,1600,1600,1600,0
|
|
20231117,115100,402911256,1600,1600,1600,1600,44
|
|
20231117,115000,402840856,1600,1600,1600,1600,0
|
|
20231117,114900,402840856,1600,1600,1600,1600,18
|
|
20231117,114800,402812056,1600,1600,1600,1600,0
|
|
20231117,114700,402812056,1600,1600,1600,1600,0
|
|
20231117,114600,402812056,1600,1600,1600,1600,0
|
|
20231117,114500,402812056,1600,1600,1600,1600,100
|
|
20231117,114400,402652056,1600,1600,1600,1600,0
|
|
20231117,114300,402652056,1600,1600,1600,1600,0
|
|
20231117,114200,402652056,1600,1600,1600,1600,117
|
|
20231117,114100,402464856,1600,1600,1600,1600,1
|
|
20231117,114000,402463256,1600,1600,1600,1600,0
|
|
20231117,113900,402463256,1600,1600,1600,1600,0
|
|
20231117,113800,402463256,1600,1600,1600,1600,22
|
|
20231117,113700,402428056,1599,1600,1600,1599,4
|
|
20231117,113600,402421657,1600,1600,1600,1600,1
|
|
20231117,113500,402420057,1599,1599,1599,1599,550
|
|
20231117,113400,401540607,1599,1599,1599,1599,41
|
|
20231117,113300,401475048,1600,1600,1600,1600,313
|
|
20231117,113200,400974248,1600,1600,1600,1600,31
|
|
20231117,113100,400924648,1601,1601,1602,1600,623
|
|
20231117,113000,399927750,1601,1601,1601,1601,19
|
|
20231117,112900,399897331,1601,1601,1601,1601,1
|
|
20231117,112800,399895730,1600,1600,1600,1600,0
|
|
20231117,112700,399895730,1600,1601,1601,1600,16
|
|
20231117,112600,399870124,1600,1600,1600,1600,0
|
|
20231117,112500,399870124,1600,1600,1600,1600,0
|
|
20231117,112400,399870124,1600,1600,1600,1600,0
|
|
20231117,112300,399870124,1600,1600,1600,1600,0
|
|
20231117,112200,399870124,1600,1599,1600,1599,3427
|
|
20231117,112100,394386970,1599,1599,1599,1599,0
|
|
20231117,112000,394386970,1599,1599,1599,1599,0
|
|
20231117,111900,394386970,1599,1599,1599,1599,0
|
|
20231117,111800,394386970,1599,1599,1599,1599,0
|
|
20231117,111700,394386970,1599,1600,1600,1599,266
|
|
20231117,111600,393961386,1599,1599,1600,1599,111
|
|
20231117,111500,393783892,1599,1599,1599,1599,55
|
|
20231117,111400,393695947,1599,1599,1599,1599,1314
|
|
20231117,111300,391594861,1599,1599,1599,1599,9
|
|
20231117,111200,391580470,1599,1599,1599,1599,20
|
|
20231117,111100,391548490,1599,1599,1599,1599,212
|
|
20231117,111000,391209502,1598,1598,1598,1598,117
|
|
20231117,110900,391022536,1598,1598,1598,1598,1848
|
|
20231117,110800,388069432,1597,1598,1598,1597,416
|
|
20231117,110700,387404690,1598,1597,1598,1597,82
|
|
20231117,110600,387273685,1598,1598,1598,1598,11
|
|
20231117,110500,387256107,1597,1597,1597,1597,108
|
|
20231117,110400,387083631,1597,1598,1598,1597,267
|
|
20231117,110300,386657222,1598,1598,1598,1597,3111
|
|
20231117,110200,381688843,1598,1597,1598,1597,167
|
|
20231117,110100,381422134,1597,1598,1598,1597,793
|
|
20231117,110000,380155601,1596,1597,1598,1596,6444
|
|
20231117,105900,369867592,1597,1597,1598,1597,165
|
|
20231117,105800,369604037,1597,1598,1599,1597,1200
|
|
20231117,105700,367687409,1598,1598,1598,1598,9151
|
|
20231117,105600,353064111,1598,1599,1599,1598,2541
|
|
20231117,105500,349003552,1599,1599,1599,1598,758
|
|
