586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,184300,406245733,1635,1635,1635,1635,8780
|
|
20241105,184200,406245733,1635,1635,1635,1635,0
|
|
20241105,184100,406245733,1635,1635,1635,1635,0
|
|
20241105,184000,406245733,1635,1635,1635,1635,0
|
|
20241105,183900,406245733,1635,1635,1635,1635,0
|
|
20241105,183800,406245733,1635,1635,1635,1635,0
|
|
20241105,183700,406245733,1635,1635,1635,1635,0
|
|
20241105,183600,406245733,1635,1635,1635,1635,0
|
|
20241105,183500,406245733,1635,1635,1635,1635,0
|
|
20241105,183400,406245733,1635,1635,1635,1635,0
|
|
20241105,183300,406245733,1635,1635,1635,1635,0
|
|
20241105,183200,406245733,1635,1635,1635,1635,0
|
|
20241105,183100,406245733,1635,1635,1635,1635,0
|
|
20241105,183000,406245733,1635,1635,1635,1635,0
|
|
20241105,182900,406245733,1635,1635,1635,1635,0
|
|
20241105,182800,406245733,1635,1635,1635,1635,0
|
|
20241105,182700,406245733,1635,1635,1635,1635,0
|
|
20241105,182600,406245733,1635,1635,1635,1635,0
|
|
20241105,182500,406245733,1635,1635,1635,1635,0
|
|
20241105,182400,406245733,1635,1635,1635,1635,0
|
|
20241105,182300,406245733,1635,1635,1635,1635,0
|
|
20241105,182200,406245733,1635,1635,1635,1635,0
|
|
20241105,182100,406245733,1635,1635,1635,1635,0
|
|
20241105,182000,406245733,1635,1635,1635,1635,0
|
|
20241105,181900,406245733,1635,1635,1635,1635,0
|
|
20241105,181800,406245733,1635,1635,1635,1635,0
|
|
20241105,181700,406245733,1635,1635,1635,1635,0
|
|
20241105,181600,406245733,1635,1635,1635,1635,0
|
|
20241105,181500,406245733,1635,1635,1635,1635,0
|
|
20241105,181400,406245733,1635,1635,1635,1635,0
|
|
20241105,181300,406245733,1635,1635,1635,1635,8780
|
|
20241105,181200,406245733,1635,1635,1635,1635,0
|
|
20241105,181100,406245733,1635,1635,1635,1635,0
|
|
20241105,181000,406245733,1635,1635,1635,1635,0
|
|
20241105,180900,406245733,1635,1635,1635,1635,0
|
|
20241105,180800,406245733,1635,1635,1635,1635,0
|
|
20241105,180700,406245733,1635,1635,1635,1635,0
|
|
20241105,180600,406245733,1635,1635,1635,1635,0
|
|
20241105,180500,406245733,1635,1635,1635,1635,0
|
|
20241105,180400,406245733,1635,1635,1635,1635,0
|
|
20241105,180300,406245733,1635,1635,1635,1635,0
|
|
20241105,180200,406245733,1635,1635,1635,1635,0
|
|
20241105,180100,406245733,1635,1635,1635,1635,0
|
|
20241105,180000,406245733,1635,1635,1635,1635,0
|
|
20241105,175900,406245733,1635,1635,1635,1635,0
|
|
20241105,175800,406245733,1635,1635,1635,1635,0
|
|
20241105,175700,406245733,1635,1635,1635,1635,0
|
|
20241105,175600,406245733,1635,1635,1635,1635,0
|
|
20241105,175500,406245733,1635,1635,1635,1635,0
|
|
20241105,175400,406245733,1635,1635,1635,1635,0
|
|
20241105,175300,406245733,1635,1635,1635,1635,0
|
|
20241105,175200,406245733,1635,1635,1635,1635,0
|
|
20241105,175100,406245733,1635,1635,1635,1635,0
|
|
20241105,175000,406245733,1635,1635,1635,1635,0
|
|
20241105,174900,406245733,1635,1635,1635,1635,0
|
|
20241105,174800,406245733,1635,1635,1635,1635,0
|
|
20241105,174700,406245733,1635,1635,1635,1635,0
|
|
20241105,174600,406245733,1635,1635,1635,1635,0
|
|
20241105,174500,406245733,1635,1635,1635,1635,0
|
|
20241105,174400,406245733,1635,1635,1635,1635,0
|
|
20241105,174300,406245733,1635,1635,1635,1635,8780
|
|
20241105,174200,406245733,1635,1635,1635,1635,0
|
|
20241105,174100,406245733,1635,1635,1635,1635,0
|
|
20241105,174000,406245733,1635,1635,1635,1635,0
|
|
20241105,173900,406245733,1635,1635,1635,1635,0
|
|
20241105,173800,406245733,1635,1635,1635,1635,0
|
|
20241105,173700,406245733,1635,1635,1635,1635,0
|
|
20241105,173600,406245733,1635,1635,1635,1635,0
|
|
20241105,173500,406245733,1635,1635,1635,1635,0
|
|
20241105,173400,406245733,1635,1635,1635,1635,0
|
|
20241105,173300,406245733,1635,1635,1635,1635,0
|
|
20241105,173200,406245733,1635,1635,1635,1635,0
|
|
20241105,173100,406245733,1635,1635,1635,1635,0
|
|
