599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,185600,2077044749,1354,1354,1354,1354,13699
|
|
20241107,185500,2077044749,1354,1354,1354,1354,0
|
|
20241107,185400,2077044749,1354,1354,1354,1354,0
|
|
20241107,185300,2077044749,1354,1354,1354,1354,0
|
|
20241107,185200,2077044749,1354,1354,1354,1354,0
|
|
20241107,185100,2077044749,1354,1354,1354,1354,0
|
|
20241107,185000,2077044749,1354,1354,1354,1354,0
|
|
20241107,184900,2077044749,1354,1354,1354,1354,0
|
|
20241107,184800,2077044749,1354,1354,1354,1354,0
|
|
20241107,184700,2077044749,1354,1354,1354,1354,0
|
|
20241107,184600,2077044749,1354,1354,1354,1354,0
|
|
20241107,184500,2077044749,1354,1354,1354,1354,0
|
|
20241107,184400,2077044749,1354,1354,1354,1354,0
|
|
20241107,184300,2077044749,1354,1354,1354,1354,0
|
|
20241107,184200,2077044749,1354,1354,1354,1354,0
|
|
20241107,184100,2077044749,1354,1354,1354,1354,0
|
|
20241107,184000,2077044749,1354,1354,1354,1354,0
|
|
20241107,183900,2077044749,1354,1354,1354,1354,0
|
|
20241107,183800,2077044749,1354,1354,1354,1354,0
|
|
20241107,183700,2077044749,1354,1354,1354,1354,0
|
|
20241107,183600,2077044749,1354,1354,1354,1354,0
|
|
20241107,183500,2077044749,1354,1354,1354,1354,0
|
|
20241107,183400,2077044749,1354,1354,1354,1354,0
|
|
20241107,183300,2077044749,1354,1354,1354,1354,0
|
|
20241107,183200,2077044749,1354,1354,1354,1354,0
|
|
20241107,183100,2077044749,1354,1354,1354,1354,0
|
|
20241107,183000,2077044749,1354,1354,1354,1354,0
|
|
20241107,182900,2077044749,1354,1354,1354,1354,0
|
|
20241107,182800,2077044749,1354,1354,1354,1354,0
|
|
20241107,182700,2077044749,1354,1354,1354,1354,0
|
|
20241107,182600,2077044749,1354,1354,1354,1354,13699
|
|
20241107,182500,2077044749,1354,1354,1354,1354,0
|
|
20241107,182400,2077044749,1354,1354,1354,1354,0
|
|
20241107,182300,2077044749,1354,1354,1354,1354,0
|
|
20241107,182200,2077044749,1354,1354,1354,1354,0
|
|
20241107,182100,2077044749,1354,1354,1354,1354,0
|
|
20241107,182000,2077044749,1354,1354,1354,1354,0
|
|
20241107,181900,2077044749,1354,1354,1354,1354,0
|
|
20241107,181800,2077044749,1354,1354,1354,1354,0
|
|
20241107,181700,2077044749,1354,1354,1354,1354,0
|
|
20241107,181600,2077044749,1354,1354,1354,1354,0
|
|
20241107,181500,2077044749,1354,1354,1354,1354,0
|
|
20241107,181400,2077044749,1354,1354,1354,1354,0
|
|
20241107,181300,2077044749,1354,1354,1354,1354,0
|
|
20241107,181200,2077044749,1354,1354,1354,1354,0
|
|
20241107,181100,2077044749,1354,1354,1354,1354,0
|
|
20241107,181000,2077044749,1354,1354,1354,1354,0
|
|
20241107,180900,2077044749,1354,1354,1354,1354,0
|
|
20241107,180800,2077044749,1354,1354,1354,1354,0
|
|
20241107,180700,2077044749,1354,1354,1354,1354,0
|
|
20241107,180600,2077044749,1354,1354,1354,1354,0
|
|
20241107,180500,2077044749,1354,1354,1354,1354,0
|
|
20241107,180400,2077044749,1354,1354,1354,1354,0
|
|
20241107,180300,2077044749,1354,1354,1354,1354,0
|
|
20241107,180200,2077044749,1354,1354,1354,1354,0
|
|
20241107,180100,2077044749,1354,1354,1354,1354,0
|
|
20241107,180000,2077044749,1354,1354,1354,1354,0
|
|
20241107,175900,2077044749,1354,1354,1354,1354,0
|
|
20241107,175800,2077044749,1354,1354,1354,1354,0
|
|
20241107,175700,2077044749,1354,1354,1354,1354,0
|
|
20241107,175600,2077044749,1354,1354,1354,1354,13699
|
|
20241107,175500,2077044749,1354,1354,1354,1354,0
|
|
20241107,175400,2077044749,1354,1354,1354,1354,0
|
|
20241107,175300,2077044749,1354,1354,1354,1354,0
|
|
20241107,175200,2077044749,1354,1354,1354,1354,0
|
|
20241107,175100,2077044749,1354,1354,1354,1354,0
|
|
20241107,175000,2077044749,1354,1354,1354,1354,0
|
|
20241107,174900,2077044749,1354,1354,1354,1354,0
|
|
20241107,174800,2077044749,1354,1354,1354,1354,0
|
|
20241107,174700,2077044749,1354,1354,1354,1354,0
|
|
20241107,174600,2077044749,1354,1354,1354,1354,0
|
|
20241107,174500,2077044749,1354,1354,1354,1354,0
|
|
20241107,174400,2077044749,1354,1354,1354,1354,0
|
|
20241107,174300,2077044749,1354,1354,1354,1354,0
|
|
20241107,174200,2077044749,1354,1354,1354,1354,0
|
|
20241107,174100,2077044749,1354,1354,1354,1354,0
