599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,185600,682379287,1484,1484,1484,1484,5523
|
|
20241105,185500,682379287,1484,1484,1484,1484,0
|
|
20241105,185400,682379287,1484,1484,1484,1484,0
|
|
20241105,185300,682379287,1484,1484,1484,1484,0
|
|
20241105,185200,682379287,1484,1484,1484,1484,0
|
|
20241105,185100,682379287,1484,1484,1484,1484,0
|
|
20241105,185000,682379287,1484,1484,1484,1484,0
|
|
20241105,184900,682379287,1484,1484,1484,1484,0
|
|
20241105,184800,682379287,1484,1484,1484,1484,0
|
|
20241105,184700,682379287,1484,1484,1484,1484,0
|
|
20241105,184600,682379287,1484,1484,1484,1484,0
|
|
20241105,184500,682379287,1484,1484,1484,1484,0
|
|
20241105,184400,682379287,1484,1484,1484,1484,0
|
|
20241105,184300,682379287,1484,1484,1484,1484,0
|
|
20241105,184200,682379287,1484,1484,1484,1484,0
|
|
20241105,184100,682379287,1484,1484,1484,1484,0
|
|
20241105,184000,682379287,1484,1484,1484,1484,0
|
|
20241105,183900,682379287,1484,1484,1484,1484,0
|
|
20241105,183800,682379287,1484,1484,1484,1484,0
|
|
20241105,183700,682379287,1484,1484,1484,1484,0
|
|
20241105,183600,682379287,1484,1484,1484,1484,0
|
|
20241105,183500,682379287,1484,1484,1484,1484,0
|
|
20241105,183400,682379287,1484,1484,1484,1484,0
|
|
20241105,183300,682379287,1484,1484,1484,1484,0
|
|
20241105,183200,682379287,1484,1484,1484,1484,0
|
|
20241105,183100,682379287,1484,1484,1484,1484,0
|
|
20241105,183000,682379287,1484,1484,1484,1484,0
|
|
20241105,182900,682379287,1484,1484,1484,1484,0
|
|
20241105,182800,682379287,1484,1484,1484,1484,0
|
|
20241105,182700,682379287,1484,1484,1484,1484,0
|
|
20241105,182600,682379287,1484,1484,1484,1484,5523
|
|
20241105,182500,682379287,1484,1484,1484,1484,0
|
|
20241105,182400,682379287,1484,1484,1484,1484,0
|
|
20241105,182300,682379287,1484,1484,1484,1484,0
|
|
20241105,182200,682379287,1484,1484,1484,1484,0
|
|
20241105,182100,682379287,1484,1484,1484,1484,0
|
|
20241105,182000,682379287,1484,1484,1484,1484,0
|
|
20241105,181900,682379287,1484,1484,1484,1484,0
|
|
20241105,181800,682379287,1484,1484,1484,1484,0
|
|
20241105,181700,682379287,1484,1484,1484,1484,0
|
|
20241105,181600,682379287,1484,1484,1484,1484,0
|
|
20241105,181500,682379287,1484,1484,1484,1484,0
|
|
20241105,181400,682379287,1484,1484,1484,1484,0
|
|
20241105,181300,682379287,1484,1484,1484,1484,0
|
|
20241105,181200,682379287,1484,1484,1484,1484,0
|
|
20241105,181100,682379287,1484,1484,1484,1484,0
|
|
20241105,181000,682379287,1484,1484,1484,1484,0
|
|
20241105,180900,682379287,1484,1484,1484,1484,0
|
|
20241105,180800,682379287,1484,1484,1484,1484,0
|
|
20241105,180700,682379287,1484,1484,1484,1484,0
|
|
20241105,180600,682379287,1484,1484,1484,1484,0
|
|
20241105,180500,682379287,1484,1484,1484,1484,0
|
|
20241105,180400,682379287,1484,1484,1484,1484,0
|
|
20241105,180300,682379287,1484,1484,1484,1484,0
|
|
20241105,180200,682379287,1484,1484,1484,1484,0
|
|
20241105,180100,682379287,1484,1484,1484,1484,0
|
|
20241105,180000,682379287,1484,1484,1484,1484,0
|
|
20241105,175900,682379287,1484,1484,1484,1484,0
|
|
20241105,175800,682379287,1484,1484,1484,1484,0
|
|
20241105,175700,682379287,1484,1484,1484,1484,0
|
|
20241105,175600,682379287,1484,1484,1484,1484,5523
|
|
20241105,175500,682379287,1484,1484,1484,1484,0
|
|
20241105,175400,682379287,1484,1484,1484,1484,0
|
|
20241105,175300,682379287,1484,1484,1484,1484,0
|
|
20241105,175200,682379287,1484,1484,1484,1484,0
|
|
20241105,175100,682379287,1484,1484,1484,1484,0
|
|
20241105,175000,682379287,1484,1484,1484,1484,0
|
|
20241105,174900,682379287,1484,1484,1484,1484,0
|
|
20241105,174800,682379287,1484,1484,1484,1484,0
|
|
20241105,174700,682379287,1484,1484,1484,1484,0
|
|
20241105,174600,682379287,1484,1484,1484,1484,0
|
|
20241105,174500,682379287,1484,1484,1484,1484,0
|
|
20241105,174400,682379287,1484,1484,1484,1484,0
|
|
20241105,174300,682379287,1484,1484,1484,1484,0
|
|
20241105,174200,682379287,1484,1484,1484,1484,0
|