20241105,173000,406245733,1635,1635,1635,1635,0
|
|
20241105,172900,406245733,1635,1635,1635,1635,0
|
|
20241105,172800,406245733,1635,1635,1635,1635,0
|
|
20241105,172700,406245733,1635,1635,1635,1635,0
|
|
20241105,172600,406245733,1635,1635,1635,1635,0
|
|
20241105,172500,406245733,1635,1635,1635,1635,0
|
|
20241105,172400,406245733,1635,1635,1635,1635,0
|
|
20241105,172300,406245733,1635,1635,1635,1635,0
|
|
20241105,172200,406245733,1635,1635,1635,1635,0
|
|
20241105,172100,406245733,1635,1635,1635,1635,0
|
|
20241105,172000,406245733,1635,1635,1635,1635,0
|
|
20241105,171900,406245733,1635,1635,1635,1635,0
|
|
20241105,171800,406245733,1635,1635,1635,1635,0
|
|
20241105,171700,406245733,1635,1635,1635,1635,0
|
|
20241105,171600,406245733,1635,1635,1635,1635,0
|
|
20241105,171500,406245733,1635,1635,1635,1635,0
|
|
20241105,171400,406245733,1635,1635,1635,1635,0
|
|
20241105,171300,406245733,1635,1635,1635,1635,8780
|
|
20241105,171200,406245733,1635,1635,1635,1635,0
|
|
20241105,171100,406245733,1635,1635,1635,1635,0
|
|
20241105,171000,406245733,1635,1635,1635,1635,0
|
|
20241105,170900,406245733,1635,1635,1635,1635,0
|
|
20241105,170800,406245733,1635,1635,1635,1635,0
|
|
20241105,170700,406245733,1635,1635,1635,1635,0
|
|
20241105,170600,406245733,1635,1635,1635,1635,0
|
|
20241105,170500,406245733,1635,1635,1635,1635,0
|
|
20241105,170400,406245733,1635,1635,1635,1635,0
|
|
20241105,170300,406245733,1635,1635,1635,1635,0
|
|
20241105,170200,406245733,1635,1635,1635,1635,0
|
|
20241105,170100,406245733,1635,1635,1635,1635,0
|
|
20241105,170000,406245733,1635,1635,1635,1635,0
|
|
20241105,165900,406245733,1635,1635,1635,1635,0
|
|
20241105,165800,406245733,1635,1635,1635,1635,0
|
|
20241105,165700,406245733,1635,1635,1635,1635,0
|
|
20241105,165600,406245733,1635,1635,1635,1635,0
|
|
20241105,165500,406245733,1635,1635,1635,1635,0
|
|
20241105,165400,406245733,1635,1635,1635,1635,0
|
|
20241105,165300,406245733,1635,1635,1635,1635,0
|
|
20241105,165200,406245733,1635,1635,1635,1635,0
|
|
20241105,165100,406245733,1635,1635,1635,1635,0
|
|
20241105,165000,406245733,1635,1635,1635,1635,0
|
|
20241105,164900,406245733,1635,1635,1635,1635,0
|
|
20241105,164800,406245733,1635,1635,1635,1635,0
|
|
20241105,164700,406245733,1635,1635,1635,1635,0
|
|
20241105,164600,406245733,1635,1635,1635,1635,0
|
|
20241105,164500,406245733,1635,1635,1635,1635,0
|
|
20241105,164400,406245733,1635,1635,1635,1635,0
|
|
20241105,164300,406245733,1635,1635,1635,1635,8780
|
|
20241105,164200,406245733,1635,1635,1635,1635,0
|
|
20241105,164100,406245733,1635,1635,1635,1635,0
|
|
20241105,164000,406245733,1635,1635,1635,1635,0
|
|
20241105,163900,406245733,1635,1635,1635,1635,0
|
|
20241105,163800,406245733,1635,1635,1635,1635,0
|
|
20241105,163700,406245733,1635,1635,1635,1635,0
|
|
20241105,163600,406245733,1635,1635,1635,1635,0
|
|
20241105,163500,406245733,1635,1635,1635,1635,0
|
|
20241105,163400,406245733,1635,1635,1635,1635,0
|
|
20241105,163300,406245733,1635,1635,1635,1635,0
|
|
20241105,163200,406245733,1635,1635,1635,1635,0
|
|
20241105,163100,406245733,1635,1635,1635,1635,0
|
|
20241105,163000,406245733,1635,1635,1635,1635,0
|
|
20241105,162900,406245733,1635,1635,1635,1635,0
|
|
20241105,162800,406245733,1635,1635,1635,1635,0
|
|
20241105,162700,406245733,1635,1635,1635,1635,0
|
|
20241105,162600,406245733,1635,1635,1635,1635,0
|
|
20241105,162500,406245733,1635,1635,1635,1635,0
|
|
20241105,162400,406245733,1635,1635,1635,1635,0
|
|
20241105,162300,406245733,1635,1635,1635,1635,0
|
|
20241105,162200,406245733,1635,1635,1635,1635,0
|
|
20241105,162100,406245733,1635,1635,1635,1635,0
|
|
20241105,162000,406245733,1635,1635,1635,1635,0
|
|
20241105,161900,406245733,1635,1635,1635,1635,0
|
|
20241105,161800,406245733,1635,1635,1635,1635,0
|
|
20241105,161700,406245733,1635,1635,1635,1635,0
|
|
