646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,194300,471279158,1552,1552,1552,1552,5652
|
|
20241106,194200,471279158,1552,1552,1552,1552,0
|
|
20241106,194100,471279158,1552,1552,1552,1552,0
|
|
20241106,194000,471279158,1552,1552,1552,1552,0
|
|
20241106,193900,471279158,1552,1552,1552,1552,0
|
|
20241106,193800,471279158,1552,1552,1552,1552,0
|
|
20241106,193700,471279158,1552,1552,1552,1552,0
|
|
20241106,193600,471279158,1552,1552,1552,1552,0
|
|
20241106,193500,471279158,1552,1552,1552,1552,0
|
|
20241106,193400,471279158,1552,1552,1552,1552,0
|
|
20241106,193300,471279158,1552,1552,1552,1552,0
|
|
20241106,193200,471279158,1552,1552,1552,1552,0
|
|
20241106,193100,471279158,1552,1552,1552,1552,0
|
|
20241106,193000,471279158,1552,1552,1552,1552,0
|
|
20241106,192900,471279158,1552,1552,1552,1552,0
|
|
20241106,192800,471279158,1552,1552,1552,1552,0
|
|
20241106,192700,471279158,1552,1552,1552,1552,0
|
|
20241106,192600,471279158,1552,1552,1552,1552,0
|
|
20241106,192500,471279158,1552,1552,1552,1552,0
|
|
20241106,192400,471279158,1552,1552,1552,1552,0
|
|
20241106,192300,471279158,1552,1552,1552,1552,0
|
|
20241106,192200,471279158,1552,1552,1552,1552,0
|
|
20241106,192100,471279158,1552,1552,1552,1552,0
|
|
20241106,192000,471279158,1552,1552,1552,1552,0
|
|
20241106,191900,471279158,1552,1552,1552,1552,0
|
|
20241106,191800,471279158,1552,1552,1552,1552,0
|
|
20241106,191700,471279158,1552,1552,1552,1552,0
|
|
20241106,191600,471279158,1552,1552,1552,1552,0
|
|
20241106,191500,471279158,1552,1552,1552,1552,0
|
|
20241106,191400,471279158,1552,1552,1552,1552,0
|
|
20241106,191300,471279158,1552,1552,1552,1552,5652
|
|
20241106,191200,471279158,1552,1552,1552,1552,0
|
|
20241106,191100,471279158,1552,1552,1552,1552,0
|
|
20241106,191000,471279158,1552,1552,1552,1552,0
|
|
20241106,190900,471279158,1552,1552,1552,1552,0
|
|
20241106,190800,471279158,1552,1552,1552,1552,0
|
|
20241106,190700,471279158,1552,1552,1552,1552,0
|
|
20241106,190600,471279158,1552,1552,1552,1552,0
|
|
20241106,190500,471279158,1552,1552,1552,1552,0
|
|
20241106,190400,471279158,1552,1552,1552,1552,0
|
|
20241106,190300,471279158,1552,1552,1552,1552,0
|
|
20241106,190200,471279158,1552,1552,1552,1552,0
|
|
20241106,190100,471279158,1552,1552,1552,1552,0
|
|
20241106,190000,471279158,1552,1552,1552,1552,0
|
|
20241106,185900,471279158,1552,1552,1552,1552,0
|
|
20241106,185800,471279158,1552,1552,1552,1552,0
|
|
20241106,185700,471279158,1552,1552,1552,1552,0
|
|
20241106,185600,471279158,1552,1552,1552,1552,0
|
|
20241106,185500,471279158,1552,1552,1552,1552,0
|
|
20241106,185400,471279158,1552,1552,1552,1552,0
|
|
20241106,185300,471279158,1552,1552,1552,1552,0
|
|
20241106,185200,471279158,1552,1552,1552,1552,0
|
|
20241106,185100,471279158,1552,1552,1552,1552,0
|
|
20241106,185000,471279158,1552,1552,1552,1552,0
|
|
20241106,184900,471279158,1552,1552,1552,1552,0
|
|
20241106,184800,471279158,1552,1552,1552,1552,0
|
|
20241106,184700,471279158,1552,1552,1552,1552,0
|
|
20241106,184600,471279158,1552,1552,1552,1552,0
|
|
20241106,184500,471279158,1552,1552,1552,1552,0
|
|
20241106,184400,471279158,1552,1552,1552,1552,0
|
|
20241106,184300,471279158,1552,1552,1552,1552,5652
|
|
20241106,184200,471279158,1552,1552,1552,1552,0
|
|
20241106,184100,471279158,1552,1552,1552,1552,0
|
|
20241106,184000,471279158,1552,1552,1552,1552,0
|
|
20241106,183900,471279158,1552,1552,1552,1552,0
|
|
20241106,183800,471279158,1552,1552,1552,1552,0
|
|
20241106,183700,471279158,1552,1552,1552,1552,0
|
|
20241106,183600,471279158,1552,1552,1552,1552,0
|
|
20241106,183500,471279158,1552,1552,1552,1552,0
|
|
20241106,183400,471279158,1552,1552,1552,1552,0
|
|
20241106,183300,471279158,1552,1552,1552,1552,0
|
|
20241106,183200,471279158,1552,1552,1552,1552,0
|
|
20241106,183100,471279158,1552,1552,1552,1552,0
|
|
20241106,183000,471279158,1552,1552,1552,1552,0
|
|
20241106,182900,471279158,1552,1552,1552,1552,0
|
|
20241106,182800,471279158,1552,1552,1552,1552,0
|
|
20241106,182700,471279158,1552,1552,1552,1552,0
|
|
20241106,182600,471279158,1552,1552,1552,1552,0
|
|
20241106,182500,471279158,1552,1552,1552,1552,0
|
|
20241106,182400,471279158,1552,1552,1552,1552,0
|
|
