599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,185600,1281412756,1418,1418,1418,1418,12561
|
|
20241106,185500,1281412756,1418,1418,1418,1418,0
|
|
20241106,185400,1281412756,1418,1418,1418,1418,0
|
|
20241106,185300,1281412756,1418,1418,1418,1418,0
|
|
20241106,185200,1281412756,1418,1418,1418,1418,0
|
|
20241106,185100,1281412756,1418,1418,1418,1418,0
|
|
20241106,185000,1281412756,1418,1418,1418,1418,0
|
|
20241106,184900,1281412756,1418,1418,1418,1418,0
|
|
20241106,184800,1281412756,1418,1418,1418,1418,0
|
|
20241106,184700,1281412756,1418,1418,1418,1418,0
|
|
20241106,184600,1281412756,1418,1418,1418,1418,0
|
|
20241106,184500,1281412756,1418,1418,1418,1418,0
|
|
20241106,184400,1281412756,1418,1418,1418,1418,0
|
|
20241106,184300,1281412756,1418,1418,1418,1418,0
|
|
20241106,184200,1281412756,1418,1418,1418,1418,0
|
|
20241106,184100,1281412756,1418,1418,1418,1418,0
|
|
20241106,184000,1281412756,1418,1418,1418,1418,0
|
|
20241106,183900,1281412756,1418,1418,1418,1418,0
|
|
20241106,183800,1281412756,1418,1418,1418,1418,0
|
|
20241106,183700,1281412756,1418,1418,1418,1418,0
|
|
20241106,183600,1281412756,1418,1418,1418,1418,0
|
|
20241106,183500,1281412756,1418,1418,1418,1418,0
|
|
20241106,183400,1281412756,1418,1418,1418,1418,0
|
|
20241106,183300,1281412756,1418,1418,1418,1418,0
|
|
20241106,183200,1281412756,1418,1418,1418,1418,0
|
|
20241106,183100,1281412756,1418,1418,1418,1418,0
|
|
20241106,183000,1281412756,1418,1418,1418,1418,0
|
|
20241106,182900,1281412756,1418,1418,1418,1418,0
|
|
20241106,182800,1281412756,1418,1418,1418,1418,0
|
|
20241106,182700,1281412756,1418,1418,1418,1418,0
|
|
20241106,182600,1281412756,1418,1418,1418,1418,12561
|
|
20241106,182500,1281412756,1418,1418,1418,1418,0
|
|
20241106,182400,1281412756,1418,1418,1418,1418,0
|
|
20241106,182300,1281412756,1418,1418,1418,1418,0
|
|
20241106,182200,1281412756,1418,1418,1418,1418,0
|
|
20241106,182100,1281412756,1418,1418,1418,1418,0
|
|
20241106,182000,1281412756,1418,1418,1418,1418,0
|
|
20241106,181900,1281412756,1418,1418,1418,1418,0
|
|
20241106,181800,1281412756,1418,1418,1418,1418,0
|
|
20241106,181700,1281412756,1418,1418,1418,1418,0
|
|
20241106,181600,1281412756,1418,1418,1418,1418,0
|
|
20241106,181500,1281412756,1418,1418,1418,1418,0
|
|
20241106,181400,1281412756,1418,1418,1418,1418,0
|
|
20241106,181300,1281412756,1418,1418,1418,1418,0
|
|
20241106,181200,1281412756,1418,1418,1418,1418,0
|
|
20241106,181100,1281412756,1418,1418,1418,1418,0
|
|
20241106,181000,1281412756,1418,1418,1418,1418,0
|
|
20241106,180900,1281412756,1418,1418,1418,1418,0
|
|
20241106,180800,1281412756,1418,1418,1418,1418,0
|
|
20241106,180700,1281412756,1418,1418,1418,1418,0
|
|
20241106,180600,1281412756,1418,1418,1418,1418,0
|
|
20241106,180500,1281412756,1418,1418,1418,1418,0
|
|
20241106,180400,1281412756,1418,1418,1418,1418,0
|
|
20241106,180300,1281412756,1418,1418,1418,1418,0
|
|
20241106,180200,1281412756,1418,1418,1418,1418,0
|
|
20241106,180100,1281412756,1418,1418,1418,1418,0
|
|
20241106,180000,1281412756,1418,1418,1418,1418,0
|
|
20241106,175900,1281412756,1418,1418,1418,1418,0
|
|
20241106,175800,1281412756,1418,1418,1418,1418,0
|
|
20241106,175700,1281412756,1418,1418,1418,1418,0
|
|
20241106,175600,1281412756,1418,1418,1418,1418,12561
|
|
20241106,175500,1281412756,1418,1418,1418,1418,0
|
|
20241106,175400,1281412756,1418,1418,1418,1418,0
|
|
20241106,175300,1281412756,1418,1418,1418,1418,0
|
|
20241106,175200,1281412756,1418,1418,1418,1418,0
|
|
20241106,175100,1281412756,1418,1418,1418,1418,0
|
|
20241106,175000,1281412756,1418,1418,1418,1418,0
|
|
20241106,174900,1281412756,1418,1418,1418,1418,0
|
|
20241106,174800,1281412756,1418,1418,1418,1418,0
|
|
20241106,174700,1281412756,1418,1418,1418,1418,0
|
|
20241106,174600,1281412756,1418,1418,1418,1418,0
|
|
20241106,174500,1281412756,1418,1418,1418,1418,0
|
|
20241106,174400,1281412756,1418,1418,1418,1418,0
|
|
20241106,174300,1281412756,1418,1418,1418,1418,0
|
|
20241106,174200,1281412756,1418,1418,1418,1418,0