20241105,161600,406245733,1635,1635,1635,1635,0
|
|
20241105,161500,406245733,1635,1635,1635,1635,0
|
|
20241105,161400,406245733,1635,1635,1635,1635,0
|
|
20241105,161300,406245733,1635,1635,1635,1635,8780
|
|
20241105,161200,406245733,1635,1635,1635,1635,0
|
|
20241105,161100,406245733,1635,1635,1635,1635,0
|
|
20241105,161000,406245733,1635,1635,1635,1635,0
|
|
20241105,160900,406245733,1635,1635,1635,1635,0
|
|
20241105,160800,406245733,1635,1635,1635,1635,0
|
|
20241105,160700,406245733,1635,1635,1635,1635,0
|
|
20241105,160600,406245733,1635,1635,1635,1635,0
|
|
20241105,160500,406245733,1635,1635,1635,1635,0
|
|
20241105,160400,406245733,1635,1635,1635,1635,0
|
|
20241105,160300,406245733,1635,1635,1635,1635,0
|
|
20241105,160200,406245733,1635,1635,1635,1635,0
|
|
20241105,160100,406245733,1635,1635,1635,1635,0
|
|
20241105,160000,406245733,1635,1635,1635,1635,0
|
|
20241105,155900,406245733,1635,1635,1635,1635,0
|
|
20241105,155800,406245733,1635,1635,1635,1635,0
|
|
20241105,155700,406245733,1635,1635,1635,1635,0
|
|
20241105,155600,406245733,1635,1635,1635,1635,0
|
|
20241105,155500,406245733,1635,1635,1635,1635,0
|
|
20241105,155400,406245733,1635,1635,1635,1635,0
|
|
20241105,155300,406245733,1635,1635,1635,1635,0
|
|
20241105,155200,406245733,1635,1635,1635,1635,0
|
|
20241105,155100,406245733,1635,1635,1635,1635,0
|
|
20241105,155000,406245733,1635,1635,1635,1635,0
|
|
20241105,154900,406245733,1635,1635,1635,1635,0
|
|
20241105,154800,406245733,1635,1635,1635,1635,0
|
|
20241105,154700,406245733,1635,1635,1635,1635,0
|
|
20241105,154600,406245733,1635,1635,1635,1635,0
|
|
20241105,154500,406245733,1635,1635,1635,1635,0
|
|
20241105,154400,406245733,1635,1635,1635,1635,0
|
|
20241105,154300,406245733,1635,1635,1635,1635,8780
|
|
20241105,154200,406245733,1635,1635,1635,1635,0
|
|
20241105,154100,406245733,1635,1635,1635,1635,0
|
|
20241105,154000,406245733,1635,1635,1635,1635,0
|
|
20241105,153900,406245733,1635,1635,1635,1635,0
|
|
20241105,153800,406245733,1635,1635,1635,1635,0
|
|
20241105,153700,406245733,1635,1635,1635,1635,0
|
|
20241105,153600,406245733,1635,1635,1635,1635,0
|
|
20241105,153500,406245733,1635,1635,1635,1635,0
|
|
20241105,153400,406245733,1635,1635,1635,1635,0
|
|
20241105,153300,406245733,1635,1635,1635,1635,0
|
|
20241105,153200,406245733,1635,1635,1635,1635,0
|
|
20241105,153100,406245733,1635,1635,1635,1635,0
|
|
20241105,153000,406245733,1635,1635,1635,1635,8780
|
|
20241105,152900,391890433,1635,1635,1635,1635,0
|
|
20241105,152800,391890433,1635,1635,1635,1635,0
|
|
20241105,152700,391890433,1635,1635,1635,1635,0
|
|
20241105,152600,391890433,1635,1635,1635,1635,0
|
|
20241105,152500,391890433,1635,1635,1635,1635,0
|
|
20241105,152400,391890433,1635,1635,1635,1635,0
|
|
20241105,152300,391890433,1635,1635,1635,1635,0
|
|
20241105,152200,391890433,1635,1635,1635,1635,0
|
|
20241105,152100,391890433,1635,1635,1635,1635,0
|
|
20241105,152000,391890433,1635,1635,1635,1635,0
|
|
20241105,151900,391890433,1635,1635,1635,1635,4430
|
|
20241105,151800,384647383,1635,1634,1635,1634,107
|
|
20241105,151700,384472543,1634,1634,1634,1633,501
|
|
20241105,151600,383653984,1635,1634,1635,1634,160
|
|
20241105,151500,383392405,1635,1635,1635,1635,778
|
|
20241105,151400,382120375,1635,1635,1635,1635,310
|
|
20241105,151300,381613525,1635,1635,1635,1635,66
|
|
20241105,151200,381505615,1634,1635,1635,1634,463
|
|
20241105,151100,380748871,1635,1635,1635,1635,143
|
|
20241105,151000,380515066,1634,1635,1636,1634,301
|
|
20241105,150900,380022916,1635,1635,1635,1635,7
|
|
20241105,150800,380011471,1635,1634,1635,1634,1449
|
|
20241105,150700,377643256,1635,1635,1635,1635,30
|
|
20241105,150600,377594206,1635,1635,1635,1635,650
|
|
20241105,150500,376531456,1636,1636,1636,1636,465
|
|
20241105,150400,375770716,1636,1636,1636,1636,81
|
|
20241105,150300,375638200,1636,1636,1636,1636,53
