615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,191200,5516830021,1574,1574,1574,1574,61301
|
|
20241111,191100,5516830021,1574,1574,1574,1574,0
|
|
20241111,191000,5516830021,1574,1574,1574,1574,0
|
|
20241111,190900,5516830021,1574,1574,1574,1574,0
|
|
20241111,190800,5516830021,1574,1574,1574,1574,0
|
|
20241111,190700,5516830021,1574,1574,1574,1574,0
|
|
20241111,190600,5516830021,1574,1574,1574,1574,0
|
|
20241111,190500,5516830021,1574,1574,1574,1574,0
|
|
20241111,190400,5516830021,1574,1574,1574,1574,0
|
|
20241111,190300,5516830021,1574,1574,1574,1574,0
|
|
20241111,190200,5516830021,1574,1574,1574,1574,0
|
|
20241111,190100,5516830021,1574,1574,1574,1574,0
|
|
20241111,190000,5516830021,1574,1574,1574,1574,0
|
|
20241111,185900,5516830021,1574,1574,1574,1574,0
|
|
20241111,185800,5516830021,1574,1574,1574,1574,0
|
|
20241111,185700,5516830021,1574,1574,1574,1574,0
|
|
20241111,185600,5516830021,1574,1574,1574,1574,0
|
|
20241111,185500,5516830021,1574,1574,1574,1574,0
|
|
20241111,185400,5516830021,1574,1574,1574,1574,0
|
|
20241111,185300,5516830021,1574,1574,1574,1574,0
|
|
20241111,185200,5516830021,1574,1574,1574,1574,0
|
|
20241111,185100,5516830021,1574,1574,1574,1574,0
|
|
20241111,185000,5516830021,1574,1574,1574,1574,0
|
|
20241111,184900,5516830021,1574,1574,1574,1574,0
|
|
20241111,184800,5516830021,1574,1574,1574,1574,0
|
|
20241111,184700,5516830021,1574,1574,1574,1574,0
|
|
20241111,184600,5516830021,1574,1574,1574,1574,0
|
|
20241111,184500,5516830021,1574,1574,1574,1574,0
|
|
20241111,184400,5516830021,1574,1574,1574,1574,0
|
|
20241111,184300,5516830021,1574,1574,1574,1574,0
|
|
20241111,184200,5516830021,1574,1574,1574,1574,61301
|
|
20241111,184100,5516830021,1574,1574,1574,1574,0
|
|
20241111,184000,5516830021,1574,1574,1574,1574,0
|
|
20241111,183900,5516830021,1574,1574,1574,1574,0
|
|
20241111,183800,5516830021,1574,1574,1574,1574,0
|
|
20241111,183700,5516830021,1574,1574,1574,1574,0
|
|
20241111,183600,5516830021,1574,1574,1574,1574,0
|
|
20241111,183500,5516830021,1574,1574,1574,1574,0
|
|
20241111,183400,5516830021,1574,1574,1574,1574,0
|
|
20241111,183300,5516830021,1574,1574,1574,1574,0
|
|
20241111,183200,5516830021,1574,1574,1574,1574,0
|
|
20241111,183100,5516830021,1574,1574,1574,1574,0
|
|
20241111,183000,5516830021,1574,1574,1574,1574,0
|
|
20241111,182900,5516830021,1574,1574,1574,1574,0
|
|
20241111,182800,5516830021,1574,1574,1574,1574,0
|
|
20241111,182700,5516830021,1574,1574,1574,1574,0
|
|
20241111,182600,5516830021,1574,1574,1574,1574,0
|
|
20241111,182500,5516830021,1574,1574,1574,1574,0
|
|
20241111,182400,5516830021,1574,1574,1574,1574,0
|
|
20241111,182300,5516830021,1574,1574,1574,1574,0
|
|
20241111,182200,5516830021,1574,1574,1574,1574,0
|
|
20241111,182100,5516830021,1574,1574,1574,1574,0
|
|
20241111,182000,5516830021,1574,1574,1574,1574,0
|
|
20241111,181900,5516830021,1574,1574,1574,1574,0
|
|
20241111,181800,5516830021,1574,1574,1574,1574,0
|
|
20241111,181700,5516830021,1574,1574,1574,1574,0
|
|
20241111,181600,5516830021,1574,1574,1574,1574,0
|
|
20241111,181500,5516830021,1574,1574,1574,1574,0
|
|
20241111,181400,5516830021,1574,1574,1574,1574,0
|
|
20241111,181300,5516830021,1574,1574,1574,1574,0
|
|
20241111,181200,5516830021,1574,1574,1574,1574,61301
|
|
20241111,181100,5516830021,1574,1574,1574,1574,0
|
|
20241111,181000,5516830021,1574,1574,1574,1574,0
|
|
20241111,180900,5516830021,1574,1574,1574,1574,0
|
|
20241111,180800,5516830021,1574,1574,1574,1574,0
|
|
20241111,180700,5516830021,1574,1574,1574,1574,0
|
|
20241111,180600,5516830021,1574,1574,1574,1574,0
|
|
20241111,180500,5516830021,1574,1574,1574,1574,0
|
|
20241111,180400,5516830021,1574,1574,1574,1574,0
|
|
20241111,180300,5516830021,1574,1574,1574,1574,0
|
|
20241111,180200,5516830021,1574,1574,1574,1574,0
|
|
20241111,180100,5516830021,1574,1574,1574,1574,0
|
|
20241111,180000,5516830021,1574,1574,1574,1574,0
|
|
20241111,175900,5516830021,1574,1574,1574,1574,0
|
|
20241111,175800,5516830021,1574,1574,1574,1574,0
|
|
20241111,175700,5516830021,1574,1574,1574,1574,0
|
|
20241111,175600,5516830021,1574,1574,1574,1574,0
|
|
20241111,175500,5516830021,1574,1574,1574,1574,0
|
|