|
|
20241106,174100,1281412756,1418,1418,1418,1418,0
|
|
20241106,174000,1281412756,1418,1418,1418,1418,0
|
|
20241106,173900,1281412756,1418,1418,1418,1418,0
|
|
20241106,173800,1281412756,1418,1418,1418,1418,0
|
|
20241106,173700,1281412756,1418,1418,1418,1418,0
|
|
20241106,173600,1281412756,1418,1418,1418,1418,0
|
|
20241106,173500,1281412756,1418,1418,1418,1418,0
|
|
20241106,173400,1281412756,1418,1418,1418,1418,0
|
|
20241106,173300,1281412756,1418,1418,1418,1418,0
|
|
20241106,173200,1281412756,1418,1418,1418,1418,0
|
|
20241106,173100,1281412756,1418,1418,1418,1418,0
|
|
20241106,173000,1281412756,1418,1418,1418,1418,0
|
|
20241106,172900,1281412756,1418,1418,1418,1418,0
|
|
20241106,172800,1281412756,1418,1418,1418,1418,0
|
|
20241106,172700,1281412756,1418,1418,1418,1418,0
|
|
20241106,172600,1281412756,1418,1418,1418,1418,12561
|
|
20241106,172500,1281412756,1418,1418,1418,1418,0
|
|
20241106,172400,1281412756,1418,1418,1418,1418,0
|
|
20241106,172300,1281412756,1418,1418,1418,1418,0
|
|
20241106,172200,1281412756,1418,1418,1418,1418,0
|
|
20241106,172100,1281412756,1418,1418,1418,1418,0
|
|
20241106,172000,1281412756,1418,1418,1418,1418,0
|
|
20241106,171900,1281412756,1418,1418,1418,1418,0
|
|
20241106,171800,1281412756,1418,1418,1418,1418,0
|
|
20241106,171700,1281412756,1418,1418,1418,1418,0
|
|
20241106,171600,1281412756,1418,1418,1418,1418,0
|
|
20241106,171500,1281412756,1418,1418,1418,1418,0
|
|
20241106,171400,1281412756,1418,1418,1418,1418,0
|
|
20241106,171300,1281412756,1418,1418,1418,1418,0
|
|
20241106,171200,1281412756,1418,1418,1418,1418,0
|
|
20241106,171100,1281412756,1418,1418,1418,1418,0
|
|
20241106,171000,1281412756,1418,1418,1418,1418,0
|
|
20241106,170900,1281412756,1418,1418,1418,1418,0
|
|
20241106,170800,1281412756,1418,1418,1418,1418,0
|
|
20241106,170700,1281412756,1418,1418,1418,1418,0
|
|
20241106,170600,1281412756,1418,1418,1418,1418,0
|
|
20241106,170500,1281412756,1418,1418,1418,1418,0
|
|
20241106,170400,1281412756,1418,1418,1418,1418,0
|
|
20241106,170300,1281412756,1418,1418,1418,1418,0
|
|
20241106,170200,1281412756,1418,1418,1418,1418,0
|
|
20241106,170100,1281412756,1418,1418,1418,1418,0
|
|
20241106,170000,1281412756,1418,1418,1418,1418,0
|
|
20241106,165900,1281412756,1418,1418,1418,1418,0
|
|
20241106,165800,1281412756,1418,1418,1418,1418,0
|
|
20241106,165700,1281412756,1418,1418,1418,1418,0
|
|
20241106,165600,1281412756,1418,1418,1418,1418,12561
|
|
20241106,165500,1281412756,1418,1418,1418,1418,0
|
|
20241106,165400,1281412756,1418,1418,1418,1418,0
|
|
20241106,165300,1281412756,1418,1418,1418,1418,0
|
|
20241106,165200,1281412756,1418,1418,1418,1418,0
|
|
20241106,165100,1281412756,1418,1418,1418,1418,0
|
|
20241106,165000,1281412756,1418,1418,1418,1418,0
|
|
20241106,164900,1281412756,1418,1418,1418,1418,0
|
|
20241106,164800,1281412756,1418,1418,1418,1418,0
|
|
20241106,164700,1281412756,1418,1418,1418,1418,0
|
|
20241106,164600,1281412756,1418,1418,1418,1418,0
|
|
20241106,164500,1281412756,1418,1418,1418,1418,0
|
|
20241106,164400,1281412756,1418,1418,1418,1418,0
|
|
20241106,164300,1281412756,1418,1418,1418,1418,0
|
|
20241106,164200,1281412756,1418,1418,1418,1418,0
|
|
20241106,164100,1281412756,1418,1418,1418,1418,0
|
|
20241106,164000,1281412756,1418,1418,1418,1418,0
|
|
20241106,163900,1281412756,1418,1418,1418,1418,0
|
|
20241106,163800,1281412756,1418,1418,1418,1418,0
|
|
20241106,163700,1281412756,1418,1418,1418,1418,0
|
|
20241106,163600,1281412756,1418,1418,1418,1418,0
|
|
20241106,163500,1281412756,1418,1418,1418,1418,0
|
|
20241106,163400,1281412756,1418,1418,1418,1418,0
|
|
20241106,163300,1281412756,1418,1418,1418,1418,0
|
|
20241106,163200,1281412756,1418,1418,1418,1418,0
|
|
20241106,163100,1281412756,1418,1418,1418,1418,0
|
|
20241106,163000,1281412756,1418,1418,1418,1418,0
|
|
20241106,162900,1281412756,1418,1418,1418,1418,0
|
|
20241106,162800,1281412756,1418,1418,1418,1418,0
|
|
20241106,162700,1281412756,1418,1418,1418,1418,0
|
|