|
|
20241107,174000,2077044749,1354,1354,1354,1354,0
|
|
20241107,173900,2077044749,1354,1354,1354,1354,0
|
|
20241107,173800,2077044749,1354,1354,1354,1354,0
|
|
20241107,173700,2077044749,1354,1354,1354,1354,0
|
|
20241107,173600,2077044749,1354,1354,1354,1354,0
|
|
20241107,173500,2077044749,1354,1354,1354,1354,0
|
|
20241107,173400,2077044749,1354,1354,1354,1354,0
|
|
20241107,173300,2077044749,1354,1354,1354,1354,0
|
|
20241107,173200,2077044749,1354,1354,1354,1354,0
|
|
20241107,173100,2077044749,1354,1354,1354,1354,0
|
|
20241107,173000,2077044749,1354,1354,1354,1354,0
|
|
20241107,172900,2077044749,1354,1354,1354,1354,0
|
|
20241107,172800,2077044749,1354,1354,1354,1354,0
|
|
20241107,172700,2077044749,1354,1354,1354,1354,0
|
|
20241107,172600,2077044749,1354,1354,1354,1354,13699
|
|
20241107,172500,2077044749,1354,1354,1354,1354,0
|
|
20241107,172400,2077044749,1354,1354,1354,1354,0
|
|
20241107,172300,2077044749,1354,1354,1354,1354,0
|
|
20241107,172200,2077044749,1354,1354,1354,1354,0
|
|
20241107,172100,2077044749,1354,1354,1354,1354,0
|
|
20241107,172000,2077044749,1354,1354,1354,1354,0
|
|
20241107,171900,2077044749,1354,1354,1354,1354,0
|
|
20241107,171800,2077044749,1354,1354,1354,1354,0
|
|
20241107,171700,2077044749,1354,1354,1354,1354,0
|
|
20241107,171600,2077044749,1354,1354,1354,1354,0
|
|
20241107,171500,2077044749,1354,1354,1354,1354,0
|
|
20241107,171400,2077044749,1354,1354,1354,1354,0
|
|
20241107,171300,2077044749,1354,1354,1354,1354,0
|
|
20241107,171200,2077044749,1354,1354,1354,1354,0
|
|
20241107,171100,2077044749,1354,1354,1354,1354,0
|
|
20241107,171000,2077044749,1354,1354,1354,1354,0
|
|
20241107,170900,2077044749,1354,1354,1354,1354,0
|
|
20241107,170800,2077044749,1354,1354,1354,1354,0
|
|
20241107,170700,2077044749,1354,1354,1354,1354,0
|
|
20241107,170600,2077044749,1354,1354,1354,1354,0
|
|
20241107,170500,2077044749,1354,1354,1354,1354,0
|
|
20241107,170400,2077044749,1354,1354,1354,1354,0
|
|
20241107,170300,2077044749,1354,1354,1354,1354,0
|
|
20241107,170200,2077044749,1354,1354,1354,1354,0
|
|
20241107,170100,2077044749,1354,1354,1354,1354,0
|
|
20241107,170000,2077044749,1354,1354,1354,1354,0
|
|
20241107,165900,2077044749,1354,1354,1354,1354,0
|
|
20241107,165800,2077044749,1354,1354,1354,1354,0
|
|
20241107,165700,2077044749,1354,1354,1354,1354,0
|
|
20241107,165600,2077044749,1354,1354,1354,1354,13699
|
|
20241107,165500,2077044749,1354,1354,1354,1354,0
|
|
20241107,165400,2077044749,1354,1354,1354,1354,0
|
|
20241107,165300,2077044749,1354,1354,1354,1354,0
|
|
20241107,165200,2077044749,1354,1354,1354,1354,0
|
|
20241107,165100,2077044749,1354,1354,1354,1354,0
|
|
20241107,165000,2077044749,1354,1354,1354,1354,0
|
|
20241107,164900,2077044749,1354,1354,1354,1354,0
|
|
20241107,164800,2077044749,1354,1354,1354,1354,0
|
|
20241107,164700,2077044749,1354,1354,1354,1354,0
|
|
20241107,164600,2077044749,1354,1354,1354,1354,0
|
|
20241107,164500,2077044749,1354,1354,1354,1354,0
|
|
20241107,164400,2077044749,1354,1354,1354,1354,0
|
|
20241107,164300,2077044749,1354,1354,1354,1354,0
|
|
20241107,164200,2077044749,1354,1354,1354,1354,0
|
|
20241107,164100,2077044749,1354,1354,1354,1354,0
|
|
20241107,164000,2077044749,1354,1354,1354,1354,0
|
|
20241107,163900,2077044749,1354,1354,1354,1354,0
|
|
20241107,163800,2077044749,1354,1354,1354,1354,0
|
|
20241107,163700,2077044749,1354,1354,1354,1354,0
|
|
20241107,163600,2077044749,1354,1354,1354,1354,0
|
|
20241107,163500,2077044749,1354,1354,1354,1354,0
|
|
20241107,163400,2077044749,1354,1354,1354,1354,0
|
|
20241107,163300,2077044749,1354,1354,1354,1354,0
|
|
20241107,163200,2077044749,1354,1354,1354,1354,0
|
|
20241107,163100,2077044749,1354,1354,1354,1354,0
|
|
20241107,163000,2077044749,1354,1354,1354,1354,0
|
|
20241107,162900,2077044749,1354,1354,1354,1354,0
|
|
20241107,162800,2077044749,1354,1354,1354,1354,0
|
|
20241107,162700,2077044749,1354,1354,1354,1354,0
|
|
20241107,162600,2077044749,1354,1354,1354,1354,13699
|
|
20241107,162500,2077044749,1354,1354,1354,1354,0
|
|