20241111,175400,5516830021,1574,1574,1574,1574,0
|
|
20241111,175300,5516830021,1574,1574,1574,1574,0
|
|
20241111,175200,5516830021,1574,1574,1574,1574,0
|
|
20241111,175100,5516830021,1574,1574,1574,1574,0
|
|
20241111,175000,5516830021,1574,1574,1574,1574,0
|
|
20241111,174900,5516830021,1574,1574,1574,1574,0
|
|
20241111,174800,5516830021,1574,1574,1574,1574,0
|
|
20241111,174700,5516830021,1574,1574,1574,1574,0
|
|
20241111,174600,5516830021,1574,1574,1574,1574,0
|
|
20241111,174500,5516830021,1574,1574,1574,1574,0
|
|
20241111,174400,5516830021,1574,1574,1574,1574,0
|
|
20241111,174300,5516830021,1574,1574,1574,1574,0
|
|
20241111,174200,5516830021,1574,1574,1574,1574,61301
|
|
20241111,174100,5516830021,1574,1574,1574,1574,0
|
|
20241111,174000,5516830021,1574,1574,1574,1574,0
|
|
20241111,173900,5516830021,1574,1574,1574,1574,0
|
|
20241111,173800,5516830021,1574,1574,1574,1574,0
|
|
20241111,173700,5516830021,1574,1574,1574,1574,0
|
|
20241111,173600,5516830021,1574,1574,1574,1574,0
|
|
20241111,173500,5516830021,1574,1574,1574,1574,0
|
|
20241111,173400,5516830021,1574,1574,1574,1574,0
|
|
20241111,173300,5516830021,1574,1574,1574,1574,0
|
|
20241111,173200,5516830021,1574,1574,1574,1574,0
|
|
20241111,173100,5516830021,1574,1574,1574,1574,0
|
|
20241111,173000,5516830021,1574,1574,1574,1574,0
|
|
20241111,172900,5516830021,1574,1574,1574,1574,0
|
|
20241111,172800,5516830021,1574,1574,1574,1574,0
|
|
20241111,172700,5516830021,1574,1574,1574,1574,0
|
|
20241111,172600,5516830021,1574,1574,1574,1574,0
|
|
20241111,172500,5516830021,1574,1574,1574,1574,0
|
|
20241111,172400,5516830021,1574,1574,1574,1574,0
|
|
20241111,172300,5516830021,1574,1574,1574,1574,0
|
|
20241111,172200,5516830021,1574,1574,1574,1574,0
|
|
20241111,172100,5516830021,1574,1574,1574,1574,0
|
|
20241111,172000,5516830021,1574,1574,1574,1574,0
|
|
20241111,171900,5516830021,1574,1574,1574,1574,0
|
|
20241111,171800,5516830021,1574,1574,1574,1574,0
|
|
20241111,171700,5516830021,1574,1574,1574,1574,0
|
|
20241111,171600,5516830021,1574,1574,1574,1574,0
|
|
20241111,171500,5516830021,1574,1574,1574,1574,0
|
|
20241111,171400,5516830021,1574,1574,1574,1574,0
|
|
20241111,171300,5516830021,1574,1574,1574,1574,0
|
|
20241111,171200,5516830021,1574,1574,1574,1574,61301
|
|
20241111,171100,5516830021,1574,1574,1574,1574,0
|
|
20241111,171000,5516830021,1574,1574,1574,1574,0
|
|
20241111,170900,5516830021,1574,1574,1574,1574,0
|
|
20241111,170800,5516830021,1574,1574,1574,1574,0
|
|
20241111,170700,5516830021,1574,1574,1574,1574,0
|
|
20241111,170600,5516830021,1574,1574,1574,1574,0
|
|
20241111,170500,5516830021,1574,1574,1574,1574,0
|
|
20241111,170400,5516830021,1574,1574,1574,1574,0
|
|
20241111,170300,5516830021,1574,1574,1574,1574,0
|
|
20241111,170200,5516830021,1574,1574,1574,1574,0
|
|
20241111,170100,5516830021,1574,1574,1574,1574,0
|
|
20241111,170000,5516830021,1574,1574,1574,1574,0
|
|
20241111,165900,5516830021,1574,1574,1574,1574,0
|
|
20241111,165800,5516830021,1574,1574,1574,1574,0
|
|
20241111,165700,5516830021,1574,1574,1574,1574,0
|
|
20241111,165600,5516830021,1574,1574,1574,1574,0
|
|
20241111,165500,5516830021,1574,1574,1574,1574,0
|
|
20241111,165400,5516830021,1574,1574,1574,1574,0
|
|
20241111,165300,5516830021,1574,1574,1574,1574,0
|
|
20241111,165200,5516830021,1574,1574,1574,1574,0
|
|
20241111,165100,5516830021,1574,1574,1574,1574,0
|
|
20241111,165000,5516830021,1574,1574,1574,1574,0
|
|
20241111,164900,5516830021,1574,1574,1574,1574,0
|
|
20241111,164800,5516830021,1574,1574,1574,1574,0
|
|
20241111,164700,5516830021,1574,1574,1574,1574,0
|
|
20241111,164600,5516830021,1574,1574,1574,1574,0
|
|
20241111,164500,5516830021,1574,1574,1574,1574,0
|
|
20241111,164400,5516830021,1574,1574,1574,1574,0
|
|
20241111,164300,5516830021,1574,1574,1574,1574,0
|
|
20241111,164200,5516830021,1574,1574,1574,1574,61301
|
|
20241111,164100,5516830021,1574,1574,1574,1574,0
|
|
20241111,164000,5516830021,1574,1574,1574,1574,0
|
|
20241111,163900,5516830021,1574,1574,1574,1574,0
|
|
20241111,163800,5516830021,1574,1574,1574,1574,0
|
|
20241111,163700,5516830021,1574,1574,1574,1574,0
|
|
20241111,163600,5516830021,1574,1574,1574,1574,0
|
|
