615 lines
31 KiB
CSV
615 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,191200,9989392630,1602,1602,1602,1602,29752
|
|
20241105,191100,9989392630,1602,1602,1602,1602,0
|
|
20241105,191000,9989392630,1602,1602,1602,1602,0
|
|
20241105,190900,9989392630,1602,1602,1602,1602,0
|
|
20241105,190800,9989392630,1602,1602,1602,1602,0
|
|
20241105,190700,9989392630,1602,1602,1602,1602,0
|
|
20241105,190600,9989392630,1602,1602,1602,1602,0
|
|
20241105,190500,9989392630,1602,1602,1602,1602,0
|
|
20241105,190400,9989392630,1602,1602,1602,1602,0
|
|
20241105,190300,9989392630,1602,1602,1602,1602,0
|
|
20241105,190200,9989392630,1602,1602,1602,1602,0
|
|
20241105,190100,9989392630,1602,1602,1602,1602,0
|
|
20241105,190000,9989392630,1602,1602,1602,1602,0
|
|
20241105,185900,9989392630,1602,1602,1602,1602,0
|
|
20241105,185800,9989392630,1602,1602,1602,1602,0
|
|
20241105,185700,9989392630,1602,1602,1602,1602,0
|
|
20241105,185600,9989392630,1602,1602,1602,1602,0
|
|
20241105,185500,9989392630,1602,1602,1602,1602,0
|
|
20241105,185400,9989392630,1602,1602,1602,1602,0
|
|
20241105,185300,9989392630,1602,1602,1602,1602,0
|
|
20241105,185200,9989392630,1602,1602,1602,1602,0
|
|
20241105,185100,9989392630,1602,1602,1602,1602,0
|
|
20241105,185000,9989392630,1602,1602,1602,1602,0
|
|
20241105,184900,9989392630,1602,1602,1602,1602,0
|
|
20241105,184800,9989392630,1602,1602,1602,1602,0
|
|
20241105,184700,9989392630,1602,1602,1602,1602,0
|
|
20241105,184600,9989392630,1602,1602,1602,1602,0
|
|
20241105,184500,9989392630,1602,1602,1602,1602,0
|
|
20241105,184400,9989392630,1602,1602,1602,1602,0
|
|
20241105,184300,9989392630,1602,1602,1602,1602,0
|
|
20241105,184200,9989392630,1602,1602,1602,1602,29752
|
|
20241105,184100,9989392630,1602,1602,1602,1602,0
|
|
20241105,184000,9989392630,1602,1602,1602,1602,0
|
|
20241105,183900,9989392630,1602,1602,1602,1602,0
|
|
20241105,183800,9989392630,1602,1602,1602,1602,0
|
|
20241105,183700,9989392630,1602,1602,1602,1602,0
|
|
20241105,183600,9989392630,1602,1602,1602,1602,0
|
|
20241105,183500,9989392630,1602,1602,1602,1602,0
|
|
20241105,183400,9989392630,1602,1602,1602,1602,0
|
|
20241105,183300,9989392630,1602,1602,1602,1602,0
|
|
20241105,183200,9989392630,1602,1602,1602,1602,0
|
|
20241105,183100,9989392630,1602,1602,1602,1602,0
|
|
20241105,183000,9989392630,1602,1602,1602,1602,0
|
|
20241105,182900,9989392630,1602,1602,1602,1602,0
|
|
20241105,182800,9989392630,1602,1602,1602,1602,0
|
|
20241105,182700,9989392630,1602,1602,1602,1602,0
|
|
20241105,182600,9989392630,1602,1602,1602,1602,0
|
|
20241105,182500,9989392630,1602,1602,1602,1602,0
|
|
20241105,182400,9989392630,1602,1602,1602,1602,0
|
|
20241105,182300,9989392630,1602,1602,1602,1602,0
|
|
20241105,182200,9989392630,1602,1602,1602,1602,0
|
|
20241105,182100,9989392630,1602,1602,1602,1602,0
|
|
20241105,182000,9989392630,1602,1602,1602,1602,0
|
|
20241105,181900,9989392630,1602,1602,1602,1602,0
|
|
20241105,181800,9989392630,1602,1602,1602,1602,0
|
|
20241105,181700,9989392630,1602,1602,1602,1602,0
|
|
20241105,181600,9989392630,1602,1602,1602,1602,0
|
|
20241105,181500,9989392630,1602,1602,1602,1602,0
|
|
20241105,181400,9989392630,1602,1602,1602,1602,0
|
|
20241105,181300,9989392630,1602,1602,1602,1602,0
|
|
20241105,181200,9989392630,1602,1602,1602,1602,29752
|
|
20241105,181100,9989392630,1602,1602,1602,1602,0
|
|
20241105,181000,9989392630,1602,1602,1602,1602,0
|
|
20241105,180900,9989392630,1602,1602,1602,1602,0
|
|
20241105,180800,9989392630,1602,1602,1602,1602,0
|
|
20241105,180700,9989392630,1602,1602,1602,1602,0
|
|
20241105,180600,9989392630,1602,1602,1602,1602,0
|
|
20241105,180500,9989392630,1602,1602,1602,1602,0
|
|
20241105,180400,9989392630,1602,1602,1602,1602,0
|
|
20241105,180300,9989392630,1602,1602,1602,1602,0
|
|
20241105,180200,9989392630,1602,1602,1602,1602,0
|
|
20241105,180100,9989392630,1602,1602,1602,1602,0
|
|
20241105,180000,9989392630,1602,1602,1602,1602,0
|
|
20241105,175900,9989392630,1602,1602,1602,1602,0
|
|
20241105,175800,9989392630,1602,1602,1602,1602,0
|
|
20241105,175700,9989392630,1602,1602,1602,1602,0
|
|
20241105,175600,9989392630,1602,1602,1602,1602,0
|
|
20241105,175500,9989392630,1602,1602,1602,1602,0
|
|