20241107,162400,2077044749,1354,1354,1354,1354,0
|
|
20241107,162300,2077044749,1354,1354,1354,1354,0
|
|
20241107,162200,2077044749,1354,1354,1354,1354,0
|
|
20241107,162100,2077044749,1354,1354,1354,1354,0
|
|
20241107,162000,2077044749,1354,1354,1354,1354,0
|
|
20241107,161900,2077044749,1354,1354,1354,1354,0
|
|
20241107,161800,2077044749,1354,1354,1354,1354,0
|
|
20241107,161700,2077044749,1354,1354,1354,1354,0
|
|
20241107,161600,2077044749,1354,1354,1354,1354,0
|
|
20241107,161500,2077044749,1354,1354,1354,1354,0
|
|
20241107,161400,2077044749,1354,1354,1354,1354,0
|
|
20241107,161300,2077044749,1354,1354,1354,1354,0
|
|
20241107,161200,2077044749,1354,1354,1354,1354,0
|
|
20241107,161100,2077044749,1354,1354,1354,1354,0
|
|
20241107,161000,2077044749,1354,1354,1354,1354,0
|
|
20241107,160900,2077044749,1354,1354,1354,1354,0
|
|
20241107,160800,2077044749,1354,1354,1354,1354,0
|
|
20241107,160700,2077044749,1354,1354,1354,1354,0
|
|
20241107,160600,2077044749,1354,1354,1354,1354,0
|
|
20241107,160500,2077044749,1354,1354,1354,1354,0
|
|
20241107,160400,2077044749,1354,1354,1354,1354,0
|
|
20241107,160300,2077044749,1354,1354,1354,1354,0
|
|
20241107,160200,2077044749,1354,1354,1354,1354,0
|
|
20241107,160100,2077044749,1354,1354,1354,1354,0
|
|
20241107,160000,2077044749,1354,1354,1354,1354,0
|
|
20241107,155900,2077044749,1354,1354,1354,1354,0
|
|
20241107,155800,2077044749,1354,1354,1354,1354,0
|
|
20241107,155700,2077044749,1354,1354,1354,1354,0
|
|
20241107,155600,2077044749,1354,1354,1354,1354,13699
|
|
20241107,155500,2077044749,1354,1354,1354,1354,0
|
|
20241107,155400,2077044749,1354,1354,1354,1354,0
|
|
20241107,155300,2077044749,1354,1354,1354,1354,0
|
|
20241107,155200,2077044749,1354,1354,1354,1354,0
|
|
20241107,155100,2077044749,1354,1354,1354,1354,0
|
|
20241107,155000,2077044749,1354,1354,1354,1354,0
|
|
20241107,154900,2077044749,1354,1354,1354,1354,0
|
|
20241107,154800,2077044749,1354,1354,1354,1354,0
|
|
20241107,154700,2077044749,1354,1354,1354,1354,0
|
|
20241107,154600,2077044749,1354,1354,1354,1354,0
|
|
20241107,154500,2077044749,1354,1354,1354,1354,0
|
|
20241107,154400,2077044749,1354,1354,1354,1354,0
|
|
20241107,154300,2077044749,1354,1354,1354,1354,0
|
|
20241107,154200,2077044749,1354,1354,1354,1354,0
|
|
20241107,154100,2077044749,1354,1354,1354,1354,0
|
|
20241107,154000,2077044749,1354,1354,1354,1354,0
|
|
20241107,153900,2077044749,1354,1354,1354,1354,0
|
|
20241107,153800,2077044749,1354,1354,1354,1354,0
|
|
20241107,153700,2077044749,1354,1354,1354,1354,0
|
|
20241107,153600,2077044749,1354,1354,1354,1354,0
|
|
20241107,153500,2077044749,1354,1354,1354,1354,0
|
|
20241107,153400,2077044749,1354,1354,1354,1354,0
|
|
20241107,153300,2077044749,1354,1354,1354,1354,0
|
|
20241107,153200,2077044749,1354,1354,1354,1354,0
|
|
20241107,153100,2077044749,1354,1354,1354,1354,0
|
|
20241107,153000,2077044749,1354,1354,1354,1354,13699
|
|
20241107,152900,2058496303,1354,1354,1354,1354,0
|
|
20241107,152800,2058496303,1354,1354,1354,1354,0
|
|
20241107,152700,2058496303,1354,1354,1354,1354,0
|
|
20241107,152600,2058496303,1354,1354,1354,1354,0
|
|
20241107,152500,2058496303,1354,1354,1354,1354,0
|
|
20241107,152400,2058496303,1354,1354,1354,1354,0
|
|
20241107,152300,2058496303,1354,1354,1354,1354,0
|
|
20241107,152200,2058496303,1354,1354,1354,1354,0
|
|
20241107,152100,2058496303,1354,1354,1354,1354,0
|
|
20241107,152000,2058496303,1354,1354,1354,1354,0
|
|
20241107,151900,2058496303,1354,1353,1354,1351,3660
|
|
20241107,151800,2053547947,1352,1353,1354,1352,1771
|
|
20241107,151700,2051153197,1353,1352,1353,1352,2870
|
|
20241107,151600,2047270300,1353,1352,1353,1352,202
|
|
20241107,151500,2046997195,1352,1352,1352,1351,3986
|
|
20241107,151400,2041611979,1351,1351,1352,1351,14668
|
|
20241107,151300,2021795489,1351,1352,1352,1350,16322
|
|
20241107,151200,1999750088,1352,1352,1352,1351,570
|
|
20241107,151100,1998979600,1352,1351,1352,1351,300
|
|
20241107,151000,1998574200,1351,1353,1353,1351,206
|
|
20241107,150900,1998295892,1351,1352,1353,1351,5773
|
|
20241107,150800,1990494435,1352,1353,1353,1352,201