20241106,182300,471279158,1552,1552,1552,1552,0
|
|
20241106,182200,471279158,1552,1552,1552,1552,0
|
|
20241106,182100,471279158,1552,1552,1552,1552,0
|
|
20241106,182000,471279158,1552,1552,1552,1552,0
|
|
20241106,181900,471279158,1552,1552,1552,1552,0
|
|
20241106,181800,471279158,1552,1552,1552,1552,0
|
|
20241106,181700,471279158,1552,1552,1552,1552,0
|
|
20241106,181600,471279158,1552,1552,1552,1552,0
|
|
20241106,181500,471279158,1552,1552,1552,1552,0
|
|
20241106,181400,471279158,1552,1552,1552,1552,0
|
|
20241106,181300,471279158,1552,1552,1552,1552,5652
|
|
20241106,181200,471279158,1552,1552,1552,1552,0
|
|
20241106,181100,471279158,1552,1552,1552,1552,0
|
|
20241106,181000,471279158,1552,1552,1552,1552,0
|
|
20241106,180900,471279158,1552,1552,1552,1552,0
|
|
20241106,180800,471279158,1552,1552,1552,1552,0
|
|
20241106,180700,471279158,1552,1552,1552,1552,0
|
|
20241106,180600,471279158,1552,1552,1552,1552,0
|
|
20241106,180500,471279158,1552,1552,1552,1552,0
|
|
20241106,180400,471279158,1552,1552,1552,1552,0
|
|
20241106,180300,471279158,1552,1552,1552,1552,0
|
|
20241106,180200,471279158,1552,1552,1552,1552,0
|
|
20241106,180100,471279158,1552,1552,1552,1552,0
|
|
20241106,180000,471279158,1552,1552,1552,1552,0
|
|
20241106,175900,471279158,1552,1552,1552,1552,0
|
|
20241106,175800,471279158,1552,1552,1552,1552,0
|
|
20241106,175700,471279158,1552,1552,1552,1552,0
|
|
20241106,175600,471279158,1552,1552,1552,1552,0
|
|
20241106,175500,471279158,1552,1552,1552,1552,0
|
|
20241106,175400,471279158,1552,1552,1552,1552,0
|
|
20241106,175300,471279158,1552,1552,1552,1552,0
|
|
20241106,175200,471279158,1552,1552,1552,1552,0
|
|
20241106,175100,471279158,1552,1552,1552,1552,0
|
|
20241106,175000,471279158,1552,1552,1552,1552,0
|
|
20241106,174900,471279158,1552,1552,1552,1552,0
|
|
20241106,174800,471279158,1552,1552,1552,1552,0
|
|
20241106,174700,471279158,1552,1552,1552,1552,0
|
|
20241106,174600,471279158,1552,1552,1552,1552,0
|
|
20241106,174500,471279158,1552,1552,1552,1552,0
|
|
20241106,174400,471279158,1552,1552,1552,1552,0
|
|
20241106,174300,471279158,1552,1552,1552,1552,5652
|
|
20241106,174200,471279158,1552,1552,1552,1552,0
|
|
20241106,174100,471279158,1552,1552,1552,1552,0
|
|
20241106,174000,471279158,1552,1552,1552,1552,0
|
|
20241106,173900,471279158,1552,1552,1552,1552,0
|
|
20241106,173800,471279158,1552,1552,1552,1552,0
|
|
20241106,173700,471279158,1552,1552,1552,1552,0
|
|
20241106,173600,471279158,1552,1552,1552,1552,0
|
|
20241106,173500,471279158,1552,1552,1552,1552,0
|
|
20241106,173400,471279158,1552,1552,1552,1552,0
|
|
20241106,173300,471279158,1552,1552,1552,1552,0
|
|
20241106,173200,471279158,1552,1552,1552,1552,0
|
|
20241106,173100,471279158,1552,1552,1552,1552,0
|
|
20241106,173000,471279158,1552,1552,1552,1552,0
|
|
20241106,172900,471279158,1552,1552,1552,1552,0
|
|
20241106,172800,471279158,1552,1552,1552,1552,0
|
|
20241106,172700,471279158,1552,1552,1552,1552,0
|
|
20241106,172600,471279158,1552,1552,1552,1552,0
|
|
20241106,172500,471279158,1552,1552,1552,1552,0
|
|
20241106,172400,471279158,1552,1552,1552,1552,0
|
|
20241106,172300,471279158,1552,1552,1552,1552,0
|
|
20241106,172200,471279158,1552,1552,1552,1552,0
|
|
20241106,172100,471279158,1552,1552,1552,1552,0
|
|
20241106,172000,471279158,1552,1552,1552,1552,0
|
|
20241106,171900,471279158,1552,1552,1552,1552,0
|
|
20241106,171800,471279158,1552,1552,1552,1552,0
|
|
20241106,171700,471279158,1552,1552,1552,1552,0
|
|
20241106,171600,471279158,1552,1552,1552,1552,0
|
|
20241106,171500,471279158,1552,1552,1552,1552,0
|
|
20241106,171400,471279158,1552,1552,1552,1552,0
|
|
20241106,171300,471279158,1552,1552,1552,1552,5652
|
|
20241106,171200,471279158,1552,1552,1552,1552,0
|
|
20241106,171100,471279158,1552,1552,1552,1552,0
|
|
20241106,171000,471279158,1552,1552,1552,1552,0
|
|
20241106,170900,471279158,1552,1552,1552,1552,0
|
|
20241106,170800,471279158,1552,1552,1552,1552,0
|
|
20241106,170700,471279158,1552,1552,1552,1552,0
|
|
20241106,170600,471279158,1552,1552,1552,1552,0
|
|
20241106,170500,471279158,1552,1552,1552,1552,0
|
|
20241106,170400,471279158,1552,1552,1552,1552,0
|
|
20241106,170300,471279158,1552,1552,1552,1552,0
|
|
