616 lines
31 KiB
CSV
616 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,191300,11673102153,1578,1578,1578,1578,144915
|
|
20241104,191200,11673102153,1578,1578,1578,1578,0
|
|
20241104,191100,11673102153,1578,1578,1578,1578,0
|
|
20241104,191000,11673102153,1578,1578,1578,1578,0
|
|
20241104,190900,11673102153,1578,1578,1578,1578,0
|
|
20241104,190800,11673102153,1578,1578,1578,1578,0
|
|
20241104,190700,11673102153,1578,1578,1578,1578,0
|
|
20241104,190600,11673102153,1578,1578,1578,1578,0
|
|
20241104,190500,11673102153,1578,1578,1578,1578,0
|
|
20241104,190400,11673102153,1578,1578,1578,1578,0
|
|
20241104,190300,11673102153,1578,1578,1578,1578,0
|
|
20241104,190200,11673102153,1578,1578,1578,1578,0
|
|
20241104,190100,11673102153,1578,1578,1578,1578,0
|
|
20241104,190000,11673102153,1578,1578,1578,1578,0
|
|
20241104,185900,11673102153,1578,1578,1578,1578,0
|
|
20241104,185800,11673102153,1578,1578,1578,1578,0
|
|
20241104,185700,11673102153,1578,1578,1578,1578,0
|
|
20241104,185600,11673102153,1578,1578,1578,1578,0
|
|
20241104,185500,11673102153,1578,1578,1578,1578,0
|
|
20241104,185400,11673102153,1578,1578,1578,1578,0
|
|
20241104,185300,11673102153,1578,1578,1578,1578,0
|
|
20241104,185200,11673102153,1578,1578,1578,1578,0
|
|
20241104,185100,11673102153,1578,1578,1578,1578,0
|
|
20241104,185000,11673102153,1578,1578,1578,1578,0
|
|
20241104,184900,11673102153,1578,1578,1578,1578,0
|
|
20241104,184800,11673102153,1578,1578,1578,1578,0
|
|
20241104,184700,11673102153,1578,1578,1578,1578,0
|
|
20241104,184600,11673102153,1578,1578,1578,1578,0
|
|
20241104,184500,11673102153,1578,1578,1578,1578,0
|
|
20241104,184400,11673102153,1578,1578,1578,1578,0
|
|
20241104,184300,11673102153,1578,1578,1578,1578,144915
|
|
20241104,184200,11673102153,1578,1578,1578,1578,0
|
|
20241104,184100,11673102153,1578,1578,1578,1578,0
|
|
20241104,184000,11673102153,1578,1578,1578,1578,0
|
|
20241104,183900,11673102153,1578,1578,1578,1578,0
|
|
20241104,183800,11673102153,1578,1578,1578,1578,0
|
|
20241104,183700,11673102153,1578,1578,1578,1578,0
|
|
20241104,183600,11673102153,1578,1578,1578,1578,0
|
|
20241104,183500,11673102153,1578,1578,1578,1578,0
|
|
20241104,183400,11673102153,1578,1578,1578,1578,0
|
|
20241104,183300,11673102153,1578,1578,1578,1578,0
|
|
20241104,183200,11673102153,1578,1578,1578,1578,0
|
|
20241104,183100,11673102153,1578,1578,1578,1578,0
|
|
20241104,183000,11673102153,1578,1578,1578,1578,0
|
|
20241104,182900,11673102153,1578,1578,1578,1578,0
|
|
20241104,182800,11673102153,1578,1578,1578,1578,0
|
|
20241104,182700,11673102153,1578,1578,1578,1578,0
|
|
20241104,182600,11673102153,1578,1578,1578,1578,0
|
|
20241104,182500,11673102153,1578,1578,1578,1578,0
|
|
20241104,182400,11673102153,1578,1578,1578,1578,0
|
|
20241104,182300,11673102153,1578,1578,1578,1578,0
|
|
20241104,182200,11673102153,1578,1578,1578,1578,0
|
|
20241104,182100,11673102153,1578,1578,1578,1578,0
|
|
20241104,182000,11673102153,1578,1578,1578,1578,0
|
|
20241104,181900,11673102153,1578,1578,1578,1578,0
|
|
20241104,181800,11673102153,1578,1578,1578,1578,0
|
|
20241104,181700,11673102153,1578,1578,1578,1578,0
|
|
20241104,181600,11673102153,1578,1578,1578,1578,0
|
|
20241104,181500,11673102153,1578,1578,1578,1578,0
|
|
20241104,181400,11673102153,1578,1578,1578,1578,0
|
|
20241104,181300,11673102153,1578,1578,1578,1578,144915
|
|
20241104,181200,11673102153,1578,1578,1578,1578,0
|
|
20241104,181100,11673102153,1578,1578,1578,1578,0
|
|
20241104,181000,11673102153,1578,1578,1578,1578,0
|
|
20241104,180900,11673102153,1578,1578,1578,1578,0
|
|
20241104,180800,11673102153,1578,1578,1578,1578,0
|
|
20241104,180700,11673102153,1578,1578,1578,1578,0
|
|
20241104,180600,11673102153,1578,1578,1578,1578,0
|
|
20241104,180500,11673102153,1578,1578,1578,1578,0
|
|
20241104,180400,11673102153,1578,1578,1578,1578,0
|
|
20241104,180300,11673102153,1578,1578,1578,1578,0
|
|
20241104,180200,11673102153,1578,1578,1578,1578,0
|
|
20241104,180100,11673102153,1578,1578,1578,1578,0
|
|
20241104,180000,11673102153,1578,1578,1578,1578,0
|
|
20241104,175900,11673102153,1578,1578,1578,1578,0
|
|
20241104,175800,11673102153,1578,1578,1578,1578,0
|
|
20241104,175700,11673102153,1578,1578,1578,1578,0
|
|
20241104,175600,11673102153,1578,1578,1578,1578,0