20241111,163500,5516830021,1574,1574,1574,1574,0
|
|
20241111,163400,5516830021,1574,1574,1574,1574,0
|
|
20241111,163300,5516830021,1574,1574,1574,1574,0
|
|
20241111,163200,5516830021,1574,1574,1574,1574,0
|
|
20241111,163100,5516830021,1574,1574,1574,1574,0
|
|
20241111,163000,5516830021,1574,1574,1574,1574,0
|
|
20241111,162900,5516830021,1574,1574,1574,1574,0
|
|
20241111,162800,5516830021,1574,1574,1574,1574,0
|
|
20241111,162700,5516830021,1574,1574,1574,1574,0
|
|
20241111,162600,5516830021,1574,1574,1574,1574,0
|
|
20241111,162500,5516830021,1574,1574,1574,1574,0
|
|
20241111,162400,5516830021,1574,1574,1574,1574,0
|
|
20241111,162300,5516830021,1574,1574,1574,1574,0
|
|
20241111,162200,5516830021,1574,1574,1574,1574,0
|
|
20241111,162100,5516830021,1574,1574,1574,1574,0
|
|
20241111,162000,5516830021,1574,1574,1574,1574,0
|
|
20241111,161900,5516830021,1574,1574,1574,1574,0
|
|
20241111,161800,5516830021,1574,1574,1574,1574,0
|
|
20241111,161700,5516830021,1574,1574,1574,1574,0
|
|
20241111,161600,5516830021,1574,1574,1574,1574,0
|
|
20241111,161500,5516830021,1574,1574,1574,1574,0
|
|
20241111,161400,5516830021,1574,1574,1574,1574,0
|
|
20241111,161300,5516830021,1574,1574,1574,1574,0
|
|
20241111,161200,5516830021,1574,1574,1574,1574,61301
|
|
20241111,161100,5516830021,1574,1574,1574,1574,0
|
|
20241111,161000,5516830021,1574,1574,1574,1574,0
|
|
20241111,160900,5516830021,1574,1574,1574,1574,0
|
|
20241111,160800,5516830021,1574,1574,1574,1574,0
|
|
20241111,160700,5516830021,1574,1574,1574,1574,0
|
|
20241111,160600,5516830021,1574,1574,1574,1574,0
|
|
20241111,160500,5516830021,1574,1574,1574,1574,0
|
|
20241111,160400,5516830021,1574,1574,1574,1574,0
|
|
20241111,160300,5516830021,1574,1574,1574,1574,0
|
|
20241111,160200,5516830021,1574,1574,1574,1574,0
|
|
20241111,160100,5516830021,1574,1574,1574,1574,0
|
|
20241111,160000,5516830021,1574,1574,1574,1574,0
|
|
20241111,155900,5516830021,1574,1574,1574,1574,0
|
|
20241111,155800,5516830021,1574,1574,1574,1574,0
|
|
20241111,155700,5516830021,1574,1574,1574,1574,0
|
|
20241111,155600,5516830021,1574,1574,1574,1574,0
|
|
20241111,155500,5516830021,1574,1574,1574,1574,0
|
|
20241111,155400,5516830021,1574,1574,1574,1574,0
|
|
20241111,155300,5516830021,1574,1574,1574,1574,0
|
|
20241111,155200,5516830021,1574,1574,1574,1574,0
|
|
20241111,155100,5516830021,1574,1574,1574,1574,0
|
|
20241111,155000,5516830021,1574,1574,1574,1574,0
|
|
20241111,154900,5516830021,1574,1574,1574,1574,0
|
|
20241111,154800,5516830021,1574,1574,1574,1574,0
|
|
20241111,154700,5516830021,1574,1574,1574,1574,0
|
|
20241111,154600,5516830021,1574,1574,1574,1574,0
|
|
20241111,154500,5516830021,1574,1574,1574,1574,0
|
|
20241111,154400,5516830021,1574,1574,1574,1574,0
|
|
20241111,154300,5516830021,1574,1574,1574,1574,0
|
|
20241111,154200,5516830021,1574,1574,1574,1574,61301
|
|
20241111,154100,5516830021,1574,1574,1574,1574,0
|
|
20241111,154000,5516830021,1574,1574,1574,1574,0
|
|
20241111,153900,5516830021,1574,1574,1574,1574,0
|
|
20241111,153800,5516830021,1574,1574,1574,1574,0
|
|
20241111,153700,5516830021,1574,1574,1574,1574,0
|
|
20241111,153600,5516830021,1574,1574,1574,1574,0
|
|
20241111,153500,5516830021,1574,1574,1574,1574,0
|
|
20241111,153400,5516830021,1574,1574,1574,1574,0
|
|
20241111,153300,5516830021,1574,1574,1574,1574,0
|
|
20241111,153200,5516830021,1574,1574,1574,1574,0
|
|
20241111,153100,5516830021,1574,1574,1574,1574,0
|
|
20241111,153000,5516830021,1574,1574,1574,1574,61301
|
|
20241111,152900,5420342247,1597,1597,1597,1597,0
|
|
20241111,152800,5420342247,1597,1597,1597,1597,0
|
|
20241111,152700,5420342247,1597,1597,1597,1597,0
|
|
20241111,152600,5420342247,1597,1597,1597,1597,0
|
|
20241111,152500,5420342247,1597,1597,1597,1597,0
|
|
20241111,152400,5420342247,1597,1597,1597,1597,0
|
|
20241111,152300,5420342247,1597,1597,1597,1597,0
|
|
20241111,152200,5420342247,1597,1597,1597,1597,0
|
|
20241111,152100,5420342247,1597,1597,1597,1597,0
|
|
20241111,152000,5420342247,1597,1597,1597,1597,0
|
|
20241111,151900,5420342247,1597,1594,1598,1594,17013
|
|
20241111,151800,5393189887,1595,1595,1596,1593,14862
|
|
20241111,151700,5369499588,1595,1595,1595,1594,2126
|
|