20241106,170200,471279158,1552,1552,1552,1552,0
|
|
20241106,170100,471279158,1552,1552,1552,1552,0
|
|
20241106,170000,471279158,1552,1552,1552,1552,0
|
|
20241106,165900,471279158,1552,1552,1552,1552,0
|
|
20241106,165800,471279158,1552,1552,1552,1552,0
|
|
20241106,165700,471279158,1552,1552,1552,1552,0
|
|
20241106,165600,471279158,1552,1552,1552,1552,0
|
|
20241106,165500,471279158,1552,1552,1552,1552,0
|
|
20241106,165400,471279158,1552,1552,1552,1552,0
|
|
20241106,165300,471279158,1552,1552,1552,1552,0
|
|
20241106,165200,471279158,1552,1552,1552,1552,0
|
|
20241106,165100,471279158,1552,1552,1552,1552,0
|
|
20241106,165000,471279158,1552,1552,1552,1552,0
|
|
20241106,164900,471279158,1552,1552,1552,1552,0
|
|
20241106,164800,471279158,1552,1552,1552,1552,0
|
|
20241106,164700,471279158,1552,1552,1552,1552,0
|
|
20241106,164600,471279158,1552,1552,1552,1552,0
|
|
20241106,164500,471279158,1552,1552,1552,1552,0
|
|
20241106,164400,471279158,1552,1552,1552,1552,0
|
|
20241106,164300,471279158,1552,1552,1552,1552,5652
|
|
20241106,164200,471279158,1552,1552,1552,1552,0
|
|
20241106,164100,471279158,1552,1552,1552,1552,0
|
|
20241106,164000,471279158,1552,1552,1552,1552,0
|
|
20241106,163900,471279158,1552,1552,1552,1552,0
|
|
20241106,163800,471279158,1552,1552,1552,1552,0
|
|
20241106,163700,471279158,1552,1552,1552,1552,0
|
|
20241106,163600,471279158,1552,1552,1552,1552,0
|
|
20241106,163500,471279158,1552,1552,1552,1552,0
|
|
20241106,163400,471279158,1552,1552,1552,1552,0
|
|
20241106,163300,471279158,1552,1552,1552,1552,0
|
|
20241106,163200,471279158,1552,1552,1552,1552,0
|
|
20241106,163100,471279158,1552,1552,1552,1552,0
|
|
20241106,163000,471279158,1552,1552,1552,1552,0
|
|
20241106,162900,471279158,1552,1552,1552,1552,0
|
|
20241106,162800,471279158,1552,1552,1552,1552,0
|
|
20241106,162700,471279158,1552,1552,1552,1552,0
|
|
20241106,162600,471279158,1552,1552,1552,1552,0
|
|
20241106,162500,471279158,1552,1552,1552,1552,0
|
|
20241106,162400,471279158,1552,1552,1552,1552,0
|
|
20241106,162300,471279158,1552,1552,1552,1552,0
|
|
20241106,162200,471279158,1552,1552,1552,1552,0
|
|
20241106,162100,471279158,1552,1552,1552,1552,0
|
|
20241106,162000,471279158,1552,1552,1552,1552,0
|
|
20241106,161900,471279158,1552,1552,1552,1552,0
|
|
20241106,161800,471279158,1552,1552,1552,1552,0
|
|
20241106,161700,471279158,1552,1552,1552,1552,0
|
|
20241106,161600,471279158,1552,1552,1552,1552,0
|
|
20241106,161500,471279158,1552,1552,1552,1552,0
|
|
20241106,161400,471279158,1552,1552,1552,1552,0
|
|
20241106,161300,471279158,1552,1552,1552,1552,5652
|
|
20241106,161200,471279158,1552,1552,1552,1552,0
|
|
20241106,161100,471279158,1552,1552,1552,1552,0
|
|
20241106,161000,471279158,1552,1552,1552,1552,0
|
|
20241106,160900,471279158,1552,1552,1552,1552,0
|
|
20241106,160800,471279158,1552,1552,1552,1552,0
|
|
20241106,160700,471279158,1552,1552,1552,1552,0
|
|
20241106,160600,471279158,1552,1552,1552,1552,0
|
|
20241106,160500,471279158,1552,1552,1552,1552,0
|
|
20241106,160400,471279158,1552,1552,1552,1552,0
|
|
20241106,160300,471279158,1552,1552,1552,1552,0
|
|
20241106,160200,471279158,1552,1552,1552,1552,0
|
|
20241106,160100,471279158,1552,1552,1552,1552,0
|
|
20241106,160000,471279158,1552,1552,1552,1552,0
|
|
20241106,155900,471279158,1552,1552,1552,1552,0
|
|
20241106,155800,471279158,1552,1552,1552,1552,0
|
|
20241106,155700,471279158,1552,1552,1552,1552,0
|
|
20241106,155600,471279158,1552,1552,1552,1552,0
|
|
20241106,155500,471279158,1552,1552,1552,1552,0
|
|
20241106,155400,471279158,1552,1552,1552,1552,0
|
|
20241106,155300,471279158,1552,1552,1552,1552,0
|
|
20241106,155200,471279158,1552,1552,1552,1552,0
|
|
20241106,155100,471279158,1552,1552,1552,1552,0
|
|
20241106,155000,471279158,1552,1552,1552,1552,0
|
|
20241106,154900,471279158,1552,1552,1552,1552,0
|
|
20241106,154800,471279158,1552,1552,1552,1552,0
|
|
20241106,154700,471279158,1552,1552,1552,1552,0
|
|
20241106,154600,471279158,1552,1552,1552,1552,0
|
|
20241106,154500,471279158,1552,1552,1552,1552,0
|
|
20241106,154400,471279158,1552,1552,1552,1552,0
|
|
20241106,154300,471279158,1552,1552,1552,1552,5652
|
|
20241106,154200,471279158,1552,1552,1552,1552,0
|
|