|
|
20241104,175500,11673102153,1578,1578,1578,1578,0
|
|
20241104,175400,11673102153,1578,1578,1578,1578,0
|
|
20241104,175300,11673102153,1578,1578,1578,1578,0
|
|
20241104,175200,11673102153,1578,1578,1578,1578,0
|
|
20241104,175100,11673102153,1578,1578,1578,1578,0
|
|
20241104,175000,11673102153,1578,1578,1578,1578,0
|
|
20241104,174900,11673102153,1578,1578,1578,1578,0
|
|
20241104,174800,11673102153,1578,1578,1578,1578,0
|
|
20241104,174700,11673102153,1578,1578,1578,1578,0
|
|
20241104,174600,11673102153,1578,1578,1578,1578,0
|
|
20241104,174500,11673102153,1578,1578,1578,1578,0
|
|
20241104,174400,11673102153,1578,1578,1578,1578,0
|
|
20241104,174300,11673102153,1578,1578,1578,1578,144915
|
|
20241104,174200,11673102153,1578,1578,1578,1578,0
|
|
20241104,174100,11673102153,1578,1578,1578,1578,0
|
|
20241104,174000,11673102153,1578,1578,1578,1578,0
|
|
20241104,173900,11673102153,1578,1578,1578,1578,0
|
|
20241104,173800,11673102153,1578,1578,1578,1578,0
|
|
20241104,173700,11673102153,1578,1578,1578,1578,0
|
|
20241104,173600,11673102153,1578,1578,1578,1578,0
|
|
20241104,173500,11673102153,1578,1578,1578,1578,0
|
|
20241104,173400,11673102153,1578,1578,1578,1578,0
|
|
20241104,173300,11673102153,1578,1578,1578,1578,0
|
|
20241104,173200,11673102153,1578,1578,1578,1578,0
|
|
20241104,173100,11673102153,1578,1578,1578,1578,0
|
|
20241104,173000,11673102153,1578,1578,1578,1578,0
|
|
20241104,172900,11673102153,1578,1578,1578,1578,0
|
|
20241104,172800,11673102153,1578,1578,1578,1578,0
|
|
20241104,172700,11673102153,1578,1578,1578,1578,0
|
|
20241104,172600,11673102153,1578,1578,1578,1578,0
|
|
20241104,172500,11673102153,1578,1578,1578,1578,0
|
|
20241104,172400,11673102153,1578,1578,1578,1578,0
|
|
20241104,172300,11673102153,1578,1578,1578,1578,0
|
|
20241104,172200,11673102153,1578,1578,1578,1578,0
|
|
20241104,172100,11673102153,1578,1578,1578,1578,0
|
|
20241104,172000,11673102153,1578,1578,1578,1578,0
|
|
20241104,171900,11673102153,1578,1578,1578,1578,0
|
|
20241104,171800,11673102153,1578,1578,1578,1578,0
|
|
20241104,171700,11673102153,1578,1578,1578,1578,0
|
|
20241104,171600,11673102153,1578,1578,1578,1578,0
|
|
20241104,171500,11673102153,1578,1578,1578,1578,0
|
|
20241104,171400,11673102153,1578,1578,1578,1578,0
|
|
20241104,171300,11673102153,1578,1578,1578,1578,144915
|
|
20241104,171200,11673102153,1578,1578,1578,1578,0
|
|
20241104,171100,11673102153,1578,1578,1578,1578,0
|
|
20241104,171000,11673102153,1578,1578,1578,1578,0
|
|
20241104,170900,11673102153,1578,1578,1578,1578,0
|
|
20241104,170800,11673102153,1578,1578,1578,1578,0
|
|
20241104,170700,11673102153,1578,1578,1578,1578,0
|
|
20241104,170600,11673102153,1578,1578,1578,1578,0
|
|
20241104,170500,11673102153,1578,1578,1578,1578,0
|
|
20241104,170400,11673102153,1578,1578,1578,1578,0
|
|
20241104,170300,11673102153,1578,1578,1578,1578,0
|
|
20241104,170200,11673102153,1578,1578,1578,1578,0
|
|
20241104,170100,11673102153,1578,1578,1578,1578,0
|
|
20241104,170000,11673102153,1578,1578,1578,1578,0
|
|
20241104,165900,11673102153,1578,1578,1578,1578,0
|
|
20241104,165800,11673102153,1578,1578,1578,1578,0
|
|
20241104,165700,11673102153,1578,1578,1578,1578,0
|
|
20241104,165600,11673102153,1578,1578,1578,1578,0
|
|
20241104,165500,11673102153,1578,1578,1578,1578,0
|
|
20241104,165400,11673102153,1578,1578,1578,1578,0
|
|
20241104,165300,11673102153,1578,1578,1578,1578,0
|
|
20241104,165200,11673102153,1578,1578,1578,1578,0
|
|
20241104,165100,11673102153,1578,1578,1578,1578,0
|
|
20241104,165000,11673102153,1578,1578,1578,1578,0
|
|
20241104,164900,11673102153,1578,1578,1578,1578,0
|
|
20241104,164800,11673102153,1578,1578,1578,1578,0
|
|
20241104,164700,11673102153,1578,1578,1578,1578,0
|
|
20241104,164600,11673102153,1578,1578,1578,1578,0
|
|
20241104,164500,11673102153,1578,1578,1578,1578,0
|
|
20241104,164400,11673102153,1578,1578,1578,1578,0
|
|
20241104,164300,11673102153,1578,1578,1578,1578,144915
|
|
20241104,164200,11673102153,1578,1578,1578,1578,0
|
|
20241104,164100,11673102153,1578,1578,1578,1578,0
|
|
20241104,164000,11673102153,1578,1578,1578,1578,0
|
|
20241104,163900,11673102153,1578,1578,1578,1578,0
|
|
20241104,163800,11673102153,1578,1578,1578,1578,0
|
|
20241104,163700,11673102153,1578,1578,1578,1578,0