20241106,162600,1281412756,1418,1418,1418,1418,12561
|
|
20241106,162500,1281412756,1418,1418,1418,1418,0
|
|
20241106,162400,1281412756,1418,1418,1418,1418,0
|
|
20241106,162300,1281412756,1418,1418,1418,1418,0
|
|
20241106,162200,1281412756,1418,1418,1418,1418,0
|
|
20241106,162100,1281412756,1418,1418,1418,1418,0
|
|
20241106,162000,1281412756,1418,1418,1418,1418,0
|
|
20241106,161900,1281412756,1418,1418,1418,1418,0
|
|
20241106,161800,1281412756,1418,1418,1418,1418,0
|
|
20241106,161700,1281412756,1418,1418,1418,1418,0
|
|
20241106,161600,1281412756,1418,1418,1418,1418,0
|
|
20241106,161500,1281412756,1418,1418,1418,1418,0
|
|
20241106,161400,1281412756,1418,1418,1418,1418,0
|
|
20241106,161300,1281412756,1418,1418,1418,1418,0
|
|
20241106,161200,1281412756,1418,1418,1418,1418,0
|
|
20241106,161100,1281412756,1418,1418,1418,1418,0
|
|
20241106,161000,1281412756,1418,1418,1418,1418,0
|
|
20241106,160900,1281412756,1418,1418,1418,1418,0
|
|
20241106,160800,1281412756,1418,1418,1418,1418,0
|
|
20241106,160700,1281412756,1418,1418,1418,1418,0
|
|
20241106,160600,1281412756,1418,1418,1418,1418,0
|
|
20241106,160500,1281412756,1418,1418,1418,1418,0
|
|
20241106,160400,1281412756,1418,1418,1418,1418,0
|
|
20241106,160300,1281412756,1418,1418,1418,1418,0
|
|
20241106,160200,1281412756,1418,1418,1418,1418,0
|
|
20241106,160100,1281412756,1418,1418,1418,1418,0
|
|
20241106,160000,1281412756,1418,1418,1418,1418,0
|
|
20241106,155900,1281412756,1418,1418,1418,1418,0
|
|
20241106,155800,1281412756,1418,1418,1418,1418,0
|
|
20241106,155700,1281412756,1418,1418,1418,1418,0
|
|
20241106,155600,1281412756,1418,1418,1418,1418,12561
|
|
20241106,155500,1281412756,1418,1418,1418,1418,0
|
|
20241106,155400,1281412756,1418,1418,1418,1418,0
|
|
20241106,155300,1281412756,1418,1418,1418,1418,0
|
|
20241106,155200,1281412756,1418,1418,1418,1418,0
|
|
20241106,155100,1281412756,1418,1418,1418,1418,0
|
|
20241106,155000,1281412756,1418,1418,1418,1418,0
|
|
20241106,154900,1281412756,1418,1418,1418,1418,0
|
|
20241106,154800,1281412756,1418,1418,1418,1418,0
|
|
20241106,154700,1281412756,1418,1418,1418,1418,0
|
|
20241106,154600,1281412756,1418,1418,1418,1418,0
|
|
20241106,154500,1281412756,1418,1418,1418,1418,0
|
|
20241106,154400,1281412756,1418,1418,1418,1418,0
|
|
20241106,154300,1281412756,1418,1418,1418,1418,0
|
|
20241106,154200,1281412756,1418,1418,1418,1418,0
|
|
20241106,154100,1281412756,1418,1418,1418,1418,0
|
|
20241106,154000,1281412756,1418,1418,1418,1418,0
|
|
20241106,153900,1281412756,1418,1418,1418,1418,0
|
|
20241106,153800,1281412756,1418,1418,1418,1418,0
|
|
20241106,153700,1281412756,1418,1418,1418,1418,0
|
|
20241106,153600,1281412756,1418,1418,1418,1418,0
|
|
20241106,153500,1281412756,1418,1418,1418,1418,0
|
|
20241106,153400,1281412756,1418,1418,1418,1418,0
|
|
20241106,153300,1281412756,1418,1418,1418,1418,0
|
|
20241106,153200,1281412756,1418,1418,1418,1418,0
|
|
20241106,153100,1281412756,1418,1418,1418,1418,0
|
|
20241106,153000,1281412756,1418,1418,1418,1418,12561
|
|
20241106,152900,1263601258,1418,1418,1418,1418,0
|
|
20241106,152800,1263601258,1418,1418,1418,1418,0
|
|
20241106,152700,1263601258,1418,1418,1418,1418,0
|
|
20241106,152600,1263601258,1418,1418,1418,1418,0
|
|
20241106,152500,1263601258,1418,1418,1418,1418,0
|
|
20241106,152400,1263601258,1418,1418,1418,1418,0
|
|
20241106,152300,1263601258,1418,1418,1418,1418,0
|
|
20241106,152200,1263601258,1418,1418,1418,1418,0
|
|
20241106,152100,1263601258,1418,1418,1418,1418,0
|
|
20241106,152000,1263601258,1418,1418,1418,1418,0
|
|
20241106,151900,1263601258,1418,1418,1418,1416,2658
|
|
20241106,151800,1259836216,1418,1416,1418,1415,1720
|
|
20241106,151700,1257397982,1415,1415,1416,1415,3113
|
|
20241106,151600,1252992251,1416,1415,1416,1414,1300
|
|
20241106,151500,1251152166,1415,1420,1420,1414,29965
|
|
20241106,151400,1208672695,1420,1418,1420,1418,1672
|
|
20241106,151300,1206300751,1420,1418,1420,1417,2564
|
|
20241106,151200,1202665156,1418,1419,1419,1417,11729
|
|