20241106,154100,471279158,1552,1552,1552,1552,0
|
|
20241106,154000,471279158,1552,1552,1552,1552,0
|
|
20241106,153900,471279158,1552,1552,1552,1552,0
|
|
20241106,153800,471279158,1552,1552,1552,1552,0
|
|
20241106,153700,471279158,1552,1552,1552,1552,0
|
|
20241106,153600,471279158,1552,1552,1552,1552,0
|
|
20241106,153500,471279158,1552,1552,1552,1552,0
|
|
20241106,153400,471279158,1552,1552,1552,1552,0
|
|
20241106,153300,471279158,1552,1552,1552,1552,0
|
|
20241106,153200,471279158,1552,1552,1552,1552,0
|
|
20241106,153100,471279158,1552,1552,1552,1552,0
|
|
20241106,153000,471279158,1552,1552,1552,1552,5652
|
|
20241106,152900,462507254,1559,1559,1559,1559,0
|
|
20241106,152800,462507254,1559,1559,1559,1559,0
|
|
20241106,152700,462507254,1559,1559,1559,1559,0
|
|
20241106,152600,462507254,1559,1559,1559,1559,0
|
|
20241106,152500,462507254,1559,1559,1559,1559,0
|
|
20241106,152400,462507254,1559,1559,1559,1559,0
|
|
20241106,152300,462507254,1559,1559,1559,1559,0
|
|
20241106,152200,462507254,1559,1559,1559,1559,0
|
|
20241106,152100,462507254,1559,1559,1559,1559,0
|
|
20241106,152000,462507254,1559,1559,1559,1559,0
|
|
20241106,151900,462507254,1559,1559,1559,1559,13
|
|
20241106,151800,462486987,1559,1559,1559,1559,437
|
|
20241106,151700,461805704,1558,1558,1558,1558,450
|
|
20241106,151600,461104604,1558,1558,1558,1558,1000
|
|
20241106,151500,459546604,1558,1558,1558,1557,108
|
|
20241106,151400,459378440,1557,1557,1557,1557,300
|
|
20241106,151300,458911340,1557,1557,1557,1557,0
|
|
20241106,151200,458911340,1557,1557,1557,1557,0
|
|
20241106,151100,458911340,1557,1557,1557,1557,354
|
|
20241106,151000,458360162,1557,1563,1563,1557,576
|
|
20241106,150900,457462431,1563,1563,1563,1563,97
|
|
20241106,150800,457310820,1563,1563,1563,1563,100
|
|
20241106,150700,457154520,1563,1563,1563,1563,0
|
|
20241106,150600,457154520,1563,1563,1563,1563,47
|
|
20241106,150500,457081059,1563,1563,1563,1563,0
|
|
20241106,150400,457081059,1563,1570,1570,1563,296
|
|
20241106,150300,456616479,1570,1563,1570,1563,737
|
|
20241106,150200,455460089,1570,1570,1570,1570,66
|
|
20241106,150100,455356469,1570,1570,1570,1570,0
|
|
20241106,150000,455356469,1570,1570,1570,1570,20
|
|
20241106,145900,455325069,1575,1575,1575,1575,0
|
|
20241106,145800,455325069,1575,1575,1575,1575,0
|
|
20241106,145700,455325069,1575,1575,1575,1575,30
|
|
20241106,145600,455277819,1575,1575,1575,1575,0
|
|
20241106,145500,455277819,1575,1575,1575,1575,40
|
|
20241106,145400,455214819,1579,1579,1579,1579,0
|
|
20241106,145300,455214819,1579,1579,1579,1579,0
|
|
20241106,145200,455214819,1579,1566,1579,1566,2300
|
|
20241106,145100,451610617,1566,1566,1566,1566,5
|
|
20241106,145000,451602787,1566,1566,1566,1566,541
|
|
20241106,144900,450755581,1565,1565,1566,1565,424
|
|
20241106,144800,450091931,1567,1567,1567,1567,0
|
|
20241106,144700,450091931,1567,1561,1567,1561,700
|
|
20241106,144600,448995105,1549,1549,1549,1549,0
|
|
20241106,144500,448995105,1549,1549,1549,1549,0
|
|
20241106,144400,448995105,1549,1550,1550,1549,55962
|
|
20241106,144300,362254566,1550,1550,1550,1547,10937
|
|
20241106,144200,345302402,1547,1547,1547,1547,564
|
|
20241106,144100,344429894,1547,1547,1547,1547,603
|
|
20241106,144000,343497053,1548,1547,1548,1547,2008
|
|
20241106,143900,340390107,1548,1548,1548,1548,0
|
|
20241106,143800,340390107,1548,1547,1548,1547,2
|
|
20241106,143700,340387012,1547,1546,1547,1546,3164
|
|
20241106,143600,335493658,1546,1545,1546,1545,4616
|
|
20241106,143500,328359838,1544,1544,1544,1544,587
|
|
20241106,143400,327453510,1545,1545,1545,1545,101
|
|
20241106,143300,327297465,1545,1545,1545,1545,51
|
|
20241106,143200,327218670,1545,1545,1545,1545,0
|
|
20241106,143100,327218670,1545,1545,1545,1545,30
|
|
20241106,143000,327172320,1545,1545,1545,1545,10
|
|
20241106,142900,327156870,1545,1545,1545,1545,100
|
|
20241106,142800,327002370,1545,1544,1545,1544,21
|
|
20241106,142700,326969939,1544,1545,1545,1544,1700
|
|
20241106,142600,324344948,1545,1544,1545,1544,259
|
|
20241106,142500,323945036,1543,1543,1543,1543,0
|
|
20241106,142400,323945036,1543,1543,1543,1543,0
|
|
20241106,142300,323945036,1543,1545,1545,1543,1792
|
|
20241106,142200,321179002,1545,1545,1545,1545,0