20231117,105400,347791647,1598,1598,1598,1598,0
|
|
20231117,105300,347791647,1598,1598,1598,1598,0
|
|
20231117,105200,347791647,1598,1598,1598,1598,1284
|
|
20231117,105100,345739815,1599,1598,1599,1598,2034
|
|
20231117,105000,342488449,1599,1599,1599,1599,0
|
|
20231117,104900,342488449,1599,1599,1599,1599,11
|
|
20231117,104800,342470860,1599,1599,1599,1599,40
|
|
20231117,104700,342406900,1598,1598,1598,1598,1213
|
|
20231117,104600,340468526,1598,1599,1599,1598,394
|
|
20231117,104500,339838711,1600,1600,1600,1600,120
|
|
20231117,104400,339646711,1600,1600,1600,1600,1
|
|
20231117,104300,339645111,1600,1600,1600,1600,2
|
|
20231117,104200,339641911,1600,1600,1600,1600,100
|
|
20231117,104100,339481911,1600,1599,1600,1599,295
|
|
20231117,104000,339010199,1599,1599,1599,1599,109
|
|
20231117,103900,338835908,1599,1599,1599,1599,0
|
|
20231117,103800,338835908,1599,1599,1599,1599,0
|
|
20231117,103700,338835908,1599,1599,1599,1599,165
|
|
20231117,103600,338572073,1599,1599,1599,1599,40
|
|
20231117,103500,338508113,1600,1600,1600,1600,0
|
|
20231117,103400,338508113,1600,1599,1600,1599,153
|
|
20231117,103300,338263463,1600,1600,1600,1600,0
|
|
20231117,103200,338263463,1600,1600,1600,1600,597
|
|
20231117,103100,337308263,1601,1601,1601,1601,0
|
|
20231117,103000,337308263,1601,1601,1601,1601,77
|
|
20231117,102900,337184986,1600,1601,1601,1600,1179
|
|
20231117,102800,335297408,1600,1601,1601,1600,21
|
|
20231117,102700,335263798,1601,1601,1601,1601,1
|
|
20231117,102600,335262197,1597,1599,1599,1597,4760
|
|
20231117,102500,327654160,1599,1599,1599,1599,0
|
|
20231117,102400,327654160,1599,1599,1599,1599,1501
|
|
20231117,102300,325254061,1598,1599,1599,1598,405
|
|
20231117,102200,324606664,1599,1599,1599,1599,1023
|
|
20231117,102100,322970887,1599,1599,1599,1599,2
|
|
20231117,102000,322967689,1598,1598,1598,1598,90
|
|
20231117,101900,322823869,1599,1599,1599,1599,105
|
|
20231117,101800,322655974,1598,1598,1598,1597,370
|
|
20231117,101700,322065044,1598,1598,1598,1598,36
|
|
20231117,101600,322007516,1599,1599,1599,1599,110
|
|
20231117,101500,321831626,1599,1599,1599,1599,10
|
|
20231117,101400,321815636,1599,1597,1599,1597,141
|
|
20231117,101300,321590397,1596,1596,1596,1596,0
|
|
20231117,101200,321590397,1596,1596,1596,1596,3
|
|
20231117,101100,321585609,1596,1599,1599,1596,5717
|
|
20231117,101000,312461248,1595,1595,1595,1595,0
|
|
20231117,100900,312461248,1595,1595,1595,1595,0
|
|
20231117,100800,312461248,1595,1595,1595,1595,2883
|
|
20231117,100700,307862863,1595,1596,1596,1595,6833
|
|
20231117,100600,296960610,1596,1601,1601,1596,16901
|
|
20231117,100500,269933941,1600,1600,1600,1600,0
|
|
20231117,100400,269933941,1600,1600,1600,1600,0
|
|
20231117,100300,269933941,1600,1600,1600,1600,0
|
|
20231117,100200,269933941,1600,1600,1600,1600,1228
|
|
20231117,100100,267969141,1600,1603,1603,1600,5632
|
|
20231117,100000,258950236,1605,1605,1605,1605,1
|
|
20231117,095900,258948631,1603,1603,1603,1603,22
|
|
20231117,095800,258913365,1603,1602,1603,1602,116
|
|
20231117,095700,258727494,1602,1602,1602,1602,857
|
|