|
|
20241105,150200,375551492,1636,1636,1636,1636,0
|
|
20241105,150100,375551492,1636,1636,1636,1636,0
|
|
20241105,150000,375551492,1636,1636,1636,1636,0
|
|
20241105,145900,375551492,1636,1636,1636,1636,0
|
|
20241105,145800,375551492,1636,1635,1636,1635,101
|
|
20241105,145700,375386356,1636,1635,1636,1635,203
|
|
20241105,145600,375054448,1636,1632,1636,1632,63
|
|
20241105,145500,374951628,1636,1636,1636,1636,1
|
|
20241105,145400,374949992,1635,1635,1635,1635,50
|
|
20241105,145300,374868242,1636,1636,1636,1636,2
|
|
20241105,145200,374864970,1632,1635,1636,1630,2196
|
|
20241105,145100,371279660,1635,1635,1635,1635,8
|
|
20241105,145000,371266580,1635,1635,1635,1635,200
|
|
20241105,144900,370939580,1635,1635,1635,1635,14
|
|
20241105,144800,370916690,1635,1635,1635,1635,9
|
|
20241105,144700,370901975,1636,1636,1636,1636,0
|
|
20241105,144600,370901975,1636,1636,1636,1636,0
|
|
20241105,144500,370901975,1636,1635,1636,1635,17
|
|
20241105,144400,370874178,1636,1635,1636,1635,13
|
|
20241105,144300,370852920,1636,1635,1636,1635,871
|
|
20241105,144200,369428634,1636,1636,1636,1636,122
|
|
20241105,144100,369229042,1636,1636,1636,1636,0
|
|
20241105,144000,369229042,1636,1635,1636,1635,48
|
|
20241105,143900,369150561,1636,1636,1636,1636,0
|
|
20241105,143800,369150561,1636,1636,1636,1636,0
|
|
20241105,143700,369150561,1636,1636,1636,1636,0
|
|
20241105,143600,369150561,1636,1635,1636,1635,3
|
|
20241105,143500,369145655,1636,1636,1636,1636,116
|
|
20241105,143400,368955879,1636,1635,1636,1635,39
|
|
20241105,143300,368892095,1636,1635,1636,1635,15
|
|
20241105,143200,368867559,1636,1636,1636,1636,8
|
|
20241105,143100,368854471,1636,1636,1636,1636,0
|
|
20241105,143000,368854471,1636,1636,1636,1636,0
|
|
20241105,142900,368854471,1636,1636,1636,1636,0
|
|
20241105,142800,368854471,1636,1635,1636,1635,4396
|
|
20241105,142700,361662990,1635,1635,1635,1635,68
|
|
20241105,142600,361551810,1635,1635,1635,1635,0
|
|
20241105,142500,361551810,1635,1635,1635,1635,629
|
|
20241105,142400,360523395,1635,1635,1635,1635,2385
|
|
20241105,142300,356623920,1635,1634,1635,1634,2001
|
|
20241105,142200,353353199,1634,1634,1634,1634,0
|
|
20241105,142100,353353199,1634,1633,1634,1633,10
|
|
20241105,142000,353336860,1634,1634,1634,1634,0
|
|
20241105,141900,353336860,1634,1630,1634,1630,501
|
|
20241105,141800,352520226,1634,1634,1634,1634,10
|
|
20241105,141700,352503886,1634,1634,1634,1634,0
|
|
20241105,141600,352503886,1634,1631,1634,1631,896
|
|
20241105,141500,351042504,1632,1632,1632,1632,101
|
|
20241105,141400,350877672,1634,1634,1634,1634,1
|
|
20241105,141300,350876038,1635,1633,1635,1633,1849
|
|
20241105,141200,347855053,1633,1632,1633,1632,216
|
|
20241105,141100,347502540,1632,1632,1632,1632,5
|
|
20241105,141000,347494380,1632,1632,1632,1632,0
|
|
20241105,140900,347494380,1632,1628,1632,1628,741
|
|
20241105,140800,346288028,1628,1628,1628,1628,0
|
|
20241105,140700,346288028,1628,1628,1628,1628,166
|
|
20241105,140600,346017780,1628,1628,1628,1628,70
|
|
20241105,140500,345903820,1628,1628,1628,1628,0
|
|
20241105,140400,345903820,1628,1628,1628,1628,0
|
|
20241105,140300,345903820,1628,1627,1628,1627,344
|
|
20241105,140200,345343932,1627,1627,1627,1627,1
|
|
20241105,140100,345342305,1627,1627,1627,1627,0
|
|
20241105,140000,345342305,1627,1627,1627,1622,2380
|
|
20241105,135900,341477158,1627,1627,1627,1626,4
|
|
20241105,135800,341470652,1627,1628,1628,1627,1913
|
|
20241105,135700,338358139,1628,1632,1632,1628,2597
|
|
20241105,135600,334130219,1631,1631,1631,1631,1
|
|
20241105,135500,334128588,1632,1632,1632,1632,20
|
|
20241105,135400,334095948,1632,1632,1632,1628,1514
|
|
20241105,135300,331631059,1632,1632,1632,1632,20
|
|
20241105,135200,331598419,1632,1632,1632,1632,627
|
|
20241105,135100,330575155,1632,1632,1632,1632,1
|
|