|
|
20241106,142100,321179002,1545,1544,1545,1544,788
|
|
20241106,142000,319962213,1543,1543,1543,1543,2018
|
|
20241106,141900,316848439,1542,1544,1544,1542,1105
|
|
20241106,141800,315144499,1544,1542,1544,1542,102
|
|
20241106,141700,314987013,1543,1543,1543,1542,1364
|
|
20241106,141600,312882611,1542,1543,1543,1542,148
|
|
20241106,141500,312654370,1543,1544,1544,1543,2058
|
|
20241106,141400,309477316,1543,1546,1546,1543,1982
|
|
20241106,141300,306415215,1546,1547,1547,1546,818
|
|
20241106,141200,305150537,1546,1547,1547,1546,1223
|
|
20241106,141100,303259421,1547,1548,1548,1547,149
|
|
20241106,141000,303028821,1548,1550,1550,1548,10185
|
|
20241106,140900,287242249,1549,1549,1549,1549,0
|
|
20241106,140800,287242249,1549,1550,1550,1549,487
|
|
20241106,140700,286487881,1550,1549,1550,1547,2949
|
|
20241106,140600,281922036,1548,1549,1550,1548,534
|
|
20241106,140500,281095367,1547,1552,1552,1547,2821
|
|
20241106,140400,276723639,1552,1555,1555,1551,5978
|
|
20241106,140300,267446797,1555,1556,1556,1555,450
|
|
20241106,140200,266746927,1557,1562,1562,1557,2641
|
|
20241106,140100,262623816,1562,1562,1562,1562,2985
|
|
20241106,140000,257961246,1567,1567,1567,1567,200
|
|
20241106,135900,257647846,1562,1562,1562,1562,0
|
|
20241106,135800,257647846,1562,1567,1567,1562,86
|
|
20241106,135700,257513509,1562,1562,1562,1562,0
|
|
20241106,135600,257513509,1562,1562,1562,1562,542
|
|
20241106,135500,256666905,1567,1563,1567,1563,61
|
|
20241106,135400,256571558,1561,1561,1561,1561,87
|
|
20241106,135300,256435751,1567,1567,1567,1567,1
|
|
20241106,135200,256434184,1561,1561,1561,1561,726
|
|
20241106,135100,255300898,1557,1557,1557,1557,0
|
|
20241106,135000,255300898,1557,1558,1558,1557,874
|
|
20241106,134900,253939532,1558,1560,1560,1558,3625
|
|
20241106,134800,248288843,1561,1561,1561,1561,254
|
|
20241106,134700,247892349,1561,1561,1561,1561,5
|
|
20241106,134600,247884544,1561,1567,1567,1561,101
|
|
20241106,134500,247726877,1560,1560,1560,1560,98
|
|
20241106,134400,247573997,1561,1566,1567,1561,183
|
|
20241106,134300,247287756,1560,1563,1563,1560,324
|
|
20241106,134200,246782310,1560,1560,1560,1560,1592
|
|
20241106,134100,244298790,1560,1560,1560,1560,22
|
|
20241106,134000,244264470,1560,1560,1560,1560,1878
|
|
20241106,133900,241334790,1559,1568,1568,1559,3748
|
|
20241106,133800,235480456,1568,1568,1568,1568,1
|
|
20241106,133700,235478888,1564,1574,1574,1564,1880
|
|
20241106,133600,232534965,1574,1574,1574,1574,2
|
|
20241106,133500,232531817,1568,1568,1568,1568,341
|
|
20241106,133400,231997129,1568,1568,1568,1568,100
|
|
20241106,133300,231840329,1568,1567,1568,1567,766
|
|
20241106,133200,230639341,1567,1567,1567,1567,1649
|
|
20241106,133100,228055358,1566,1566,1566,1566,0
|
|
20241106,133000,228055358,1566,1566,1566,1566,0
|
|
20241106,132900,228055358,1566,1566,1566,1566,1050
|
|
20241106,132800,226411058,1566,1566,1566,1566,7
|
|
20241106,132700,226400096,1570,1570,1570,1570,0
|
|
20241106,132600,226400096,1570,1570,1570,1570,12
|
|
20241106,132500,226381256,1571,1564,1571,1564,688
|
|
20241106,132400,225303824,1564,1564,1564,1564,244
|
|
20241106,132300,224922208,1563,1571,1571,1563,7149
|
|
20241106,132200,213719513,1571,1572,1572,1570,117
|
|
20241106,132100,213535790,1569,1570,1570,1569,200
|
|
20241106,132000,213221965,1569,1569,1569,1569,800
|
|
20241106,131900,211966765,1570,1572,1572,1570,873
|
|
20241106,131800,210595668,1572,1572,1583,1572,699
|
|
20241106,131700,209493342,1572,1572,1572,1572,482
|
|
20241106,131600,208735638,1573,1573,1573,1573,0
|
|
20241106,131500,208735638,1573,1574,1574,1573,1517
|
|
20241106,131400,206348628,1572,1572,1572,1572,0
|
|
20241106,131300,206348628,1572,1572,1572,1572,487
|
|
20241106,131200,205583064,1571,1571,1571,1571,0
|
|
20241106,131100,205583064,1571,1571,1571,1571,0
|
|
20241106,131000,205583064,1571,1571,1571,1571,0
|
|
20241106,130900,205583064,1571,1569,1571,1569,3580
|
|
20241106,130800,199958944,1571,1571,1571,1571,0
|
|
20241106,130700,199958944,1571,1577,1577,1568,6959
|
|
20241106,130600,189027975,1571,1571,1571,1571,0
|
|
20241106,130500,189027975,1571,1577,1577,1571,1257
|
|
20241106,130400,187051428,1577,1577,1577,1577,800
|
|