|
|
20241104,163600,11673102153,1578,1578,1578,1578,0
|
|
20241104,163500,11673102153,1578,1578,1578,1578,0
|
|
20241104,163400,11673102153,1578,1578,1578,1578,0
|
|
20241104,163300,11673102153,1578,1578,1578,1578,0
|
|
20241104,163200,11673102153,1578,1578,1578,1578,0
|
|
20241104,163100,11673102153,1578,1578,1578,1578,0
|
|
20241104,163000,11673102153,1578,1578,1578,1578,0
|
|
20241104,162900,11673102153,1578,1578,1578,1578,0
|
|
20241104,162800,11673102153,1578,1578,1578,1578,0
|
|
20241104,162700,11673102153,1578,1578,1578,1578,0
|
|
20241104,162600,11673102153,1578,1578,1578,1578,0
|
|
20241104,162500,11673102153,1578,1578,1578,1578,0
|
|
20241104,162400,11673102153,1578,1578,1578,1578,0
|
|
20241104,162300,11673102153,1578,1578,1578,1578,0
|
|
20241104,162200,11673102153,1578,1578,1578,1578,0
|
|
20241104,162100,11673102153,1578,1578,1578,1578,0
|
|
20241104,162000,11673102153,1578,1578,1578,1578,0
|
|
20241104,161900,11673102153,1578,1578,1578,1578,0
|
|
20241104,161800,11673102153,1578,1578,1578,1578,0
|
|
20241104,161700,11673102153,1578,1578,1578,1578,0
|
|
20241104,161600,11673102153,1578,1578,1578,1578,0
|
|
20241104,161500,11673102153,1578,1578,1578,1578,0
|
|
20241104,161400,11673102153,1578,1578,1578,1578,0
|
|
20241104,161300,11673102153,1578,1578,1578,1578,144915
|
|
20241104,161200,11673102153,1578,1578,1578,1578,0
|
|
20241104,161100,11673102153,1578,1578,1578,1578,0
|
|
20241104,161000,11673102153,1578,1578,1578,1578,0
|
|
20241104,160900,11673102153,1578,1578,1578,1578,0
|
|
20241104,160800,11673102153,1578,1578,1578,1578,0
|
|
20241104,160700,11673102153,1578,1578,1578,1578,0
|
|
20241104,160600,11673102153,1578,1578,1578,1578,0
|
|
20241104,160500,11673102153,1578,1578,1578,1578,0
|
|
20241104,160400,11673102153,1578,1578,1578,1578,0
|
|
20241104,160300,11673102153,1578,1578,1578,1578,0
|
|
20241104,160200,11673102153,1578,1578,1578,1578,0
|
|
20241104,160100,11673102153,1578,1578,1578,1578,0
|
|
20241104,160000,11673102153,1578,1578,1578,1578,0
|
|
20241104,155900,11673102153,1578,1578,1578,1578,0
|
|
20241104,155800,11673102153,1578,1578,1578,1578,0
|
|
20241104,155700,11673102153,1578,1578,1578,1578,0
|
|
20241104,155600,11673102153,1578,1578,1578,1578,0
|
|
20241104,155500,11673102153,1578,1578,1578,1578,0
|
|
20241104,155400,11673102153,1578,1578,1578,1578,0
|
|
20241104,155300,11673102153,1578,1578,1578,1578,0
|
|
20241104,155200,11673102153,1578,1578,1578,1578,0
|
|
20241104,155100,11673102153,1578,1578,1578,1578,0
|
|
20241104,155000,11673102153,1578,1578,1578,1578,0
|
|
20241104,154900,11673102153,1578,1578,1578,1578,0
|
|
20241104,154800,11673102153,1578,1578,1578,1578,0
|
|
20241104,154700,11673102153,1578,1578,1578,1578,0
|
|
20241104,154600,11673102153,1578,1578,1578,1578,0
|
|
20241104,154500,11673102153,1578,1578,1578,1578,0
|
|
20241104,154400,11673102153,1578,1578,1578,1578,0
|
|
20241104,154300,11673102153,1578,1578,1578,1578,144915
|
|
20241104,154200,11673102153,1578,1578,1578,1578,0
|
|
20241104,154100,11673102153,1578,1578,1578,1578,0
|
|
20241104,154000,11673102153,1578,1578,1578,1578,0
|
|
20241104,153900,11673102153,1578,1578,1578,1578,0
|
|
20241104,153800,11673102153,1578,1578,1578,1578,0
|
|
20241104,153700,11673102153,1578,1578,1578,1578,0
|
|
20241104,153600,11673102153,1578,1578,1578,1578,0
|
|
20241104,153500,11673102153,1578,1578,1578,1578,0
|
|
20241104,153400,11673102153,1578,1578,1578,1578,0
|
|
20241104,153300,11673102153,1578,1578,1578,1578,0
|
|
20241104,153200,11673102153,1578,1578,1578,1578,0
|
|
20241104,153100,11673102153,1578,1578,1578,1578,0
|
|
20241104,153000,11673102153,1578,1578,1578,1578,144915
|
|
20241104,152900,11444426283,1590,1590,1590,1590,0
|
|
20241104,152800,11444426283,1590,1590,1590,1590,0
|
|
20241104,152700,11444426283,1590,1590,1590,1590,0
|
|
20241104,152600,11444426283,1590,1590,1590,1590,0
|
|
20241104,152500,11444426283,1590,1590,1590,1590,0
|
|
20241104,152400,11444426283,1590,1590,1590,1590,0
|
|
20241104,152300,11444426283,1590,1590,1590,1590,0
|
|
20241104,152200,11444426283,1590,1590,1590,1590,0
|
|
20241104,152100,11444426283,1590,1590,1590,1590,0
|
|
20241104,152000,11444426283,1590,1590,1590,1590,0
|
|
20241104,151900,11444426283,1590,1591,1593,1590,51446
|
|
