580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,193700,205532806,1362,1362,1362,1362,10384
|
|
20241114,193600,205532806,1362,1362,1362,1362,0
|
|
20241114,193500,205532806,1362,1362,1362,1362,0
|
|
20241114,193400,205532806,1362,1362,1362,1362,0
|
|
20241114,193300,205532806,1362,1362,1362,1362,0
|
|
20241114,193200,205532806,1362,1362,1362,1362,0
|
|
20241114,193100,205532806,1362,1362,1362,1362,0
|
|
20241114,193000,205532806,1362,1362,1362,1362,0
|
|
20241114,192900,205532806,1362,1362,1362,1362,0
|
|
20241114,192800,205532806,1362,1362,1362,1362,0
|
|
20241114,192700,205532806,1362,1362,1362,1362,0
|
|
20241114,192600,205532806,1362,1362,1362,1362,0
|
|
20241114,192500,205532806,1362,1362,1362,1362,0
|
|
20241114,192400,205532806,1362,1362,1362,1362,0
|
|
20241114,192300,205532806,1362,1362,1362,1362,0
|
|
20241114,192200,205532806,1362,1362,1362,1362,0
|
|
20241114,192100,205532806,1362,1362,1362,1362,0
|
|
20241114,192000,205532806,1362,1362,1362,1362,0
|
|
20241114,191900,205532806,1362,1362,1362,1362,0
|
|
20241114,191800,205532806,1362,1362,1362,1362,0
|
|
20241114,191700,205532806,1362,1362,1362,1362,0
|
|
20241114,191600,205532806,1362,1362,1362,1362,0
|
|
20241114,191500,205532806,1362,1362,1362,1362,0
|
|
20241114,191400,205532806,1362,1362,1362,1362,0
|
|
20241114,191300,205532806,1362,1362,1362,1362,0
|
|
20241114,191200,205532806,1362,1362,1362,1362,0
|
|
20241114,191100,205532806,1362,1362,1362,1362,0
|
|
20241114,191000,205532806,1362,1362,1362,1362,0
|
|
20241114,190900,205532806,1362,1362,1362,1362,0
|
|
20241114,190800,205532806,1362,1362,1362,1362,0
|
|
20241114,190700,205532806,1362,1362,1362,1362,10384
|
|
20241114,190600,205532806,1362,1362,1362,1362,0
|
|
20241114,190500,205532806,1362,1362,1362,1362,0
|
|
20241114,190400,205532806,1362,1362,1362,1362,0
|
|
20241114,190300,205532806,1362,1362,1362,1362,0
|
|
20241114,190200,205532806,1362,1362,1362,1362,0
|
|
20241114,190100,205532806,1362,1362,1362,1362,0
|
|
20241114,190000,205532806,1362,1362,1362,1362,0
|
|
20241114,185900,205532806,1362,1362,1362,1362,0
|
|
20241114,185800,205532806,1362,1362,1362,1362,0
|
|
20241114,185700,205532806,1362,1362,1362,1362,0
|
|
20241114,185600,205532806,1362,1362,1362,1362,0
|
|
20241114,185500,205532806,1362,1362,1362,1362,0
|
|
20241114,185400,205532806,1362,1362,1362,1362,0
|
|
20241114,185300,205532806,1362,1362,1362,1362,0
|
|
20241114,185200,205532806,1362,1362,1362,1362,0
|
|
20241114,185100,205532806,1362,1362,1362,1362,0
|
|
20241114,185000,205532806,1362,1362,1362,1362,0
|
|
20241114,184900,205532806,1362,1362,1362,1362,0
|
|
20241114,184800,205532806,1362,1362,1362,1362,0
|
|
20241114,184700,205532806,1362,1362,1362,1362,0
|
|
20241114,184600,205532806,1362,1362,1362,1362,0
|
|
20241114,184500,205532806,1362,1362,1362,1362,0
|
|
20241114,184400,205532806,1362,1362,1362,1362,0
|
|
20241114,184300,205532806,1362,1362,1362,1362,0
|
|
20241114,184200,205532806,1362,1362,1362,1362,0
|
|
20241114,184100,205532806,1362,1362,1362,1362,0
|
|
20241114,184000,205532806,1362,1362,1362,1362,0
|
|
20241114,183900,205532806,1362,1362,1362,1362,0
|
|
20241114,183800,205532806,1362,1362,1362,1362,0
|
|
20241114,183700,205532806,1362,1362,1362,1362,10384
|
|
20241114,183600,205532806,1362,1362,1362,1362,0
|
|
20241114,183500,205532806,1362,1362,1362,1362,0
|
|
20241114,183400,205532806,1362,1362,1362,1362,0
|
|
20241114,183300,205532806,1362,1362,1362,1362,0
|
|
20241114,183200,205532806,1362,1362,1362,1362,0
|
|
20241114,183100,205532806,1362,1362,1362,1362,0
|
|
20241114,183000,205532806,1362,1362,1362,1362,0
|
|
20241114,182900,205532806,1362,1362,1362,1362,0
|
|
20241114,182800,205532806,1362,1362,1362,1362,0
|
|
20241114,182700,205532806,1362,1362,1362,1362,0
|
|
20241114,182600,205532806,1362,1362,1362,1362,0