20241106,151100,1186032484,1419,1421,1422,1419,17672
|
|
20241106,151000,1160939807,1422,1422,1423,1422,2988
|
|
20241106,150900,1156690589,1422,1424,1424,1422,7987
|
|
20241106,150800,1145323734,1424,1426,1426,1424,2445
|
|
20241106,150700,1141840319,1425,1426,1428,1425,2169
|
|
20241106,150600,1138746833,1427,1427,1427,1427,2288
|
|
20241106,150500,1135481857,1429,1430,1430,1428,1398
|
|
20241106,150400,1133485256,1430,1431,1431,1428,2955
|
|
20241106,150300,1129263855,1429,1429,1429,1429,1308
|
|
20241106,150200,1127394723,1430,1431,1431,1430,413
|
|
20241106,150100,1126803954,1432,1432,1432,1432,176
|
|
20241106,150000,1126551922,1432,1432,1433,1430,641
|
|
20241106,145900,1125634341,1432,1433,1433,1432,208
|
|
20241106,145800,1125336483,1432,1431,1432,1430,1272
|
|
20241106,145700,1123516678,1431,1431,1431,1431,1
|
|
20241106,145600,1123515247,1427,1427,1427,1427,1460
|
|
20241106,145500,1121431827,1427,1428,1428,1426,1406
|
|
20241106,145400,1119426403,1428,1430,1430,1428,472
|
|
20241106,145300,1118751598,1430,1429,1430,1429,317
|
|
20241106,145200,1118298373,1431,1428,1431,1427,5502
|
|
20241106,145100,1110436320,1427,1424,1427,1424,4281
|
|
20241106,145000,1104335374,1423,1420,1423,1420,883
|
|
20241106,144900,1103079515,1420,1419,1420,1419,4254
|
|
20241106,144800,1097039086,1419,1420,1420,1419,343
|
|
20241106,144700,1096552036,1420,1420,1420,1418,6362
|
|
20241106,144600,1087519067,1419,1421,1421,1417,7508
|
|
20241106,144500,1076858971,1421,1423,1425,1421,19669
|
|
20241106,144400,1048898222,1425,1422,1425,1422,302
|
|
20241106,144300,1048468775,1422,1424,1425,1422,3277
|
|
20241106,144200,1043804959,1425,1424,1425,1424,1248
|
|
20241106,144100,1042026806,1426,1426,1426,1423,1257
|
|
20241106,144000,1040234789,1426,1427,1427,1422,46607
|
|
20241106,143900,973848654,1428,1428,1428,1428,2105
|
|
20241106,143800,970842714,1427,1427,1427,1427,490
|
|
20241106,143700,970143484,1427,1427,1428,1427,317
|
|
20241106,143600,969691008,1428,1428,1428,1428,45
|
|
20241106,143500,969626748,1427,1428,1428,1427,220
|
|
20241106,143400,969312593,1428,1428,1428,1427,2497
|
|
20241106,143300,965747477,1429,1428,1429,1428,2380
|
|
20241106,143200,962347823,1427,1427,1427,1427,2
|
|
20241106,143100,962344969,1427,1428,1428,1427,3300
|
|
20241106,143000,957633569,1428,1427,1428,1427,5733
|
|
20241106,142900,949448416,1428,1428,1428,1428,3737
|
|
20241106,142800,944111980,1428,1429,1429,1428,2923
|
|
20241106,142700,939937561,1429,1428,1429,1428,579
|
|
20241106,142600,939110741,1428,1428,1429,1427,5405
|
|
20241106,142500,931393890,1428,1429,1429,1428,3128
|
|
20241106,142400,926927096,1429,1429,1429,1429,3232
|
|
20241106,142300,922308568,1429,1430,1430,1429,1756
|
|
20241106,142200,919799063,1430,1430,1430,1430,940
|
|
20241106,142100,918454863,1430,1430,1430,1430,18
|
|
20241106,142000,918429123,1430,1430,1430,1430,11
|
|
20241106,141900,918413393,1431,1431,1431,1430,9866
|
|
20241106,141800,904304782,1431,1431,1431,1431,10
|
|
20241106,141700,904290472,1431,1431,1431,1431,3738
|
|
20241106,141600,898941394,1431,1431,1431,1430,1653
|
|
20241106,141500,896576001,1431,1430,1431,1430,620
|
|
20241106,141400,895688821,1430,1430,1430,1430,40
|
|
20241106,141300,895631621,1431,1431,1431,1430,2444
|
|
20241106,141200,892134474,1430,1431,1431,1430,11665
|
|
20241106,141100,875445013,1432,1432,1432,1432,674
|
|
20241106,141000,874479845,1432,1433,1433,1432,775
|
|
20241106,140900,873369275,1432,1432,1432,1432,326
|
|
20241106,140800,872902443,1432,1432,1432,1432,402
|
|
20241106,140700,872326779,1431,1433,1433,1431,1066
|
|
20241106,140600,870799293,1432,1432,1432,1432,221
|
|
20241106,140500,870482821,1432,1435,1435,1432,5047
|
|
20241106,140400,863251590,1432,1431,1435,1431,2121
|
|
20241106,140300,860216362,1431,1429,1431,1429,4130
|
|
20241106,140200,854312937,1430,1431,1431,1430,1248
|
|
20241106,140100,852528079,1429,1433,1434,1429,30488
|
|
20241106,140000,808896209,1433,1435,1435,1433,17474
|
|
20241106,135900,783836638,1435,1437,1437,1435,2341
|
|
