599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,185600,1160419268,1354,1354,1354,1354,27600
|
|
20241108,185500,1160419268,1354,1354,1354,1354,0
|
|
20241108,185400,1160419268,1354,1354,1354,1354,0
|
|
20241108,185300,1160419268,1354,1354,1354,1354,0
|
|
20241108,185200,1160419268,1354,1354,1354,1354,0
|
|
20241108,185100,1160419268,1354,1354,1354,1354,0
|
|
20241108,185000,1160419268,1354,1354,1354,1354,0
|
|
20241108,184900,1160419268,1354,1354,1354,1354,0
|
|
20241108,184800,1160419268,1354,1354,1354,1354,0
|
|
20241108,184700,1160419268,1354,1354,1354,1354,0
|
|
20241108,184600,1160419268,1354,1354,1354,1354,0
|
|
20241108,184500,1160419268,1354,1354,1354,1354,0
|
|
20241108,184400,1160419268,1354,1354,1354,1354,0
|
|
20241108,184300,1160419268,1354,1354,1354,1354,0
|
|
20241108,184200,1160419268,1354,1354,1354,1354,0
|
|
20241108,184100,1160419268,1354,1354,1354,1354,0
|
|
20241108,184000,1160419268,1354,1354,1354,1354,0
|
|
20241108,183900,1160419268,1354,1354,1354,1354,0
|
|
20241108,183800,1160419268,1354,1354,1354,1354,0
|
|
20241108,183700,1160419268,1354,1354,1354,1354,0
|
|
20241108,183600,1160419268,1354,1354,1354,1354,0
|
|
20241108,183500,1160419268,1354,1354,1354,1354,0
|
|
20241108,183400,1160419268,1354,1354,1354,1354,0
|
|
20241108,183300,1160419268,1354,1354,1354,1354,0
|
|
20241108,183200,1160419268,1354,1354,1354,1354,0
|
|
20241108,183100,1160419268,1354,1354,1354,1354,0
|
|
20241108,183000,1160419268,1354,1354,1354,1354,0
|
|
20241108,182900,1160419268,1354,1354,1354,1354,0
|
|
20241108,182800,1160419268,1354,1354,1354,1354,0
|
|
20241108,182700,1160419268,1354,1354,1354,1354,0
|
|
20241108,182600,1160419268,1354,1354,1354,1354,27600
|
|
20241108,182500,1160419268,1354,1354,1354,1354,0
|
|
20241108,182400,1160419268,1354,1354,1354,1354,0
|
|
20241108,182300,1160419268,1354,1354,1354,1354,0
|
|
20241108,182200,1160419268,1354,1354,1354,1354,0
|
|
20241108,182100,1160419268,1354,1354,1354,1354,0
|
|
20241108,182000,1160419268,1354,1354,1354,1354,0
|
|
20241108,181900,1160419268,1354,1354,1354,1354,0
|
|
20241108,181800,1160419268,1354,1354,1354,1354,0
|
|
20241108,181700,1160419268,1354,1354,1354,1354,0
|
|
20241108,181600,1160419268,1354,1354,1354,1354,0
|
|
20241108,181500,1160419268,1354,1354,1354,1354,0
|
|
20241108,181400,1160419268,1354,1354,1354,1354,0
|
|
20241108,181300,1160419268,1354,1354,1354,1354,0
|
|
20241108,181200,1160419268,1354,1354,1354,1354,0
|
|
20241108,181100,1160419268,1354,1354,1354,1354,0
|
|
20241108,181000,1160419268,1354,1354,1354,1354,0
|
|
20241108,180900,1160419268,1354,1354,1354,1354,0
|
|
20241108,180800,1160419268,1354,1354,1354,1354,0
|
|
20241108,180700,1160419268,1354,1354,1354,1354,0
|
|
20241108,180600,1160419268,1354,1354,1354,1354,0
|
|
20241108,180500,1160419268,1354,1354,1354,1354,0
|
|
20241108,180400,1160419268,1354,1354,1354,1354,0
|
|
20241108,180300,1160419268,1354,1354,1354,1354,0
|
|
20241108,180200,1160419268,1354,1354,1354,1354,0
|
|
20241108,180100,1160419268,1354,1354,1354,1354,0
|
|
20241108,180000,1160419268,1354,1354,1354,1354,0
|
|
20241108,175900,1160419268,1354,1354,1354,1354,0
|
|
20241108,175800,1160419268,1354,1354,1354,1354,0
|
|
20241108,175700,1160419268,1354,1354,1354,1354,0
|
|
20241108,175600,1160419268,1354,1354,1354,1354,27600