20241104,151800,11362579483,1591,1593,1593,1590,40351
|
|
20241104,151700,11298372958,1593,1593,1593,1592,14744
|
|
20241104,151600,11274899617,1593,1596,1597,1592,17727
|
|
20241104,151500,11246641883,1595,1600,1600,1595,33910
|
|
20241104,151400,11192488643,1599,1603,1603,1599,21772
|
|
20241104,151300,11157653272,1602,1605,1605,1602,3689
|
|
20241104,151200,11151735271,1604,1604,1604,1601,5291
|
|
20241104,151100,11143260068,1604,1602,1604,1600,16630
|
|
20241104,151000,11116650212,1605,1604,1605,1600,27510
|
|
20241104,150900,11072589259,1605,1603,1606,1603,1093
|
|
20241104,150800,11070836656,1607,1602,1607,1602,3742
|
|
20241104,150700,11064841203,1602,1610,1610,1602,22805
|
|
20241104,150600,11028220344,1610,1611,1611,1609,3022
|
|
20241104,150500,11023356290,1611,1610,1611,1609,5558
|
|
20241104,150400,11014407588,1610,1608,1611,1608,4460
|
|
20241104,150300,11007223188,1611,1608,1612,1608,11534
|
|
20241104,150200,10988645277,1608,1610,1610,1608,6934
|
|
20241104,150100,10977485438,1610,1611,1611,1610,1292
|
|
20241104,150000,10975405300,1609,1610,1612,1609,1664
|
|
20241104,145900,10972727398,1610,1610,1610,1610,848
|
|
20241104,145800,10971362118,1610,1609,1610,1606,4033
|
|
20241104,145700,10964882717,1609,1608,1612,1608,10242
|
|
20241104,145600,10948378490,1608,1608,1608,1606,4439
|
|
20241104,145500,10941244407,1608,1608,1609,1608,1449
|
|
20241104,145400,10938913785,1608,1605,1608,1605,2398
|
|
20241104,145300,10935060596,1604,1605,1606,1604,1218
|
|
20241104,145200,10933106488,1607,1604,1607,1604,1095
|
|
20241104,145100,10931347620,1604,1604,1607,1604,644
|
|
20241104,145000,10930314620,1602,1608,1608,1602,553
|
|
20241104,144900,10929428648,1608,1609,1609,1601,806
|
|
20241104,144800,10928137418,1601,1606,1608,1601,12420
|
|
20241104,144700,10908245569,1608,1605,1609,1602,5195
|
|
20241104,144600,10899920761,1609,1609,1609,1603,168
|
|
20241104,144500,10899651355,1609,1609,1609,1602,11961
|
|
20241104,144400,10880478663,1610,1610,1610,1604,28
|
|
20241104,144300,10880433708,1605,1605,1606,1605,301
|
|
20241104,144200,10879950602,1611,1610,1611,1603,14888
|
|
20241104,144100,10856075707,1612,1605,1612,1605,114
|
|
20241104,144000,10855892730,1612,1605,1612,1605,433
|
|
20241104,143900,10855197730,1605,1612,1612,1605,15
|
|
20241104,143800,10855173648,1604,1604,1612,1604,109
|
|
20241104,143700,10854998804,1612,1604,1612,1603,16987
|
|
20241104,143600,10827753248,1604,1608,1609,1604,16646
|
|
20241104,143500,10801031948,1609,1610,1611,1609,1264
|
|
20241104,143400,10798996730,1610,1610,1610,1606,1560
|
|
20241104,143300,10796486915,1609,1610,1610,1609,4852
|
|
20241104,143200,10788675196,1610,1607,1610,1607,1307
|
|
20241104,143100,10786574841,1610,1607,1610,1607,1766
|
|
20241104,143000,10783736741,1607,1611,1611,1606,705
|
|
20241104,142900,10782602687,1615,1606,1615,1606,2930
|
|
20241104,142800,10777897062,1606,1608,1615,1606,1707
|
|
20241104,142700,10775150875,1609,1611,1611,1609,3822
|
|
20241104,142600,10768997534,1611,1611,1612,1610,87
|
|
20241104,142500,10768857377,1610,1606,1610,1606,1151
|
|
20241104,142400,10767004343,1610,1605,1610,1603,6340
|
|
20241104,142300,10756833000,1605,1610,1610,1604,5613
|
|
20241104,142200,10747811687,1611,1616,1616,1611,3718
|
|
20241104,142100,10741814455,1616,1617,1617,1616,3365
|
|
20241104,142000,10736376155,1617,1617,1617,1617,159
|
|
20241104,141900,10736119052,1617,1617,1617,1616,582
|
|
20241104,141800,10735177980,1617,1617,1618,1617,2133
|
|
20241104,141700,10731728895,1617,1612,1618,1612,5765
|
|
20241104,141600,10722414224,1612,1609,1612,1608,719
|
|
20241104,141500,10721257533,1609,1613,1613,1609,2823
|
|
20241104,141400,10716709702,1613,1612,1613,1612,4299
|
|
20241104,141300,10709779387,1612,1603,1612,1603,6241
|
|
20241104,141200,10699727555,1607,1602,1607,1602,2330
|
|
20241104,141100,10695991235,1602,1603,1607,1602,3086
|
|
20241104,141000,10691045500,1602,1603,1603,1602,1494
|
|
20241104,140900,10688650709,1604,1607,1607,1602,712
|
|
20241104,140800,10687509110,1607,1608,1610,1607,219
|
|
20241104,140700,10687156753,1610,1601,1610,1600,2923
|
|
20241104,140600,10682476111,1601,1603,1603,1600,18140
|
|
20241104,140500,10653425765,1603,1605,1605,1603,7513
|
|
20241104,140400,10641373555,1605,1606,1607,1605,2105
|
|
20241104,140300,10637994699,1611,1611,1611,1611,201