|
|
20241107,150700,1990222637,1352,1353,1353,1352,962
|
|
20241107,150600,1988921256,1353,1352,1353,1352,235
|
|
20241107,150500,1988603507,1352,1353,1354,1352,5174
|
|
20241107,150400,1981603135,1353,1354,1355,1353,283
|
|
20241107,150300,1981220105,1354,1354,1355,1354,172
|
|
20241107,150200,1980987207,1355,1356,1356,1354,689
|
|
20241107,150100,1980054214,1355,1354,1355,1353,1294
|
|
20241107,150000,1978301808,1354,1353,1354,1353,410
|
|
20241107,145900,1977746844,1353,1353,1353,1353,322
|
|
20241107,145800,1977311178,1353,1353,1354,1353,444
|
|
20241107,145700,1976710396,1353,1353,1354,1353,206
|
|
20241107,145600,1976431650,1353,1353,1353,1353,318
|
|
20241107,145500,1976001396,1353,1353,1353,1353,288
|
|
20241107,145400,1975611732,1353,1353,1353,1353,4194
|
|
20241107,145300,1969937250,1353,1355,1355,1353,360
|
|
20241107,145200,1969450166,1353,1354,1355,1353,984
|
|
20241107,145100,1968118566,1354,1355,1355,1354,4049
|
|
20241107,145000,1962636191,1355,1354,1355,1354,155
|
|
20241107,144900,1962426319,1354,1354,1354,1354,7131
|
|
20241107,144800,1952770945,1354,1355,1355,1354,250
|
|
20241107,144700,1952432371,1355,1355,1359,1355,1678
|
|
20241107,144600,1950158374,1355,1355,1355,1354,7656
|
|
20241107,144500,1939784508,1354,1354,1355,1354,623
|
|
20241107,144400,1938940659,1355,1354,1355,1354,158
|
|
20241107,144300,1938726627,1354,1354,1355,1354,1281
|
|
20241107,144200,1936992147,1354,1354,1354,1354,1025
|
|
20241107,144100,1935604297,1354,1354,1355,1354,577
|
|
20241107,144000,1934822538,1354,1354,1355,1354,15
|
|
20241107,143900,1934802223,1354,1354,1355,1354,124
|
|
20241107,143800,1934634307,1355,1354,1355,1354,4565
|
|
20241107,143700,1928453295,1354,1354,1355,1354,1027
|
|
20241107,143600,1927062736,1354,1355,1355,1354,2784
|
|
20241107,143500,1923291116,1355,1356,1356,1355,2158
|
|
20241107,143400,1920366894,1356,1355,1356,1355,2
|
|
20241107,143300,1920364183,1355,1356,1356,1355,394
|
|
20241107,143200,1919830102,1356,1354,1356,1354,269
|
|
20241107,143100,1919465694,1354,1354,1355,1354,637
|
|
20241107,143000,1918603194,1355,1356,1356,1355,1228
|
|
20241107,142900,1916939154,1355,1355,1355,1355,5186
|
|
20241107,142800,1909912124,1355,1355,1355,1355,2451
|
|
20241107,142700,1906591019,1356,1355,1356,1355,2102
|
|
20241107,142600,1903742362,1355,1356,1356,1355,767
|
|
20241107,142500,1902703075,1355,1355,1355,1355,124
|
|
20241107,142400,1902535055,1355,1355,1355,1355,1350
|
|
20241107,142300,1900705805,1355,1356,1356,1355,166
|
|
20241107,142200,1900480775,1356,1356,1356,1355,10914
|
|
20241107,142100,1885681394,1356,1360,1361,1356,117
|
|
20241107,142000,1885522484,1359,1355,1359,1355,1403
|
|
20241107,141900,1883617842,1355,1355,1356,1354,1076
|
|
20241107,141800,1882159926,1354,1355,1356,1354,7008
|
|
20241107,141700,1872670589,1354,1356,1356,1354,620
|
|
20241107,141600,1871830513,1356,1356,1356,1355,1387
|
|
20241107,141500,1869951125,1355,1356,1356,1355,385
|
|
20241107,141400,1869429350,1355,1355,1355,1355,17
|
|
20241107,141300,1869406315,1355,1356,1357,1355,76
|
|
20241107,141200,1869303318,1356,1355,1356,1355,261
|
|
20241107,141100,1868949459,1355,1355,1355,1355,77
|
|
20241107,141000,1868845124,1356,1355,1356,1355,87
|
|
20241107,140900,1868727192,1356,1356,1356,1355,28
|
|
20241107,140800,1868689249,1356,1356,1356,1356,10
|
|
20241107,140700,1868675689,1355,1357,1357,1355,26
|
|
20241107,140600,1868640457,1355,1356,1356,1355,8330
|
|
20241107,140500,1857353250,1356,1356,1356,1356,4
|
|
20241107,140400,1857347826,1356,1356,1356,1356,1061
|
|
20241107,140300,1855909110,1356,1355,1356,1355,322
|
|
20241107,140200,1855472639,1356,1356,1356,1356,26
|
|
20241107,140100,1855437383,1355,1355,1355,1355,208
|
|
20241107,140000,1855155543,1355,1354,1355,1354,80
|
|
20241107,135900,1855047183,1354,1356,1356,1354,9604
|
|
20241107,135800,1842025562,1357,1357,1357,1357,13209
|
|
20241107,135700,1824100949,1358,1357,1358,1357,2438
|
|
20241107,135600,1820791581,1357,1357,1357,1357,41
|
|
20241107,135500,1820735944,1357,1358,1358,1357,36
|
|