20241111,151600,5366108810,1597,1597,1597,1594,8076
|
|
20241111,151500,5353221276,1597,1597,1598,1595,13832
|
|
20241111,151400,5331133781,1597,1597,1597,1597,419
|
|
20241111,151300,5330464638,1596,1597,1597,1596,4597
|
|
20241111,151200,5323123890,1597,1597,1598,1597,5125
|
|
20241111,151100,5314938855,1598,1598,1598,1598,112
|
|
20241111,151000,5314759879,1598,1599,1599,1598,2246
|
|
20241111,150900,5311169395,1599,1599,1600,1598,3429
|
|
20241111,150800,5305686726,1599,1598,1599,1597,21456
|
|
20241111,150700,5271383302,1597,1596,1597,1596,618
|
|
20241111,150600,5270396366,1597,1597,1597,1596,9505
|
|
20241111,150500,5255217881,1593,1595,1596,1593,9168
|
|
20241111,150400,5240592750,1595,1598,1598,1595,8160
|
|
20241111,150300,5227561201,1598,1597,1599,1596,8932
|
|
20241111,150200,5213293057,1597,1597,1597,1591,31837
|
|
20241111,150100,5162501062,1597,1596,1599,1595,7455
|
|
20241111,150000,5150591982,1596,1594,1597,1594,24523
|
|
20241111,145900,5111448471,1593,1580,1593,1579,22685
|
|
20241111,145800,5075426973,1584,1580,1584,1580,2406
|
|
20241111,145700,5071618575,1579,1577,1579,1577,389
|
|
20241111,145600,5071004922,1577,1580,1580,1577,775
|
|
20241111,145500,5069782033,1580,1575,1580,1575,1003
|
|
20241111,145400,5068197308,1579,1580,1580,1574,331
|
|
20241111,145300,5067674673,1579,1574,1579,1573,2323
|
|
20241111,145200,5064017452,1574,1578,1578,1574,1015
|
|
20241111,145100,5062419561,1578,1573,1578,1573,504
|
|
20241111,145000,5061626744,1574,1576,1580,1573,5653
|
|
20241111,144900,5052729822,1583,1579,1583,1579,1000
|
|
20241111,144800,5051150098,1581,1574,1581,1573,3767
|
|
20241111,144700,5045223741,1573,1573,1581,1573,5361
|
|
20241111,144600,5036762504,1579,1571,1579,1571,4573
|
|
20241111,144500,5029563309,1571,1573,1573,1571,303
|
|
20241111,144400,5029087292,1571,1573,1574,1570,23051
|
|
20241111,144300,4992864458,1574,1577,1577,1573,30208
|
|
20241111,144200,4945309765,1576,1576,1576,1576,4
|
|
20241111,144100,4945303461,1576,1576,1576,1576,50
|
|
20241111,144000,4945224661,1576,1576,1576,1575,881
|
|
20241111,143900,4943836243,1576,1576,1576,1576,1731
|
|
20241111,143800,4941108187,1579,1579,1579,1579,56
|
|
20241111,143700,4941019763,1575,1576,1579,1575,7751
|
|
20241111,143600,4928811514,1575,1579,1579,1575,3587
|
|
20241111,143500,4923154140,1580,1576,1580,1576,1363
|
|
20241111,143400,4921004052,1580,1575,1580,1575,936
|
|
20241111,143300,4919525367,1575,1580,1580,1575,638
|
|
20241111,143200,4918517351,1580,1574,1581,1574,1117
|
|
20241111,143100,4916754360,1574,1576,1581,1573,10344
|
|
20241111,143000,4900465740,1576,1582,1582,1576,177
|
|
20241111,142900,4900186038,1576,1581,1583,1575,8686
|
|
20241111,142800,4886487070,1582,1582,1582,1577,5053
|
|
20241111,142700,4878517782,1578,1583,1583,1578,936
|
|
20241111,142600,4877040714,1577,1578,1583,1577,11483
|
|
20241111,142500,4858930637,1577,1583,1583,1577,62932
|
|
20241111,142400,4759493136,1583,1585,1585,1582,4634
|
|
20241111,142300,4752157613,1585,1586,1586,1584,10704
|
|
20241111,142200,4735187931,1594,1588,1594,1588,201
|
|
20241111,142100,4734868737,1595,1595,1595,1590,136
|
|
20241111,142000,4734651942,1596,1585,1596,1585,6702
|
|
20241111,141900,4723994497,1585,1586,1586,1584,930
|
|
20241111,141800,4722521126,1586,1588,1588,1585,1949
|
|
20241111,141700,4719430316,1588,1590,1595,1586,7126
|
|
20241111,141600,4708113845,1596,1596,1596,1588,4460
|
|
20241111,141500,4701017863,1597,1597,1597,1597,203
|
|
20241111,141400,4700693672,1597,1597,1597,1596,4201
|
|
20241111,141300,4693985739,1588,1595,1597,1586,9088
|
|
20241111,141200,4679511375,1595,1592,1595,1586,2499
|
|
20241111,141100,4675546680,1595,1589,1595,1589,86
|
|
20241111,141000,4675410020,1596,1596,1596,1596,0
|
|
20241111,140900,4675410020,1596,1596,1596,1596,0
|
|
20241111,140800,4675410020,1596,1588,1596,1588,851
|
|
20241111,140700,4674058624,1597,1597,1597,1597,30
|
|
20241111,140600,4674010714,1597,1590,1597,1590,520
|
|
20241111,140500,4673180281,1590,1590,1590,1590,177
|
|
20241111,140400,4672898851,1597,1591,1597,1590,127
|
|
20241111,140300,4672696826,1597,1597,1597,1597,4
|
|
20241111,140200,4672690438,1597,1590,1597,1588,200
|
|
20241111,140100,4672372178,1597,1587,1597,1586,1003