|
20241105,174100,682379287,1484,1484,1484,1484,0
|
|
20241105,174000,682379287,1484,1484,1484,1484,0
|
|
20241105,173900,682379287,1484,1484,1484,1484,0
|
|
20241105,173800,682379287,1484,1484,1484,1484,0
|
|
20241105,173700,682379287,1484,1484,1484,1484,0
|
|
20241105,173600,682379287,1484,1484,1484,1484,0
|
|
20241105,173500,682379287,1484,1484,1484,1484,0
|
|
20241105,173400,682379287,1484,1484,1484,1484,0
|
|
20241105,173300,682379287,1484,1484,1484,1484,0
|
|
20241105,173200,682379287,1484,1484,1484,1484,0
|
|
20241105,173100,682379287,1484,1484,1484,1484,0
|
|
20241105,173000,682379287,1484,1484,1484,1484,0
|
|
20241105,172900,682379287,1484,1484,1484,1484,0
|
|
20241105,172800,682379287,1484,1484,1484,1484,0
|
|
20241105,172700,682379287,1484,1484,1484,1484,0
|
|
20241105,172600,682379287,1484,1484,1484,1484,5523
|
|
20241105,172500,682379287,1484,1484,1484,1484,0
|
|
20241105,172400,682379287,1484,1484,1484,1484,0
|
|
20241105,172300,682379287,1484,1484,1484,1484,0
|
|
20241105,172200,682379287,1484,1484,1484,1484,0
|
|
20241105,172100,682379287,1484,1484,1484,1484,0
|
|
20241105,172000,682379287,1484,1484,1484,1484,0
|
|
20241105,171900,682379287,1484,1484,1484,1484,0
|
|
20241105,171800,682379287,1484,1484,1484,1484,0
|
|
20241105,171700,682379287,1484,1484,1484,1484,0
|
|
20241105,171600,682379287,1484,1484,1484,1484,0
|
|
20241105,171500,682379287,1484,1484,1484,1484,0
|
|
20241105,171400,682379287,1484,1484,1484,1484,0
|
|
20241105,171300,682379287,1484,1484,1484,1484,0
|
|
20241105,171200,682379287,1484,1484,1484,1484,0
|
|
20241105,171100,682379287,1484,1484,1484,1484,0
|
|
20241105,171000,682379287,1484,1484,1484,1484,0
|
|
20241105,170900,682379287,1484,1484,1484,1484,0
|
|
20241105,170800,682379287,1484,1484,1484,1484,0
|
|
20241105,170700,682379287,1484,1484,1484,1484,0
|
|
20241105,170600,682379287,1484,1484,1484,1484,0
|
|
20241105,170500,682379287,1484,1484,1484,1484,0
|
|
20241105,170400,682379287,1484,1484,1484,1484,0
|
|
20241105,170300,682379287,1484,1484,1484,1484,0
|
|
20241105,170200,682379287,1484,1484,1484,1484,0
|
|
20241105,170100,682379287,1484,1484,1484,1484,0
|
|
20241105,170000,682379287,1484,1484,1484,1484,0
|
|
20241105,165900,682379287,1484,1484,1484,1484,0
|
|
20241105,165800,682379287,1484,1484,1484,1484,0
|
|
20241105,165700,682379287,1484,1484,1484,1484,0
|
|
20241105,165600,682379287,1484,1484,1484,1484,5523
|
|
20241105,165500,682379287,1484,1484,1484,1484,0
|
|
20241105,165400,682379287,1484,1484,1484,1484,0
|
|
20241105,165300,682379287,1484,1484,1484,1484,0
|
|
20241105,165200,682379287,1484,1484,1484,1484,0
|
|
20241105,165100,682379287,1484,1484,1484,1484,0
|
|
20241105,165000,682379287,1484,1484,1484,1484,0
|
|
20241105,164900,682379287,1484,1484,1484,1484,0
|
|
20241105,164800,682379287,1484,1484,1484,1484,0
|
|
20241105,164700,682379287,1484,1484,1484,1484,0
|
|
20241105,164600,682379287,1484,1484,1484,1484,0
|
|
20241105,164500,682379287,1484,1484,1484,1484,0
|
|
20241105,164400,682379287,1484,1484,1484,1484,0
|
|
20241105,164300,682379287,1484,1484,1484,1484,0
|
|
20241105,164200,682379287,1484,1484,1484,1484,0
|
|
20241105,164100,682379287,1484,1484,1484,1484,0
|
|
20241105,164000,682379287,1484,1484,1484,1484,0
|
|
20241105,163900,682379287,1484,1484,1484,1484,0
|
|
20241105,163800,682379287,1484,1484,1484,1484,0
|
|
20241105,163700,682379287,1484,1484,1484,1484,0
|
|
20241105,163600,682379287,1484,1484,1484,1484,0
|
|
20241105,163500,682379287,1484,1484,1484,1484,0
|
|
20241105,163400,682379287,1484,1484,1484,1484,0
|
|
20241105,163300,682379287,1484,1484,1484,1484,0
|
|
20241105,163200,682379287,1484,1484,1484,1484,0
|
|
20241105,163100,682379287,1484,1484,1484,1484,0
|
|
20241105,163000,682379287,1484,1484,1484,1484,0
|
|
20241105,162900,682379287,1484,1484,1484,1484,0
|
|
20241105,162800,682379287,1484,1484,1484,1484,0
|
|
20241105,162700,682379287,1484,1484,1484,1484,0
|
|
20241105,162600,682379287,1484,1484,1484,1484,5523