20241106,130300,185789828,1571,1571,1571,1571,255
|
|
20241106,130200,185389223,1571,1571,1571,1571,0
|
|
20241106,130100,185389223,1571,1571,1571,1571,25
|
|
20241106,130000,185349948,1571,1578,1578,1570,2837
|
|
20241106,125900,180883131,1580,1580,1580,1580,1
|
|
20241106,125800,180881551,1580,1580,1580,1580,6
|
|
20241106,125700,180872071,1580,1580,1580,1580,10
|
|
20241106,125600,180856271,1580,1578,1580,1577,565
|
|
20241106,125500,179964801,1579,1580,1580,1579,342
|
|
20241106,125400,179424678,1580,1580,1580,1580,0
|
|
20241106,125300,179424678,1580,1580,1580,1580,615
|
|
20241106,125200,178452978,1584,1584,1584,1584,0
|
|
20241106,125100,178452978,1584,1580,1584,1580,101
|
|
20241106,125000,178293394,1580,1580,1580,1580,886
|
|
20241106,124900,176893514,1580,1580,1580,1580,488
|
|
20241106,124800,176122474,1579,1579,1579,1579,0
|
|
20241106,124700,176122474,1579,1579,1579,1579,0
|
|
20241106,124600,176122474,1579,1579,1579,1579,0
|
|
20241106,124500,176122474,1579,1585,1585,1579,2197
|
|
20241106,124400,172651138,1584,1591,1591,1584,55
|
|
20241106,124300,172563987,1598,1598,1598,1598,0
|
|
20241106,124200,172563987,1598,1598,1598,1598,1
|
|
20241106,124100,172562389,1582,1582,1582,1582,0
|
|
20241106,124000,172562389,1582,1582,1582,1582,246
|
|
20241106,123900,172173217,1581,1581,1581,1581,2865
|
|
20241106,123800,167643652,1581,1581,1581,1581,2497
|
|
20241106,123700,163695895,1580,1592,1592,1580,10381
|
|
20241106,123600,147212261,1592,1592,1592,1592,0
|
|
20241106,123500,147212261,1592,1594,1594,1592,422
|
|
20241106,123400,146540168,1594,1596,1596,1594,1978
|
|
20241106,123300,143386066,1597,1597,1597,1597,1080
|
|
20241106,123200,141661306,1598,1598,1598,1597,132
|
|
20241106,123100,141450455,1598,1598,1598,1598,0
|
|
20241106,123000,141450455,1598,1598,1598,1598,128
|
|
20241106,122900,141245911,1599,1599,1599,1599,30
|
|
20241106,122800,141197941,1598,1598,1598,1598,0
|
|
20241106,122700,141197941,1598,1599,1599,1598,1127
|
|
20241106,122600,139396695,1599,1599,1599,1599,120
|
|
20241106,122500,139204815,1607,1607,1607,1607,1
|
|
20241106,122400,139203208,1598,1599,1599,1598,1837
|
|
20241106,122300,136266744,1607,1599,1607,1599,3354
|
|
20241106,122200,130902266,1600,1600,1600,1600,75
|
|
20241106,122100,130782266,1600,1603,1603,1600,23
|
|
20241106,122000,130745463,1603,1603,1603,1600,525
|
|
20241106,121900,129905388,1603,1603,1603,1603,1504
|
|
20241106,121800,127494476,1596,1596,1596,1596,251
|
|
20241106,121700,127093880,1594,1594,1594,1594,0
|
|
20241106,121600,127093880,1594,1594,1594,1594,32
|
|
20241106,121500,127042872,1590,1590,1591,1590,4524
|
|
20241106,121400,119849580,1592,1599,1599,1590,13283
|
|
20241106,121300,98666252,1602,1599,1602,1599,305
|
|
20241106,121200,98178546,1599,1598,1599,1598,1196
|
|
20241106,121100,96267337,1598,1598,1598,1598,18
|
|
20241106,121000,96238573,1596,1596,1596,1596,414
|
|
20241106,120900,95577829,1592,1597,1598,1592,2891
|
|
20241106,120800,90965532,1599,1601,1601,1599,9599
|
|
20241106,120700,75607157,1600,1600,1600,1600,0
|
|
20241106,120600,75607157,1600,1600,1600,1600,0
|
|
20241106,120500,75607157,1600,1603,1603,1600,1727
|
|
20241106,120400,72843499,1607,1605,1607,1602,1614
|
|
20241106,120300,70252932,1606,1606,1606,1606,984
|
|
20241106,120200,68672628,1607,1610,1610,1607,140
|
|
20241106,120100,68447345,1617,1617,1617,1617,0
|
|
20241106,120000,68447345,1617,1609,1617,1609,964
|
|
20241106,115900,66895456,1609,1605,1609,1605,7458
|
|
20241106,115800,54918538,1605,1612,1612,1605,2480
|
|
20241106,115700,50932855,1612,1612,1612,1612,30
|
|
20241106,115600,50884495,1613,1613,1613,1613,495
|
|
20241106,115500,50086060,1620,1616,1621,1615,367
|
|
20241106,115400,49493069,1617,1618,1618,1617,1663
|
|
20241106,115300,46802391,1619,1619,1619,1619,0
|
|
20241106,115200,46802391,1619,1619,1619,1619,0
|
|
20241106,115100,46802391,1619,1619,1619,1619,144
|
|
20241106,115000,46569255,1618,1622,1622,1618,1171
|
|
20241106,114900,44673359,1622,1624,1624,1622,16
|
|
20241106,114800,44647404,1630,1630,1630,1630,0
|
|
20241106,114700,44647404,1630,1630,1630,1619,245
|
|
20241106,114600,44250727,1619,1619,1619,1619,0
|
|
20241106,114500,44250727,1619,1619,1619,1619,0
|
|
20241106,114400,44250727,1619,1619,1619,1619,0