20241105,175400,9989392630,1602,1602,1602,1602,0
|
|
20241105,175300,9989392630,1602,1602,1602,1602,0
|
|
20241105,175200,9989392630,1602,1602,1602,1602,0
|
|
20241105,175100,9989392630,1602,1602,1602,1602,0
|
|
20241105,175000,9989392630,1602,1602,1602,1602,0
|
|
20241105,174900,9989392630,1602,1602,1602,1602,0
|
|
20241105,174800,9989392630,1602,1602,1602,1602,0
|
|
20241105,174700,9989392630,1602,1602,1602,1602,0
|
|
20241105,174600,9989392630,1602,1602,1602,1602,0
|
|
20241105,174500,9989392630,1602,1602,1602,1602,0
|
|
20241105,174400,9989392630,1602,1602,1602,1602,0
|
|
20241105,174300,9989392630,1602,1602,1602,1602,0
|
|
20241105,174200,9989392630,1602,1602,1602,1602,29752
|
|
20241105,174100,9989392630,1602,1602,1602,1602,0
|
|
20241105,174000,9989392630,1602,1602,1602,1602,0
|
|
20241105,173900,9989392630,1602,1602,1602,1602,0
|
|
20241105,173800,9989392630,1602,1602,1602,1602,0
|
|
20241105,173700,9989392630,1602,1602,1602,1602,0
|
|
20241105,173600,9989392630,1602,1602,1602,1602,0
|
|
20241105,173500,9989392630,1602,1602,1602,1602,0
|
|
20241105,173400,9989392630,1602,1602,1602,1602,0
|
|
20241105,173300,9989392630,1602,1602,1602,1602,0
|
|
20241105,173200,9989392630,1602,1602,1602,1602,0
|
|
20241105,173100,9989392630,1602,1602,1602,1602,0
|
|
20241105,173000,9989392630,1602,1602,1602,1602,0
|
|
20241105,172900,9989392630,1602,1602,1602,1602,0
|
|
20241105,172800,9989392630,1602,1602,1602,1602,0
|
|
20241105,172700,9989392630,1602,1602,1602,1602,0
|
|
20241105,172600,9989392630,1602,1602,1602,1602,0
|
|
20241105,172500,9989392630,1602,1602,1602,1602,0
|
|
20241105,172400,9989392630,1602,1602,1602,1602,0
|
|
20241105,172300,9989392630,1602,1602,1602,1602,0
|
|
20241105,172200,9989392630,1602,1602,1602,1602,0
|
|
20241105,172100,9989392630,1602,1602,1602,1602,0
|
|
20241105,172000,9989392630,1602,1602,1602,1602,0
|
|
20241105,171900,9989392630,1602,1602,1602,1602,0
|
|
20241105,171800,9989392630,1602,1602,1602,1602,0
|
|
20241105,171700,9989392630,1602,1602,1602,1602,0
|
|
20241105,171600,9989392630,1602,1602,1602,1602,0
|
|
20241105,171500,9989392630,1602,1602,1602,1602,0
|
|
20241105,171400,9989392630,1602,1602,1602,1602,0
|
|
20241105,171300,9989392630,1602,1602,1602,1602,0
|
|
20241105,171200,9989392630,1602,1602,1602,1602,29752
|
|
20241105,171100,9989392630,1602,1602,1602,1602,0
|
|
20241105,171000,9989392630,1602,1602,1602,1602,0
|
|
20241105,170900,9989392630,1602,1602,1602,1602,0
|
|
20241105,170800,9989392630,1602,1602,1602,1602,0
|
|
20241105,170700,9989392630,1602,1602,1602,1602,0
|
|
20241105,170600,9989392630,1602,1602,1602,1602,0
|
|
20241105,170500,9989392630,1602,1602,1602,1602,0
|
|
20241105,170400,9989392630,1602,1602,1602,1602,0
|
|
20241105,170300,9989392630,1602,1602,1602,1602,0
|
|
20241105,170200,9989392630,1602,1602,1602,1602,0
|
|
20241105,170100,9989392630,1602,1602,1602,1602,0
|
|
20241105,170000,9989392630,1602,1602,1602,1602,0
|
|
20241105,165900,9989392630,1602,1602,1602,1602,0
|
|
20241105,165800,9989392630,1602,1602,1602,1602,0
|
|
20241105,165700,9989392630,1602,1602,1602,1602,0
|
|
20241105,165600,9989392630,1602,1602,1602,1602,0
|
|
20241105,165500,9989392630,1602,1602,1602,1602,0
|
|
20241105,165400,9989392630,1602,1602,1602,1602,0
|
|
20241105,165300,9989392630,1602,1602,1602,1602,0
|
|
20241105,165200,9989392630,1602,1602,1602,1602,0
|
|
20241105,165100,9989392630,1602,1602,1602,1602,0
|
|
20241105,165000,9989392630,1602,1602,1602,1602,0
|
|
20241105,164900,9989392630,1602,1602,1602,1602,0
|
|
20241105,164800,9989392630,1602,1602,1602,1602,0
|
|
20241105,164700,9989392630,1602,1602,1602,1602,0
|
|
20241105,164600,9989392630,1602,1602,1602,1602,0
|
|
20241105,164500,9989392630,1602,1602,1602,1602,0
|
|
20241105,164400,9989392630,1602,1602,1602,1602,0
|
|
20241105,164300,9989392630,1602,1602,1602,1602,0
|
|
20241105,164200,9989392630,1602,1602,1602,1602,29752
|
|
20241105,164100,9989392630,1602,1602,1602,1602,0
|
|
20241105,164000,9989392630,1602,1602,1602,1602,0
|
|
20241105,163900,9989392630,1602,1602,1602,1602,0
|
|
20241105,163800,9989392630,1602,1602,1602,1602,0
|
|
20241105,163700,9989392630,1602,1602,1602,1602,0
|
|
20241105,163600,9989392630,1602,1602,1602,1602,0
|
|
20241105,163500,9989392630,1602,1602,1602,1602,0