20241106,135800,780475087,1437,1436,1437,1436,526
|
|
20241106,135700,779719231,1436,1437,1437,1436,226
|
|
20241106,135600,779394690,1437,1437,1437,1437,29
|
|
20241106,135500,779353017,1436,1436,1436,1436,0
|
|
20241106,135400,779353017,1436,1436,1436,1436,1
|
|
20241106,135300,779351581,1436,1437,1437,1436,608
|
|
20241106,135200,778478453,1435,1435,1435,1435,0
|
|
20241106,135100,778478453,1435,1435,1435,1435,1
|
|
20241106,135000,778477018,1434,1438,1438,1434,5061
|
|
20241106,134900,771219019,1438,1436,1438,1436,300
|
|
20241106,134800,770787950,1434,1435,1435,1434,4862
|
|
20241106,134700,763811130,1435,1435,1435,1435,850
|
|
20241106,134600,762591380,1435,1435,1435,1435,101
|
|
20241106,134500,762446445,1436,1436,1436,1436,170
|
|
20241106,134400,762202325,1436,1435,1436,1435,30
|
|
20241106,134300,762159255,1434,1434,1434,1433,1052
|
|
20241106,134200,760651027,1433,1434,1434,1433,2856
|
|
20241106,134100,756556117,1432,1432,1432,1432,0
|
|
20241106,134000,756556117,1432,1433,1434,1432,843
|
|
20241106,133900,755348873,1432,1432,1432,1432,211
|
|
20241106,133800,755046721,1431,1430,1436,1430,2415
|
|
20241106,133700,751592229,1431,1435,1435,1430,20143
|
|
20241106,133600,722725361,1435,1436,1436,1435,21
|
|
20241106,133500,722695225,1436,1436,1436,1435,1044
|
|
20241106,133400,721196042,1436,1437,1437,1436,1229
|
|
20241106,133300,719431192,1436,1436,1436,1436,777
|
|
20241106,133200,718315420,1436,1435,1439,1435,1833
|
|
20241106,133100,715684929,1435,1436,1436,1435,221
|
|
20241106,133000,715367679,1436,1436,1436,1436,915
|
|
20241106,132900,714053739,1435,1437,1437,1435,2963
|
|
20241106,132800,709801386,1436,1437,1439,1436,330
|
|
20241106,132700,709327239,1438,1439,1439,1437,1177
|
|
20241106,132600,707634601,1439,1435,1439,1435,2829
|
|
20241106,132500,703566202,1435,1436,1436,1435,1214
|
|
20241106,132400,701822912,1436,1436,1436,1434,3550
|
|
20241106,132300,696725182,1435,1436,1436,1434,3254
|
|
20241106,132200,692055558,1436,1441,1441,1436,7746
|
|
20241106,132100,680920035,1441,1440,1441,1439,3743
|
|
20241106,132000,675529268,1441,1439,1441,1439,750
|
|
20241106,131900,674448818,1439,1439,1439,1439,243
|
|
20241106,131800,674099141,1438,1441,1441,1438,2252
|
|
20241106,131700,670856500,1442,1444,1444,1442,2070
|
|
20241106,131600,667871430,1441,1440,1441,1440,15
|
|
20241106,131500,667849829,1442,1438,1442,1438,160
|
|
20241106,131400,667619121,1436,1440,1440,1435,30707
|
|
20241106,131300,623488413,1440,1441,1441,1440,500
|
|
20241106,131200,622767947,1441,1442,1442,1441,1056
|
|
20241106,131100,621246200,1441,1443,1445,1441,370
|
|
20241106,131000,620712407,1443,1443,1443,1443,5
|
|
20241106,130900,620705192,1443,1443,1450,1439,388
|
|
20241106,130800,620145383,1439,1440,1440,1439,1522
|
|
20241106,130700,617954225,1440,1438,1440,1438,2015
|
|
20241106,130600,615056635,1438,1441,1441,1438,7272
|
|
20241106,130500,604596882,1451,1445,1451,1440,10122
|
|
20241106,130400,590004068,1445,1444,1445,1444,12038
|
|
20241106,130300,572621195,1446,1447,1447,1446,505
|
|
20241106,130200,571890964,1447,1451,1453,1443,30086
|
|
20241106,130100,528347969,1451,1451,1451,1451,376
|
|
20241106,130000,527802393,1451,1455,1455,1451,11
|
|
20241106,125900,527786392,1451,1451,1451,1451,0
|
|
20241106,125800,527786392,1451,1451,1451,1451,61
|
|
20241106,125700,527697881,1451,1451,1451,1451,84
|
|
20241106,125600,527575997,1451,1451,1451,1451,95
|
|
20241106,125500,527438152,1451,1450,1451,1450,107
|
|
20241106,125400,527282986,1450,1450,1450,1450,371
|
|
20241106,125300,526745036,1450,1450,1450,1450,1480
|
|
20241106,125200,524599036,1450,1452,1452,1450,5139
|
|
20241106,125100,517144544,1452,1455,1455,1452,318
|
|
20241106,125000,516682154,1456,1456,1456,1450,10203
|
|
20241106,124900,501878370,1456,1455,1456,1455,520
|
|
20241106,124800,501121560,1451,1455,1456,1451,3050
|
|
20241106,124700,496690807,1455,1451,1455,1451,534
|
|
20241106,124600,495915969,1451,1451,1454,1451,108
|
|
20241106,124500,495758967,1451,1451,1451,1451,14
|
|