|
|
20241104,140200,10637670888,1605,1607,1607,1605,7379
|
|
20241104,140100,10625823737,1607,1611,1611,1607,4850
|
|
20241104,140000,10618027648,1611,1611,1612,1607,20794
|
|
20241104,135900,10584572658,1611,1612,1612,1611,515
|
|
20241104,135800,10583742537,1612,1612,1616,1612,12128
|
|
20241104,135700,10564186161,1612,1612,1612,1610,3522
|
|
20241104,135600,10558512371,1612,1611,1612,1610,7759
|
|
20241104,135500,10546015118,1611,1612,1612,1611,211
|
|
20241104,135400,10545675186,1612,1613,1613,1610,18121
|
|
20241104,135300,10516487474,1613,1614,1614,1613,391
|
|
20241104,135200,10515856415,1614,1614,1614,1614,1
|
|
20241104,135100,10515854801,1614,1616,1616,1614,83
|
|
20241104,135000,10515720835,1613,1612,1613,1611,2631
|
|
20241104,134900,10511480360,1612,1613,1613,1612,252
|
|
20241104,134800,10511074133,1613,1616,1617,1613,1215
|
|
20241104,134700,10509114010,1613,1614,1614,1613,3618
|
|
20241104,134600,10503276023,1614,1617,1617,1614,3467
|
|
20241104,134500,10497677619,1617,1613,1617,1613,2547
|
|
20241104,134400,10493560376,1613,1618,1618,1613,2271
|
|
20241104,134300,10489894758,1617,1612,1618,1612,9271
|
|
20241104,134200,10474910726,1613,1612,1613,1611,1064
|
|
20241104,134100,10473196184,1611,1610,1612,1610,5150
|
|
20241104,134000,10464901935,1611,1612,1612,1610,14423
|
|
20241104,133900,10441667358,1612,1612,1613,1612,12588
|
|
20241104,133800,10421374221,1612,1613,1613,1612,2083
|
|
20241104,133700,10418015615,1613,1615,1615,1613,7855
|
|
20241104,133600,10405341950,1617,1615,1617,1615,5812
|
|
20241104,133500,10395953802,1614,1614,1615,1614,8016
|
|
20241104,133400,10383015856,1614,1616,1616,1614,5938
|
|
20241104,133300,10373428831,1615,1616,1616,1615,1160
|
|
20241104,133200,10371555031,1616,1615,1616,1615,5580
|
|
20241104,133100,10362542287,1615,1616,1618,1615,3497
|
|
20241104,133000,10356890982,1616,1616,1619,1615,6581
|
|
20241104,132900,10346259014,1616,1616,1616,1615,4365
|
|
20241104,132800,10339206168,1620,1616,1621,1615,8362
|
|
20241104,132700,10325663526,1619,1615,1620,1615,2986
|
|
20241104,132600,10320835563,1616,1617,1617,1615,8050
|
|
20241104,132500,10307832366,1616,1618,1620,1616,4109
|
|
20241104,132400,10301190201,1621,1617,1621,1617,3194
|
|
20241104,132300,10296021475,1622,1617,1623,1616,4013
|
|
20241104,132200,10289536179,1623,1623,1623,1616,6587
|
|
20241104,132100,10278870459,1623,1619,1623,1619,1970
|
|
20241104,132000,10275676990,1621,1621,1621,1621,20
|
|
20241104,131900,10275644570,1621,1614,1621,1614,3618
|
|
20241104,131800,10269801006,1614,1616,1617,1612,22758
|
|
20241104,131700,10233062825,1616,1620,1620,1616,923
|
|
20241104,131600,10231568541,1620,1616,1620,1616,6808
|
|
20241104,131500,10220558375,1616,1618,1618,1615,4036
|
|
20241104,131400,10214037013,1615,1617,1617,1615,11215
|
|
20241104,131300,10195916927,1617,1619,1619,1617,8150
|
|
20241104,131200,10182731650,1619,1620,1622,1619,13757
|
|
20241104,131100,10160443297,1620,1623,1623,1620,11241
|
|
20241104,131000,10142214485,1623,1624,1624,1622,7759
|
|
20241104,130900,10129621913,1624,1625,1625,1624,3786
|
|
20241104,130800,10123471464,1625,1627,1629,1625,13689
|
|
20241104,130700,10101213280,1627,1629,1629,1627,4858
|
|
20241104,130600,10093303478,1630,1630,1631,1630,38
|
|
20241104,130500,10093241536,1630,1628,1630,1628,2020
|
|
20241104,130400,10089952375,1628,1631,1631,1628,500
|
|
20241104,130300,10089138167,1631,1627,1631,1627,2132
|
|
20241104,130200,10085669363,1627,1630,1630,1625,12856
|
|
20241104,130100,10064738801,1630,1640,1640,1630,13854
|
|
20241104,130000,10042119659,1641,1634,1641,1631,21494
|
|
20241104,125900,10006962438,1634,1635,1635,1633,5890
|
|
20241104,125800,9997333503,1633,1633,1634,1630,5053
|
|
20241104,125700,9989087336,1633,1629,1633,1628,3756
|
|
20241104,125600,9982966512,1628,1636,1636,1626,2625
|
|
20241104,125500,9978683168,1636,1628,1642,1628,16521
|
|
20241104,125400,9951655317,1628,1623,1628,1622,2483
|
|
20241104,125300,9947625869,1623,1622,1624,1621,5631
|
|
20241104,125200,9938491493,1622,1624,1625,1622,7059
|
|
20241104,125100,9927032900,1624,1629,1629,1623,3668
|
|
20241104,125000,9921069698,1629,1630,1631,1628,4966
|
|
20241104,124900,9912976281,1630,1626,1630,1626,846
|
|
20241104,124800,9911599932,1626,1628,1628,1623,5993