|
|
20241105,163400,9989392630,1602,1602,1602,1602,0
|
|
20241105,163300,9989392630,1602,1602,1602,1602,0
|
|
20241105,163200,9989392630,1602,1602,1602,1602,0
|
|
20241105,163100,9989392630,1602,1602,1602,1602,0
|
|
20241105,163000,9989392630,1602,1602,1602,1602,0
|
|
20241105,162900,9989392630,1602,1602,1602,1602,0
|
|
20241105,162800,9989392630,1602,1602,1602,1602,0
|
|
20241105,162700,9989392630,1602,1602,1602,1602,0
|
|
20241105,162600,9989392630,1602,1602,1602,1602,0
|
|
20241105,162500,9989392630,1602,1602,1602,1602,0
|
|
20241105,162400,9989392630,1602,1602,1602,1602,0
|
|
20241105,162300,9989392630,1602,1602,1602,1602,0
|
|
20241105,162200,9989392630,1602,1602,1602,1602,0
|
|
20241105,162100,9989392630,1602,1602,1602,1602,0
|
|
20241105,162000,9989392630,1602,1602,1602,1602,0
|
|
20241105,161900,9989392630,1602,1602,1602,1602,0
|
|
20241105,161800,9989392630,1602,1602,1602,1602,0
|
|
20241105,161700,9989392630,1602,1602,1602,1602,0
|
|
20241105,161600,9989392630,1602,1602,1602,1602,0
|
|
20241105,161500,9989392630,1602,1602,1602,1602,0
|
|
20241105,161400,9989392630,1602,1602,1602,1602,0
|
|
20241105,161300,9989392630,1602,1602,1602,1602,0
|
|
20241105,161200,9989392630,1602,1602,1602,1602,29752
|
|
20241105,161100,9989392630,1602,1602,1602,1602,0
|
|
20241105,161000,9989392630,1602,1602,1602,1602,0
|
|
20241105,160900,9989392630,1602,1602,1602,1602,0
|
|
20241105,160800,9989392630,1602,1602,1602,1602,0
|
|
20241105,160700,9989392630,1602,1602,1602,1602,0
|
|
20241105,160600,9989392630,1602,1602,1602,1602,0
|
|
20241105,160500,9989392630,1602,1602,1602,1602,0
|
|
20241105,160400,9989392630,1602,1602,1602,1602,0
|
|
20241105,160300,9989392630,1602,1602,1602,1602,0
|
|
20241105,160200,9989392630,1602,1602,1602,1602,0
|
|
20241105,160100,9989392630,1602,1602,1602,1602,0
|
|
20241105,160000,9989392630,1602,1602,1602,1602,0
|
|
20241105,155900,9989392630,1602,1602,1602,1602,0
|
|
20241105,155800,9989392630,1602,1602,1602,1602,0
|
|
20241105,155700,9989392630,1602,1602,1602,1602,0
|
|
20241105,155600,9989392630,1602,1602,1602,1602,0
|
|
20241105,155500,9989392630,1602,1602,1602,1602,0
|
|
20241105,155400,9989392630,1602,1602,1602,1602,0
|
|
20241105,155300,9989392630,1602,1602,1602,1602,0
|
|
20241105,155200,9989392630,1602,1602,1602,1602,0
|
|
20241105,155100,9989392630,1602,1602,1602,1602,0
|
|
20241105,155000,9989392630,1602,1602,1602,1602,0
|
|
20241105,154900,9989392630,1602,1602,1602,1602,0
|
|
20241105,154800,9989392630,1602,1602,1602,1602,0
|
|
20241105,154700,9989392630,1602,1602,1602,1602,0
|
|
20241105,154600,9989392630,1602,1602,1602,1602,0
|
|
20241105,154500,9989392630,1602,1602,1602,1602,0
|
|
20241105,154400,9989392630,1602,1602,1602,1602,0
|
|
20241105,154300,9989392630,1602,1602,1602,1602,0
|
|
20241105,154200,9989392630,1602,1602,1602,1602,29752
|
|
20241105,154100,9989392630,1602,1602,1602,1602,0
|
|
20241105,154000,9989392630,1602,1602,1602,1602,0
|
|
20241105,153900,9989392630,1602,1602,1602,1602,0
|
|
20241105,153800,9989392630,1602,1602,1602,1602,0
|
|
20241105,153700,9989392630,1602,1602,1602,1602,0
|
|
20241105,153600,9989392630,1602,1602,1602,1602,0
|
|
20241105,153500,9989392630,1602,1602,1602,1602,0
|
|
20241105,153400,9989392630,1602,1602,1602,1602,0
|
|
20241105,153300,9989392630,1602,1602,1602,1602,0
|
|
20241105,153200,9989392630,1602,1602,1602,1602,0
|
|
20241105,153100,9989392630,1602,1602,1602,1602,0
|
|
20241105,153000,9989392630,1602,1602,1602,1602,29752
|
|
20241105,152900,9941729926,1606,1606,1606,1606,0
|
|
20241105,152800,9941729926,1606,1606,1606,1606,0
|
|
20241105,152700,9941729926,1606,1606,1606,1606,0
|
|
20241105,152600,9941729926,1606,1606,1606,1606,0
|
|
20241105,152500,9941729926,1606,1606,1606,1606,0
|
|
20241105,152400,9941729926,1606,1606,1606,1606,0
|
|
20241105,152300,9941729926,1606,1606,1606,1606,0
|
|
20241105,152200,9941729926,1606,1606,1606,1606,0
|
|
20241105,152100,9941729926,1606,1606,1606,1606,0
|
|
20241105,152000,9941729926,1606,1606,1606,1606,0
|
|
20241105,151900,9941729926,1606,1602,1607,1601,7997
|
|
20241105,151800,9928913030,1602,1601,1602,1600,17757
|
|
20241105,151700,9900491730,1602,1603,1605,1601,19110
|
|
20241105,151600,9869882250,1603,1604,1604,1601,18311