|
|
20241114,182500,205532806,1362,1362,1362,1362,0
|
|
20241114,182400,205532806,1362,1362,1362,1362,0
|
|
20241114,182300,205532806,1362,1362,1362,1362,0
|
|
20241114,182200,205532806,1362,1362,1362,1362,0
|
|
20241114,182100,205532806,1362,1362,1362,1362,0
|
|
20241114,182000,205532806,1362,1362,1362,1362,0
|
|
20241114,181900,205532806,1362,1362,1362,1362,0
|
|
20241114,181800,205532806,1362,1362,1362,1362,0
|
|
20241114,181700,205532806,1362,1362,1362,1362,0
|
|
20241114,181600,205532806,1362,1362,1362,1362,0
|
|
20241114,181500,205532806,1362,1362,1362,1362,0
|
|
20241114,181400,205532806,1362,1362,1362,1362,0
|
|
20241114,181300,205532806,1362,1362,1362,1362,0
|
|
20241114,181200,205532806,1362,1362,1362,1362,0
|
|
20241114,181100,205532806,1362,1362,1362,1362,0
|
|
20241114,181000,205532806,1362,1362,1362,1362,0
|
|
20241114,180900,205532806,1362,1362,1362,1362,0
|
|
20241114,180800,205532806,1362,1362,1362,1362,0
|
|
20241114,180700,205532806,1362,1362,1362,1362,10384
|
|
20241114,180600,205532806,1362,1362,1362,1362,0
|
|
20241114,180500,205532806,1362,1362,1362,1362,0
|
|
20241114,180400,205532806,1362,1362,1362,1362,0
|
|
20241114,180300,205532806,1362,1362,1362,1362,0
|
|
20241114,180200,205532806,1362,1362,1362,1362,0
|
|
20241114,180100,205532806,1362,1362,1362,1362,0
|
|
20241114,180000,205532806,1362,1362,1362,1362,0
|
|
20241114,175900,205532806,1362,1362,1362,1362,0
|
|
20241114,175800,205532806,1362,1362,1362,1362,0
|
|
20241114,175700,205532806,1362,1362,1362,1362,0
|
|
20241114,175600,205532806,1362,1362,1362,1362,0
|
|
20241114,175500,205532806,1362,1362,1362,1362,0
|
|
20241114,175400,205532806,1362,1362,1362,1362,0
|
|
20241114,175300,205532806,1362,1362,1362,1362,0
|
|
20241114,175200,205532806,1362,1362,1362,1362,0
|
|
20241114,175100,205532806,1362,1362,1362,1362,0
|
|
20241114,175000,205532806,1362,1362,1362,1362,0
|
|
20241114,174900,205532806,1362,1362,1362,1362,0
|
|
20241114,174800,205532806,1362,1362,1362,1362,0
|
|
20241114,174700,205532806,1362,1362,1362,1362,0
|
|
20241114,174600,205532806,1362,1362,1362,1362,0
|
|
20241114,174500,205532806,1362,1362,1362,1362,0
|
|
20241114,174400,205532806,1362,1362,1362,1362,0
|
|
20241114,174300,205532806,1362,1362,1362,1362,0
|
|
20241114,174200,205532806,1362,1362,1362,1362,0
|
|
20241114,174100,205532806,1362,1362,1362,1362,0
|
|
20241114,174000,205532806,1362,1362,1362,1362,0
|
|
20241114,173900,205532806,1362,1362,1362,1362,0
|
|
20241114,173800,205532806,1362,1362,1362,1362,0
|
|
20241114,173700,205532806,1362,1362,1362,1362,10384
|
|
20241114,173600,205532806,1362,1362,1362,1362,0
|
|
20241114,173500,205532806,1362,1362,1362,1362,0
|
|
20241114,173400,205532806,1362,1362,1362,1362,0
|
|
20241114,173300,205532806,1362,1362,1362,1362,0
|
|
20241114,173200,205532806,1362,1362,1362,1362,0
|
|
20241114,173100,205532806,1362,1362,1362,1362,0
|
|
20241114,173000,205532806,1362,1362,1362,1362,0
|
|
20241114,172900,205532806,1362,1362,1362,1362,0
|
|
20241114,172800,205532806,1362,1362,1362,1362,0
|
|
20241114,172700,205532806,1362,1362,1362,1362,0
|
|
20241114,172600,205532806,1362,1362,1362,1362,0
|
|
20241114,172500,205532806,1362,1362,1362,1362,0
|
|
20241114,172400,205532806,1362,1362,1362,1362,0
|
|
20241114,172300,205532806,1362,1362,1362,1362,0
|
|
20241114,172200,205532806,1362,1362,1362,1362,0
|
|
20241114,172100,205532806,1362,1362,1362,1362,0
|
|
20241114,172000,205532806,1362,1362,1362,1362,0
|
|
20241114,171900,205532806,1362,1362,1362,1362,0
|
|
20241114,171800,205532806,1362,1362,1362,1362,0
|
|
20241114,171700,205532806,1362,1362,1362,1362,0
|
|
20241114,171600,205532806,1362,1362,1362,1362,0
|
|
20241114,171500,205532806,1362,1362,1362,1362,0
|
|
20241114,171400,205532806,1362,1362,1362,1362,0
|
|
20241114,171300,205532806,1362,1362,1362,1362,0