|
|
20241111,140000,4670780058,1596,1590,1596,1587,1435
|
|
20241111,135900,4668492285,1596,1590,1596,1590,667
|
|
20241111,135800,4667431743,1590,1596,1596,1590,101
|
|
20241111,135700,4667270553,1597,1587,1597,1587,3
|
|
20241111,135600,4667265782,1587,1590,1590,1587,1973
|
|
20241111,135500,4664130268,1597,1597,1597,1597,20
|
|
20241111,135400,4664098328,1598,1598,1598,1598,0
|
|
20241111,135300,4664098328,1598,1598,1598,1598,0
|
|
20241111,135200,4664098328,1598,1598,1598,1598,889
|
|
20241111,135100,4662677706,1598,1598,1598,1598,482
|
|
20241111,135000,4661907470,1599,1599,1599,1599,0
|
|
20241111,134900,4661907470,1599,1599,1599,1599,2
|
|
20241111,134800,4661904272,1599,1599,1599,1588,3
|
|
20241111,134700,4661899486,1588,1592,1599,1588,1303
|
|
20241111,134600,4659828568,1593,1587,1599,1587,1503
|
|
20241111,134500,4657429192,1587,1591,1591,1583,13597
|
|
20241111,134400,4635840616,1591,1591,1591,1591,2856
|
|
20241111,134300,4631296720,1591,1592,1592,1590,1337
|
|
20241111,134200,4629169155,1591,1598,1598,1591,20340
|
|
20241111,134100,4596746136,1598,1598,1598,1598,3755
|
|
20241111,134000,4590745646,1598,1598,1598,1598,2
|
|
20241111,133900,4590742450,1608,1598,1608,1598,235
|
|
20241111,133800,4590366870,1597,1598,1598,1597,663
|
|
20241111,133700,4589307779,1599,1598,1599,1598,1577
|
|
20241111,133600,4586787433,1598,1599,1599,1598,1122
|
|
20241111,133500,4584993385,1599,1600,1600,1599,4609
|
|
20241111,133400,4577619185,1601,1601,1601,1601,0
|
|
20241111,133300,4577619185,1601,1602,1602,1601,7290
|
|
20241111,133200,4565947795,1601,1602,1602,1601,310
|
|
20241111,133100,4565451481,1601,1601,1601,1601,230
|
|
20241111,133000,4565083251,1599,1599,1605,1599,50
|
|
20241111,132900,4565003295,1599,1603,1603,1599,2373
|
|
20241111,132800,4561205440,1603,1605,1605,1603,549
|
|
20241111,132700,4560324297,1605,1611,1611,1605,5442
|
|
20241111,132600,4551578447,1610,1613,1613,1610,8693
|
|
20241111,132500,4537572832,1612,1609,1613,1609,4367
|
|
20241111,132400,4530541078,1610,1612,1614,1609,11066
|
|
20241111,132300,4512701759,1612,1607,1612,1607,5886
|
|
20241111,132200,4503230566,1608,1602,1608,1602,4613
|
|
20241111,132100,4495828558,1602,1596,1602,1596,4340
|
|
20241111,132000,4488884974,1596,1599,1599,1596,36
|
|
20241111,131900,4488827512,1599,1601,1601,1599,449
|
|
20241111,131800,4488108669,1601,1601,1602,1593,8364
|
|
20241111,131700,4474757120,1601,1600,1601,1600,765
|
|
20241111,131600,4473533038,1600,1598,1600,1598,934
|
|
20241111,131500,4472039164,1597,1597,1597,1597,896
|
|
20241111,131400,4470608252,1597,1593,1597,1593,446
|
|
20241111,131300,4469896970,1593,1593,1593,1593,92
|
|
20241111,131200,4469750414,1592,1592,1592,1592,1126
|
|
20241111,131100,4467957822,1596,1592,1596,1592,389
|
|
20241111,131000,4467337014,1591,1592,1592,1591,400
|
|
20241111,130900,4466700613,1591,1591,1591,1591,2774
|
|
20241111,130800,4462287179,1590,1590,1590,1590,0
|
|
20241111,130700,4462287179,1590,1591,1591,1590,330
|
|
20241111,130600,4461762454,1591,1592,1592,1591,2010
|
|
20241111,130500,4458564542,1591,1597,1597,1590,258
|
|
20241111,130400,4458154022,1597,1593,1597,1593,781
|
|
20241111,130300,4456908926,1597,1590,1597,1590,3097
|
|
20241111,130200,4451984689,1590,1597,1597,1590,2901
|
|
20241111,130100,4447370691,1597,1597,1597,1597,4
|
|
20241111,130000,4447364303,1590,1590,1590,1590,170
|
|
20241111,125900,4447094003,1590,1594,1594,1589,4334
|
|
20241111,125800,4440197992,1594,1595,1597,1594,2613
|
|
20241111,125700,4436030144,1594,1588,1594,1588,4054
|
|
20241111,125600,4429573465,1588,1588,1588,1588,20
|
|
20241111,125500,4429541705,1587,1587,1587,1587,0
|
|
20241111,125400,4429541705,1587,1587,1591,1587,110
|
|
20241111,125300,4429367099,1587,1587,1587,1587,389
|
|
20241111,125200,4428749756,1591,1585,1591,1585,380
|
|
20241111,125100,4428146976,1585,1592,1592,1585,160
|
|
20241111,125000,4427893306,1592,1592,1592,1592,0
|
|
20241111,124900,4427893306,1592,1590,1592,1590,1028
|
|
20241111,124800,4426258002,1584,1588,1588,1584,6987
|
|
20241111,124700,4415186194,1588,1584,1589,1583,3706
|
|
20241111,124600,4409299541,1583,1583,1583,1583,254
|
|
20241111,124500,4408897459,1590,1583,1590,1583,141