20241105,135000,330573523,1632,1632,1632,1632,90
|
|
20241105,134900,330426643,1632,1630,1632,1628,451
|
|
20241105,134800,329692244,1632,1632,1632,1632,51
|
|
20241105,134700,329609012,1630,1632,1632,1630,55
|
|
20241105,134600,329519262,1632,1630,1632,1630,741
|
|
20241105,134500,328311412,1630,1631,1631,1630,160
|
|
20241105,134400,328050602,1632,1632,1632,1632,0
|
|
20241105,134300,328050602,1632,1632,1632,1631,244
|
|
20241105,134200,327652572,1632,1632,1632,1632,133
|
|
20241105,134100,327435516,1632,1632,1632,1632,180
|
|
20241105,134000,327141756,1632,1632,1632,1632,70
|
|
20241105,133900,327027516,1632,1632,1632,1632,2
|
|
20241105,133800,327024252,1631,1632,1632,1631,36
|
|
20241105,133700,326965503,1633,1633,1633,1633,0
|
|
20241105,133600,326965503,1633,1631,1633,1631,5
|
|
20241105,133500,326957344,1631,1631,1631,1631,0
|
|
20241105,133400,326957344,1631,1631,1631,1631,102
|
|
20241105,133300,326790982,1633,1633,1633,1633,0
|
|
20241105,133200,326790982,1633,1633,1633,1633,38
|
|
20241105,133100,326728928,1635,1635,1635,1635,0
|
|
20241105,133000,326728928,1635,1635,1635,1635,0
|
|
20241105,132900,326728928,1635,1635,1635,1635,1
|
|
20241105,132800,326727293,1634,1634,1634,1634,0
|
|
20241105,132700,326727293,1634,1634,1634,1634,101
|
|
20241105,132600,326562259,1635,1635,1635,1635,0
|
|
20241105,132500,326562259,1635,1632,1635,1631,1313
|
|
20241105,132400,324420481,1635,1635,1635,1635,110
|
|
20241105,132300,324240631,1635,1635,1635,1635,0
|
|
20241105,132200,324240631,1635,1633,1635,1631,129
|
|
20241105,132100,324030168,1635,1635,1635,1635,1
|
|
20241105,132000,324028533,1635,1635,1635,1635,0
|
|
20241105,131900,324028533,1635,1635,1635,1635,0
|
|
20241105,131800,324028533,1635,1633,1635,1633,56
|
|
20241105,131700,323936975,1636,1636,1636,1636,0
|
|
20241105,131600,323936975,1636,1636,1636,1636,0
|
|
20241105,131500,323936975,1636,1636,1636,1636,0
|
|
20241105,131400,323936975,1636,1636,1636,1636,0
|
|
20241105,131300,323936975,1636,1637,1637,1636,15
|
|
20241105,131200,323912425,1637,1635,1637,1635,180
|
|
20241105,131100,323618121,1635,1634,1635,1634,448
|
|
20241105,131000,322885989,1634,1630,1634,1630,38
|
|
20241105,130900,322824045,1630,1635,1635,1630,5161
|
|
20241105,130800,314408982,1637,1635,1637,1634,255
|
|
20241105,130700,313992055,1635,1636,1636,1635,1501
|
|
20241105,130600,311537029,1636,1638,1638,1636,32
|
|
20241105,130500,311484672,1636,1637,1637,1636,199
|
|
20241105,130400,311158939,1638,1638,1638,1638,60
|
|
20241105,130300,311060659,1638,1638,1638,1638,50
|
|
20241105,130200,310978759,1638,1638,1638,1638,21
|
|
20241105,130100,310944361,1639,1639,1639,1639,0
|
|
20241105,130000,310944361,1639,1638,1639,1637,219
|
|
20241105,125900,310585826,1639,1638,1639,1637,1078
|
|
20241105,125800,308821011,1639,1639,1639,1638,94
|
|
20241105,125700,308666988,1639,1640,1640,1639,435
|
|
20241105,125600,307954013,1639,1639,1639,1639,1590
|
|
20241105,125500,305348003,1639,1639,1639,1638,564
|
|
20241105,125400,304423608,1639,1638,1639,1637,315
|
|
20241105,125300,303907621,1639,1639,1640,1639,68
|
|
20241105,125200,303796168,1639,1637,1639,1637,558
|
|
20241105,125100,302882046,1639,1639,1639,1639,2
|
|
20241105,125000,302878768,1638,1638,1638,1638,0
|
|
20241105,124900,302878768,1638,1638,1638,1638,723
|
|
20241105,124800,301694494,1639,1639,1640,1639,340
|
|
20241105,124700,301137229,1640,1638,1640,1638,13329
|
|
20241105,124600,279283804,1637,1637,1638,1637,331
|
|
20241105,124500,278741956,1638,1637,1638,1637,1089
|
|
20241105,124400,276959261,1638,1638,1638,1637,611
|
|
20241105,124300,275958463,1637,1637,1638,1637,2325
|
|
20241105,124200,272150933,1638,1635,1638,1635,2149
|
|
20241105,124100,268634223,1636,1635,1636,1635,1042
|
|
20241105,124000,266930552,1635,1635,1635,1635,500
|
|
20241105,123900,266113052,1635,1635,1635,1635,1
|
|
20241105,123800,266111417,1635,1634,1635,1634,280