|
|
20241105,162500,682379287,1484,1484,1484,1484,0
|
|
20241105,162400,682379287,1484,1484,1484,1484,0
|
|
20241105,162300,682379287,1484,1484,1484,1484,0
|
|
20241105,162200,682379287,1484,1484,1484,1484,0
|
|
20241105,162100,682379287,1484,1484,1484,1484,0
|
|
20241105,162000,682379287,1484,1484,1484,1484,0
|
|
20241105,161900,682379287,1484,1484,1484,1484,0
|
|
20241105,161800,682379287,1484,1484,1484,1484,0
|
|
20241105,161700,682379287,1484,1484,1484,1484,0
|
|
20241105,161600,682379287,1484,1484,1484,1484,0
|
|
20241105,161500,682379287,1484,1484,1484,1484,0
|
|
20241105,161400,682379287,1484,1484,1484,1484,0
|
|
20241105,161300,682379287,1484,1484,1484,1484,0
|
|
20241105,161200,682379287,1484,1484,1484,1484,0
|
|
20241105,161100,682379287,1484,1484,1484,1484,0
|
|
20241105,161000,682379287,1484,1484,1484,1484,0
|
|
20241105,160900,682379287,1484,1484,1484,1484,0
|
|
20241105,160800,682379287,1484,1484,1484,1484,0
|
|
20241105,160700,682379287,1484,1484,1484,1484,0
|
|
20241105,160600,682379287,1484,1484,1484,1484,0
|
|
20241105,160500,682379287,1484,1484,1484,1484,0
|
|
20241105,160400,682379287,1484,1484,1484,1484,0
|
|
20241105,160300,682379287,1484,1484,1484,1484,0
|
|
20241105,160200,682379287,1484,1484,1484,1484,0
|
|
20241105,160100,682379287,1484,1484,1484,1484,0
|
|
20241105,160000,682379287,1484,1484,1484,1484,0
|
|
20241105,155900,682379287,1484,1484,1484,1484,0
|
|
20241105,155800,682379287,1484,1484,1484,1484,0
|
|
20241105,155700,682379287,1484,1484,1484,1484,0
|
|
20241105,155600,682379287,1484,1484,1484,1484,5523
|
|
20241105,155500,682379287,1484,1484,1484,1484,0
|
|
20241105,155400,682379287,1484,1484,1484,1484,0
|
|
20241105,155300,682379287,1484,1484,1484,1484,0
|
|
20241105,155200,682379287,1484,1484,1484,1484,0
|
|
20241105,155100,682379287,1484,1484,1484,1484,0
|
|
20241105,155000,682379287,1484,1484,1484,1484,0
|
|
20241105,154900,682379287,1484,1484,1484,1484,0
|
|
20241105,154800,682379287,1484,1484,1484,1484,0
|
|
20241105,154700,682379287,1484,1484,1484,1484,0
|
|
20241105,154600,682379287,1484,1484,1484,1484,0
|
|
20241105,154500,682379287,1484,1484,1484,1484,0
|
|
20241105,154400,682379287,1484,1484,1484,1484,0
|
|
20241105,154300,682379287,1484,1484,1484,1484,0
|
|
20241105,154200,682379287,1484,1484,1484,1484,0
|
|
20241105,154100,682379287,1484,1484,1484,1484,0
|
|
20241105,154000,682379287,1484,1484,1484,1484,0
|
|
20241105,153900,682379287,1484,1484,1484,1484,0
|
|
20241105,153800,682379287,1484,1484,1484,1484,0
|
|
20241105,153700,682379287,1484,1484,1484,1484,0
|
|
20241105,153600,682379287,1484,1484,1484,1484,0
|
|
20241105,153500,682379287,1484,1484,1484,1484,0
|
|
20241105,153400,682379287,1484,1484,1484,1484,0
|
|
20241105,153300,682379287,1484,1484,1484,1484,0
|
|
20241105,153200,682379287,1484,1484,1484,1484,0
|
|
20241105,153100,682379287,1484,1484,1484,1484,0
|
|
20241105,153000,682379287,1484,1484,1484,1484,5523
|
|
20241105,152900,674183155,1484,1484,1484,1484,0
|
|
20241105,152800,674183155,1484,1484,1484,1484,0
|
|
20241105,152700,674183155,1484,1484,1484,1484,0
|
|
20241105,152600,674183155,1484,1484,1484,1484,0
|
|
20241105,152500,674183155,1484,1484,1484,1484,0
|
|
20241105,152400,674183155,1484,1484,1484,1484,0
|
|
20241105,152300,674183155,1484,1484,1484,1484,0
|
|
20241105,152200,674183155,1484,1484,1484,1484,0
|
|
20241105,152100,674183155,1484,1484,1484,1484,0
|
|
20241105,152000,674183155,1484,1484,1484,1484,0
|
|
20241105,151900,674183155,1484,1484,1484,1484,0
|
|
20241105,151800,674183155,1484,1483,1484,1483,1433
|
|
20241105,151700,672057242,1483,1483,1484,1483,4033
|
|
20241105,151600,666072432,1483,1483,1484,1483,184
|
|
20241105,151500,665799559,1483,1483,1484,1483,198
|
|
20241105,151400,665505907,1483,1483,1484,1483,197
|
|
20241105,151300,665213739,1483,1483,1484,1483,213
|
|
20241105,151200,664897837,1483,1484,1484,1483,567
|
|
20241105,151100,664056479,1484,1484,1484,1484,82
|
|
20241105,151000,663934791,1484,1484,1484,1484,26