|
|
20241111,124400,4408674186,1583,1590,1590,1583,1196
|
|
20241111,124300,4406780783,1584,1584,1584,1584,165
|
|
20241111,124200,4406519423,1590,1584,1590,1584,305
|
|
20241111,124100,4406036273,1584,1584,1584,1584,1583
|
|
20241111,124000,4403528801,1584,1586,1586,1584,5633
|
|
20241111,123900,4394601025,1585,1586,1586,1584,5077
|
|
20241111,123800,4386557079,1586,1591,1591,1586,817
|
|
20241111,123700,4385260520,1591,1585,1591,1585,261
|
|
20241111,123600,4384846829,1592,1586,1593,1584,2097
|
|
20241111,123500,4381523304,1586,1589,1589,1586,4195
|
|
20241111,123400,4374867477,1589,1593,1593,1588,783
|
|
20241111,123300,4373623573,1588,1589,1589,1588,3428
|
|
20241111,123200,4368179728,1589,1590,1590,1589,1839
|
|
20241111,123100,4365257407,1590,1592,1592,1590,6200
|
|
20241111,123000,4355399048,1592,1593,1593,1592,1127
|
|
20241111,122900,4353604688,1592,1595,1595,1592,286
|
|
20241111,122800,4353148713,1592,1595,1595,1592,54
|
|
20241111,122700,4353062655,1595,1594,1595,1594,512
|
|
20241111,122600,4352246163,1592,1592,1594,1592,1522
|
|
20241111,122500,4349822695,1594,1595,1595,1594,1799
|
|
20241111,122400,4346954328,1594,1595,1595,1594,2042
|
|
20241111,122300,4343698741,1595,1595,1595,1595,1
|
|
20241111,122200,4343697146,1594,1594,1594,1594,966
|
|
20241111,122100,4342157342,1594,1594,1594,1594,1801
|
|
20241111,122000,4339286548,1594,1594,1594,1592,280
|
|
20241111,121900,4338840528,1593,1594,1594,1593,984
|
|
20241111,121800,4337272854,1594,1592,1595,1592,1524
|
|
20241111,121700,4334844013,1593,1590,1594,1590,13357
|
|
20241111,121600,4313605428,1590,1589,1590,1589,1828
|
|
20241111,121500,4310699735,1590,1580,1590,1580,3433
|
|
20241111,121400,4305246001,1580,1592,1594,1580,38479
|
|
20241111,121300,4244179808,1592,1593,1593,1592,1987
|
|
20241111,121200,4241015153,1593,1594,1594,1593,4939
|
|
20241111,121100,4233144225,1594,1596,1596,1594,2541
|
|
20241111,121000,4229092564,1596,1596,1597,1596,846
|
|
20241111,120900,4227742342,1596,1597,1597,1596,653
|
|
20241111,120800,4226700129,1597,1597,1597,1596,1696
|
|
20241111,120700,4223991621,1597,1597,1598,1597,4061
|
|
20241111,120600,4217506186,1597,1597,1597,1597,1737
|
|
20241111,120500,4214732197,1597,1597,1597,1597,4294
|
|
20241111,120400,4207874679,1597,1598,1598,1597,506
|
|
20241111,120300,4207066097,1598,1596,1598,1596,345
|
|
20241111,120200,4206515253,1597,1597,1597,1597,736
|
|
20241111,120100,4205339861,1597,1596,1597,1596,655
|
|
20241111,120000,4204294475,1596,1599,1599,1596,1030
|
|
20241111,115900,4202647520,1599,1599,1599,1596,2377
|
|
20241111,115800,4198846928,1599,1596,1599,1596,1001
|
|
20241111,115700,4197249296,1595,1599,1599,1595,6626
|
|
20241111,115600,4186654496,1593,1601,1601,1591,28438
|
|
20241111,115500,4141216942,1601,1600,1604,1600,2277
|
|
20241111,115400,4137572424,1600,1601,1603,1600,2449
|
|
20241111,115300,4133651654,1604,1604,1604,1604,6001
|
|
20241111,115200,4124026050,1600,1604,1604,1600,5953
|
|
20241111,115100,4114492033,1604,1604,1604,1600,20648
|
|
20241111,115000,4081443056,1604,1602,1605,1600,874
|
|
20241111,114900,4080043587,1602,1602,1602,1600,25474
|
|
20241111,114800,4039262528,1603,1602,1606,1602,2825
|
|
20241111,114700,4034735280,1602,1605,1607,1602,3690
|
|
20241111,114600,4028819718,1606,1606,1607,1606,4589
|
|
20241111,114500,4021445984,1606,1605,1606,1605,79
|
|
20241111,114400,4021319188,1605,1610,1612,1602,3615
|
|
20241111,114300,4015519026,1610,1610,1610,1610,371
|
|
20241111,114200,4014921716,1612,1602,1613,1602,2967
|
|
20241111,114100,4010167166,1605,1605,1615,1601,3136
|
|
20241111,114000,4005131101,1601,1603,1605,1601,22308
|
|
20241111,113900,3969401203,1603,1602,1607,1602,10189
|
|
20241111,113800,3953067924,1603,1605,1607,1602,21895
|
|
20241111,113700,3917962275,1605,1608,1612,1605,12720
|
|
20241111,113600,3897527415,1611,1610,1618,1607,11070
|
|
20241111,113500,3879724164,1606,1623,1626,1606,46659
|
|
20241111,113400,3804488235,1621,1636,1640,1606,80772
|
|
20241111,113300,3673331167,1640,1611,1670,1611,272938
|
|
20241111,113200,3223942794,1609,1609,1610,1606,5880
|
|
20241111,113100,3214485439,1609,1609,1609,1609,1409
|
|
20241111,113000,3212218358,1609,1606,1609,1606,747
|
|