|
|
20241105,123700,265653877,1634,1634,1634,1634,536
|
|
20241105,123600,264778053,1634,1633,1634,1633,1685
|
|
20241105,123500,262026446,1633,1633,1633,1633,400
|
|
20241105,123400,261373246,1633,1633,1633,1631,37
|
|
20241105,123300,261312827,1633,1633,1633,1633,13
|
|
20241105,123200,261291598,1633,1633,1633,1633,0
|
|
20241105,123100,261291598,1633,1634,1634,1633,321
|
|
20241105,123000,260767085,1634,1634,1634,1634,1
|
|
20241105,122900,260765451,1634,1633,1634,1633,63
|
|
20241105,122800,260662510,1634,1633,1634,1633,291
|
|
20241105,122700,260187306,1633,1634,1635,1633,1894
|
|
20241105,122600,257094063,1633,1633,1635,1633,220
|
|
20241105,122500,256734783,1636,1633,1637,1633,1671
|
|
20241105,122400,253999917,1637,1637,1637,1637,311
|
|
20241105,122300,253490810,1637,1638,1638,1636,1001
|
|
20241105,122200,251852192,1637,1638,1639,1637,434
|
|
20241105,122100,251141107,1638,1639,1639,1637,719
|
|
20241105,122000,249964015,1638,1631,1639,1628,3553
|
|
20241105,121900,244156043,1630,1628,1630,1627,7695
|
|
20241105,121800,231618160,1628,1626,1628,1626,6150
|
|
20241105,121700,221612110,1627,1624,1627,1624,3442
|
|
20241105,121600,216016589,1625,1624,1625,1624,692
|
|
20241105,121500,214892766,1624,1622,1624,1622,1100
|
|
20241105,121400,213108444,1623,1623,1623,1622,27
|
|
20241105,121300,213064627,1623,1622,1623,1622,913
|
|
20241105,121200,211583739,1622,1622,1622,1622,1002
|
|
20241105,121100,209958495,1622,1622,1622,1622,2
|
|
20241105,121000,209955251,1621,1621,1621,1621,0
|
|
20241105,120900,209955251,1621,1622,1622,1621,115
|
|
20241105,120800,209768723,1621,1620,1621,1620,724
|
|
20241105,120700,208595121,1620,1620,1621,1620,2135
|
|
20241105,120600,205136419,1620,1619,1620,1619,20
|
|
20241105,120500,205104029,1620,1620,1620,1620,0
|
|
20241105,120400,205104029,1620,1620,1620,1620,0
|
|
20241105,120300,205104029,1620,1620,1620,1620,0
|
|
20241105,120200,205104029,1620,1619,1620,1619,190
|
|
20241105,120100,204796417,1619,1619,1619,1619,1000
|
|
20241105,120000,203177417,1619,1619,1619,1619,0
|
|
20241105,115900,203177417,1619,1619,1619,1619,0
|
|
20241105,115800,203177417,1619,1618,1619,1618,21
|
|
20241105,115700,203143438,1619,1619,1619,1619,0
|
|
20241105,115600,203143438,1619,1619,1619,1619,2
|
|
20241105,115500,203140200,1618,1618,1618,1618,289
|
|
20241105,115400,202672598,1618,1618,1618,1618,0
|
|
20241105,115300,202672598,1618,1618,1618,1618,0
|
|
20241105,115200,202672598,1618,1618,1618,1618,0
|
|
20241105,115100,202672598,1618,1618,1618,1618,10
|
|
20241105,115000,202656418,1618,1618,1618,1618,10
|
|
20241105,114900,202640238,1618,1618,1618,1618,24
|
|
20241105,114800,202601406,1618,1618,1618,1618,200
|
|
20241105,114700,202277806,1618,1617,1618,1617,8265
|
|
20241105,114600,188905944,1617,1617,1617,1617,192
|
|
20241105,114500,188595480,1618,1618,1618,1618,2
|
|
20241105,114400,188592244,1618,1618,1618,1618,5
|
|
20241105,114300,188584154,1618,1618,1618,1618,0
|
|
20241105,114200,188584154,1618,1618,1618,1618,1
|
|
20241105,114100,188582536,1618,1618,1618,1618,1
|
|
20241105,114000,188580918,1618,1618,1618,1618,0
|
|
20241105,113900,188580918,1618,1617,1618,1617,958
|
|
20241105,113800,187031828,1617,1617,1617,1617,0
|
|
20241105,113700,187031828,1617,1617,1617,1617,0
|
|
20241105,113600,187031828,1617,1617,1617,1617,22
|
|
20241105,113500,186996254,1617,1615,1617,1615,78
|
|
20241105,113400,186870282,1617,1617,1617,1617,0
|
|
20241105,113300,186870282,1617,1617,1617,1617,1
|
|
20241105,113200,186868665,1617,1617,1617,1617,0
|
|
20241105,113100,186868665,1617,1617,1617,1617,0
|
|
20241105,113000,186868665,1617,1617,1617,1617,27
|
|
20241105,112900,186825006,1617,1617,1617,1617,0
|
|
20241105,112800,186825006,1617,1617,1617,1617,0
|
|
20241105,112700,186825006,1617,1617,1617,1617,46
|
|
20241105,112600,186750624,1617,1617,1617,1617,4000
|
|