|
|
20241114,171200,205532806,1362,1362,1362,1362,0
|
|
20241114,171100,205532806,1362,1362,1362,1362,0
|
|
20241114,171000,205532806,1362,1362,1362,1362,0
|
|
20241114,170900,205532806,1362,1362,1362,1362,0
|
|
20241114,170800,205532806,1362,1362,1362,1362,0
|
|
20241114,170700,205532806,1362,1362,1362,1362,10384
|
|
20241114,170600,205532806,1362,1362,1362,1362,0
|
|
20241114,170500,205532806,1362,1362,1362,1362,0
|
|
20241114,170400,205532806,1362,1362,1362,1362,0
|
|
20241114,170300,205532806,1362,1362,1362,1362,0
|
|
20241114,170200,205532806,1362,1362,1362,1362,0
|
|
20241114,170100,205532806,1362,1362,1362,1362,0
|
|
20241114,170000,205532806,1362,1362,1362,1362,0
|
|
20241114,165900,205532806,1362,1362,1362,1362,0
|
|
20241114,165800,205532806,1362,1362,1362,1362,0
|
|
20241114,165700,205532806,1362,1362,1362,1362,0
|
|
20241114,165600,205532806,1362,1362,1362,1362,0
|
|
20241114,165500,205532806,1362,1362,1362,1362,0
|
|
20241114,165400,205532806,1362,1362,1362,1362,0
|
|
20241114,165300,205532806,1362,1362,1362,1362,0
|
|
20241114,165200,205532806,1362,1362,1362,1362,0
|
|
20241114,165100,205532806,1362,1362,1362,1362,0
|
|
20241114,165000,205532806,1362,1362,1362,1362,0
|
|
20241114,164900,205532806,1362,1362,1362,1362,0
|
|
20241114,164800,205532806,1362,1362,1362,1362,0
|
|
20241114,164700,205532806,1362,1362,1362,1362,0
|
|
20241114,164600,205532806,1362,1362,1362,1362,0
|
|
20241114,164500,205532806,1362,1362,1362,1362,0
|
|
20241114,164400,205532806,1362,1362,1362,1362,0
|
|
20241114,164300,205532806,1362,1362,1362,1362,0
|
|
20241114,164200,205532806,1362,1362,1362,1362,0
|
|
20241114,164100,205532806,1362,1362,1362,1362,0
|
|
20241114,164000,205532806,1362,1362,1362,1362,0
|
|
20241114,163900,205532806,1362,1362,1362,1362,0
|
|
20241114,163800,205532806,1362,1362,1362,1362,0
|
|
20241114,163700,205532806,1362,1362,1362,1362,10384
|
|
20241114,163600,205532806,1362,1362,1362,1362,0
|
|
20241114,163500,205532806,1362,1362,1362,1362,0
|
|
20241114,163400,205532806,1362,1362,1362,1362,0
|
|
20241114,163300,205532806,1362,1362,1362,1362,0
|
|
20241114,163200,205532806,1362,1362,1362,1362,0
|
|
20241114,163100,205532806,1362,1362,1362,1362,0
|
|
20241114,163000,205532806,1362,1362,1362,1362,10384
|
|
20241114,162900,191389798,1365,1365,1365,1365,0
|
|
20241114,162800,191389798,1365,1365,1365,1365,0
|
|
20241114,162700,191389798,1365,1365,1365,1365,0
|
|
20241114,162600,191389798,1365,1365,1365,1365,0
|
|
20241114,162500,191389798,1365,1365,1365,1365,0
|
|
20241114,162400,191389798,1365,1365,1365,1365,0
|
|
20241114,162300,191389798,1365,1365,1365,1365,0
|
|
20241114,162200,191389798,1365,1365,1365,1365,0
|
|
20241114,162100,191389798,1365,1365,1365,1365,0
|
|
20241114,162000,191389798,1365,1365,1365,1365,0
|
|
20241114,161900,191389798,1365,1365,1365,1365,0
|
|
20241114,161800,191389798,1365,1365,1365,1365,429
|
|
20241114,161700,190804213,1365,1365,1365,1365,677
|
|
20241114,161600,189880108,1365,1365,1365,1365,0
|
|
20241114,161500,189880108,1365,1364,1365,1363,1881
|
|
20241114,161400,187314877,1363,1364,1364,1363,1270
|
|
20241114,161300,185583847,1365,1365,1365,1365,0
|
|
20241114,161200,185583847,1365,1365,1365,1365,0
|
|
20241114,161100,185583847,1365,1365,1365,1365,0
|
|
20241114,161000,185583847,1365,1370,1370,1365,28
|
|
20241114,160900,185545617,1370,1366,1370,1366,21
|
|
20241114,160800,185516927,1363,1363,1363,1363,0
|
|
20241114,160700,185516927,1363,1363,1363,1363,0
|
|
20241114,160600,185516927,1363,1363,1363,1363,100
|
|
20241114,160500,185380627,1363,1363,1363,1363,0
|
|
20241114,160400,185380627,1363,1365,1365,1363,812
|
|
20241114,160300,184273792,1366,1371,1371,1365,189
|
|
20241114,160200,184015514,1376,1376,1376,1376,0
|
|
20241114,160100,184015514,1376,1376,1376,1376,0
|
|