|
|
20241106,114300,44250727,1619,1619,1619,1619,0
|
|
20241106,114200,44250727,1619,1619,1619,1619,1
|
|
20241106,114100,44249108,1618,1619,1619,1618,1000
|
|
20241106,114000,42630472,1619,1619,1619,1619,0
|
|
20241106,113900,42630472,1619,1619,1619,1619,4
|
|
20241106,113800,42623996,1620,1620,1620,1620,0
|
|
20241106,113700,42623996,1620,1621,1621,1620,532
|
|
20241106,113600,41762155,1632,1632,1632,1632,0
|
|
20241106,113500,41762155,1632,1632,1632,1632,1
|
|
20241106,113400,41760523,1620,1620,1620,1620,488
|
|
20241106,113300,40969963,1625,1625,1625,1625,0
|
|
20241106,113200,40969963,1625,1626,1626,1625,252
|
|
20241106,113100,40560462,1633,1633,1633,1633,1
|
|
20241106,113000,40558829,1626,1626,1626,1626,5
|
|
20241106,112900,40550699,1625,1625,1625,1625,0
|
|
20241106,112800,40550699,1625,1625,1625,1625,3
|
|
20241106,112700,40545824,1625,1625,1625,1625,2788
|
|
20241106,112600,36015324,1625,1625,1625,1625,16
|
|
20241106,112500,35989324,1626,1629,1629,1626,3161
|
|
20241106,112400,30846644,1629,1629,1629,1629,1
|
|
20241106,112300,30845015,1635,1635,1635,1635,0
|
|
20241106,112200,30845015,1635,1635,1635,1635,0
|
|
20241106,112100,30845015,1635,1635,1635,1635,0
|
|
20241106,112000,30845015,1635,1635,1635,1635,10
|
|
20241106,111900,30828665,1637,1637,1637,1637,0
|
|
20241106,111800,30828665,1637,1637,1637,1637,0
|
|
20241106,111700,30828665,1637,1637,1637,1637,0
|
|
20241106,111600,30828665,1637,1637,1637,1637,2
|
|
20241106,111500,30825391,1628,1628,1628,1628,0
|
|
20241106,111400,30825391,1628,1628,1628,1628,0
|
|
20241106,111300,30825391,1628,1628,1628,1628,0
|
|
20241106,111200,30825391,1628,1628,1628,1628,487
|
|
20241106,111100,30032555,1628,1628,1628,1628,0
|
|
20241106,111000,30032555,1628,1628,1628,1628,0
|
|
20241106,110900,30032555,1628,1628,1628,1628,0
|
|
20241106,110800,30032555,1628,1628,1628,1628,0
|
|
20241106,110700,30032555,1628,1628,1628,1628,0
|
|
20241106,110600,30032555,1628,1628,1628,1628,0
|
|
20241106,110500,30032555,1628,1628,1628,1628,0
|
|
20241106,110400,30032555,1628,1628,1628,1628,0
|
|
20241106,110300,30032555,1628,1628,1628,1628,0
|
|
20241106,110200,30032555,1628,1628,1628,1628,0
|
|
20241106,110100,30032555,1628,1628,1628,1628,0
|
|
20241106,110000,30032555,1628,1630,1630,1628,1172
|
|
20241106,105900,28123913,1630,1630,1630,1630,0
|
|
20241106,105800,28123913,1630,1630,1630,1630,0
|
|
20241106,105700,28123913,1630,1630,1630,1630,0
|
|
20241106,105600,28123913,1630,1630,1630,1630,0
|
|
20241106,105500,28123913,1630,1631,1631,1630,750
|
|
20241106,105400,26900960,1631,1631,1631,1631,0
|
|
20241106,105300,26900960,1631,1631,1631,1631,0
|
|
20241106,105200,26900960,1631,1631,1631,1631,0
|
|
20241106,105100,26900960,1631,1631,1631,1631,0
|
|
20241106,105000,26900960,1631,1631,1631,1631,0
|
|
20241106,104900,26900960,1631,1631,1631,1631,0
|
|
20241106,104800,26900960,1631,1631,1631,1631,0
|
|
20241106,104700,26900960,1631,1631,1631,1631,0
|
|
20241106,104600,26900960,1631,1631,1631,1631,0
|
|
20241106,104500,26900960,1631,1631,1631,1631,0
|
|
20241106,104400,26900960,1631,1631,1631,1631,0
|
|
20241106,104300,26900960,1631,1631,1631,1631,0
|
|
20241106,104200,26900960,1631,1631,1631,1631,0
|
|
20241106,104100,26900960,1631,1631,1631,1631,416
|
|
20241106,104000,26222464,1631,1631,1631,1631,0
|
|
20241106,103900,26222464,1631,1631,1631,1631,0
|
|
20241106,103800,26222464,1631,1631,1631,1631,0
|
|
20241106,103700,26222464,1631,1631,1631,1631,0
|
|
20241106,103600,26222464,1631,1631,1631,1631,0
|
|
20241106,103500,26222464,1631,1631,1631,1631,0
|
|
20241106,103400,26222464,1631,1631,1631,1631,0
|
|
20241106,103300,26222464,1631,1631,1631,1631,0
|
|
20241106,103200,26222464,1631,1631,1631,1631,0
|
|
20241106,103100,26222464,1631,1631,1631,1631,0
|
|
20241106,103000,26222464,1631,1631,1631,1631,0
|
|
20241106,102900,26222464,1631,1631,1631,1631,0
|
|
20241106,102800,26222464,1631,1631,1631,1631,0
|
|
20241106,102700,26222464,1631,1631,1631,1631,0
|
|
20241106,102600,26222464,1631,1631,1631,1631,0
|
|
20241106,102500,26222464,1631,1631,1631,1631,1
|
|
20241106,102400,26220833,1631,1631,1631,1631,14
|
|
20241106,102300,26197999,1631,1631,1631,1631,0
|
|
20241106,102200,26197999,1631,1631,1631,1631,0