|
|
20241105,150900,663896207,1484,1484,1484,1484,23
|
|
20241105,150800,663862075,1484,1484,1484,1484,23
|
|
20241105,150700,663827943,1484,1484,1484,1484,23
|
|
20241105,150600,663793811,1484,1482,1484,1482,18
|
|
20241105,150500,663767101,1482,1484,1484,1482,6038
|
|
20241105,150400,654814672,1484,1484,1484,1484,31
|
|
20241105,150300,654768668,1484,1485,1485,1484,1012
|
|
20241105,150200,653266854,1485,1485,1485,1485,22
|
|
20241105,150100,653234184,1485,1484,1485,1484,18
|
|
20241105,150000,653207456,1484,1484,1484,1484,1
|
|
20241105,145900,653205972,1484,1484,1484,1484,0
|
|
20241105,145800,653205972,1484,1484,1484,1484,1000
|
|
20241105,145700,651721972,1484,1484,1484,1484,990
|
|
20241105,145600,650252812,1484,1484,1484,1484,57
|
|
20241105,145500,650168224,1484,1484,1484,1484,322
|
|
20241105,145400,649690376,1485,1485,1485,1485,1
|
|
20241105,145300,649688891,1485,1485,1485,1485,0
|
|
20241105,145200,649688891,1485,1486,1486,1485,3
|
|
20241105,145100,649684435,1486,1485,1486,1483,109
|
|
20241105,145000,649522761,1486,1486,1486,1486,3
|
|
20241105,144900,649518303,1485,1485,1485,1485,50
|
|
20241105,144800,649444053,1486,1486,1486,1486,8
|
|
20241105,144700,649432165,1484,1484,1484,1484,0
|
|
20241105,144600,649432165,1484,1483,1484,1483,931
|
|
20241105,144500,648050562,1484,1484,1484,1484,0
|
|
20241105,144400,648050562,1484,1484,1484,1484,70
|
|
20241105,144300,647946682,1484,1484,1484,1484,0
|
|
20241105,144200,647946682,1484,1484,1484,1484,0
|
|
20241105,144100,647946682,1484,1483,1484,1483,1507
|
|
20241105,144000,645711800,1483,1485,1485,1483,1686
|
|
20241105,143900,643209907,1485,1485,1485,1485,94
|
|
20241105,143800,643070317,1486,1486,1486,1486,0
|
|
20241105,143700,643070317,1486,1486,1486,1486,0
|
|
20241105,143600,643070317,1486,1486,1486,1482,5
|
|
20241105,143500,643062899,1482,1482,1482,1482,0
|
|
20241105,143400,643062899,1482,1486,1486,1482,5365
|
|
20241105,143300,635104321,1487,1487,1487,1487,0
|
|
20241105,143200,635104321,1487,1487,1487,1487,0
|
|
20241105,143100,635104321,1487,1487,1487,1487,2128
|
|
20241105,143000,631939985,1487,1487,1487,1487,28
|
|
20241105,142900,631898349,1486,1486,1486,1486,0
|
|
20241105,142800,631898349,1486,1486,1486,1486,0
|
|
20241105,142700,631898349,1486,1486,1486,1486,1300
|
|
20241105,142600,629966549,1486,1485,1486,1485,1988
|
|
20241105,142500,627013289,1484,1485,1485,1484,349
|
|
20241105,142400,626495363,1484,1484,1484,1484,0
|
|
20241105,142300,626495363,1484,1485,1485,1484,4519
|
|
20241105,142200,619787222,1485,1485,1485,1485,0
|
|
20241105,142100,619787222,1485,1485,1485,1485,94
|
|
20241105,142000,619647632,1486,1486,1486,1486,9
|
|
20241105,141900,619634258,1487,1486,1487,1486,1661
|
|
20241105,141800,617164642,1485,1485,1485,1485,1
|
|
20241105,141700,617163157,1486,1486,1486,1486,100
|
|
20241105,141600,617014557,1486,1486,1486,1486,0
|
|
20241105,141500,617014557,1486,1486,1486,1486,25
|
|
20241105,141400,616977407,1487,1485,1487,1485,31
|
|
20241105,141300,616931312,1487,1487,1487,1487,16
|
|
20241105,141200,616907520,1487,1487,1487,1487,8
|
|
20241105,141100,616895624,1487,1487,1487,1487,1
|
|
20241105,141000,616894137,1485,1485,1485,1485,0
|
|
20241105,140900,616894137,1485,1485,1485,1485,1000
|
|
20241105,140800,615409137,1485,1487,1487,1485,964
|
|
20241105,140700,613977593,1487,1487,1487,1487,0
|
|
20241105,140600,613977593,1487,1487,1487,1487,67
|
|
20241105,140500,613877964,1487,1487,1487,1487,1
|
|
20241105,140400,613876477,1484,1484,1484,1484,0
|
|
20241105,140300,613876477,1484,1484,1484,1484,0
|
|
20241105,140200,613876477,1484,1484,1484,1484,0
|
|
20241105,140100,613876477,1484,1484,1484,1484,0
|
|
20241105,140000,613876477,1484,1484,1484,1484,0
|
|
20241105,135900,613876477,1484,1484,1484,1484,0
|
|
20241105,135800,613876477,1484,1484,1484,1484,0
|
|
20241105,135700,613876477,1484,1485,1485,1484,962
|
|
20241105,135600,612448769,1484,1487,1487,1484,5082
|
|