20241107,135400,1820687081,1358,1357,1358,1357,102
|
|
20241107,135300,1820548657,1357,1358,1358,1357,303
|
|
20241107,135200,1820137266,1357,1357,1357,1357,1
|
|
20241107,135100,1820135909,1357,1357,1357,1357,25
|
|
20241107,135000,1820101984,1357,1356,1357,1356,2852
|
|
20241107,134900,1816231870,1356,1356,1356,1356,96
|
|
20241107,134800,1816101694,1356,1357,1357,1356,3298
|
|
20241107,134700,1811627388,1357,1357,1357,1357,65
|
|
20241107,134600,1811539183,1358,1357,1358,1357,331
|
|
20241107,134500,1811089736,1357,1357,1357,1357,25
|
|
20241107,134400,1811055811,1357,1357,1357,1357,2036
|
|
20241107,134300,1808292959,1357,1357,1357,1357,25
|
|
20241107,134200,1808259034,1357,1357,1357,1357,4013
|
|
20241107,134100,1802813393,1357,1358,1358,1357,397
|
|
20241107,134000,1802274543,1358,1358,1358,1358,234
|
|
20241107,133900,1801956771,1358,1358,1358,1358,25
|
|
20241107,133800,1801922821,1359,1358,1359,1358,41
|
|
20241107,133700,1801867142,1359,1359,1359,1358,79
|
|
20241107,133600,1801759858,1358,1358,1359,1358,33
|
|
20241107,133500,1801715043,1358,1358,1358,1358,97
|
|
20241107,133400,1801583317,1357,1358,1358,1357,578
|
|
20241107,133300,1800798493,1358,1358,1358,1357,27
|
|
20241107,133200,1800761852,1359,1358,1359,1357,1004
|
|
20241107,133100,1799398312,1358,1357,1358,1357,175
|
|
20241107,133000,1799160761,1357,1357,1357,1357,5000
|
|
20241107,132900,1792375761,1357,1358,1358,1357,5526
|
|
20241107,132800,1784874716,1359,1359,1359,1359,3
|
|
20241107,132700,1784870639,1358,1358,1358,1358,177
|
|
20241107,132600,1784630273,1358,1358,1358,1358,1220
|
|
20241107,132500,1782973513,1358,1358,1358,1357,1026
|
|
20241107,132400,1781580330,1358,1358,1358,1357,614
|
|
20241107,132300,1780746883,1358,1360,1360,1358,4168
|
|
20241107,132200,1775081579,1360,1360,1360,1360,613
|
|
20241107,132100,1774247899,1359,1359,1360,1359,356
|
|
20241107,132000,1773764094,1359,1359,1359,1359,0
|
|
20241107,131900,1773764094,1359,1360,1360,1359,14125
|
|
20241107,131800,1754567617,1359,1359,1359,1359,41
|
|
20241107,131700,1754511898,1359,1359,1359,1359,4090
|
|
20241107,131600,1748953588,1359,1358,1359,1358,84
|
|
20241107,131500,1748839514,1358,1357,1358,1356,1880
|
|
20241107,131400,1746286596,1357,1357,1357,1357,2
|
|
20241107,131300,1746283882,1357,1357,1357,1357,25
|
|
20241107,131200,1746249957,1357,1356,1357,1356,147
|
|
20241107,131100,1746050575,1358,1358,1358,1356,87
|
|
20241107,131000,1745932479,1358,1358,1358,1356,104
|
|
20241107,130900,1745791249,1356,1357,1361,1356,3631
|
|
20241107,130800,1740861845,1357,1358,1358,1357,1182
|
|
20241107,130700,1739257859,1358,1360,1361,1357,2343
|
|
20241107,130600,1736072501,1360,1361,1361,1360,436
|
|
20241107,130500,1735479499,1361,1362,1362,1360,50
|
|
20241107,130400,1735411457,1362,1360,1362,1360,2552
|
|
20241107,130300,1731937635,1360,1362,1363,1360,597
|
|
20241107,130200,1731125460,1362,1361,1362,1361,2196
|
|
20241107,130100,1728134695,1361,1359,1361,1358,8188
|
|
20241107,130000,1716996660,1360,1358,1360,1358,397
|
|
20241107,125900,1716457464,1359,1360,1360,1359,301
|
|
20241107,125800,1716048213,1360,1360,1360,1360,319
|
|
20241107,125700,1715614373,1361,1358,1361,1358,565
|
|
20241107,125600,1714846104,1358,1358,1358,1358,0
|
|
20241107,125500,1714846104,1358,1358,1359,1357,182
|
|
20241107,125400,1714598969,1359,1359,1359,1359,363
|
|
20241107,125300,1714105652,1356,1357,1359,1356,5423
|
|
20241107,125200,1706745116,1356,1356,1356,1356,3447
|
|
20241107,125100,1702070984,1356,1356,1357,1355,1995
|
|
20241107,125000,1699365787,1356,1356,1356,1356,3
|
|
20241107,124900,1699361719,1356,1356,1357,1356,287
|
|
20241107,124800,1698972545,1356,1356,1356,1356,310
|
|
20241107,124700,1698552185,1356,1356,1356,1356,225
|
|
20241107,124600,1698247085,1356,1357,1357,1356,2096
|
|
20241107,124500,1695402909,1357,1356,1357,1356,29
|
|
20241107,124400,1695363581,1357,1356,1357,1356,794
|
|
20241107,124300,1694286915,1355,1355,1355,1355,749
|
|
20241107,124200,1693272020,1356,1356,1356,1355,167
|
|
20241107,124100,1693045619,1356,1354,1356,1353,525
|
|
20241107,124000,1692333871,1354,1353,1354,1353,1918