20241114,160000,184015514,1376,1376,1376,1376,1
|
|
20241114,155900,184014138,1370,1370,1370,1370,0
|
|
20241114,155800,184014138,1370,1370,1370,1370,0
|
|
20241114,155700,184014138,1370,1370,1370,1370,0
|
|
20241114,155600,184014138,1370,1376,1376,1370,1949
|
|
20241114,155500,181340017,1377,1377,1377,1377,0
|
|
20241114,155400,181340017,1377,1377,1377,1377,10
|
|
20241114,155300,181326247,1377,1377,1377,1377,0
|
|
20241114,155200,181326247,1377,1377,1377,1377,0
|
|
20241114,155100,181326247,1377,1377,1377,1377,90
|
|
20241114,155000,181202317,1380,1380,1380,1380,0
|
|
20241114,154900,181202317,1380,1380,1380,1380,0
|
|
20241114,154800,181202317,1380,1380,1380,1380,0
|
|
20241114,154700,181202317,1380,1380,1380,1380,0
|
|
20241114,154600,181202317,1380,1380,1380,1380,0
|
|
20241114,154500,181202317,1380,1380,1380,1380,10
|
|
20241114,154400,181188517,1380,1380,1380,1380,1
|
|
20241114,154300,181187137,1373,1373,1373,1373,0
|
|
20241114,154200,181187137,1373,1373,1373,1373,0
|
|
20241114,154100,181187137,1373,1373,1373,1373,0
|
|
20241114,154000,181187137,1373,1373,1373,1373,0
|
|
20241114,153900,181187137,1373,1373,1373,1373,0
|
|
20241114,153800,181187137,1373,1373,1373,1373,0
|
|
20241114,153700,181187137,1373,1373,1373,1373,0
|
|
20241114,153600,181187137,1373,1373,1373,1373,0
|
|
20241114,153500,181187137,1373,1373,1373,1373,0
|
|
20241114,153400,181187137,1373,1373,1373,1373,10
|
|
20241114,153300,181173407,1381,1381,1381,1381,0
|
|
20241114,153200,181173407,1381,1381,1381,1381,0
|
|
20241114,153100,181173407,1381,1381,1381,1381,0
|
|
20241114,153000,181173407,1381,1381,1381,1381,0
|
|
20241114,152900,181173407,1381,1382,1382,1381,108
|
|
20241114,152800,181024258,1371,1372,1372,1371,1561
|
|
20241114,152700,178884052,1374,1374,1374,1374,3500
|
|
20241114,152600,174075052,1383,1383,1383,1383,10
|
|
20241114,152500,174061222,1383,1383,1383,1383,0
|
|
20241114,152400,174061222,1383,1383,1383,1383,0
|
|
20241114,152300,174061222,1383,1383,1383,1383,30
|
|
20241114,152200,174019732,1383,1383,1383,1383,1
|
|
20241114,152100,174018349,1374,1374,1374,1374,513
|
|
20241114,152000,173313487,1383,1383,1383,1383,2
|
|
20241114,151900,173310721,1383,1383,1383,1383,0
|
|
20241114,151800,173310721,1383,1383,1383,1383,4
|
|
20241114,151700,173305189,1373,1373,1373,1373,1
|
|
20241114,151600,173303816,1383,1383,1383,1383,33
|
|
20241114,151500,173258177,1383,1383,1383,1383,1
|
|
20241114,151400,173256794,1372,1374,1374,1372,500
|
|
20241114,151300,172570542,1384,1384,1384,1384,1
|
|
20241114,151200,172569158,1384,1384,1384,1384,0
|
|
20241114,151100,172569158,1384,1384,1384,1384,0
|
|
20241114,151000,172569158,1384,1384,1384,1384,0
|
|
20241114,150900,172569158,1384,1384,1384,1384,0
|
|
20241114,150800,172569158,1384,1384,1384,1384,0
|
|
20241114,150700,172569158,1384,1384,1384,1384,0
|
|
20241114,150600,172569158,1384,1384,1384,1384,100
|
|
20241114,150500,172430758,1385,1385,1385,1385,0
|
|
20241114,150400,172430758,1385,1385,1385,1385,40
|
|
20241114,150300,172375358,1386,1386,1386,1386,0
|
|
20241114,150200,172375358,1386,1386,1386,1386,0
|
|
20241114,150100,172375358,1386,1386,1386,1386,0
|
|
20241114,150000,172375358,1386,1386,1386,1386,0
|
|
20241114,145900,172375358,1386,1386,1386,1386,0
|
|
20241114,145800,172375358,1386,1386,1386,1386,0
|
|
20241114,145700,172375358,1386,1386,1386,1386,8
|
|
20241114,145600,172364270,1386,1386,1386,1386,1
|
|
20241114,145500,172362884,1385,1385,1385,1385,0
|
|
20241114,145400,172362884,1385,1385,1385,1385,1084
|
|
20241114,145300,170861544,1374,1374,1374,1374,710
|
|
20241114,145200,169886004,1385,1385,1385,1385,0
|
|
20241114,145100,169886004,1385,1385,1385,1385,329
|
|
20241114,145000,169430339,1386,1386,1386,1386,0
|
|
20241114,144900,169430339,1386,1386,1386,1386,217
|
|