20241106,124400,495738653,1450,1452,1452,1450,4545
|
|
20241106,124300,489145977,1456,1456,1456,1455,954
|
|
20241106,124200,487757802,1456,1455,1456,1455,13
|
|
20241106,124100,487738875,1455,1452,1455,1450,2880
|
|
20241106,124000,483554203,1450,1450,1451,1449,1109
|
|
20241106,123900,481946618,1449,1449,1450,1449,2372
|
|
20241106,123800,478509280,1449,1450,1450,1449,2400
|
|
20241106,123700,475031513,1450,1451,1451,1450,3010
|
|
20241106,123600,470666888,1450,1450,1450,1450,30
|
|
20241106,123500,470623388,1450,1452,1455,1450,5997
|
|
20241106,123400,461917065,1455,1455,1455,1450,3773
|
|
20241106,123300,456442310,1455,1455,1455,1453,1583
|
|
20241106,123200,454142207,1455,1456,1456,1454,3367
|
|
20241106,123100,449241494,1457,1459,1459,1457,1298
|
|
20241106,123000,447349135,1462,1462,1462,1458,13686
|
|
20241106,122900,427366913,1462,1461,1462,1461,2084
|
|
20241106,122800,424322165,1462,1462,1463,1462,170
|
|
20241106,122700,424073525,1462,1462,1462,1462,0
|
|
20241106,122600,424073525,1462,1462,1462,1462,443
|
|
20241106,122500,423425859,1461,1464,1464,1461,3383
|
|
20241106,122400,418478227,1463,1464,1464,1463,3638
|
|
20241106,122300,413152374,1464,1464,1464,1464,1780
|
|
20241106,122200,410546454,1463,1463,1463,1463,0
|
|
20241106,122100,410546454,1463,1462,1463,1462,505
|
|
20241106,122000,409808139,1462,1465,1465,1462,7032
|
|
20241106,121900,399521103,1467,1467,1467,1467,0
|
|
20241106,121800,399521103,1467,1467,1467,1467,1036
|
|
20241106,121700,398001291,1467,1468,1468,1466,7486
|
|
20241106,121600,387018554,1471,1470,1471,1468,2546
|
|
20241106,121500,383278102,1471,1471,1471,1470,4107
|
|
20241106,121400,377240014,1471,1472,1472,1471,811
|
|
20241106,121300,376046244,1472,1473,1473,1472,102
|
|
20241106,121200,375896000,1473,1473,1473,1473,0
|
|
20241106,121100,375896000,1473,1473,1473,1473,0
|
|
20241106,121000,375896000,1473,1472,1473,1472,20
|
|
20241106,120900,375866558,1471,1471,1471,1471,145
|
|
20241106,120800,375653263,1471,1471,1472,1471,1102
|
|
20241106,120700,374031651,1470,1472,1472,1470,6083
|
|
20241106,120600,365086366,1471,1472,1472,1471,597
|
|
20241106,120500,364207657,1471,1474,1474,1471,3080
|
|
20241106,120400,359674623,1473,1474,1475,1472,3369
|
|
20241106,120300,354713779,1476,1475,1476,1474,841
|
|
20241106,120200,353473341,1475,1478,1479,1475,11090
|
|
20241106,120100,337097992,1478,1479,1480,1478,2579
|
|
20241106,120000,333283820,1480,1480,1480,1480,0
|
|
20241106,115900,333283820,1480,1480,1480,1480,78
|
|
20241106,115800,333168380,1480,1480,1480,1480,32
|
|
20241106,115700,333121020,1480,1479,1480,1479,505
|
|
20241106,115600,332373625,1478,1478,1478,1478,250
|
|
20241106,115500,332004125,1479,1480,1480,1479,21796
|
|
20241106,115400,299750158,1481,1481,1481,1481,17
|
|
20241106,115300,299724981,1481,1481,1481,1481,3
|
|
20241106,115200,299720538,1480,1481,1481,1480,5507
|
|
20241106,115100,291566279,1481,1482,1482,1481,6356
|
|
20241106,115000,282147780,1482,1483,1483,1482,1593
|
|
20241106,114900,279785454,1484,1483,1484,1483,1089
|
|
20241106,114800,278169467,1483,1483,1483,1483,1000
|
|
20241106,114700,276686467,1483,1483,1483,1483,2645
|
|
20241106,114600,272763932,1483,1483,1483,1483,3000
|
|
20241106,114500,268314932,1484,1484,1484,1484,45
|
|
20241106,114400,268248152,1484,1484,1484,1484,25
|
|
20241106,114300,268211052,1484,1484,1484,1484,1
|
|
20241106,114200,268209568,1484,1485,1485,1484,1601
|
|
20241106,114100,265833673,1485,1483,1485,1483,756
|
|
20241106,114000,264712523,1485,1485,1485,1485,1
|
|
20241106,113900,264711038,1485,1485,1485,1485,0
|
|
20241106,113800,264711038,1485,1485,1485,1485,0
|
|
20241106,113700,264711038,1485,1485,1485,1485,0
|
|
20241106,113600,264711038,1485,1484,1485,1484,14
|
|
20241106,113500,264690261,1484,1484,1484,1484,571
|
|
20241106,113400,263842897,1485,1485,1485,1485,0
|
|
20241106,113300,263842897,1485,1484,1485,1484,50
|
|
20241106,113200,263768648,1485,1488,1488,1485,574
|
|
20241106,113100,262915883,1488,1488,1488,1488,2
|
|
20241106,113000,262912907,1485,1485,1485,1485,0