20241105,112500,180282624,1618,1618,1618,1618,0
|
|
20241105,112400,180282624,1618,1618,1618,1618,1
|
|
20241105,112300,180281006,1618,1618,1618,1618,0
|
|
20241105,112200,180281006,1618,1618,1618,1618,0
|
|
20241105,112100,180281006,1618,1618,1618,1618,0
|
|
20241105,112000,180281006,1618,1618,1618,1617,437
|
|
20241105,111900,179573941,1618,1618,1618,1618,51
|
|
20241105,111800,179491423,1617,1618,1618,1617,104
|
|
20241105,111700,179323254,1617,1617,1617,1617,0
|
|
20241105,111600,179323254,1617,1618,1618,1617,162
|
|
20241105,111500,179061294,1618,1618,1618,1618,0
|
|
20241105,111400,179061294,1618,1618,1618,1618,0
|
|
20241105,111300,179061294,1618,1618,1618,1618,70
|
|
20241105,111200,178948034,1618,1618,1618,1617,1004
|
|
20241105,111100,177323564,1618,1618,1618,1618,0
|
|
20241105,111000,177323564,1618,1618,1618,1618,0
|
|
20241105,110900,177323564,1618,1617,1618,1617,99
|
|
20241105,110800,177163480,1618,1617,1618,1617,102
|
|
20241105,110700,176998544,1618,1618,1618,1618,20
|
|
20241105,110600,176966184,1618,1619,1619,1618,115
|
|
20241105,110500,176780109,1619,1619,1619,1619,5
|
|
20241105,110400,176772014,1619,1619,1619,1618,178
|
|
20241105,110300,176483833,1617,1617,1619,1617,1121
|
|
20241105,110200,174671170,1617,1616,1617,1616,2247
|
|
20241105,110100,171040017,1616,1616,1616,1616,2653
|
|
20241105,110000,166752769,1616,1615,1616,1615,1792
|
|
20241105,105900,163858384,1615,1616,1616,1614,29
|
|
20241105,105800,163811534,1616,1614,1616,1614,5182
|
|
20241105,105700,155442527,1614,1614,1614,1614,5090
|
|
20241105,105600,147227267,1614,1612,1614,1612,1099
|
|
20241105,105500,145455050,1612,1612,1612,1612,0
|
|
20241105,105400,145455050,1612,1612,1612,1612,0
|
|
20241105,105300,145455050,1612,1611,1612,1611,2
|
|
20241105,105200,145451827,1612,1612,1612,1612,0
|
|
20241105,105100,145451827,1612,1612,1612,1612,86
|
|
20241105,105000,145313195,1612,1612,1612,1612,409
|
|
20241105,104900,144653887,1613,1613,1613,1613,1
|
|
20241105,104800,144652274,1612,1612,1612,1612,92
|
|
20241105,104700,144503970,1612,1612,1612,1612,0
|
|
20241105,104600,144503970,1612,1612,1612,1612,0
|
|
20241105,104500,144503970,1612,1612,1612,1612,6
|
|
20241105,104400,144494298,1612,1612,1612,1612,0
|
|
20241105,104300,144494298,1612,1612,1612,1612,0
|
|
20241105,104200,144494298,1612,1612,1612,1612,0
|
|
20241105,104100,144494298,1612,1612,1612,1612,0
|
|
20241105,104000,144494298,1612,1612,1612,1612,5
|
|
20241105,103900,144486238,1611,1611,1611,1611,3
|
|
20241105,103800,144481405,1611,1611,1611,1611,5
|
|
20241105,103700,144473350,1609,1609,1609,1609,0
|
|
20241105,103600,144473350,1609,1611,1611,1609,682
|
|
20241105,103500,143375369,1612,1612,1612,1612,0
|
|
20241105,103400,143375369,1612,1612,1612,1612,0
|
|
20241105,103300,143375369,1612,1612,1612,1612,17
|
|
20241105,103200,143347965,1612,1612,1612,1612,1
|
|
20241105,103100,143346353,1610,1610,1610,1610,0
|
|
20241105,103000,143346353,1610,1610,1610,1610,147
|
|
20241105,102900,143109683,1610,1609,1610,1609,311
|
|
20241105,102800,142609283,1610,1610,1610,1610,0
|
|
20241105,102700,142609283,1610,1610,1610,1610,50
|
|
20241105,102600,142528783,1610,1610,1610,1610,310
|
|
20241105,102500,142029683,1610,1610,1610,1610,0
|
|
20241105,102400,142029683,1610,1610,1610,1609,126
|
|
20241105,102300,141826885,1610,1610,1610,1610,1
|
|
20241105,102200,141825275,1609,1609,1609,1609,80
|
|
20241105,102100,141696555,1610,1610,1610,1610,0
|
|
20241105,102000,141696555,1610,1610,1610,1610,0
|
|
20241105,101900,141696555,1610,1610,1610,1610,0
|
|
20241105,101800,141696555,1610,1610,1610,1610,0
|
|
20241105,101700,141696555,1610,1607,1610,1607,2
|
|
20241105,101600,141693338,1610,1610,1610,1610,0
|
|
20241105,101500,141693338,1610,1610,1610,1610,0
|
|
20241105,101400,141693338,1610,1610,1610,1610,0
|
|
20241105,101300,141693338,1610,1609,1610,1608,924
|
|