20241111,112900,3211018637,1606,1607,1607,1606,588
|
|
20241111,112800,3210073809,1607,1607,1607,1607,102
|
|
20241111,112700,3209909895,1607,1607,1607,1607,72
|
|
20241111,112600,3209794191,1606,1609,1609,1606,7195
|
|
20241111,112500,3198233483,1610,1610,1610,1608,2213
|
|
20241111,112400,3194673113,1608,1606,1608,1606,165
|
|
20241111,112300,3194408041,1606,1609,1609,1605,3367
|
|
20241111,112200,3188999850,1610,1613,1613,1610,1171
|
|
20241111,112100,3187112309,1613,1618,1618,1613,1771
|
|
20241111,112000,3184250261,1618,1617,1618,1617,6153
|
|
20241111,111900,3174298807,1617,1614,1617,1612,4582
|
|
20241111,111800,3166896678,1614,1612,1614,1612,2642
|
|
20241111,111700,3162634678,1612,1610,1612,1610,112
|
|
20241111,111600,3162454234,1610,1610,1610,1610,161
|
|
20241111,111500,3162195024,1610,1612,1612,1610,797
|
|
20241111,111400,3160911742,1613,1613,1613,1613,1
|
|
20241111,111300,3160910129,1613,1613,1613,1613,302
|
|
20241111,111200,3160423003,1613,1605,1613,1605,3540
|
|
20241111,111100,3154724303,1605,1606,1606,1605,808
|
|
20241111,111000,3153426926,1606,1606,1606,1606,42
|
|
20241111,110900,3153359474,1606,1608,1608,1606,3905
|
|
20241111,110800,3147083764,1608,1609,1609,1608,24
|
|
20241111,110700,3147045170,1609,1607,1609,1607,291
|
|
20241111,110600,3146576961,1607,1605,1607,1604,1137
|
|
20241111,110500,3144751569,1604,1604,1605,1604,2766
|
|
20241111,110400,3140314805,1604,1605,1605,1604,13
|
|
20241111,110300,3140293941,1605,1602,1605,1602,1375
|
|
20241111,110200,3138089928,1601,1601,1602,1601,7861
|
|
20241111,110100,3125504455,1601,1602,1602,1601,1637
|
|
20241111,110000,3122882171,1601,1600,1601,1600,6112
|
|
20241111,105900,3113100956,1600,1602,1603,1598,27116
|
|
20241111,105800,3069685402,1601,1605,1605,1601,5366
|
|
20241111,105700,3061081444,1605,1614,1615,1605,29357
|
|
20241111,105600,3013830034,1614,1614,1615,1614,3318
|
|
20241111,105500,3008472289,1614,1617,1617,1614,6592
|
|
20241111,105400,2997822222,1617,1618,1618,1617,671
|
|
20241111,105300,2996737205,1617,1617,1617,1617,781
|
|
20241111,105200,2995474328,1618,1617,1618,1617,588
|
|
20241111,105100,2994523015,1618,1617,1618,1617,601
|
|
20241111,105000,2993550598,1617,1617,1617,1617,340
|
|
20241111,104900,2993000818,1617,1620,1620,1617,3907
|
|
20241111,104800,2986679729,1620,1616,1620,1616,1071
|
|
20241111,104700,2984945125,1620,1620,1620,1620,556
|
|
20241111,104600,2984044405,1620,1620,1620,1620,150
|
|
20241111,104500,2983801405,1620,1620,1620,1620,1517
|
|
20241111,104400,2981343865,1616,1620,1620,1616,41
|
|
20241111,104300,2981277581,1623,1618,1623,1615,11104
|
|
20241111,104200,2963298696,1619,1619,1619,1618,618
|
|
20241111,104100,2962298249,1619,1623,1623,1619,658
|
|
20241111,104000,2961231539,1623,1623,1623,1623,2854
|
|
20241111,103900,2956599497,1623,1625,1625,1623,4667
|
|
20241111,103800,2949024946,1629,1629,1629,1629,281
|
|
20241111,103700,2948567197,1623,1630,1631,1623,10947
|
|
20241111,103600,2930774045,1630,1614,1630,1614,6285
|
|
20241111,103500,2920571512,1613,1612,1618,1612,611
|
|
20241111,103400,2919586559,1613,1613,1614,1612,4730
|
|
20241111,103300,2911957116,1613,1618,1618,1613,1096
|
|
20241111,103200,2910189052,1618,1620,1620,1614,2254
|
|
20241111,103100,2906550738,1620,1612,1620,1612,9411
|
|
20241111,103000,2891362367,1612,1612,1612,1612,2662
|
|
20241111,102900,2887071223,1612,1612,1613,1612,2312
|
|
20241111,102800,2883343700,1613,1613,1614,1612,3730
|
|
20241111,102700,2877327953,1613,1615,1615,1613,1225
|
|
20241111,102600,2875350197,1615,1622,1622,1615,12874
|
|
20241111,102500,2854504324,1622,1622,1622,1622,2143
|
|
20241111,102400,2851028378,1622,1622,1622,1621,2047
|
|
20241111,102300,2847709142,1622,1624,1629,1622,2939
|
|
20241111,102200,2842935371,1624,1626,1627,1623,10882
|
|
20241111,102100,2825247083,1627,1632,1632,1626,11405
|
|
20241111,102000,2806661244,1633,1631,1633,1631,4368
|
|
20241111,101900,2799535352,1631,1637,1638,1630,21786
|
|
20241111,101800,2763918958,1637,1630,1638,1630,34566
|
|
20241111,101700,2707413440,1630,1630,1631,1630,8055
|
|
20241111,101600,2694280387,1629,1630,1631,1629,6263
|
|
20241111,101500,2684069097,1629,1624,1631,1624,21546
|
|
20241111,101400,2648999164,1624,1619,1624,1617,7668