20241114,144800,169129577,1386,1386,1386,1386,1
|
|
20241114,144700,169128191,1370,1381,1381,1370,717
|
|
20241114,144600,168140271,1381,1381,1381,1381,0
|
|
20241114,144500,168140271,1381,1382,1382,1381,33
|
|
20241114,144400,168094676,1387,1387,1387,1387,0
|
|
20241114,144300,168094676,1387,1387,1387,1382,388
|
|
20241114,144200,167556650,1382,1382,1382,1382,0
|
|
20241114,144100,167556650,1382,1382,1382,1382,0
|
|
20241114,144000,167556650,1382,1382,1382,1382,100
|
|
20241114,143900,167418450,1382,1382,1382,1382,0
|
|
20241114,143800,167418450,1382,1382,1382,1382,100
|
|
20241114,143700,167280250,1389,1389,1389,1389,1
|
|
20241114,143600,167278861,1381,1381,1381,1381,0
|
|
20241114,143500,167278861,1381,1383,1383,1381,34
|
|
20241114,143400,167231877,1391,1391,1391,1391,0
|
|
20241114,143300,167231877,1391,1391,1391,1391,0
|
|
20241114,143200,167231877,1391,1391,1391,1391,0
|
|
20241114,143100,167231877,1391,1391,1391,1391,0
|
|
20241114,143000,167231877,1391,1391,1391,1391,0
|
|
20241114,142900,167231877,1391,1391,1391,1391,8
|
|
20241114,142800,167220749,1391,1391,1391,1391,40
|
|
20241114,142700,167165109,1391,1383,1391,1381,263
|
|
20241114,142600,166801361,1392,1392,1392,1392,0
|
|
20241114,142500,166801361,1392,1392,1392,1392,0
|
|
20241114,142400,166801361,1392,1392,1392,1392,0
|
|
20241114,142300,166801361,1392,1392,1392,1392,0
|
|
20241114,142200,166801361,1392,1392,1392,1392,1
|
|
20241114,142100,166799969,1394,1394,1394,1394,0
|
|
20241114,142000,166799969,1394,1394,1394,1394,0
|
|
20241114,141900,166799969,1394,1394,1394,1394,0
|
|
20241114,141800,166799969,1394,1394,1394,1394,0
|
|
20241114,141700,166799969,1394,1394,1394,1394,0
|
|
20241114,141600,166799969,1394,1394,1394,1394,0
|
|
20241114,141500,166799969,1394,1394,1394,1394,0
|
|
20241114,141400,166799969,1394,1394,1394,1394,0
|
|
20241114,141300,166799969,1394,1381,1394,1381,9
|
|
20241114,141200,166787527,1395,1395,1395,1395,2
|
|
20241114,141100,166784737,1395,1391,1395,1391,27
|
|
20241114,141000,166747154,1391,1380,1391,1380,2015
|
|
20241114,140900,163950552,1380,1380,1380,1380,190
|
|
20241114,140800,163688352,1380,1380,1380,1380,40
|
|
20241114,140700,163633152,1380,1380,1380,1380,10
|
|
20241114,140600,163619352,1388,1388,1388,1388,2000
|
|
20241114,140500,160843352,1388,1374,1388,1374,2185
|
|
20241114,140400,157831102,1373,1373,1373,1373,427
|
|
20241114,140300,157244831,1373,1373,1373,1373,20
|
|
20241114,140200,157217371,1373,1371,1373,1371,1306
|
|
20241114,140100,155425794,1367,1366,1367,1366,9981
|
|
20241114,140000,141790313,1366,1366,1366,1366,329
|
|
20241114,135900,141340899,1367,1367,1367,1367,0
|
|
20241114,135800,141340899,1367,1367,1367,1367,5
|
|
20241114,135700,141334064,1367,1367,1367,1367,146
|
|
20241114,135600,141134482,1367,1367,1367,1367,683
|
|
20241114,135500,140200821,1367,1367,1367,1367,0
|
|
20241114,135400,140200821,1367,1367,1367,1367,820
|
|
20241114,135300,139079881,1367,1367,1367,1367,17
|
|
20241114,135200,139056642,1367,1367,1367,1367,0
|
|
20241114,135100,139056642,1367,1364,1367,1364,2011
|
|
20241114,135000,136310457,1365,1365,1365,1365,0
|
|
20241114,134900,136310457,1365,1365,1365,1365,0
|
|
20241114,134800,136310457,1365,1361,1365,1361,484
|
|
20241114,134700,135649833,1361,1361,1361,1361,491
|
|
20241114,134600,134981582,1366,1366,1366,1366,1
|
|
20241114,134500,134980216,1366,1366,1366,1366,0
|
|
20241114,134400,134980216,1366,1366,1366,1366,0
|
|
20241114,134300,134980216,1366,1366,1366,1366,0
|
|
20241114,134200,134980216,1366,1366,1366,1366,5
|
|
20241114,134100,134973386,1358,1358,1358,1358,0
|
|
20241114,134000,134973386,1358,1358,1358,1358,0
|
|
20241114,133900,134973386,1358,1358,1358,1358,0
|
|
20241114,133800,134973386,1358,1358,1358,1358,0
|
|
20241114,133700,134973386,1358,1365,1366,1358,890
|
|