20241105,135500,604896696,1487,1487,1487,1487,225
|
|
20241105,135400,604562121,1486,1486,1486,1486,200
|
|
20241105,135300,604264921,1487,1486,1487,1486,231
|
|
20241105,135200,603921518,1487,1487,1487,1487,4
|
|
20241105,135100,603915570,1487,1487,1487,1487,138
|
|
20241105,135000,603710364,1486,1486,1486,1486,1139
|
|
20241105,134900,602017810,1487,1488,1488,1487,3938
|
|
20241105,134800,596159992,1488,1488,1488,1487,422
|
|
20241105,134700,595532156,1487,1487,1487,1487,0
|
|
20241105,134600,595532156,1487,1488,1488,1487,4301
|
|
20241105,134500,589136539,1487,1487,1487,1487,0
|
|
20241105,134400,589136539,1487,1487,1487,1487,54
|
|
20241105,134300,589056241,1487,1487,1487,1487,3331
|
|
20241105,134200,584103044,1487,1487,1487,1487,0
|
|
20241105,134100,584103044,1487,1487,1487,1487,1
|
|
20241105,134000,584101557,1487,1487,1487,1487,190
|
|
20241105,133900,583819027,1487,1488,1488,1487,136
|
|
20241105,133800,583616660,1487,1487,1487,1487,101
|
|
20241105,133700,583466473,1487,1487,1487,1487,189
|
|
20241105,133600,583185430,1487,1486,1487,1486,18
|
|
20241105,133500,583158676,1487,1487,1487,1487,3
|
|
20241105,133400,583154215,1487,1487,1487,1487,0
|
|
20241105,133300,583154215,1487,1488,1488,1487,14
|
|
20241105,133200,583133387,1488,1488,1488,1488,1
|
|
20241105,133100,583131899,1486,1486,1486,1486,0
|
|
20241105,133000,583131899,1486,1488,1488,1486,1242
|
|
20241105,132900,581285091,1487,1487,1487,1487,0
|
|
20241105,132800,581285091,1487,1488,1488,1487,319
|
|
20241105,132700,580810451,1487,1487,1487,1487,646
|
|
20241105,132600,579849849,1487,1487,1487,1487,3
|
|
20241105,132500,579845388,1486,1486,1486,1486,0
|
|
20241105,132400,579845388,1486,1488,1488,1486,1216
|
|
20241105,132300,578036179,1488,1488,1488,1488,0
|
|
20241105,132200,578036179,1488,1486,1488,1486,161
|
|
20241105,132100,577796799,1488,1488,1488,1488,120
|
|
20241105,132000,577618239,1488,1488,1488,1488,0
|
|
20241105,131900,577618239,1488,1488,1488,1488,0
|
|
20241105,131800,577618239,1488,1488,1488,1488,0
|
|
20241105,131700,577618239,1488,1488,1488,1488,744
|
|
20241105,131600,576511167,1487,1487,1487,1487,14585
|
|
20241105,131500,554823272,1485,1485,1485,1485,94
|
|
20241105,131400,554683682,1485,1485,1485,1485,139
|
|
20241105,131300,554477267,1485,1487,1487,1485,71
|
|
20241105,131200,554371752,1487,1487,1487,1487,36
|
|
20241105,131100,554318220,1487,1485,1487,1485,2
|
|
20241105,131000,554315248,1487,1487,1487,1487,872
|
|
20241105,130900,553018584,1485,1485,1485,1485,0
|
|
20241105,130800,553018584,1485,1485,1485,1485,0
|
|
20241105,130700,553018584,1485,1485,1485,1485,1000
|
|
20241105,130600,551533584,1487,1487,1487,1487,0
|
|
20241105,130500,551533584,1487,1487,1487,1487,1
|
|
20241105,130400,551532097,1483,1483,1487,1483,6527
|
|
20241105,130300,541849867,1485,1486,1486,1485,4267
|
|
20241105,130200,535513360,1486,1486,1486,1486,8547
|
|
20241105,130100,522812518,1487,1487,1487,1486,1250
|
|
20241105,130000,520954997,1487,1487,1487,1487,0
|
|
20241105,125900,520954997,1487,1487,1487,1487,19
|
|
20241105,125800,520926744,1487,1487,1487,1487,1076
|
|
20241105,125700,519326732,1487,1487,1487,1487,2501
|
|
20241105,125600,515607745,1488,1487,1488,1487,4730
|
|
20241105,125500,508573058,1487,1487,1487,1487,569
|
|
20241105,125400,507726955,1488,1488,1488,1488,0
|
|
20241105,125300,507726955,1488,1488,1488,1488,4
|
|
20241105,125200,507721003,1487,1487,1487,1487,0
|
|
20241105,125100,507721003,1487,1487,1487,1487,2699
|
|
20241105,125000,503707590,1487,1487,1487,1487,0
|
|
20241105,124900,503707590,1487,1486,1488,1486,5285
|
|
20241105,124800,495847322,1487,1487,1487,1487,537
|
|
20241105,124700,495048803,1487,1487,1487,1487,0
|
|
20241105,124600,495048803,1487,1487,1487,1487,0
|
|
20241105,124500,495048803,1487,1487,1487,1487,1185
|
|
20241105,124400,493286708,1486,1487,1487,1486,108
|
|
20241105,124300,493126201,1487,1487,1487,1487,11
|
|
20241105,124200,493109844,1487,1487,1487,1487,200
|
|