|
|
20241105,151500,9840546251,1604,1603,1607,1603,7491
|
|
20241105,151400,9828524070,1603,1603,1604,1603,5474
|
|
20241105,151300,9819745938,1604,1605,1606,1603,11812
|
|
20241105,151200,9800807111,1605,1604,1606,1603,30777
|
|
20241105,151100,9751436429,1604,1608,1608,1604,37004
|
|
20241105,151000,9692018868,1608,1610,1610,1607,17895
|
|
20241105,150900,9663239043,1610,1611,1612,1610,9207
|
|
20241105,150800,9648414294,1613,1612,1613,1611,2021
|
|
20241105,150700,9645158194,1612,1611,1612,1611,3247
|
|
20241105,150600,9639926915,1611,1612,1612,1610,3916
|
|
20241105,150500,9633619222,1611,1612,1612,1610,4379
|
|
20241105,150400,9626565021,1612,1612,1614,1612,8900
|
|
20241105,150300,9612218031,1612,1617,1617,1611,27313
|
|
20241105,150200,9568141325,1617,1617,1618,1617,7650
|
|
20241105,150100,9555766609,1617,1614,1617,1614,3256
|
|
20241105,150000,9550505414,1614,1615,1615,1614,6072
|
|
20241105,145900,9540702320,1615,1617,1617,1615,450
|
|
20241105,145800,9539975480,1616,1615,1616,1614,7003
|
|
20241105,145700,9528670367,1614,1619,1619,1614,2619
|
|
20241105,145600,9524436988,1619,1618,1619,1618,6059
|
|
20241105,145500,9514632842,1615,1614,1618,1614,10803
|
|
20241105,145400,9497159010,1614,1618,1618,1614,718
|
|
20241105,145300,9495999183,1614,1614,1614,1614,454
|
|
20241105,145200,9495266427,1618,1619,1619,1613,522
|
|
20241105,145100,9494422986,1613,1613,1619,1613,5513
|
|
20241105,145000,9485526876,1613,1616,1616,1613,5988
|
|
20241105,144900,9475859779,1616,1620,1621,1616,3221
|
|
20241105,144800,9470648004,1615,1620,1621,1614,6355
|
|
20241105,144700,9460370271,1620,1619,1620,1619,2053
|
|
20241105,144600,9457046414,1620,1616,1620,1615,1753
|
|
20241105,144500,9454214242,1623,1626,1626,1613,8092
|
|
20241105,144400,9441143347,1625,1619,1627,1618,2418
|
|
20241105,144300,9437229487,1628,1628,1629,1619,2481
|
|
20241105,144200,9433199814,1626,1631,1632,1625,9410
|
|
20241105,144100,9417869615,1634,1622,1640,1622,49479
|
|
20241105,144000,9337097696,1621,1611,1621,1610,12425
|
|
20241105,143900,9317045403,1610,1612,1612,1610,5586
|
|
20241105,143800,9308050550,1611,1612,1612,1610,6402
|
|
20241105,143700,9297733673,1612,1612,1614,1612,10375
|
|
20241105,143600,9281005294,1613,1613,1613,1612,2516
|
|
20241105,143500,9276948256,1613,1615,1615,1613,7385
|
|
20241105,143400,9265029846,1615,1615,1615,1614,15256
|
|
20241105,143300,9240391552,1615,1615,1615,1614,1352
|
|
20241105,143200,9238208277,1615,1614,1615,1614,316
|
|
20241105,143100,9237698188,1614,1614,1615,1612,3624
|
|
20241105,143000,9231852294,1614,1614,1615,1613,3187
|
|
20241105,142900,9226709195,1615,1615,1615,1614,1359
|
|
20241105,142800,9224515749,1615,1614,1615,1614,3660
|
|
20241105,142700,9218608508,1614,1614,1615,1614,4824
|
|
20241105,142600,9210822571,1614,1614,1614,1614,372
|
|
20241105,142500,9210222163,1614,1614,1615,1614,3507
|
|
20241105,142400,9204559385,1614,1611,1614,1609,21797
|
|
20241105,142300,9169448652,1611,1616,1616,1611,19834
|
|
20241105,142200,9137428316,1619,1620,1621,1619,2212
|
|
20241105,142100,9133845676,1620,1621,1621,1620,177
|
|
20241105,142000,9133558899,1621,1615,1621,1615,6804
|
|
20241105,141900,9122548642,1615,1615,1615,1613,2509
|
|
20241105,141800,9118497589,1615,1619,1619,1615,22238
|
|
20241105,141700,9082552102,1618,1622,1622,1618,9125
|
|
20241105,141600,9067769314,1622,1624,1624,1622,8928
|
|
20241105,141500,9053283997,1624,1627,1627,1624,11
|
|
20241105,141400,9053266130,1624,1624,1624,1624,415
|
|
20241105,141300,9052592170,1627,1623,1627,1623,3985
|
|
20241105,141200,9046124511,1623,1628,1628,1622,9656
|
|
20241105,141100,9030454394,1623,1624,1626,1623,10499
|
|
20241105,141000,9013396379,1624,1628,1628,1624,12149
|
|
20241105,140900,8993642662,1628,1625,1628,1625,5249
|
|
20241105,140800,8985110343,1629,1625,1631,1623,6804
|
|
20241105,140700,8974060805,1631,1632,1632,1625,9691
|
|
20241105,140600,8958281049,1632,1626,1632,1626,9575
|
|
20241105,140500,8942669890,1627,1627,1629,1627,1958
|
|
20241105,140400,8939484204,1627,1627,1629,1627,1684
|
|
20241105,140300,8936744252,1627,1627,1629,1627,1040
|
|
20241105,140200,8935052096,1627,1632,1632,1627,8432
|
|
20241105,140100,8921323081,1630,1633,1634,1630,2089
|
|