20241105,101200,140207540,1609,1609,1609,1609,320
|
|
20241105,101100,139692660,1610,1610,1610,1610,0
|
|
20241105,101000,139692660,1610,1610,1610,1610,50
|
|
20241105,100900,139612160,1610,1608,1610,1608,4767
|
|
20241105,100800,131946820,1607,1610,1610,1607,14
|
|
20241105,100700,131924298,1610,1610,1610,1610,0
|
|
20241105,100600,131924298,1610,1610,1610,1610,5
|
|
20241105,100500,131916248,1611,1611,1611,1607,3
|
|
20241105,100400,131911419,1607,1611,1611,1607,4790
|
|
20241105,100300,124195289,1613,1613,1613,1610,286
|
|
20241105,100200,123734817,1613,1613,1613,1613,1
|
|
20241105,100100,123733204,1611,1613,1613,1611,64
|
|
20241105,100000,123630098,1613,1613,1613,1613,1
|
|
20241105,095900,123628485,1613,1613,1613,1613,0
|
|
20241105,095800,123628485,1613,1613,1613,1613,3100
|
|
20241105,095700,118628185,1613,1613,1613,1613,1
|
|
20241105,095600,118626572,1612,1612,1612,1612,1
|
|
20241105,095500,118624960,1613,1613,1613,1613,0
|
|
20241105,095400,118624960,1613,1613,1613,1613,2
|
|
20241105,095300,118621734,1609,1611,1611,1609,563
|
|
20241105,095200,117715529,1613,1613,1613,1613,0
|
|
20241105,095100,117715529,1613,1613,1613,1611,35
|
|
20241105,095000,117659138,1611,1612,1612,1611,114
|
|
20241105,094900,117475429,1611,1611,1613,1611,278
|
|
20241105,094800,117027319,1611,1613,1613,1610,2807
|
|
20241105,094700,112502510,1613,1614,1614,1613,4
|
|
20241105,094600,112496057,1613,1613,1613,1613,1
|
|
20241105,094500,112494444,1614,1614,1614,1614,0
|
|
20241105,094400,112494444,1614,1614,1614,1614,714
|
|
20241105,094300,111342048,1614,1614,1614,1614,1
|
|
20241105,094200,111340434,1615,1614,1615,1614,345
|
|
20241105,094100,110783547,1614,1614,1614,1614,0
|
|
20241105,094000,110783547,1614,1616,1616,1614,3541
|
|
20241105,093900,105067752,1616,1615,1617,1615,156
|
|
20241105,093800,104815805,1615,1616,1616,1615,3000
|
|
20241105,093700,99969735,1618,1618,1619,1618,263
|
|
20241105,093600,99544177,1619,1621,1621,1619,6470
|
|
20241105,093500,89066828,1621,1624,1625,1621,1563
|
|
20241105,093400,86528452,1625,1620,1626,1620,9576
|
|
20241105,093300,71000847,1620,1618,1620,1617,846
|
|
20241105,093200,69632002,1618,1615,1618,1615,7
|
|
20241105,093100,69620682,1619,1615,1619,1615,42
|
|
20241105,093000,69552808,1619,1615,1619,1614,490
|
|
20241105,092900,68761592,1615,1615,1615,1614,163
|
|
20241105,092800,68498348,1615,1615,1615,1615,0
|
|
20241105,092700,68498348,1615,1614,1615,1612,7346
|
|
20241105,092600,56641624,1614,1613,1614,1613,3
|
|
20241105,092500,56636783,1614,1611,1614,1611,10939
|
|
20241105,092400,38997911,1612,1612,1612,1612,0
|
|
20241105,092300,38997911,1612,1612,1612,1612,1
|
|
20241105,092200,38996299,1613,1613,1613,1613,0
|
|
20241105,092100,38996299,1613,1613,1613,1613,0
|
|
20241105,092000,38996299,1613,1609,1613,1609,5061
|
|
20241105,091900,30847449,1607,1605,1607,1605,4940
|
|
20241105,091800,22910867,1606,1606,1606,1606,1001
|
|
20241105,091700,21303261,1606,1606,1606,1606,101
|
|
20241105,091600,21141055,1606,1606,1606,1606,1335
|
|
20241105,091500,18997045,1606,1606,1606,1606,1503
|
|
20241105,091400,16583227,1607,1606,1607,1606,1311
|
|
20241105,091300,14476795,1606,1606,1606,1606,393
|
|
20241105,091200,13845637,1607,1607,1607,1607,0
|
|
20241105,091100,13845637,1607,1603,1607,1603,501
|
|
20241105,091000,13042530,1607,1607,1607,1603,283
|
|
20241105,090900,12588249,1607,1607,1607,1607,51
|
|
20241105,090800,12506292,1607,1608,1609,1607,327
|
|
20241105,090700,11980781,1609,1608,1609,1608,105
|
|
20241105,090600,11811939,1609,1609,1609,1609,11
|
|
20241105,090500,11794240,1609,1605,1609,1605,1618
|
|
20241105,090400,9191176,1609,1609,1609,1609,0
|
|
20241105,090300,9191176,1609,1608,1609,1608,10
|
|
20241105,090200,9175090,1608,1604,1608,1604,863
|
|
20241105,090100,7789878,1604,1607,1609,1604,1721
|
|
20241105,090000,5027320,1607,1611,1611,1607,3121
|