|
|
20241106,112900,262912907,1485,1488,1488,1485,33
|
|
20241106,112800,262863858,1483,1483,1483,1483,0
|
|
20241106,112700,262863858,1483,1488,1488,1483,3365
|
|
20241106,112600,257873043,1485,1488,1488,1485,94
|
|
20241106,112500,257733450,1488,1487,1488,1487,6
|
|
20241106,112400,257724527,1489,1489,1489,1489,0
|
|
20241106,112300,257724527,1489,1489,1489,1489,0
|
|
20241106,112200,257724527,1489,1489,1489,1489,0
|
|
20241106,112100,257724527,1489,1489,1489,1489,0
|
|
20241106,112000,257724527,1489,1489,1489,1489,0
|
|
20241106,111900,257724527,1489,1489,1489,1489,0
|
|
20241106,111800,257724527,1489,1489,1489,1489,1
|
|
20241106,111700,257723038,1483,1485,1489,1483,3051
|
|
20241106,111600,253195059,1489,1489,1489,1489,3
|
|
20241106,111500,253190592,1489,1489,1489,1489,1
|
|
20241106,111400,253189103,1489,1484,1489,1484,101
|
|
20241106,111300,253039214,1489,1488,1489,1488,200
|
|
20241106,111200,252741419,1489,1489,1489,1489,0
|
|
20241106,111100,252741419,1489,1485,1489,1485,1030
|
|
20241106,111000,251211749,1489,1485,1489,1485,6735
|
|
20241106,110900,241210270,1485,1488,1488,1485,4492
|
|
20241106,110800,234536653,1489,1489,1489,1489,50
|
|
20241106,110700,234462203,1489,1488,1489,1488,905
|
|
20241106,110600,233115562,1488,1488,1488,1488,0
|
|
20241106,110500,233115562,1488,1487,1488,1487,47
|
|
20241106,110400,233045646,1487,1487,1487,1487,60
|
|
20241106,110300,232956426,1483,1484,1484,1483,1573
|
|
20241106,110200,230623648,1485,1485,1485,1485,17
|
|
20241106,110100,230598403,1487,1484,1487,1483,2600
|
|
20241106,110000,226734175,1486,1486,1486,1486,0
|
|
20241106,105900,226734175,1486,1486,1486,1486,104
|
|
20241106,105800,226579631,1487,1486,1487,1486,213
|
|
20241106,105700,226263112,1486,1486,1486,1486,5
|
|
20241106,105600,226255682,1486,1486,1487,1484,2247
|
|
20241106,105500,222920725,1487,1487,1487,1485,1019
|
|
20241106,105400,221406602,1487,1487,1487,1487,0
|
|
20241106,105300,221406602,1487,1487,1487,1487,111
|
|
20241106,105200,221241545,1486,1486,1486,1486,0
|
|
20241106,105100,221241545,1486,1486,1486,1486,1285
|
|
20241106,105000,219332035,1487,1487,1487,1487,1
|
|
20241106,104900,219330548,1486,1487,1487,1486,94
|
|
20241106,104800,219190863,1487,1487,1487,1487,696
|
|
20241106,104700,218155911,1487,1487,1487,1487,100
|
|
20241106,104600,218007211,1487,1487,1487,1487,5
|
|
20241106,104500,217999776,1487,1487,1487,1487,3776
|
|
20241106,104400,212384864,1488,1487,1488,1487,4321
|
|
20241106,104300,205959200,1488,1487,1488,1487,52
|
|
20241106,104200,205881870,1487,1487,1487,1487,0
|
|
20241106,104100,205881870,1487,1487,1488,1487,4994
|
|
20241106,104000,198454270,1487,1487,1487,1487,0
|
|
20241106,103900,198454270,1487,1487,1487,1487,0
|
|
20241106,103800,198454270,1487,1487,1487,1487,0
|
|
20241106,103700,198454270,1487,1487,1487,1487,193
|
|
20241106,103600,198167279,1487,1487,1487,1487,23
|
|
20241106,103500,198133078,1487,1487,1487,1487,34
|
|
20241106,103400,198082520,1489,1489,1489,1489,1
|
|
20241106,103300,198081031,1487,1487,1487,1487,0
|
|
20241106,103200,198081031,1487,1487,1487,1487,1000
|
|
20241106,103100,196594031,1487,1487,1487,1487,500
|
|
20241106,103000,195850531,1487,1490,1490,1487,743
|
|
20241106,102900,194745418,1491,1491,1491,1491,206
|
|
20241106,102800,194438272,1491,1491,1491,1491,375
|
|
20241106,102700,193879147,1491,1491,1491,1491,399
|
|
20241106,102600,193284238,1491,1491,1491,1491,34
|
|
20241106,102500,193233544,1491,1492,1492,1491,314
|
|
20241106,102400,192765063,1492,1492,1492,1492,12000
|
|
20241106,102300,174861063,1492,1491,1492,1491,4184
|
|
20241106,102200,168618883,1492,1491,1492,1491,27
|
|
20241106,102100,168578624,1492,1493,1493,1492,1137
|
|
20241106,102000,166881221,1493,1493,1493,1493,0
|
|
20241106,101900,166881221,1493,1493,1493,1493,788
|
|
20241106,101800,165704737,1493,1491,1493,1491,1712
|
|
20241106,101700,163150557,1491,1489,1492,1489,6343
|
|
20241106,101600,153703197,1489,1486,1489,1486,25
|
|
20241106,101500,153666038,1489,1488,1489,1488,56
|