20231117,095600,257354580,1602,1602,1602,1602,91
|
|
20231117,095500,257208798,1602,1602,1602,1602,0
|
|
20231117,095400,257208798,1602,1602,1602,1602,219
|
|
20231117,095300,256857960,1602,1601,1602,1601,203
|
|
20231117,095200,256532755,1601,1601,1601,1601,234
|
|
20231117,095100,256158121,1601,1602,1602,1600,652
|
|
20231117,095000,255114355,1600,1599,1603,1599,937
|
|
20231117,094900,253615451,1599,1603,1603,1599,206
|
|
20231117,094800,253286029,1599,1599,1599,1599,173
|
|
20231117,094700,253009402,1599,1599,1599,1599,452
|
|
20231117,094600,252286654,1599,1598,1605,1598,1382
|
|
20231117,094500,250077344,1598,1598,1598,1595,2328
|
|
20231117,094400,246363125,1595,1596,1596,1595,655
|
|
20231117,094300,245317750,1596,1597,1598,1595,2651
|
|
20231117,094200,241088850,1597,1598,1598,1596,4071
|
|
20231117,094100,234591158,1598,1599,1603,1597,3055
|
|
20231117,094000,229711712,1603,1603,1603,1603,152
|
|
20231117,093900,229468056,1603,1603,1603,1598,1179
|
|
20231117,093800,227583383,1604,1598,1604,1598,519
|
|
20231117,093700,226753883,1598,1606,1606,1598,4391
|
|
20231117,093600,219736865,1606,1601,1606,1598,8104
|
|
20231117,093500,206770485,1601,1606,1606,1601,17864
|
|
20231117,093400,178143729,1606,1604,1606,1604,3119
|
|
20231117,093300,173140815,1606,1605,1606,1605,1214
|
|
20231117,093200,171192328,1606,1606,1606,1605,4549
|
|
20231117,093100,163891134,1606,1606,1606,1605,18
|
|
20231117,093000,163862231,1606,1606,1606,1605,3940
|
|
20231117,092900,157537510,1606,1609,1609,1606,2619
|
|
20231117,092800,153328969,1614,1610,1614,1610,365
|
|
20231117,092700,152740675,1610,1611,1611,1610,10125
|
|
20231117,092600,136433035,1612,1611,1612,1611,2372
|
|
20231117,092500,132611742,1611,1612,1612,1611,314
|
|
20231117,092400,132105836,1612,1612,1612,1612,27
|
|
20231117,092300,132062312,1615,1615,1615,1611,4451
|
|
20231117,092200,124890347,1615,1611,1615,1611,1209
|
|
20231117,092100,122942604,1611,1611,1611,1611,528
|
|
20231117,092000,122091996,1611,1610,1611,1610,19
|
|
20231117,091900,122061389,1607,1607,1607,1607,0
|
|
20231117,091800,122061389,1607,1607,1607,1607,9
|
|
20231117,091700,122046926,1603,1609,1609,1603,20001
|
|
20231117,091600,89930104,1608,1614,1614,1608,11012
|
|
20231117,091500,72205347,1615,1615,1615,1610,10748
|
|
20231117,091400,54889094,1615,1616,1616,1613,6484
|
|
20231117,091300,44426897,1616,1618,1618,1616,621
|
|
20231117,091200,43423133,1618,1618,1618,1618,608
|
|
20231117,091100,42439389,1618,1620,1620,1618,1524
|
|
20231117,091000,39971755,1620,1621,1621,1620,112
|
|
20231117,090900,39790305,1621,1620,1623,1613,3428
|
|
20231117,090800,34254324,1622,1616,1624,1613,3305
|
|
20231117,090700,28920868,1614,1614,1614,1614,992
|
|
20231117,090600,27319780,1613,1616,1616,1613,1872
|
|
20231117,090500,24296947,1616,1617,1617,1615,1191
|
|
20231117,090400,22373378,1615,1618,1618,1615,3963
|
|
20231117,090300,15971327,1618,1620,1627,1615,3648
|
|
20231117,090200,10067065,1621,1626,1630,1621,522
|
|
20231117,090100,9219267,1622,1622,1623,1622,3032
|
|
20231117,090000,4300363,1622,1630,1630,1622,2641
|