20241114,133600,133758722,1358,1366,1366,1358,219
|
|
20241114,133500,133460120,1366,1364,1366,1364,100
|
|
20241114,133400,133323522,1357,1363,1363,1356,8456
|
|
20241114,133300,121833049,1367,1367,1367,1367,0
|
|
20241114,133200,121833049,1367,1367,1367,1367,0
|
|
20241114,133100,121833049,1367,1362,1367,1362,391
|
|
20241114,133000,121299032,1361,1361,1361,1361,1
|
|
20241114,132900,121297671,1361,1361,1361,1361,10
|
|
20241114,132800,121284061,1361,1360,1361,1360,14
|
|
20241114,132700,121265016,1360,1366,1366,1360,2966
|
|
20241114,132600,117221347,1366,1365,1366,1365,15
|
|
20241114,132500,117200861,1365,1365,1372,1365,306
|
|
20241114,132400,116782140,1365,1365,1366,1365,34
|
|
20241114,132300,116735710,1365,1365,1366,1365,16
|
|
20241114,132200,116713869,1365,1365,1366,1365,20
|
|
20241114,132100,116686563,1365,1365,1365,1365,14
|
|
20241114,132000,116667453,1365,1365,1365,1365,15
|
|
20241114,131900,116646978,1365,1365,1366,1365,15
|
|
20241114,131800,116626502,1365,1365,1365,1365,14
|
|
20241114,131700,116607392,1365,1365,1366,1365,56
|
|
20241114,131600,116530911,1365,1365,1365,1365,14
|
|
20241114,131500,116511801,1365,1365,1365,1365,135
|
|
20241114,131400,116327526,1365,1365,1365,1365,135
|
|
20241114,131300,116143251,1365,1365,1365,1365,15
|
|
20241114,131200,116122776,1365,1365,1365,1365,14
|
|
20241114,131100,116103666,1365,1364,1365,1364,14
|
|
20241114,131000,116084559,1364,1364,1364,1364,15
|
|
20241114,130900,116064099,1364,1365,1366,1364,1750
|
|
20241114,130800,113675177,1365,1366,1367,1365,831
|
|
20241114,130700,112539962,1366,1366,1367,1366,36
|
|
20241114,130600,112490765,1366,1365,1366,1365,13
|
|
20241114,130500,112473019,1365,1364,1367,1364,24
|
|
20241114,130400,112440244,1364,1364,1367,1364,837
|
|
20241114,130300,111296528,1364,1364,1365,1364,43
|
|
20241114,130200,111237846,1364,1363,1364,1363,290
|
|
20241114,130100,110842417,1363,1363,1365,1363,24
|
|
20241114,130000,110809685,1363,1363,1363,1363,14
|
|
20241114,125900,110790603,1363,1364,1365,1363,153
|
|
20241114,125800,110581909,1364,1363,1365,1363,132
|
|
20241114,125700,110401859,1363,1363,1364,1363,35
|
|
20241114,125600,110354133,1363,1362,1363,1362,15
|
|
20241114,125500,110333700,1362,1362,1362,1362,14
|
|
20241114,125400,110314632,1362,1362,1362,1362,15
|
|
20241114,125300,110294202,1362,1362,1362,1362,14
|
|
20241114,125200,110275134,1362,1362,1364,1362,70
|
|
20241114,125100,110179684,1362,1362,1362,1362,14
|
|
20241114,125000,110160616,1362,1362,1362,1362,14
|
|
20241114,124900,110141548,1362,1362,1362,1362,15
|
|
20241114,124800,110121118,1362,1362,1362,1362,14
|
|
20241114,124700,110102050,1362,1362,1364,1362,446
|
|
20241114,124600,109493734,1362,1361,1362,1361,1257
|
|
20241114,124500,107781716,1361,1362,1362,1361,715
|
|
20241114,124400,106807966,1362,1363,1363,1362,15
|
|
20241114,124300,106787523,1363,1364,1364,1363,278
|
|
20241114,124200,106408417,1364,1365,1365,1364,339
|
|
20241114,124100,105945685,1365,1366,1367,1365,315
|
|
20241114,124000,105515421,1366,1368,1368,1366,612
|
|
20241114,123900,104679270,1368,1368,1368,1368,334
|
|
20241114,123800,104222358,1368,1368,1368,1368,15
|
|
20241114,123700,104201838,1368,1368,1368,1368,14
|
|
20241114,123600,104182686,1368,1368,1373,1368,16
|
|
20241114,123500,104160788,1368,1369,1369,1368,261
|
|
20241114,123400,103803480,1369,1369,1369,1369,14
|
|
20241114,123300,103784314,1369,1369,1369,1369,20
|
|
20241114,123200,103756934,1369,1369,1369,1369,199
|
|
20241114,123100,103484503,1369,1369,1369,1369,15
|
|
20241114,123000,103463968,1369,1369,1370,1369,3662
|
|
20241114,122900,98447043,1370,1370,1370,1370,353
|
|
20241114,122800,97963433,1370,1373,1373,1370,2000
|
|
20241114,122700,95221250,1376,1375,1376,1375,115
|
|
20241114,122600,95063014,1375,1375,1375,1375,0
|
|