20241105,124100,492812444,1487,1487,1487,1487,18
|
|
20241105,124000,492785678,1486,1486,1486,1486,566
|
|
20241105,123900,491944602,1487,1487,1487,1487,1
|
|
20241105,123800,491943115,1487,1487,1487,1487,6
|
|
20241105,123700,491934193,1485,1485,1488,1485,62
|
|
20241105,123600,491842120,1485,1485,1485,1485,10
|
|
20241105,123500,491827270,1485,1485,1485,1485,0
|
|
20241105,123400,491827270,1485,1485,1485,1485,0
|
|
20241105,123300,491827270,1485,1485,1485,1485,0
|
|
20241105,123200,491827270,1485,1485,1485,1485,0
|
|
20241105,123100,491827270,1485,1485,1485,1485,1
|
|
20241105,123000,491825785,1488,1488,1488,1488,687
|
|
20241105,122900,490803529,1487,1487,1487,1487,1344
|
|
20241105,122800,488805001,1485,1485,1485,1485,0
|
|
20241105,122700,488805001,1485,1485,1485,1485,0
|
|
20241105,122600,488805001,1485,1485,1485,1485,7
|
|
20241105,122500,488794606,1485,1486,1486,1485,2095
|
|
20241105,122400,485681530,1486,1485,1486,1485,3471
|
|
20241105,122300,480526445,1484,1484,1484,1484,4096
|
|
20241105,122200,474447981,1484,1484,1484,1484,0
|
|
20241105,122100,474447981,1484,1484,1484,1484,0
|
|
20241105,122000,474447981,1484,1484,1484,1484,0
|
|
20241105,121900,474447981,1484,1484,1484,1484,8
|
|
20241105,121800,474436109,1484,1484,1484,1484,200
|
|
20241105,121700,474139309,1484,1483,1484,1483,8096
|
|
20241105,121600,462132900,1483,1483,1483,1483,0
|
|
20241105,121500,462132900,1483,1482,1483,1482,2494
|
|
20241105,121400,458436459,1481,1481,1481,1481,0
|
|
20241105,121300,458436459,1481,1481,1481,1481,20
|
|
20241105,121200,458406839,1481,1481,1481,1481,0
|
|
20241105,121100,458406839,1481,1481,1481,1481,0
|
|
20241105,121000,458406839,1481,1481,1481,1481,0
|
|
20241105,120900,458406839,1481,1481,1481,1481,1617
|
|
20241105,120800,456012062,1481,1481,1481,1481,27
|
|
20241105,120700,455972075,1481,1481,1481,1481,200
|
|
20241105,120600,455675875,1481,1481,1481,1481,23
|
|
20241105,120500,455641812,1481,1481,1481,1481,82
|
|
20241105,120400,455520370,1481,1481,1481,1481,0
|
|
20241105,120300,455520370,1481,1481,1481,1481,111
|
|
20241105,120200,455355979,1481,1481,1481,1481,67
|
|
20241105,120100,455256752,1481,1481,1481,1481,134
|
|
20241105,120000,455058298,1481,1481,1481,1481,0
|
|
20241105,115900,455058298,1481,1481,1481,1481,72
|
|
20241105,115800,454951666,1481,1481,1481,1481,101
|
|
20241105,115700,454802085,1481,1481,1481,1481,0
|
|
20241105,115600,454802085,1481,1480,1481,1480,301
|
|
20241105,115500,454356604,1480,1480,1480,1480,2501
|
|
20241105,115400,450655124,1480,1480,1480,1480,8
|
|
20241105,115300,450643284,1480,1480,1480,1480,2
|
|
20241105,115200,450640324,1479,1479,1479,1479,50
|
|
20241105,115100,450566374,1480,1480,1480,1480,0
|
|
20241105,115000,450566374,1480,1480,1480,1480,1286
|
|
20241105,114900,448663094,1480,1480,1480,1480,0
|
|
20241105,114800,448663094,1480,1480,1480,1480,285
|
|
20241105,114700,448241294,1480,1480,1480,1480,46
|
|
20241105,114600,448173214,1482,1482,1482,1482,110
|
|
20241105,114500,448010194,1483,1483,1483,1483,0
|
|
20241105,114400,448010194,1483,1483,1483,1483,0
|
|
20241105,114300,448010194,1483,1483,1483,1483,0
|
|
20241105,114200,448010194,1483,1483,1483,1483,0
|
|
20241105,114100,448010194,1483,1483,1483,1480,59
|
|
20241105,114000,447922865,1483,1483,1483,1483,66
|
|
20241105,113900,447824987,1483,1480,1483,1480,2
|
|
20241105,113800,447822024,1480,1480,1480,1480,0
|
|
20241105,113700,447822024,1480,1480,1480,1480,11830
|
|
20241105,113600,430313624,1480,1481,1481,1480,685
|
|
20241105,113500,429299779,1480,1480,1480,1480,0
|
|
20241105,113400,429299779,1480,1480,1480,1480,0
|
|
20241105,113300,429299779,1480,1480,1480,1480,60
|
|
20241105,113200,429210979,1480,1480,1480,1480,1
|
|
20241105,113100,429209499,1481,1481,1482,1481,8456
|
|
20241105,113000,416680582,1481,1481,1481,1481,0
|
|
20241105,112900,416680582,1481,1481,1481,1481,0
|
|
20241105,112800,416680582,1481,1481,1481,1481,0
|
|
20241105,112700,416680582,1481,1481,1481,1481,0
|
|