20241105,140000,8917914357,1633,1634,1637,1633,3903
|
|
20241105,135900,8911539931,1634,1637,1638,1634,7026
|
|
20241105,135800,8900046402,1637,1637,1638,1637,2939
|
|
20241105,135700,8895234768,1637,1642,1642,1637,4077
|
|
20241105,135600,8888549619,1642,1641,1642,1637,4185
|
|
20241105,135500,8881688997,1641,1634,1643,1634,24987
|
|
20241105,135400,8840713639,1634,1631,1634,1630,9338
|
|
20241105,135300,8825475045,1630,1630,1632,1630,1122
|
|
20241105,135200,8823645202,1629,1629,1630,1629,7045
|
|
20241105,135100,8812166033,1627,1626,1630,1626,437
|
|
20241105,135000,8811455411,1626,1629,1629,1626,923
|
|
20241105,134900,8809954096,1629,1628,1630,1627,1734
|
|
20241105,134800,8807130551,1629,1633,1633,1628,4831
|
|
20241105,134700,8799253561,1634,1631,1634,1631,3131
|
|
20241105,134600,8794141063,1631,1635,1635,1631,2478
|
|
20241105,134500,8790095573,1634,1634,1637,1632,2419
|
|
20241105,134400,8786141120,1635,1633,1642,1632,54168
|
|
20241105,134300,8697469552,1634,1619,1634,1618,19341
|
|
20241105,134200,8666014444,1620,1619,1620,1617,2803
|
|
20241105,134100,8661479013,1620,1623,1623,1620,6095
|
|
20241105,134000,8651593583,1623,1624,1624,1623,5986
|
|
20241105,133900,8641877260,1625,1626,1626,1623,7517
|
|
20241105,133800,8629666376,1626,1625,1626,1625,5234
|
|
20241105,133700,8621159255,1625,1625,1626,1625,463
|
|
20241105,133600,8620406644,1625,1625,1625,1624,635
|
|
20241105,133500,8619374861,1625,1625,1626,1625,1233
|
|
20241105,133400,8617371171,1625,1625,1625,1623,7325
|
|
20241105,133300,8605476978,1624,1622,1624,1622,2372
|
|
20241105,133200,8601625599,1622,1622,1623,1622,216
|
|
20241105,133100,8601275146,1622,1621,1624,1621,1402
|
|
20241105,133000,8598999974,1621,1623,1623,1621,1697
|
|
20241105,132900,8596249131,1621,1624,1624,1621,4269
|
|
20241105,132800,8589320250,1625,1623,1625,1623,2124
|
|
20241105,132700,8585872046,1623,1620,1627,1620,9268
|
|
20241105,132600,8570834667,1619,1618,1619,1618,5916
|
|
20241105,132500,8561259943,1618,1618,1619,1617,829
|
|
20241105,132400,8559918660,1618,1615,1618,1615,1732
|
|
20241105,132300,8557118867,1615,1619,1619,1615,20493
|
|
20241105,132200,8523978404,1620,1619,1620,1619,129
|
|
20241105,132100,8523769543,1619,1619,1620,1619,3087
|
|
20241105,132000,8518771612,1619,1622,1623,1618,7770
|
|
20241105,131900,8506187042,1621,1624,1625,1621,2007
|
|
20241105,131800,8502929043,1625,1620,1625,1619,6150
|
|
20241105,131700,8492942842,1618,1618,1618,1616,1540
|
|
20241105,131600,8490453319,1617,1619,1619,1617,8978
|
|
20241105,131500,8475922571,1619,1618,1619,1618,2626
|
|
20241105,131400,8471672988,1618,1617,1622,1617,6491
|
|
20241105,131300,8461170078,1615,1609,1615,1608,5770
|
|
20241105,131200,8451864630,1607,1612,1616,1607,23328
|
|
20241105,131100,8414291183,1612,1615,1615,1604,41683
|
|
20241105,131000,8347139629,1615,1617,1618,1615,14802
|
|
20241105,130900,8323215346,1617,1620,1620,1617,25887
|
|
20241105,130800,8281309024,1620,1624,1625,1619,5595
|
|
20241105,130700,8272247000,1619,1620,1625,1619,5180
|
|
20241105,130600,8263854450,1620,1621,1621,1619,6398
|
|
20241105,130500,8253487506,1621,1623,1623,1621,4894
|
|
20241105,130400,8245550938,1623,1627,1627,1623,2126
|
|
20241105,130300,8242097480,1627,1620,1630,1618,9637
|
|
20241105,130200,8226472214,1620,1631,1631,1620,17911
|
|
20241105,130100,8197381135,1631,1629,1633,1629,12789
|
|
20241105,130000,8176518488,1629,1621,1630,1621,5051
|
|
20241105,125900,8168299602,1620,1626,1631,1619,62089
|
|
20241105,125800,8067670624,1626,1633,1633,1626,34380
|
|
20241105,125700,8011649209,1632,1631,1636,1631,2163
|
|
20241105,125600,8008117197,1631,1631,1633,1631,4230
|
|
20241105,125500,8001215917,1631,1638,1638,1629,32989
|
|
20241105,125400,7947402006,1639,1636,1640,1633,10794
|
|
20241105,125300,7929747364,1640,1636,1640,1633,16860
|
|
20241105,125200,7902170840,1636,1634,1636,1633,26610
|
|
20241105,125100,7858682609,1635,1637,1638,1635,8057
|
|
20241105,125000,7845507467,1638,1636,1639,1635,18804
|
|
20241105,124900,7814751411,1636,1639,1640,1636,22076
|
|
20241105,124800,7778599960,1639,1644,1644,1638,4330
|
|
20241105,124700,7771499328,1640,1639,1644,1639,5898
|
|
20241105,124600,7761821735,1642,1642,1642,1639,3826
|
|
20241105,124500,7755548675,1642,1636,1644,1636,12452