|
|
20241106,102100,26197999,1631,1631,1631,1631,0
|
|
20241106,102000,26197999,1631,1631,1631,1631,0
|
|
20241106,101900,26197999,1631,1631,1631,1631,0
|
|
20241106,101800,26197999,1631,1631,1631,1631,0
|
|
20241106,101700,26197999,1631,1631,1631,1631,0
|
|
20241106,101600,26197999,1631,1631,1631,1631,0
|
|
20241106,101500,26197999,1631,1631,1631,1631,0
|
|
20241106,101400,26197999,1631,1631,1631,1631,0
|
|
20241106,101300,26197999,1631,1631,1631,1631,0
|
|
20241106,101200,26197999,1631,1631,1631,1631,0
|
|
20241106,101100,26197999,1631,1631,1631,1631,0
|
|
20241106,101000,26197999,1631,1631,1631,1631,0
|
|
20241106,100900,26197999,1631,1631,1631,1631,0
|
|
20241106,100800,26197999,1631,1631,1631,1631,0
|
|
20241106,100700,26197999,1631,1631,1631,1631,0
|
|
20241106,100600,26197999,1631,1631,1631,1631,0
|
|
20241106,100500,26197999,1631,1631,1631,1631,412
|
|
20241106,100400,25526027,1630,1632,1632,1630,2266
|
|
20241106,100300,21830133,1632,1633,1633,1632,481
|
|
20241106,100200,21045127,1638,1638,1638,1638,1
|
|
20241106,100100,21043489,1634,1634,1634,1634,0
|
|
20241106,100000,21043489,1634,1634,1634,1634,0
|
|
20241106,095900,21043489,1634,1634,1634,1634,0
|
|
20241106,095800,21043489,1634,1634,1634,1634,37
|
|
20241106,095700,20983031,1634,1634,1634,1634,0
|
|
20241106,095600,20983031,1634,1634,1634,1634,0
|
|
20241106,095500,20983031,1634,1634,1634,1634,0
|
|
20241106,095400,20983031,1634,1634,1634,1634,0
|
|
20241106,095300,20983031,1634,1634,1634,1634,0
|
|
20241106,095200,20983031,1634,1634,1634,1634,0
|
|
20241106,095100,20983031,1634,1635,1635,1634,503
|
|
20241106,095000,20161125,1635,1635,1635,1635,0
|
|
20241106,094900,20161125,1635,1635,1635,1635,0
|
|
20241106,094800,20161125,1635,1635,1635,1635,141
|
|
20241106,094700,19930590,1635,1635,1635,1635,0
|
|
20241106,094600,19930590,1635,1635,1635,1635,10
|
|
20241106,094500,19914240,1635,1635,1635,1635,266
|
|
20241106,094400,19479330,1643,1639,1643,1639,38
|
|
20241106,094300,19416968,1643,1643,1643,1643,1
|
|
20241106,094200,19415325,1643,1639,1643,1636,357
|
|
20241106,094100,18830197,1639,1639,1639,1639,30
|
|
20241106,094000,18781027,1635,1635,1635,1635,400
|
|
20241106,093900,18127027,1635,1635,1635,1635,0
|
|
20241106,093800,18127027,1635,1635,1635,1635,0
|
|
20241106,093700,18127027,1635,1635,1635,1635,152
|
|
20241106,093600,17878507,1635,1635,1635,1635,348
|
|
20241106,093500,17309527,1639,1639,1639,1639,0
|
|
20241106,093400,17309527,1639,1639,1639,1639,0
|
|
20241106,093300,17309527,1639,1635,1639,1635,380
|
|
20241106,093200,16688220,1636,1636,1636,1636,654
|
|
20241106,093100,15618276,1637,1637,1637,1637,0
|
|
20241106,093000,15618276,1637,1637,1637,1637,111
|
|
20241106,092900,15436569,1636,1636,1636,1636,1014
|
|
20241106,092800,13777665,1636,1637,1637,1636,500
|
|
20241106,092700,12959590,1637,1638,1638,1637,210
|
|
20241106,092600,12615662,1638,1639,1639,1638,287
|
|
20241106,092500,12145270,1639,1639,1639,1639,0
|
|
20241106,092400,12145270,1639,1639,1639,1639,0
|
|
20241106,092300,12145270,1639,1639,1639,1639,328
|
|
20241106,092200,11607678,1639,1639,1639,1639,0
|
|
20241106,092100,11607678,1639,1639,1639,1639,672
|
|
20241106,092000,10506270,1639,1640,1640,1639,800
|
|
20241106,091900,9194493,1640,1639,1640,1639,357
|
|
20241106,091800,8609053,1639,1639,1639,1639,0
|
|
20241106,091700,8609053,1639,1639,1639,1639,300
|
|
20241106,091600,8117353,1639,1639,1639,1639,200
|
|
20241106,091500,7789553,1640,1640,1640,1640,0
|
|
20241106,091400,7789553,1640,1640,1640,1640,1356
|
|
20241106,091300,5565713,1640,1639,1640,1639,767
|
|
20241106,091200,4308367,1639,1638,1639,1638,963
|
|
20241106,091100,2730210,1639,1637,1639,1637,1211
|
|
20241106,091000,746681,1630,1630,1630,1630,0
|
|
20241106,090900,746681,1630,1630,1630,1630,0
|
|
20241106,090800,746681,1630,1630,1630,1630,0
|
|
20241106,090700,746681,1630,1630,1630,1630,0
|
|
20241106,090600,746681,1630,1638,1638,1630,122
|
|
20241106,090500,547813,1638,1631,1638,1631,9
|
|
20241106,090400,533099,1630,1630,1630,1630,1
|
|
20241106,090300,531469,1639,1630,1639,1630,92
|
|
20241106,090200,380824,1630,1627,1630,1627,134
|
|
20241106,090100,162704,1629,1629,1629,1629,0
|
|
20241106,090000,162704,1629,1627,1629,1627,100
|