|
|
20241107,123900,1689738449,1353,1354,1356,1353,807
|
|
20241107,123800,1688645287,1356,1355,1356,1355,70
|
|
20241107,123700,1688550434,1354,1354,1356,1353,994
|
|
20241107,123600,1687204606,1354,1353,1354,1353,147
|
|
20241107,123500,1687005713,1353,1353,1353,1352,33
|
|
20241107,123400,1686961089,1353,1353,1353,1352,1788
|
|
20241107,123300,1684543705,1354,1352,1354,1352,670
|
|
20241107,123200,1683637857,1353,1353,1353,1353,300
|
|
20241107,123100,1683231957,1354,1352,1354,1352,1254
|
|
20241107,123000,1681534211,1352,1354,1354,1352,19441
|
|
20241107,122900,1655229238,1357,1354,1357,1354,1529
|
|
20241107,122800,1653158960,1357,1357,1357,1355,1160
|
|
20241107,122700,1651586840,1359,1355,1359,1355,1237
|
|
20241107,122600,1649910359,1355,1357,1357,1355,1689
|
|
20241107,122500,1647619611,1357,1357,1359,1357,298
|
|
20241107,122400,1647214952,1357,1358,1358,1357,1001
|
|
20241107,122300,1645856594,1357,1356,1357,1356,66
|
|
20241107,122200,1645767057,1358,1358,1358,1358,308
|
|
20241107,122100,1645348793,1358,1355,1360,1355,829
|
|
20241107,122000,1644223127,1355,1358,1360,1355,1035
|
|
20241107,121900,1642819303,1360,1360,1360,1359,1197
|
|
20241107,121800,1641191639,1359,1358,1359,1358,3643
|
|
20241107,121700,1636241176,1357,1355,1357,1353,1380
|
|
20241107,121600,1634372967,1355,1355,1358,1355,1370
|
|
20241107,121500,1632514173,1355,1356,1357,1355,339
|
|
20241107,121400,1632054494,1355,1356,1356,1355,31
|
|
20241107,121300,1632012460,1358,1359,1359,1356,446
|
|
20241107,121200,1631406594,1360,1356,1360,1356,14072
|
|
20241107,121100,1612285441,1356,1353,1357,1353,5042
|
|
20241107,121000,1605454414,1353,1353,1353,1353,292
|
|
20241107,120900,1605059338,1352,1350,1352,1350,75
|
|
20241107,120800,1604957988,1353,1352,1353,1350,173
|
|
20241107,120700,1604724398,1350,1349,1350,1349,67
|
|
20241107,120600,1604633974,1352,1352,1352,1352,2178
|
|
20241107,120500,1601689318,1348,1348,1348,1348,65
|
|
20241107,120400,1601601698,1352,1351,1352,1349,8408
|
|
20241107,120300,1590251277,1350,1354,1354,1350,2856
|
|
20241107,120200,1586390836,1354,1354,1354,1353,66
|
|
20241107,120100,1586301526,1352,1354,1355,1352,2257
|
|
20241107,120000,1583245567,1355,1355,1355,1354,1027
|
|
20241107,115900,1581854032,1355,1355,1356,1355,753
|
|
20241107,115800,1580833598,1355,1355,1355,1354,847
|
|
20241107,115700,1579686254,1355,1354,1355,1354,171
|
|
20241107,115600,1579454575,1354,1352,1354,1352,687
|
|
20241107,115500,1578524484,1354,1351,1354,1351,2065
|
|
20241107,115400,1575728827,1351,1351,1351,1351,57
|
|
20241107,115300,1575651820,1351,1351,1351,1351,26
|
|
20241107,115200,1575616694,1351,1352,1352,1350,48
|
|
20241107,115100,1575551884,1352,1350,1353,1350,88
|
|
20241107,115000,1575432965,1353,1351,1353,1350,1287
|
|
20241107,114900,1573694937,1350,1353,1353,1350,1216
|
|
20241107,114800,1572053334,1350,1351,1353,1350,1433
|
|
20241107,114700,1570118122,1350,1350,1350,1350,2352
|
|
20241107,114600,1566942922,1351,1354,1354,1351,1948
|
|
20241107,114500,1564308882,1353,1352,1353,1352,436
|
|
20241107,114400,1563719100,1353,1353,1353,1353,189
|
|
20241107,114300,1563463383,1353,1353,1354,1353,1078
|
|
20241107,114200,1562004848,1353,1352,1354,1352,3567
|
|
20241107,114100,1557178746,1352,1351,1352,1350,93
|
|
20241107,114000,1557053170,1350,1350,1352,1350,1951
|
|
20241107,113900,1554416633,1350,1350,1350,1349,1073
|
|
20241107,113800,1552968124,1351,1350,1351,1350,64
|
|
20241107,113700,1552881700,1350,1350,1352,1350,3475
|
|
20241107,113600,1548188350,1352,1350,1352,1350,60
|
|
20241107,113500,1548107346,1350,1351,1351,1349,2048
|
|
20241107,113400,1545341613,1350,1348,1354,1348,12081
|
|
20241107,113300,1529032070,1348,1346,1348,1346,1119
|
|
20241107,113200,1527524153,1346,1344,1346,1344,3144
|
|
20241107,113100,1523294520,1343,1342,1343,1342,389
|
|
20241107,113000,1522772118,1343,1344,1344,1342,850
|
|
20241107,112900,1521630560,1344,1342,1344,1342,456
|
|
20241107,112800,1521017901,1344,1340,1344,1340,4162
|
|
20241107,112700,1515430464,1342,1338,1342,1338,14824
|
|