|
|
20241111,101300,2636582882,1619,1620,1621,1619,2180
|
|
20241111,101200,2633051537,1623,1623,1630,1623,33175
|
|
20241111,101100,2579046522,1623,1622,1623,1618,14214
|
|
20241111,101000,2556016939,1624,1619,1628,1616,31106
|
|
20241111,100900,2505526597,1619,1614,1619,1613,22621
|
|
20241111,100800,2469000795,1614,1610,1614,1610,11217
|
|
20241111,100700,2450914452,1614,1615,1615,1610,13968
|
|
20241111,100600,2428390142,1614,1599,1614,1599,36396
|
|
20241111,100500,2369945610,1599,1586,1599,1586,23135
|
|
20241111,100400,2333108411,1586,1587,1587,1579,126
|
|
20241111,100300,2332908481,1587,1582,1587,1579,10549
|
|
20241111,100200,2316206426,1582,1577,1582,1577,765
|
|
20241111,100100,2314998696,1577,1576,1577,1576,651
|
|
20241111,100000,2313972719,1576,1576,1576,1574,1432
|
|
20241111,095900,2311717155,1574,1577,1584,1574,5884
|
|
20241111,095800,2302449861,1576,1581,1583,1575,11426
|
|
20241111,095700,2284411558,1583,1584,1584,1581,1443
|
|
20241111,095600,2282127225,1584,1584,1584,1583,701
|
|
20241111,095500,2281016842,1583,1581,1583,1580,9568
|
|
20241111,095400,2265890176,1581,1582,1583,1579,13289
|
|
20241111,095300,2244872989,1583,1588,1588,1583,3129
|
|
20241111,095200,2239914969,1587,1588,1588,1587,2215
|
|
20241111,095100,2236397609,1588,1591,1591,1588,2193
|
|
20241111,095000,2232911002,1591,1592,1593,1591,5158
|
|
20241111,094900,2224700332,1592,1591,1593,1591,6148
|
|
20241111,094800,2214915465,1591,1585,1592,1585,21517
|
|
20241111,094700,2180716533,1586,1578,1586,1578,11870
|
|
20241111,094600,2161927259,1578,1580,1580,1578,6063
|
|
20241111,094500,2152359584,1580,1578,1584,1578,14753
|
|
20241111,094400,2129035460,1574,1578,1580,1574,3197
|
|
20241111,094300,2123991126,1578,1576,1579,1571,8626
|
|
20241111,094200,2110390874,1576,1571,1576,1567,10865
|
|
20241111,094100,2093323701,1570,1570,1571,1570,6860
|
|
20241111,094000,2082551401,1570,1571,1571,1570,2566
|
|
20241111,093900,2078520265,1571,1573,1574,1571,3715
|
|
20241111,093800,2072677070,1573,1567,1573,1567,728
|
|
20241111,093700,2071533374,1571,1571,1573,1571,2342
|
|
20241111,093600,2067850788,1571,1568,1573,1568,6215
|
|
20241111,093500,2058090009,1567,1566,1567,1563,10574
|
|
20241111,093400,2041541561,1567,1571,1571,1567,1969
|
|
20241111,093300,2038455737,1567,1570,1571,1564,11322
|
|
20241111,093200,2020688393,1564,1560,1571,1560,12705
|
|
20241111,093100,2000785387,1560,1559,1565,1554,9854
|
|
20241111,093000,1985386365,1559,1553,1560,1552,5288
|
|
20241111,092900,1977171223,1552,1556,1557,1552,9074
|
|
20241111,092800,1963077585,1556,1551,1559,1546,23875
|
|
20241111,092700,1926030498,1557,1552,1558,1546,84656
|
|
20241111,092600,1794796485,1551,1555,1556,1550,109860
|
|
20241111,092500,1624342953,1555,1559,1568,1555,63029
|
|
20241111,092400,1526170805,1560,1570,1570,1560,71375
|
|
20241111,092300,1414613552,1569,1575,1575,1569,3678
|
|
20241111,092200,1408834398,1570,1570,1572,1567,26134
|
|
20241111,092100,1367828975,1570,1576,1576,1570,13989
|
|
20241111,092000,1345831476,1576,1576,1578,1575,4590
|
|
20241111,091900,1338597228,1576,1578,1578,1575,9492
|
|
20241111,091800,1323632054,1578,1575,1578,1575,3001
|
|
20241111,091700,1318903729,1574,1576,1576,1569,17538
|
|
20241111,091600,1291307188,1576,1576,1582,1576,8606
|
|
20241111,091500,1277741487,1576,1569,1582,1568,17578
|
|
20241111,091400,1250072337,1569,1572,1576,1568,26588
|
|
20241111,091300,1208320163,1572,1582,1582,1572,18552
|
|
20241111,091200,1179066141,1582,1592,1592,1582,24618
|
|
20241111,091100,1140045931,1586,1589,1596,1586,24629
|
|
20241111,091000,1100832635,1584,1577,1588,1577,8274
|
|
20241111,090900,1087734557,1580,1580,1582,1576,9952
|
|
20241111,090800,1072016291,1575,1578,1588,1572,21637
|
|
20241111,090700,1037848520,1573,1573,1579,1564,35129
|
|
20241111,090600,982676314,1573,1586,1590,1573,37960
|
|
20241111,090500,922750083,1590,1570,1597,1566,59875
|
|
20241111,090400,827830570,1572,1592,1607,1553,85726
|
|
20241111,090300,693169820,1598,1624,1626,1575,87943
|
|
20241111,090200,552167174,1624,1650,1655,1623,66013
|
|
20241111,090100,444118384,1650,1656,1664,1641,52992
|
|
20241111,090000,356513116,1656,1650,1681,1647,209575
|