|
|
20241104,124700,9901862482,1627,1632,1632,1627,11317
|
|
20241104,124600,9883398931,1632,1627,1632,1625,1975
|
|
20241104,124500,9880181879,1627,1630,1630,1627,1953
|
|
20241104,124400,9876998576,1627,1632,1634,1626,9125
|
|
20241104,124300,9862119564,1633,1645,1647,1628,21798
|
|
20241104,124200,9826449968,1647,1616,1649,1615,64715
|
|
20241104,124100,9720582129,1616,1616,1618,1614,17515
|
|
20241104,124000,9692293308,1616,1620,1621,1615,19254
|
|
20241104,123900,9661163980,1621,1622,1623,1617,3405
|
|
20241104,123800,9655647127,1622,1616,1622,1616,2805
|
|
20241104,123700,9651105511,1616,1620,1622,1616,13819
|
|
20241104,123600,9628735680,1620,1625,1625,1617,16348
|
|
20241104,123500,9602285135,1619,1626,1627,1619,15801
|
|
20241104,123400,9576665967,1626,1629,1629,1625,2333
|
|
20241104,123300,9572874112,1629,1620,1630,1619,12962
|
|
20241104,123200,9551759619,1620,1628,1629,1617,18618
|
|
20241104,123100,9521584242,1628,1635,1635,1626,19757
|
|
20241104,123000,9489396158,1635,1614,1639,1612,21022
|
|
20241104,122900,9455220628,1613,1620,1620,1613,66280
|
|
20241104,122800,9348057288,1621,1622,1627,1619,53412
|
|
20241104,122700,9261466763,1621,1627,1630,1621,56915
|
|
20241104,122600,9169018782,1627,1632,1635,1627,29457
|
|
20241104,122500,9120981197,1632,1636,1639,1630,20814
|
|
20241104,122400,9086978540,1635,1631,1635,1630,15583
|
|
20241104,122300,9061549768,1629,1633,1640,1626,45771
|
|
20241104,122200,8986883217,1633,1645,1645,1631,26964
|
|
20241104,122100,8942733300,1644,1648,1648,1640,22285
|
|
20241104,122000,8906114571,1643,1650,1652,1634,65637
|
|
20241104,121900,8798260952,1650,1639,1654,1634,62362
|
|
20241104,121800,8695683707,1639,1652,1652,1615,174492
|
|
20241104,121700,8410106401,1649,1668,1668,1649,84510
|
|
20241104,121600,8270280639,1665,1669,1670,1662,76407
|
|
20241104,121500,8142866790,1669,1660,1676,1653,191807
|
|
20241104,121400,7823639363,1662,1668,1669,1653,159227
|
|
20241104,121300,7559154721,1668,1680,1682,1657,298954
|
|
20241104,121200,7060167852,1680,1643,1690,1643,744952
|
|
20241104,121100,5811406141,1653,1612,1659,1608,300860
|
|
20241104,121000,5317636630,1611,1610,1612,1609,18273
|
|
20241104,120900,5288209454,1610,1609,1611,1609,3275
|
|
20241104,120800,5282934022,1609,1612,1612,1609,12541
|
|
20241104,120700,5262737368,1611,1609,1614,1608,32237
|
|
20241104,120600,5210766393,1608,1600,1611,1600,12114
|
|
20241104,120500,5191314004,1600,1600,1601,1600,7177
|
|
20241104,120400,5179827158,1597,1595,1597,1595,800
|
|
20241104,120300,5178549678,1594,1594,1594,1594,0
|
|
20241104,120200,5178549678,1594,1594,1594,1594,3938
|
|
20241104,120100,5172272506,1594,1592,1594,1592,1515
|
|
20241104,120000,5169858951,1593,1593,1593,1593,692
|
|
20241104,115900,5168756595,1593,1590,1593,1590,473
|
|
20241104,115800,5168004181,1591,1592,1593,1591,8989
|
|
20241104,115700,5153702141,1591,1591,1593,1591,632
|
|
20241104,115600,5152696505,1591,1590,1591,1590,6811
|
|
20241104,115500,5141861965,1590,1592,1593,1590,10698
|
|
20241104,115400,5124840781,1592,1591,1593,1591,6746
|
|
20241104,115300,5114106264,1591,1593,1593,1591,11848
|
|
20241104,115200,5095242265,1593,1596,1596,1593,15831
|
|
20241104,115100,5069998072,1596,1596,1597,1596,4359
|
|
20241104,115000,5063041107,1596,1598,1600,1596,8868
|
|
20241104,114900,5048880098,1598,1598,1598,1598,0
|
|
20241104,114800,5048880098,1598,1600,1600,1598,1752
|
|
20241104,114700,5046080400,1600,1598,1600,1598,4840
|
|
20241104,114600,5038346066,1598,1599,1599,1598,1656
|
|
20241104,114500,5035699579,1598,1599,1599,1598,1966
|
|
20241104,114400,5032557498,1599,1601,1601,1599,450
|
|
20241104,114300,5031837248,1601,1600,1601,1599,717
|
|
20241104,114200,5030689954,1600,1601,1601,1600,1305
|
|
20241104,114100,5028601659,1600,1600,1600,1599,3919
|
|
20241104,114000,5022331262,1599,1598,1599,1598,1744
|
|
20241104,113900,5019543889,1598,1599,1599,1598,931
|
|
20241104,113800,5018055421,1599,1599,1599,1599,208
|
|
20241104,113700,5017722829,1600,1599,1600,1599,458
|
|
20241104,113600,5016990273,1599,1599,1599,1599,2
|
|
20241104,113500,5016987075,1600,1598,1600,1597,2395
|
|
20241104,113400,5013157305,1600,1598,1600,1598,1040
|
|
20241104,113300,5011495185,1599,1598,1599,1598,2402
|
|
20241104,113200,5007655508,1598,1598,1598,1598,194