20241107,112600,1495572528,1338,1338,1338,1337,1129
|
|
20241107,112500,1494062022,1338,1337,1338,1337,1585
|
|
20241107,112400,1491941357,1338,1336,1338,1336,14003
|
|
20241107,112300,1473225157,1335,1334,1335,1334,162
|
|
20241107,112200,1473008953,1335,1335,1335,1335,11
|
|
20241107,112100,1472994268,1334,1334,1334,1334,117
|
|
20241107,112000,1472838190,1334,1336,1336,1334,67
|
|
20241107,111900,1472748790,1336,1336,1336,1336,23
|
|
20241107,111800,1472718062,1334,1336,1336,1334,5042
|
|
20241107,111700,1465987247,1336,1335,1336,1335,890
|
|
20241107,111600,1464799000,1334,1334,1334,1334,2867
|
|
20241107,111500,1460974422,1334,1334,1334,1334,255
|
|
20241107,111400,1460634252,1334,1334,1335,1334,121
|
|
20241107,111300,1460472768,1334,1336,1336,1334,341
|
|
20241107,111200,1460017618,1334,1335,1336,1334,41
|
|
20241107,111100,1459962906,1335,1335,1336,1335,78
|
|
20241107,111000,1459858753,1334,1336,1336,1334,1868
|
|
20241107,110900,1457364917,1336,1335,1336,1335,291
|
|
20241107,110800,1456976312,1335,1335,1335,1335,2157
|
|
20241107,110700,1454096717,1335,1332,1335,1332,4215
|
|
20241107,110600,1448475572,1332,1330,1332,1330,7521
|
|
20241107,110500,1438472217,1330,1330,1330,1329,1731
|
|
20241107,110400,1436171613,1329,1331,1331,1329,1881
|
|
20241107,110300,1433669648,1331,1331,1331,1330,1310
|
|
20241107,110200,1431926197,1331,1332,1332,1330,1973
|
|
20241107,110100,1429300076,1332,1329,1332,1329,776
|
|
20241107,110000,1428267839,1330,1330,1330,1329,2164
|
|
20241107,105900,1425389745,1330,1330,1330,1330,671
|
|
20241107,105800,1424497315,1330,1329,1330,1329,294
|
|
20241107,105700,1424106364,1329,1331,1331,1329,1563
|
|
20241107,105600,1422026820,1332,1333,1334,1331,494
|
|
20241107,105500,1421368547,1332,1328,1332,1328,1603
|
|
20241107,105400,1419236591,1328,1327,1328,1327,4049
|
|
20241107,105300,1413863213,1327,1327,1327,1327,502
|
|
20241107,105200,1413197059,1326,1326,1326,1326,2626
|
|
20241107,105100,1409714983,1325,1320,1325,1320,431
|
|
20241107,105000,1409144332,1320,1319,1320,1319,5344
|
|
20241107,104900,1402090332,1320,1319,1320,1319,7005
|
|
20241107,104800,1392850608,1319,1319,1319,1316,30206
|
|
20241107,104700,1353066629,1319,1317,1319,1316,21624
|
|
20241107,104600,1324565458,1317,1317,1317,1316,10379
|
|
20241107,104500,1310896480,1317,1318,1318,1317,4777
|
|
20241107,104400,1304605096,1317,1318,1319,1317,4405
|
|
20241107,104300,1298800269,1319,1326,1326,1319,32702
|
|
20241107,104200,1255546142,1325,1327,1327,1325,1271
|
|
20241107,104100,1253861196,1326,1327,1327,1325,1276
|
|
20241107,104000,1252169815,1327,1327,1327,1326,147
|
|
20241107,103900,1251974771,1328,1326,1328,1326,12
|
|
20241107,103800,1251958855,1328,1328,1329,1325,7564
|
|
20241107,103700,1241931589,1329,1329,1329,1328,172
|
|
20241107,103600,1241703006,1326,1325,1330,1325,3938
|
|
20241107,103500,1236472410,1328,1324,1329,1324,1026
|
|
20241107,103400,1235109791,1324,1326,1329,1321,11599
|
|
20241107,103300,1219772913,1326,1326,1326,1325,1111
|
|
20241107,103200,1218299828,1326,1330,1330,1319,50744
|
|
20241107,103100,1151228643,1326,1328,1330,1326,7574
|
|
20241107,103000,1141182000,1328,1328,1328,1327,4587
|
|
20241107,102900,1135090580,1326,1328,1328,1326,12928
|
|
20241107,102800,1117935203,1328,1330,1330,1327,4389
|
|
20241107,102700,1112104036,1331,1330,1332,1330,2492
|
|
20241107,102600,1108787457,1330,1329,1330,1327,12356
|
|
20241107,102500,1092370198,1329,1328,1329,1328,9082
|
|
20241107,102400,1080303792,1328,1328,1328,1327,14963
|
|
20241107,102300,1060441799,1328,1330,1330,1327,13311
|
|
20241107,102200,1042751370,1330,1334,1334,1330,5300
|
|
20241107,102100,1035702360,1334,1334,1334,1334,101
|
|
20241107,102000,1035567626,1329,1332,1332,1329,8037
|
|
20241107,101900,1024862417,1334,1330,1334,1328,6678
|
|
20241107,101800,1015988301,1328,1336,1336,1328,13014
|
|
20241107,101700,998681856,1330,1331,1331,1330,3244
|
|
20241107,101600,994364359,1335,1339,1339,1330,8170
|
|
20241107,101500,983472784,1339,1339,1339,1339,1542
|
|
20241107,101400,981408046,1339,1333,1339,1333,2388
|
|