|
|
20241105,124400,7735130803,1636,1637,1640,1635,41167
|
|
20241105,124300,7667782804,1638,1643,1644,1637,16701
|
|
20241105,124200,7640402488,1644,1645,1645,1639,8915
|
|
20241105,124100,7625777362,1644,1641,1645,1638,19305
|
|
20241105,124000,7594110231,1641,1646,1647,1637,83134
|
|
20241105,123900,7457595281,1646,1655,1660,1646,42691
|
|
20241105,123800,7387016654,1655,1645,1656,1644,42791
|
|
20241105,123700,7316413093,1646,1647,1651,1644,36495
|
|
20241105,123600,7256341455,1652,1653,1658,1645,121571
|
|
20241105,123500,7055833209,1653,1654,1665,1653,138301
|
|
20241105,123400,6826398396,1654,1670,1677,1654,235687
|
|
20241105,123300,6434924804,1672,1633,1677,1628,382182
|
|
20241105,123200,5801278772,1635,1644,1653,1631,80789
|
|
20241105,123100,5668625840,1650,1652,1656,1642,112218
|
|
20241105,123000,5483476729,1651,1634,1660,1632,112329
|
|
20241105,122900,5298214454,1631,1626,1635,1626,9148
|
|
20241105,122800,5283286966,1626,1626,1626,1626,363
|
|
20241105,122700,5282696728,1626,1628,1628,1626,343
|
|
20241105,122600,5282138846,1629,1629,1629,1629,687
|
|
20241105,122500,5281019723,1625,1625,1625,1625,0
|
|
20241105,122400,5281019723,1625,1629,1629,1624,731
|
|
20241105,122300,5279832163,1629,1628,1629,1628,7924
|
|
20241105,122200,5266925439,1629,1624,1629,1624,2020
|
|
20241105,122100,5263643468,1625,1623,1625,1623,495
|
|
20241105,122000,5262839807,1623,1625,1625,1623,112
|
|
20241105,121900,5262658023,1625,1628,1628,1625,1728
|
|
20241105,121800,5259849430,1625,1628,1629,1623,1470
|
|
20241105,121700,5257457558,1623,1621,1623,1621,1940
|
|
20241105,121600,5254310402,1621,1622,1623,1621,8896
|
|
20241105,121500,5239888066,1622,1623,1623,1622,604
|
|
20241105,121400,5238908196,1622,1625,1625,1622,332
|
|
20241105,121300,5238368699,1625,1627,1627,1625,2260
|
|
20241105,121200,5234696002,1628,1625,1628,1625,2364
|
|
20241105,121100,5230852048,1620,1620,1625,1620,5728
|
|
20241105,121000,5221572668,1619,1627,1629,1619,6123
|
|
20241105,120900,5211618752,1629,1627,1629,1627,2806
|
|
20241105,120800,5207050985,1627,1621,1627,1621,7965
|
|
20241105,120700,5194118027,1621,1620,1621,1619,45
|
|
20241105,120600,5194045126,1621,1620,1621,1619,781
|
|
20241105,120500,5192780123,1620,1621,1621,1618,237
|
|
20241105,120400,5192395960,1621,1621,1621,1621,275
|
|
20241105,120300,5191950185,1621,1621,1621,1614,3316
|
|
20241105,120200,5186590764,1615,1622,1622,1615,52
|
|
20241105,120100,5186506530,1615,1615,1617,1614,4120
|
|
20241105,120000,5179850505,1615,1615,1615,1615,2484
|
|
20241105,115900,5175838845,1615,1618,1623,1613,43580
|
|
20241105,115800,5105425381,1624,1620,1625,1617,20789
|
|
20241105,115700,5071775252,1620,1620,1620,1620,3
|
|
20241105,115600,5071770392,1619,1623,1623,1619,9924
|
|
20241105,115500,5055691346,1623,1625,1625,1623,2631
|
|
20241105,115400,5051419278,1625,1625,1626,1625,1318
|
|
20241105,115300,5049277526,1625,1626,1626,1624,6286
|
|
20241105,115200,5039060101,1626,1626,1626,1626,203
|
|
20241105,115100,5038730023,1626,1624,1626,1624,1903
|
|
20241105,115000,5035637005,1624,1626,1626,1624,1194
|
|
20241105,114900,5033695563,1626,1626,1626,1623,1662
|
|
20241105,114800,5030993154,1626,1624,1626,1624,3660
|
|
20241105,114700,5025044055,1624,1621,1625,1620,4279
|
|
20241105,114600,5018111038,1621,1624,1624,1621,5989
|
|
20241105,114500,5008398800,1624,1625,1625,1624,1495
|
|
20241105,114400,5005970325,1624,1626,1626,1624,2884
|
|
20241105,114300,5001281039,1627,1627,1628,1626,1816
|
|
20241105,114200,4998326179,1627,1627,1627,1627,258
|
|
20241105,114100,4997906413,1628,1627,1629,1627,3743
|
|
20241105,114000,4991810262,1628,1628,1628,1627,4068
|
|
20241105,113900,4985189217,1628,1628,1629,1628,1893
|
|
20241105,113800,4982106204,1628,1623,1628,1623,1375
|
|
20241105,113700,4979871875,1622,1622,1622,1621,931
|
|
20241105,113600,4978362187,1622,1621,1622,1620,784
|
|
20241105,113500,4977091831,1621,1619,1621,1619,2798
|
|
20241105,113400,4972561088,1620,1622,1622,1620,1999
|
|
20241105,113300,4969322704,1620,1620,1620,1619,8083
|
|
20241105,113200,4956228936,1620,1623,1623,1620,6200
|
|
20241105,113100,4946184293,1621,1621,1621,1621,227
|
|
20241105,113000,4945816326,1621,1621,1621,1621,1013
|
|