20241105,112600,416680582,1481,1481,1481,1481,68
|
|
20241105,112500,416579874,1479,1480,1480,1479,745
|
|
20241105,112400,415477780,1480,1480,1480,1480,68
|
|
20241105,112300,415377140,1481,1481,1481,1481,0
|
|
20241105,112200,415377140,1481,1481,1481,1481,0
|
|
20241105,112100,415377140,1481,1481,1481,1481,14
|
|
20241105,112000,415356406,1481,1479,1481,1479,153
|
|
20241105,111900,415129817,1481,1481,1481,1481,0
|
|
20241105,111800,415129817,1481,1479,1481,1479,745
|
|
20241105,111700,414026935,1479,1479,1479,1479,43
|
|
20241105,111600,413963338,1479,1479,1479,1479,0
|
|
20241105,111500,413963338,1479,1480,1480,1479,201
|
|
20241105,111400,413666058,1479,1479,1479,1479,1220
|
|
20241105,111300,411861678,1479,1479,1479,1479,264
|
|
20241105,111200,411471222,1479,1479,1479,1479,5
|
|
20241105,111100,411463827,1478,1478,1478,1478,500
|
|
20241105,111000,410724827,1477,1477,1477,1477,0
|
|
20241105,110900,410724827,1477,1477,1477,1477,300
|
|
20241105,110800,410281727,1480,1480,1480,1480,1
|
|
20241105,110700,410280247,1480,1480,1480,1480,136
|
|
20241105,110600,410078967,1479,1480,1480,1479,193
|
|
20241105,110500,409793400,1480,1480,1480,1480,7
|
|
20241105,110400,409783040,1480,1480,1480,1480,105
|
|
20241105,110300,409627640,1479,1479,1479,1479,554
|
|
20241105,110200,408808274,1479,1477,1479,1477,28
|
|
20241105,110100,408766902,1477,1477,1477,1477,933
|
|
20241105,110000,407388861,1477,1477,1477,1476,1300
|
|
20241105,105900,405469064,1478,1481,1482,1478,9622
|
|
20241105,105800,391229652,1483,1482,1483,1482,4322
|
|
20241105,105700,384824418,1483,1483,1484,1483,2760
|
|
20241105,105600,380731331,1484,1484,1484,1484,14
|
|
20241105,105500,380710555,1483,1483,1483,1483,94
|
|
20241105,105400,380571153,1484,1484,1484,1484,5
|
|
20241105,105300,380563733,1484,1483,1484,1483,222
|
|
20241105,105200,380234494,1483,1485,1485,1483,2200
|
|
20241105,105100,376969529,1485,1486,1486,1485,1705
|
|
20241105,105000,374437579,1486,1485,1486,1485,111
|
|
20241105,104900,374272743,1486,1485,1486,1485,910
|
|
20241105,104800,372921392,1484,1484,1484,1484,0
|
|
20241105,104700,372921392,1484,1485,1485,1484,99
|
|
20241105,104600,372774382,1485,1485,1485,1485,32
|
|
20241105,104500,372726862,1485,1485,1485,1485,42
|
|
20241105,104400,372664492,1485,1484,1485,1484,7172
|
|
20241105,104300,362018321,1484,1483,1484,1483,8
|
|
20241105,104200,362006451,1484,1484,1484,1484,2203
|
|
20241105,104100,358737199,1486,1486,1486,1486,1
|
|
20241105,104000,358735713,1484,1484,1484,1484,300
|
|
20241105,103900,358290513,1487,1487,1487,1487,5978
|
|
20241105,103800,349401227,1487,1487,1487,1487,98
|
|
20241105,103700,349255501,1487,1486,1487,1486,1002
|
|
20241105,103600,347765529,1487,1487,1487,1487,1
|
|
20241105,103500,347764042,1485,1485,1485,1485,2350
|
|
20241105,103400,344274292,1487,1486,1487,1485,597
|
|
20241105,103300,343387243,1486,1486,1486,1486,69
|
|
20241105,103200,343284709,1486,1486,1486,1486,232
|
|
20241105,103100,342939957,1486,1486,1486,1486,1
|
|
20241105,103000,342938471,1485,1485,1485,1485,100
|
|
20241105,102900,342789971,1485,1485,1485,1485,120
|
|
20241105,102800,342611771,1485,1484,1485,1484,601
|
|
20241105,102700,341719886,1485,1485,1485,1485,30
|
|
20241105,102600,341675336,1486,1486,1486,1486,1
|
|
20241105,102500,341673850,1488,1483,1488,1483,9
|
|
20241105,102400,341660463,1483,1485,1485,1483,515
|
|
20241105,102300,340896706,1484,1486,1486,1483,10647
|
|
20241105,102200,325088540,1489,1489,1489,1489,10
|
|
20241105,102100,325073650,1489,1489,1489,1489,50
|
|
20241105,102000,324999200,1490,1487,1490,1487,999
|
|
20241105,101900,323513684,1490,1490,1490,1487,1664
|
|
20241105,101800,321039306,1490,1490,1490,1490,11
|
|
20241105,101700,321022916,1490,1490,1490,1490,141
|
|
20241105,101600,320812826,1490,1489,1490,1486,3365
|
|
20241105,101500,315804398,1489,1488,1489,1488,236
|
|
20241105,101400,315453199,1488,1487,1489,1486,72
|
|
20241105,101300,315346084,1489,1489,1489,1489,8