20241107,101300,978220487,1333,1331,1333,1331,1183
|
|
20241107,101200,976643653,1328,1328,1331,1327,7626
|
|
20241107,101100,966514807,1328,1329,1329,1325,24884
|
|
20241107,101000,933469843,1329,1332,1333,1328,17090
|
|
20241107,100900,910741172,1332,1334,1335,1332,3785
|
|
20241107,100800,905695693,1335,1337,1337,1333,8511
|
|
20241107,100700,894337600,1337,1340,1340,1336,7769
|
|
20241107,100600,883942549,1340,1342,1343,1338,13001
|
|
20241107,100500,866518755,1342,1343,1344,1342,1403
|
|
20241107,100400,864635295,1341,1342,1343,1340,16198
|
|
20241107,100300,842914557,1342,1342,1343,1340,14857
|
|
20241107,100200,822989608,1342,1343,1343,1341,11849
|
|
20241107,100100,807088466,1343,1344,1345,1341,7305
|
|
20241107,100000,797279769,1344,1353,1353,1343,7117
|
|
20241107,095900,787704139,1353,1354,1354,1344,67166
|
|
20241107,095800,696924997,1354,1353,1354,1353,1585
|
|
20241107,095700,694780472,1353,1353,1353,1351,3308
|
|
20241107,095600,690310561,1353,1355,1355,1351,20370
|
|
20241107,095500,662760471,1355,1359,1359,1355,9291
|
|
20241107,095400,650159820,1359,1360,1360,1357,18827
|
|
20241107,095300,624599189,1360,1361,1361,1360,4970
|
|
20241107,095200,617837247,1361,1362,1362,1360,4863
|
|
20241107,095100,611221280,1361,1364,1364,1361,7688
|
|
20241107,095000,600746710,1363,1365,1369,1363,1129
|
|
20241107,094900,599201499,1362,1362,1364,1362,1044
|
|
20241107,094800,597779256,1362,1369,1369,1362,2045
|
|
20241107,094700,594991992,1365,1363,1365,1363,5054
|
|
20241107,094600,588095924,1363,1364,1364,1363,4990
|
|
20241107,094500,581292333,1364,1367,1370,1364,8201
|
|
20241107,094400,570095139,1367,1369,1370,1367,4011
|
|
20241107,094300,564609040,1368,1363,1368,1363,13192
|
|
20241107,094200,546576199,1362,1358,1362,1357,20678
|
|
20241107,094100,518466905,1358,1358,1359,1356,6470
|
|
20241107,094000,509684186,1358,1365,1365,1356,14834
|
|
20241107,093900,489492759,1366,1374,1374,1366,18553
|
|
20241107,093800,464046439,1374,1381,1381,1374,13930
|
|
20241107,093700,444850920,1381,1385,1385,1381,10057
|
|
20241107,093600,430947830,1385,1387,1387,1385,5913
|
|
20241107,093500,422752423,1387,1389,1389,1386,23561
|
|
20241107,093400,390072143,1389,1389,1389,1388,134
|
|
20241107,093300,389886047,1389,1389,1389,1388,9982
|
|
20241107,093200,376030743,1389,1389,1389,1388,2178
|
|
20241107,093100,373007131,1389,1390,1390,1388,2148
|
|
20241107,093000,370023024,1390,1389,1390,1388,5035
|
|
20241107,092900,363030406,1390,1391,1391,1390,26477
|
|
20241107,092800,326219055,1394,1393,1394,1390,8561
|
|
20241107,092700,314310585,1391,1395,1395,1391,14811
|
|
20241107,092600,293669193,1395,1395,1395,1394,2217
|
|
20241107,092500,290576479,1395,1394,1395,1394,769
|
|
20241107,092400,289504485,1394,1395,1396,1392,8749
|
|
20241107,092300,277311080,1395,1396,1396,1395,6113
|
|
20241107,092200,268780346,1397,1398,1398,1396,2862
|
|
20241107,092100,264783078,1396,1395,1396,1395,809
|
|
20241107,092000,263653723,1395,1395,1396,1395,13870
|
|
20241107,091900,244304177,1395,1396,1396,1395,4035
|
|
20241107,091800,238673859,1396,1395,1396,1395,2491
|
|
20241107,091700,235197962,1395,1396,1396,1395,2834
|
|
20241107,091600,231243120,1395,1396,1398,1395,1551
|
|
20241107,091500,229078064,1396,1395,1396,1394,3563
|
|
20241107,091400,224108989,1395,1399,1399,1395,8171
|
|
20241107,091300,212708006,1398,1400,1400,1398,2816
|
|
20241107,091200,208769681,1400,1401,1401,1400,728
|
|
20241107,091100,207750023,1401,1400,1401,1399,8820
|
|
20241107,091000,195404780,1400,1401,1401,1400,7972
|
|
20241107,090900,184238627,1401,1402,1402,1400,26356
|
|
20241107,090800,147332530,1402,1407,1407,1401,10730
|
|
20241107,090700,132286658,1406,1407,1407,1403,3800
|
|
20241107,090600,126948189,1405,1407,1407,1404,8897
|
|
20241107,090500,114443502,1407,1407,1408,1406,5608
|
|
20241107,090400,106555287,1408,1407,1409,1406,18902
|
|
20241107,090300,79975549,1407,1417,1417,1406,9501
|
|
20241107,090200,66612848,1406,1413,1418,1402,24372
|
|
20241107,090100,32303014,1413,1418,1419,1412,11876
|
|
20241107,090000,15481840,1419,1420,1421,1419,10305
|