20241114,122500,95063014,1375,1375,1375,1375,1
|
|
20241114,122400,95061639,1375,1375,1375,1375,1
|
|
20241114,122300,95060264,1374,1372,1374,1372,278
|
|
20241114,122200,94678294,1372,1372,1372,1372,560
|
|
20241114,122100,93909974,1372,1372,1372,1372,0
|
|
20241114,122000,93909974,1372,1372,1372,1372,0
|
|
20241114,121900,93909974,1372,1372,1372,1372,192
|
|
20241114,121800,93646550,1373,1373,1373,1373,1
|
|
20241114,121700,93645177,1374,1374,1374,1374,0
|
|
20241114,121600,93645177,1374,1374,1374,1374,2
|
|
20241114,121500,93642429,1374,1374,1374,1374,0
|
|
20241114,121400,93642429,1374,1374,1374,1374,0
|
|
20241114,121300,93642429,1374,1374,1374,1374,0
|
|
20241114,121200,93642429,1374,1374,1374,1374,0
|
|
20241114,121100,93642429,1374,1374,1374,1374,0
|
|
20241114,121000,93642429,1374,1374,1374,1374,0
|
|
20241114,120900,93642429,1374,1374,1374,1374,559
|
|
20241114,120800,92874363,1373,1373,1373,1373,643
|
|
20241114,120700,91991524,1370,1370,1370,1370,0
|
|
20241114,120600,91991524,1370,1370,1370,1370,0
|
|
20241114,120500,91991524,1370,1369,1370,1369,654
|
|
20241114,120400,91095606,1370,1376,1376,1370,1119
|
|
20241114,120300,89560326,1375,1375,1375,1375,344
|
|
20241114,120200,89087326,1375,1375,1375,1375,20
|
|
20241114,120100,89059826,1369,1369,1369,1369,0
|
|
20241114,120000,89059826,1369,1369,1369,1369,0
|
|
20241114,115900,89059826,1369,1369,1369,1369,66
|
|
20241114,115800,88969472,1370,1370,1370,1370,2000
|
|
20241114,115700,86229472,1370,1377,1377,1370,2037
|
|
20241114,115600,83437201,1377,1377,1377,1377,6
|
|
20241114,115500,83428939,1377,1377,1377,1377,1
|
|
20241114,115400,83427562,1377,1378,1378,1377,5010
|
|
20241114,115300,76523792,1378,1376,1378,1376,1000
|
|
20241114,115200,75146444,1371,1375,1375,1371,731
|
|
20241114,115100,74143782,1375,1375,1375,1375,100
|
|
20241114,115000,74006282,1376,1376,1376,1376,97
|
|
20241114,114900,73872810,1376,1377,1377,1376,312
|
|
20241114,114800,73443213,1377,1378,1378,1377,41
|
|
20241114,114700,73386719,1378,1378,1378,1378,4
|
|
20241114,114600,73381207,1377,1378,1378,1377,150
|
|
20241114,114500,73174557,1383,1384,1384,1377,1291
|
|
20241114,114400,71392563,1383,1386,1386,1383,248
|
|
20241114,114300,71049019,1386,1387,1387,1386,79
|
|
20241114,114200,70939473,1387,1388,1388,1387,249
|
|
20241114,114100,70594105,1386,1389,1389,1386,382
|
|
20241114,114000,70063921,1389,1389,1389,1389,230
|
|
20241114,113900,69744451,1388,1389,1389,1388,15
|
|
20241114,113800,69723626,1389,1389,1389,1389,0
|
|
20241114,113700,69723626,1389,1390,1390,1389,842
|
|
20241114,113600,68553291,1390,1390,1390,1390,0
|
|
20241114,113500,68553291,1390,1393,1393,1390,1136
|
|
20241114,113400,66971039,1394,1394,1394,1394,0
|
|
20241114,113300,66971039,1394,1395,1395,1394,168
|
|
20241114,113200,66736804,1395,1395,1395,1395,8
|
|
20241114,113100,66725644,1395,1395,1395,1395,0
|
|
20241114,113000,66725644,1395,1397,1397,1395,11
|
|
20241114,112900,66710279,1395,1398,1398,1395,149
|
|
20241114,112800,66502154,1398,1398,1398,1398,0
|
|
20241114,112700,66502154,1398,1400,1400,1398,2782
|
|
20241114,112600,62607853,1400,1402,1402,1400,6529
|
|
20241114,112500,53463697,1407,1407,1407,1407,0
|
|
20241114,112400,53463697,1407,1407,1407,1407,0
|
|
20241114,112300,53463697,1407,1407,1407,1407,7
|
|
20241114,112200,53453848,1407,1407,1407,1407,0
|
|
20241114,112100,53453848,1407,1407,1407,1407,50
|
|
20241114,112000,53383498,1407,1407,1407,1407,0
|
|
20241114,111900,53383498,1407,1407,1407,1407,1
|
|
20241114,111800,53382091,1407,1407,1407,1407,10
|
|
20241114,111700,53368021,1408,1408,1408,1408,0
|
|
20241114,111600,53368021,1408,1408,1408,1408,10
|
|
20241114,111500,53353941,1408,1407,1408,1407,20
|
|
20241114,111400,53325784,1407,1407,1407,1407,0
|
|
20241114,111300,53325784,1407,1407,1407,1407,540
|
|