|
|
20241105,101200,315334172,1489,1489,1489,1489,1
|
|
20241105,101100,315332683,1487,1487,1487,1487,7
|
|
20241105,101000,315322274,1487,1488,1488,1487,535
|
|
20241105,100900,314526195,1489,1489,1489,1489,7
|
|
20241105,100800,314515772,1489,1489,1489,1489,500
|
|
20241105,100700,313771272,1489,1488,1489,1488,346
|
|
20241105,100600,313256419,1488,1485,1488,1485,640
|
|
20241105,100500,312304282,1488,1488,1488,1488,43
|
|
20241105,100400,312240298,1488,1486,1488,1486,549
|
|
20241105,100300,311424475,1483,1486,1486,1483,1182
|
|
20241105,100200,309671447,1484,1490,1490,1484,4585
|
|
20241105,100100,302860887,1488,1489,1489,1487,5369
|
|
20241105,100000,294871687,1491,1488,1491,1488,216
|
|
20241105,095900,294550240,1490,1490,1490,1490,1
|
|
20241105,095800,294548750,1488,1491,1491,1488,3840
|
|
20241105,095700,288829909,1490,1495,1495,1490,8187
|
|
20241105,095600,276616797,1492,1496,1496,1492,5256
|
|
20241105,095500,268772406,1496,1494,1496,1494,1896
|
|
20241105,095400,265937782,1494,1494,1494,1494,655
|
|
20241105,095300,264959212,1494,1495,1495,1494,401
|
|
20241105,095200,264359718,1496,1496,1496,1496,0
|
|
20241105,095100,264359718,1496,1496,1496,1496,54
|
|
20241105,095000,264278934,1496,1496,1496,1496,522
|
|
20241105,094900,263498022,1496,1495,1496,1495,8
|
|
20241105,094800,263486060,1495,1494,1495,1494,933
|
|
20241105,094700,262092125,1495,1495,1495,1494,3231
|
|
20241105,094600,257261784,1495,1493,1495,1493,1479
|
|
20241105,094500,255051615,1493,1493,1493,1493,33
|
|
20241105,094400,255002346,1493,1494,1494,1493,718
|
|
20241105,094300,253930314,1493,1493,1494,1493,117
|
|
20241105,094200,253755583,1493,1492,1495,1492,353
|
|
20241105,094100,253228802,1495,1496,1496,1495,392
|
|
20241105,094000,252642410,1496,1495,1497,1492,2018
|
|
20241105,093900,249630255,1494,1497,1497,1494,217
|
|
20241105,093800,249305848,1497,1498,1498,1497,1247
|
|
20241105,093700,247439088,1498,1498,1498,1497,2405
|
|
20241105,093600,243836498,1498,1497,1498,1497,1027
|
|
20241105,093500,242299075,1497,1497,1497,1497,163
|
|
20241105,093400,242055064,1497,1496,1497,1491,1560
|
|
20241105,093300,239723477,1496,1497,1497,1496,3801
|
|
20241105,093200,234033743,1498,1500,1500,1497,1653
|
|
20241105,093100,231557310,1499,1499,1500,1499,212
|
|
20241105,093000,231239471,1499,1499,1500,1499,5583
|
|
20241105,092900,222865472,1500,1498,1500,1497,1805
|
|
20241105,092800,220162406,1501,1501,1502,1498,1486
|
|
20241105,092700,217933986,1501,1501,1502,1500,3972
|
|
20241105,092600,211972081,1502,1503,1507,1502,3985
|
|
20241105,092500,205975936,1500,1491,1502,1491,32277
|
|
20241105,092400,157679787,1491,1490,1491,1490,3306
|
|
20241105,092300,152752213,1490,1491,1491,1490,1236
|
|
20241105,092200,150910539,1491,1492,1492,1491,749
|
|
20241105,092100,149793131,1492,1492,1492,1487,1936
|
|
20241105,092000,146904851,1487,1487,1493,1487,20084
|
|
20241105,091900,116976656,1486,1486,1486,1486,1220
|
|
20241105,091800,115163736,1486,1484,1486,1484,378
|
|
20241105,091700,114602643,1487,1482,1487,1482,304
|
|
20241105,091600,114150800,1488,1487,1488,1482,8719
|
|
20241105,091500,101211021,1487,1487,1488,1487,99
|
|
20241105,091400,101063807,1488,1488,1489,1487,5691
|
|
20241105,091300,92598807,1491,1491,1492,1491,1228
|
|
20241105,091200,90767817,1491,1487,1492,1487,13065
|
|
20241105,091100,71305708,1487,1486,1489,1483,6620
|
|
20241105,091000,61472205,1486,1490,1491,1486,3931
|
|
20241105,090900,55616738,1490,1486,1490,1485,8537
|
|
20241105,090800,42926585,1489,1486,1489,1485,3184
|
|
20241105,090700,38191547,1486,1483,1486,1483,4961
|
|
20241105,090600,30823954,1484,1480,1484,1480,5294
|
|
20241105,090500,22980314,1480,1476,1481,1476,471
|
|
20241105,090400,22283809,1477,1473,1481,1473,3091
|
|
20241105,090300,17712621,1472,1470,1472,1470,26
|
|
20241105,090200,17674384,1470,1470,1470,1470,211
|
|
20241105,090100,17364214,1470,1470,1470,1470,100
|
|
20241105,090000,17217214,1470,1462,1470,1461,11734
|