20241105,112900,4944174253,1620,1626,1628,1620,4545
|
|
20241105,112800,4936802675,1625,1624,1625,1624,629
|
|
20241105,112700,4935780590,1622,1624,1624,1621,3433
|
|
20241105,112600,4930214953,1622,1622,1622,1622,0
|
|
20241105,112500,4930214953,1622,1621,1622,1621,1691
|
|
20241105,112400,4927473449,1621,1621,1621,1621,15
|
|
20241105,112300,4927449134,1621,1621,1621,1620,5943
|
|
20241105,112200,4917816264,1621,1621,1622,1621,877
|
|
20241105,112100,4916394617,1621,1621,1621,1621,2224
|
|
20241105,112000,4912789513,1621,1622,1623,1621,3122
|
|
20241105,111900,4907725687,1621,1624,1624,1621,4441
|
|
20241105,111800,4900526120,1624,1625,1625,1621,18
|
|
20241105,111700,4900496885,1625,1625,1625,1621,3811
|
|
20241105,111600,4894313114,1625,1625,1626,1620,5906
|
|
20241105,111500,4884731951,1625,1626,1626,1620,4020
|
|
20241105,111400,4878219073,1621,1627,1627,1621,1446
|
|
20241105,111300,4875870515,1627,1628,1628,1627,935
|
|
20241105,111200,4874349169,1620,1622,1624,1620,4340
|
|
20241105,111100,4867309691,1622,1618,1622,1617,4611
|
|
20241105,111000,4859848593,1618,1619,1622,1618,6822
|
|
20241105,110900,4848804559,1619,1618,1622,1616,19132
|
|
20241105,110800,4817853067,1616,1628,1628,1616,48918
|
|
20241105,110700,4738520725,1628,1628,1628,1628,3755
|
|
20241105,110600,4732407585,1628,1628,1630,1627,5585
|
|
20241105,110500,4723315069,1630,1630,1630,1629,3739
|
|
20241105,110400,4717223125,1630,1630,1630,1630,3775
|
|
20241105,110300,4711069875,1630,1633,1633,1630,11052
|
|
20241105,110200,4693041763,1633,1634,1634,1633,3372
|
|
20241105,110100,4687535186,1633,1634,1638,1633,2757
|
|
20241105,110000,4683027319,1634,1633,1634,1633,3940
|
|
20241105,105900,4676592817,1633,1633,1634,1632,7880
|
|
20241105,105800,4663727221,1633,1635,1635,1633,1587
|
|
20241105,105700,4661133894,1634,1634,1635,1634,1590
|
|
20241105,105600,4658535383,1634,1634,1634,1634,919
|
|
20241105,105500,4657033737,1634,1637,1638,1634,8586
|
|
20241105,105400,4642997636,1638,1638,1638,1637,170
|
|
20241105,105300,4642719332,1636,1635,1638,1635,4594
|
|
20241105,105200,4635207269,1635,1640,1640,1635,10377
|
|
20241105,105100,4618224881,1640,1640,1641,1640,1398
|
|
20241105,105000,4615931371,1639,1638,1640,1638,1253
|
|
20241105,104900,4613878504,1637,1638,1638,1637,2799
|
|
20241105,104800,4609295830,1638,1642,1642,1638,539
|
|
20241105,104700,4608412443,1641,1642,1642,1641,2329
|
|
20241105,104600,4604589760,1642,1642,1643,1642,4418
|
|
20241105,104500,4597332192,1643,1643,1644,1643,1533
|
|
20241105,104400,4594813459,1644,1641,1644,1641,2774
|
|
20241105,104300,4590257368,1637,1643,1643,1637,2033
|
|
20241105,104200,4586923234,1635,1635,1644,1634,5730
|
|
20241105,104100,4577557451,1634,1640,1646,1634,13479
|
|
20241105,104000,4555418834,1640,1634,1642,1634,12844
|
|
20241105,103900,4534355324,1634,1634,1634,1629,27296
|
|
20241105,103800,4489839462,1633,1634,1640,1633,9107
|
|
20241105,103700,4474947889,1634,1638,1638,1634,6018
|
|
20241105,103600,4465113159,1639,1639,1639,1639,829
|
|
20241105,103500,4463754428,1640,1633,1640,1632,14841
|
|
20241105,103400,4439502656,1633,1638,1638,1633,30402
|
|
20241105,103300,4389763881,1639,1640,1644,1639,7275
|
|
20241105,103200,4377836121,1640,1641,1644,1639,10849
|
|
20241105,103100,4360044894,1641,1646,1646,1641,11291
|
|
20241105,103000,4341507009,1646,1641,1646,1641,10385
|
|
20241105,102900,4324442998,1642,1641,1643,1641,6947
|
|
20241105,102800,4313040927,1641,1643,1643,1641,2877
|
|
20241105,102700,4308319167,1643,1640,1643,1640,6847
|
|
20241105,102600,4297084342,1640,1642,1642,1640,10284
|
|
20241105,102500,4280209361,1641,1644,1644,1641,36860
|
|
20241105,102400,4219674337,1645,1645,1646,1644,3396
|
|
20241105,102300,4214088217,1646,1645,1649,1643,16387
|
|
20241105,102200,4187130780,1649,1652,1652,1644,41639
|
|
20241105,102100,4118626219,1653,1653,1654,1645,15478
|
|
20241105,102000,4093108482,1653,1656,1656,1652,10361
|
|
20241105,101900,4075966789,1656,1658,1658,1655,16706
|
|
20241105,101800,4048297060,1658,1654,1659,1654,33372
|
|
20241105,101700,3993003242,1655,1648,1655,1647,20048
|
|
20241105,101600,3959912935,1648,1647,1648,1646,3574
|
|
20241105,101500,3954024432,1648,1646,1648,1646,3510
|
|