|
20241106,101400,153582707,1488,1488,1488,1488,1483
|
|
20241106,101300,151376003,1488,1487,1488,1486,751
|
|
20241106,101200,150259018,1487,1487,1487,1487,43
|
|
20241106,101100,150195077,1488,1487,1488,1487,328
|
|
20241106,101000,149707340,1488,1488,1488,1488,13
|
|
20241106,100900,149687996,1489,1489,1489,1489,21
|
|
20241106,100800,149656727,1487,1487,1487,1487,30
|
|
20241106,100700,149612117,1489,1489,1489,1489,3
|
|
20241106,100600,149607650,1489,1488,1489,1488,665
|
|
20241106,100500,148618099,1486,1488,1488,1486,1697
|
|
20241106,100400,146096330,1488,1488,1488,1488,124
|
|
20241106,100300,145911818,1489,1489,1489,1489,0
|
|
20241106,100200,145911818,1489,1489,1489,1486,19
|
|
20241106,100100,145883557,1489,1489,1489,1489,0
|
|
20241106,100000,145883557,1489,1489,1489,1489,0
|
|
20241106,095900,145883557,1489,1489,1489,1489,0
|
|
20241106,095800,145883557,1489,1489,1489,1489,11
|
|
20241106,095700,145867178,1489,1486,1489,1486,714
|
|
20241106,095600,144806156,1486,1486,1486,1486,100
|
|
20241106,095500,144657556,1486,1486,1486,1486,47
|
|
20241106,095400,144587714,1486,1486,1486,1482,20
|
|
20241106,095300,144558034,1486,1484,1486,1482,61
|
|
20241106,095200,144467594,1482,1486,1486,1482,3174
|
|
20241106,095100,139755200,1485,1485,1485,1485,101
|
|
20241106,095000,139605215,1486,1486,1486,1486,0
|
|
20241106,094900,139605215,1486,1485,1486,1485,101
|
|
20241106,094800,139455229,1485,1486,1489,1485,1108
|
|
20241106,094700,137808931,1486,1489,1489,1486,919
|
|
20241106,094600,136442450,1487,1487,1490,1487,302
|
|
20241106,094500,135993373,1490,1489,1490,1489,326
|
|
20241106,094400,135507908,1490,1489,1490,1489,51
|
|
20241106,094300,135431919,1490,1490,1490,1490,231
|
|
20241106,094200,135087729,1490,1489,1490,1489,428
|
|
20241106,094100,134450034,1490,1490,1490,1490,2606
|
|
20241106,094000,130567094,1490,1488,1490,1488,516
|
|
20241106,093900,129799254,1488,1490,1490,1487,1698
|
|
20241106,093800,127274306,1490,1490,1490,1490,1
|
|
20241106,093700,127272816,1489,1486,1490,1486,6905
|
|
20241106,093600,117002657,1486,1486,1486,1486,2075
|
|
20241106,093500,113919207,1486,1486,1486,1485,1786
|
|
20241106,093400,111266937,1486,1486,1486,1485,1094
|
|
20241106,093300,109642258,1486,1486,1486,1486,149
|
|
20241106,093200,109420844,1487,1487,1487,1487,20
|
|
20241106,093100,109391104,1487,1487,1487,1487,11
|
|
20241106,093000,109374747,1487,1484,1487,1483,451
|
|
20241106,092900,108705780,1487,1484,1487,1484,2087
|
|
20241106,092800,105606964,1484,1483,1485,1483,4820
|
|
20241106,092700,98456937,1483,1483,1484,1483,614
|
|
20241106,092600,97546373,1480,1480,1483,1479,2293
|
|
20241106,092500,94152968,1480,1484,1484,1480,917
|
|
20241106,092400,92794984,1484,1483,1484,1480,7399
|
|
20241106,092300,81841739,1483,1486,1486,1483,1375
|
|
20241106,092200,79801525,1486,1486,1486,1486,1
|
|
20241106,092100,79800039,1483,1485,1485,1483,11873
|
|
20241106,092000,62175242,1485,1487,1487,1485,2609
|
|
20241106,091900,58297934,1487,1487,1487,1486,1968
|
|
20241106,091800,55372724,1487,1489,1489,1487,445
|
|
20241106,091700,54710909,1489,1488,1489,1487,153
|
|
20241106,091600,54483389,1488,1489,1490,1488,4
|
|
20241106,091500,54477433,1490,1490,1490,1490,3297
|
|
20241106,091400,49564903,1490,1491,1491,1490,10
|
|
20241106,091300,49550001,1491,1491,1491,1491,1
|
|
20241106,091200,49548510,1491,1492,1492,1490,3254
|
|
20241106,091100,44698820,1493,1494,1495,1493,2459
|
|
20241106,091000,41024081,1494,1492,1494,1491,3890
|
|
20241106,090900,35219141,1493,1490,1493,1490,2200
|
|
20241106,090800,31940601,1493,1492,1493,1490,2112
|
|
20241106,090700,28791364,1493,1490,1493,1490,735
|
|
20241106,090600,27696211,1490,1486,1490,1486,318
|
|
20241106,090500,27223591,1490,1487,1490,1485,3107
|
|
20241106,090400,22604969,1487,1486,1490,1486,151
|
|
20241106,090300,22380146,1490,1490,1490,1490,130
|
|
20241106,090200,22186446,1490,1485,1490,1485,3631
|
|
20241106,090100,16793161,1485,1484,1485,1484,7215
|
|
20241106,090000,6079269,1485,1492,1492,1485,4079
|