|
|
20241104,113100,5007345496,1598,1598,1598,1598,20
|
|
20241104,113000,5007313536,1602,1597,1602,1597,85
|
|
20241104,112900,5007177371,1597,1597,1597,1597,0
|
|
20241104,112800,5007177371,1597,1597,1602,1597,7356
|
|
20241104,112700,4995429775,1597,1602,1602,1597,6553
|
|
20241104,112600,4984958942,1602,1598,1602,1598,302
|
|
20241104,112500,4984476342,1598,1603,1603,1598,4976
|
|
20241104,112400,4976523299,1598,1603,1603,1598,504
|
|
20241104,112300,4975717807,1598,1601,1601,1598,5813
|
|
20241104,112200,4966426724,1603,1601,1603,1601,3732
|
|
20241104,112100,4960447803,1601,1602,1603,1598,870
|
|
20241104,112000,4959056378,1599,1600,1600,1598,3685
|
|
20241104,111900,4953164230,1600,1600,1600,1600,663
|
|
20241104,111800,4952103430,1600,1599,1600,1598,4225
|
|
20241104,111700,4945349746,1599,1600,1600,1599,5762
|
|
20241104,111600,4936135472,1600,1599,1600,1599,504
|
|
20241104,111500,4935329197,1599,1600,1601,1599,2081
|
|
20241104,111400,4931999583,1600,1601,1601,1600,3648
|
|
20241104,111300,4926162596,1601,1601,1601,1600,2977
|
|
20241104,111200,4921398974,1600,1601,1602,1600,8466
|
|
20241104,111100,4907845538,1601,1602,1602,1601,1613
|
|
20241104,111000,4905262617,1602,1602,1602,1602,297
|
|
20241104,110900,4904786823,1601,1601,1602,1601,783
|
|
20241104,110800,4903533108,1600,1600,1602,1600,7596
|
|
20241104,110700,4891379499,1600,1601,1602,1600,16040
|
|
20241104,110600,4865710199,1602,1605,1605,1601,10900
|
|
20241104,110500,4848243729,1604,1604,1606,1604,2977
|
|
20241104,110400,4843468515,1604,1608,1608,1604,18860
|
|
20241104,110300,4813186229,1608,1608,1608,1608,40
|
|
20241104,110200,4813121909,1607,1608,1608,1607,11
|
|
20241104,110100,4813104223,1607,1610,1611,1607,10259
|
|
20241104,110000,4796587707,1611,1609,1611,1609,434
|
|
20241104,105900,4795888609,1608,1608,1608,1608,1420
|
|
20241104,105800,4793605249,1612,1612,1612,1608,1533
|
|
20241104,105700,4791135708,1612,1606,1613,1606,8380
|
|
20241104,105600,4777632834,1610,1605,1610,1605,2689
|
|
20241104,105500,4773314310,1606,1609,1610,1605,6742
|
|
20241104,105400,4762485507,1607,1609,1609,1607,5203
|
|
20241104,105300,4754122890,1610,1607,1610,1607,25
|
|
20241104,105200,4754082676,1607,1609,1609,1607,3394
|
|
20241104,105100,4748626290,1608,1612,1612,1608,1259
|
|
20241104,105000,4746600501,1612,1612,1612,1610,1243
|
|
20241104,104900,4744597963,1612,1613,1613,1612,7081
|
|
20241104,104800,4733179600,1614,1607,1614,1607,18485
|
|
20241104,104700,4703397125,1606,1605,1607,1605,9290
|
|
20241104,104600,4688477209,1605,1606,1606,1605,20406
|
|
20241104,104500,4655723596,1606,1607,1607,1606,3612
|
|
20241104,104400,4649919167,1607,1606,1608,1606,5462
|
|
20241104,104300,4641141383,1606,1607,1607,1605,5178
|
|
20241104,104200,4632822162,1607,1604,1607,1604,3528
|
|
20241104,104100,4627153798,1604,1606,1606,1604,4088
|
|
20241104,104000,4620592795,1606,1602,1608,1602,2348
|
|
20241104,103900,4616821148,1603,1610,1611,1601,13692
|
|
20241104,103800,4594809341,1610,1605,1611,1605,24090
|
|
20241104,103700,4556049898,1605,1602,1605,1601,2606
|
|
20241104,103600,4551869720,1602,1602,1603,1601,4522
|
|
20241104,103500,4544624208,1603,1603,1603,1603,1214
|
|
20241104,103400,4542678166,1603,1599,1603,1599,7069
|
|
20241104,103300,4531347387,1599,1604,1605,1599,967
|
|
20241104,103200,4529801088,1606,1597,1606,1597,5749
|
|
20241104,103100,4520608012,1597,1598,1603,1597,3701
|
|
20241104,103000,4514688494,1603,1597,1603,1597,469
|
|
20241104,102900,4513938732,1597,1604,1604,1597,10696
|
|
20241104,102800,4496811420,1606,1604,1606,1604,771
|
|
20241104,102700,4495573354,1604,1606,1609,1604,9268
|
|
20241104,102600,4480689007,1606,1596,1606,1596,15966
|
|
20241104,102500,4455102743,1596,1596,1601,1595,3556
|
|
20241104,102400,4449429568,1595,1601,1602,1595,5017
|
|
20241104,102300,4441412232,1601,1594,1601,1594,3993
|
|
20241104,102200,4435030516,1594,1597,1598,1594,6100
|
|
20241104,102100,4425297622,1597,1601,1601,1597,1049
|
|
20241104,102000,4423621250,1601,1601,1602,1601,16298
|
|
20241104,101900,4397528132,1601,1602,1603,1601,2881
|
|
20241104,101800,4392911861,1601,1595,1601,1594,5845
|
|
20241104,101700,4383568259,1595,1594,1599,1594,1817
|
|
20241104,101600,4380668995,1594,1598,1598,1594,2792
|
|
20241104,101500,4376209681,1599,1599,1599,1599,1550