20241105,101400,3948244951,1647,1645,1647,1642,8141
|
|
20241105,101300,3934852643,1646,1644,1646,1644,2224
|
|
20241105,101200,3931195943,1644,1642,1644,1641,6435
|
|
20241105,101100,3920631912,1642,1645,1645,1641,10425
|
|
20241105,101000,3903513794,1642,1642,1647,1641,4839
|
|
20241105,100900,3895568261,1641,1642,1647,1640,16447
|
|
20241105,100800,3868581507,1641,1642,1643,1641,5547
|
|
20241105,100700,3859473951,1642,1641,1648,1640,13318
|
|
20241105,100600,3837598526,1641,1645,1645,1641,19257
|
|
20241105,100500,3805984325,1645,1643,1647,1643,12934
|
|
20241105,100400,3784726637,1642,1646,1648,1642,11538
|
|
20241105,100300,3765763092,1646,1643,1650,1642,7658
|
|
20241105,100200,3753177929,1643,1644,1646,1643,15754
|
|
20241105,100100,3727285000,1645,1643,1650,1643,9167
|
|
20241105,100000,3712217717,1643,1650,1653,1642,36087
|
|
20241105,095900,3652802267,1651,1659,1659,1651,34213
|
|
20241105,095800,3596149135,1658,1655,1658,1653,4337
|
|
20241105,095700,3588966764,1655,1653,1655,1650,26178
|
|
20241105,095600,3545750501,1651,1653,1657,1651,16081
|
|
20241105,095500,3519137849,1651,1653,1654,1649,31023
|
|
20241105,095400,3467941798,1651,1660,1660,1651,22158
|
|
20241105,095300,3431226267,1660,1658,1666,1657,84787
|
|
20241105,095200,3290408189,1663,1648,1667,1646,107240
|
|
20241105,095100,3112792467,1648,1652,1652,1646,16429
|
|
20241105,095000,3085699730,1652,1647,1652,1645,10823
|
|
20241105,094900,3067844877,1650,1652,1653,1648,35412
|
|
20241105,094800,3009375430,1651,1640,1652,1636,87938
|
|
20241105,094700,2864442269,1639,1643,1645,1639,21408
|
|
20241105,094600,2829290958,1645,1645,1646,1644,7716
|
|
20241105,094500,2816593799,1645,1646,1648,1644,30443
|
|
20241105,094400,2766467672,1646,1641,1646,1640,31662
|
|
20241105,094300,2714421435,1641,1642,1643,1640,18136
|
|
20241105,094200,2684648387,1642,1642,1646,1641,15592
|
|
20241105,094100,2659032535,1643,1641,1646,1640,23867
|
|
20241105,094000,2619820281,1641,1639,1641,1638,10276
|
|
20241105,093900,2602976999,1637,1640,1642,1636,36743
|
|
20241105,093800,2542730896,1640,1636,1641,1635,15375
|
|
20241105,093700,2517537063,1636,1626,1641,1626,34316
|
|
20241105,093600,2461493129,1628,1630,1631,1626,5311
|
|
20241105,093500,2452849578,1630,1625,1631,1624,15022
|
|
20241105,093400,2428432690,1625,1632,1632,1623,33870
|
|
20241105,093300,2373365482,1632,1628,1632,1626,32811
|
|
20241105,093200,2319967220,1628,1634,1636,1628,16814
|
|
20241105,093100,2292535201,1634,1646,1646,1634,75932
|
|
20241105,093000,2168030332,1646,1639,1647,1636,85924
|
|
20241105,092900,2026901660,1639,1628,1640,1627,39076
|
|
20241105,092800,1962945989,1627,1627,1633,1625,19018
|
|
20241105,092700,1932004273,1627,1630,1630,1626,25725
|
|
20241105,092600,1890161487,1630,1635,1635,1627,50271
|
|
20241105,092500,1808176348,1635,1639,1639,1634,15435
|
|
20241105,092400,1782927445,1637,1638,1640,1635,54377
|
|
20241105,092300,1693843616,1639,1633,1642,1633,109708
|
|
20241105,092200,1514108063,1633,1630,1634,1628,48599
|
|
20241105,092100,1434834849,1630,1636,1636,1627,32864
|
|
20241105,092000,1381227276,1635,1635,1636,1624,51785
|
|
20241105,091900,1296852468,1636,1623,1640,1623,133453
|
|
20241105,091800,1078966103,1620,1620,1622,1614,30879
|
|
20241105,091700,1029006788,1619,1623,1625,1618,19929
|
|
20241105,091600,996657753,1623,1624,1624,1618,18332
|
|
20241105,091500,966962541,1624,1628,1628,1616,11602
|
|
20241105,091400,948164240,1628,1618,1630,1618,51185
|
|
20241105,091300,864802835,1621,1623,1623,1616,22102
|
|
20241105,091200,829005476,1623,1619,1629,1619,29585
|
|
20241105,091100,780896458,1628,1623,1629,1616,46057
|
|
20241105,091000,706223701,1624,1609,1628,1609,81435
|
|
20241105,090900,574105388,1609,1608,1617,1605,12811
|
|
20241105,090800,553456019,1608,1617,1617,1606,15074
|
|
20241105,090700,529163071,1614,1618,1619,1608,31635
|
|
20241105,090600,478034712,1618,1615,1619,1604,90787
|
|
20241105,090500,331305060,1615,1610,1615,1605,22002
|
|
20241105,090400,295907180,1610,1610,1617,1607,75249
|
|
20241105,090300,174614541,1610,1580,1610,1580,35724
|
|
20241105,090200,117408388,1580,1567,1580,1567,19228
|
|
20241105,090100,87141272,1568,1563,1568,1562,19439
|
|
20241105,090000,56751016,1563,1565,1570,1562,36264
|