20241114,111200,52566004,1408,1401,1408,1401,501
|
|
20241114,111100,51864096,1402,1402,1402,1402,200
|
|
20241114,111000,51583696,1402,1403,1403,1402,718
|
|
20241114,110900,50576642,1403,1403,1403,1403,752
|
|
20241114,110800,49521586,1407,1407,1407,1407,4
|
|
20241114,110700,49515958,1408,1407,1408,1407,326
|
|
20241114,110600,49056998,1404,1404,1404,1404,247
|
|
20241114,110500,48710210,1406,1406,1406,1406,1
|
|
20241114,110400,48708804,1412,1412,1412,1412,0
|
|
20241114,110300,48708804,1412,1412,1412,1412,0
|
|
20241114,110200,48708804,1412,1412,1412,1412,1
|
|
20241114,110100,48707392,1412,1412,1412,1412,1
|
|
20241114,110000,48705980,1404,1405,1405,1404,2585
|
|
20241114,105900,45076555,1414,1414,1414,1414,0
|
|
20241114,105800,45076555,1414,1414,1414,1414,100
|
|
20241114,105700,44935155,1416,1416,1416,1416,0
|
|
20241114,105600,44935155,1416,1416,1416,1416,1
|
|
20241114,105500,44933739,1415,1417,1417,1415,4
|
|
20241114,105400,44928075,1403,1417,1417,1403,1001
|
|
20241114,105300,43521244,1411,1411,1411,1411,2125
|
|
20241114,105200,40522869,1401,1418,1418,1401,2003
|
|
20241114,105100,37711466,1404,1409,1409,1404,1000
|
|
20241114,105000,36305304,1409,1410,1410,1409,500
|
|
20241114,104900,35600462,1418,1418,1418,1418,0
|
|
20241114,104800,35600462,1418,1418,1418,1418,2382
|
|
20241114,104700,32222786,1417,1415,1417,1415,638
|
|
20241114,104600,31319478,1415,1415,1415,1415,7
|
|
20241114,104500,31309573,1415,1415,1415,1415,1
|
|
20241114,104400,31308158,1409,1410,1410,1409,100
|
|
20241114,104300,31167212,1412,1412,1412,1412,1438
|
|
20241114,104200,29136756,1415,1416,1416,1415,8
|
|
20241114,104100,29125430,1418,1418,1418,1418,0
|
|
20241114,104000,29125430,1418,1418,1418,1418,60
|
|
20241114,103900,29040350,1410,1410,1410,1410,0
|
|
20241114,103800,29040350,1410,1410,1410,1410,15
|
|
20241114,103700,29019200,1412,1412,1412,1412,0
|
|
20241114,103600,29019200,1412,1412,1412,1412,21
|
|
20241114,103500,28989548,1418,1418,1418,1418,10
|
|
20241114,103400,28975368,1418,1412,1418,1412,503
|
|
20241114,103300,28263623,1412,1412,1412,1412,1250
|
|
20241114,103200,26498623,1420,1420,1420,1420,0
|
|
20241114,103100,26498623,1420,1420,1420,1420,0
|
|
20241114,103000,26498623,1420,1420,1420,1420,0
|
|
20241114,102900,26498623,1420,1420,1420,1420,200
|
|
20241114,102800,26214623,1420,1418,1420,1418,300
|
|
20241114,102700,25788729,1414,1414,1414,1414,450
|
|
20241114,102600,25152429,1414,1405,1417,1405,736
|
|
20241114,102500,24112064,1406,1419,1419,1406,403
|
|
20241114,102400,23542819,1420,1420,1420,1420,0
|
|
20241114,102300,23542819,1420,1420,1420,1420,4
|
|
20241114,102200,23537139,1420,1420,1420,1420,0
|
|
20241114,102100,23537139,1420,1420,1420,1420,275
|
|
20241114,102000,23146639,1420,1420,1420,1420,9
|
|
20241114,101900,23133859,1420,1420,1420,1420,491
|
|
20241114,101800,22436639,1420,1420,1420,1420,600
|
|
20241114,101700,21584639,1420,1421,1421,1420,630
|
|
20241114,101600,20689989,1420,1420,1422,1420,1003
|
|
20241114,101500,19265693,1420,1415,1420,1415,825
|
|
20241114,101400,18094269,1419,1419,1419,1419,579
|
|
20241114,101300,17272668,1419,1419,1419,1419,0
|
|
20241114,101200,17272668,1419,1419,1419,1419,693
|
|
20241114,101100,16289301,1418,1418,1418,1418,0
|
|
20241114,101000,16289301,1418,1414,1418,1414,322
|
|
20241114,100900,15833645,1404,1411,1413,1404,1578
|
|
20241114,100800,13612492,1410,1404,1410,1404,3404
|
|
20241114,100700,8830262,1403,1403,1403,1403,180
|
|
20241114,100600,8577722,1400,1410,1410,1400,2204
|
|
20241114,100500,5481009,1410,1404,1410,1404,1319
|
|
20241114,100400,3624047,1404,1400,1404,1400,377
|
|
20241114,100300,3096047,1393,1393,1393,1393,0
|
|
20241114,100200,3096047,1393,1393,1393,1393,50
|
|
20241114,100100,3026397,1390,1390,1390,1390,0
|
|
20241114,100000,3026397,1390,1391,1391,1376,2178
|