|
|
20241104,101400,4373731231,1599,1597,1599,1597,1090
|
|
20241104,101300,4371989093,1597,1595,1597,1592,3644
|
|
20241104,101200,4366177622,1595,1592,1595,1591,7340
|
|
20241104,101100,4354495125,1592,1592,1593,1591,11053
|
|
20241104,101000,4336905095,1592,1595,1595,1591,19780
|
|
20241104,100900,4305403713,1595,1593,1600,1592,7082
|
|
20241104,100800,4294122463,1593,1592,1593,1592,3414
|
|
20241104,100700,4288685934,1592,1593,1595,1592,15711
|
|
20241104,100600,4263666208,1594,1600,1600,1592,35365
|
|
20241104,100500,4207248397,1600,1598,1600,1597,13612
|
|
20241104,100400,4185496901,1597,1599,1600,1597,52175
|
|
20241104,100300,4102140945,1600,1601,1602,1599,45410
|
|
20241104,100200,4029493755,1601,1602,1606,1601,8468
|
|
20241104,100100,4015930630,1602,1605,1605,1601,20803
|
|
20241104,100000,3982580437,1605,1609,1609,1605,2179
|
|
20241104,095900,3979082826,1608,1603,1608,1603,1994
|
|
20241104,095800,3975884995,1604,1603,1607,1600,27828
|
|
20241104,095700,3931305578,1607,1604,1607,1602,15225
|
|
20241104,095600,3906880025,1604,1604,1605,1600,44729
|
|
20241104,095500,3835202873,1604,1614,1614,1603,41204
|
|
20241104,095400,3768873156,1614,1618,1623,1613,15582
|
|
20241104,095300,3743700540,1625,1620,1626,1616,33116
|
|
20241104,095200,3689913855,1619,1620,1620,1612,42943
|
|
20241104,095100,3620490416,1620,1624,1627,1618,30255
|
|
20241104,095000,3571433951,1623,1634,1634,1623,26840
|
|
20241104,094900,3527700590,1635,1647,1649,1634,61890
|
|
20241104,094800,3426013560,1648,1643,1649,1643,117597
|
|
20241104,094700,3232500643,1643,1636,1643,1634,84274
|
|
20241104,094600,3094445022,1637,1639,1642,1620,56609
|
|
20241104,094500,3001715323,1639,1618,1639,1618,96055
|
|
20241104,094400,2845319018,1617,1619,1620,1616,5032
|
|
20241104,094300,2837176950,1620,1611,1620,1610,19243
|
|
20241104,094200,2806092049,1610,1610,1613,1609,3965
|
|
20241104,094100,2799708707,1610,1601,1610,1599,14703
|
|
20241104,094000,2776149858,1598,1602,1604,1598,64024
|
|
20241104,093900,2673703905,1604,1615,1622,1602,73323
|
|
20241104,093800,2555582783,1622,1624,1625,1614,35383
|
|
20241104,093700,2498221572,1624,1620,1624,1620,13878
|
|
20241104,093600,2475699949,1620,1615,1620,1615,16685
|
|
20241104,093500,2448689162,1620,1620,1620,1614,13971
|
|
20241104,093400,2426123215,1620,1618,1620,1615,5850
|
|
20241104,093300,2416657905,1616,1617,1617,1616,3929
|
|
20241104,093200,2410306376,1616,1616,1617,1614,6897
|
|
20241104,093100,2399162670,1616,1616,1618,1615,3596
|
|
20241104,093000,2393346691,1616,1616,1620,1615,5408
|
|
20241104,092900,2384610562,1615,1615,1620,1615,1404
|
|
20241104,092800,2382342857,1615,1615,1618,1613,24969
|
|
20241104,092700,2342031513,1617,1620,1626,1614,24203
|
|
20241104,092600,2302867809,1620,1625,1628,1620,15340
|
|
20241104,092500,2277952836,1625,1622,1628,1621,7623
|
|
20241104,092400,2265559797,1622,1627,1632,1621,18392
|
|
20241104,092300,2235641677,1630,1628,1630,1623,15067
|
|
20241104,092200,2211140315,1627,1626,1633,1626,35383
|
|
20241104,092100,2153440992,1625,1626,1630,1623,17342
|
|
20241104,092000,2125246688,1626,1632,1636,1622,41466
|
|
20241104,091900,2057785033,1632,1617,1632,1617,31079
|
|
20241104,091800,2007353508,1617,1611,1618,1609,7046
|
|
20241104,091700,1995979277,1611,1609,1611,1607,7950
|
|
20241104,091600,1983190267,1607,1605,1610,1603,18370
|
|
20241104,091500,1953686973,1603,1609,1610,1600,51643
|
|
20241104,091400,1870864907,1610,1636,1642,1610,99585
|
|
20241104,091300,1709573477,1637,1626,1643,1624,139340
|
|
20241104,091200,1481133196,1624,1624,1626,1618,35538
|
|
20241104,091100,1423420395,1624,1612,1624,1612,31934
|
|
20241104,091000,1371722719,1612,1625,1625,1610,66348
|
|
20241104,090900,1264383229,1622,1627,1627,1621,32733
|
|
20241104,090800,1211203006,1627,1626,1627,1624,27176
|
|
20241104,090700,1167032251,1626,1632,1633,1626,68667
|
|
20241104,090600,1055260296,1632,1638,1638,1632,31611
|
|
20241104,090500,1003606853,1639,1639,1641,1627,49129
|
|
20241104,090400,923214284,1639,1630,1642,1620,86678
|
|
20241104,090300,781839365,1631,1619,1631,1619,67185
|
|
20241104,090200,672777022,1619,1625,1634,1619,98027
|
|
20241104,090100,513404544,1619,1618,1628,1610,144217
|
|
20241104,090000,279603988,1610,1609,1619,1602,167091
|