|
|
20241108,175500,1160419268,1354,1354,1354,1354,0
|
|
20241108,175400,1160419268,1354,1354,1354,1354,0
|
|
20241108,175300,1160419268,1354,1354,1354,1354,0
|
|
20241108,175200,1160419268,1354,1354,1354,1354,0
|
|
20241108,175100,1160419268,1354,1354,1354,1354,0
|
|
20241108,175000,1160419268,1354,1354,1354,1354,0
|
|
20241108,174900,1160419268,1354,1354,1354,1354,0
|
|
20241108,174800,1160419268,1354,1354,1354,1354,0
|
|
20241108,174700,1160419268,1354,1354,1354,1354,0
|
|
20241108,174600,1160419268,1354,1354,1354,1354,0
|
|
20241108,174500,1160419268,1354,1354,1354,1354,0
|
|
20241108,174400,1160419268,1354,1354,1354,1354,0
|
|
20241108,174300,1160419268,1354,1354,1354,1354,0
|
|
20241108,174200,1160419268,1354,1354,1354,1354,0
|
|
20241108,174100,1160419268,1354,1354,1354,1354,0
|
|
20241108,174000,1160419268,1354,1354,1354,1354,0
|
|
20241108,173900,1160419268,1354,1354,1354,1354,0
|
|
20241108,173800,1160419268,1354,1354,1354,1354,0
|
|
20241108,173700,1160419268,1354,1354,1354,1354,0
|
|
20241108,173600,1160419268,1354,1354,1354,1354,0
|
|
20241108,173500,1160419268,1354,1354,1354,1354,0
|
|
20241108,173400,1160419268,1354,1354,1354,1354,0
|
|
20241108,173300,1160419268,1354,1354,1354,1354,0
|
|
20241108,173200,1160419268,1354,1354,1354,1354,0
|
|
20241108,173100,1160419268,1354,1354,1354,1354,0
|
|
20241108,173000,1160419268,1354,1354,1354,1354,0
|
|
20241108,172900,1160419268,1354,1354,1354,1354,0
|
|
20241108,172800,1160419268,1354,1354,1354,1354,0
|
|
20241108,172700,1160419268,1354,1354,1354,1354,0
|
|
20241108,172600,1160419268,1354,1354,1354,1354,27600
|
|
20241108,172500,1160419268,1354,1354,1354,1354,0
|
|
20241108,172400,1160419268,1354,1354,1354,1354,0
|
|
20241108,172300,1160419268,1354,1354,1354,1354,0
|
|
20241108,172200,1160419268,1354,1354,1354,1354,0
|
|
20241108,172100,1160419268,1354,1354,1354,1354,0
|
|
20241108,172000,1160419268,1354,1354,1354,1354,0
|
|
20241108,171900,1160419268,1354,1354,1354,1354,0
|
|
20241108,171800,1160419268,1354,1354,1354,1354,0
|
|
20241108,171700,1160419268,1354,1354,1354,1354,0
|
|
20241108,171600,1160419268,1354,1354,1354,1354,0
|
|
20241108,171500,1160419268,1354,1354,1354,1354,0
|
|
20241108,171400,1160419268,1354,1354,1354,1354,0
|
|
20241108,171300,1160419268,1354,1354,1354,1354,0
|
|
20241108,171200,1160419268,1354,1354,1354,1354,0
|
|
20241108,171100,1160419268,1354,1354,1354,1354,0
|
|
20241108,171000,1160419268,1354,1354,1354,1354,0
|
|
20241108,170900,1160419268,1354,1354,1354,1354,0
|
|
20241108,170800,1160419268,1354,1354,1354,1354,0
|
|
20241108,170700,1160419268,1354,1354,1354,1354,0
|
|
20241108,170600,1160419268,1354,1354,1354,1354,0
|
|
20241108,170500,1160419268,1354,1354,1354,1354,0
|
|
20241108,170400,1160419268,1354,1354,1354,1354,0
|
|
20241108,170300,1160419268,1354,1354,1354,1354,0
|
|
20241108,170200,1160419268,1354,1354,1354,1354,0
|
|
20241108,170100,1160419268,1354,1354,1354,1354,0
|
|
20241108,170000,1160419268,1354,1354,1354,1354,0
|
|
20241108,165900,1160419268,1354,1354,1354,1354,0
|
|
20241108,165800,1160419268,1354,1354,1354,1354,0
|
|
20241108,165700,1160419268,1354,1354,1354,1354,0
|
|
20241108,165600,1160419268,1354,1354,1354,1354,27600
|
|
20241108,165500,1160419268,1354,1354,1354,1354,0
|
|
20241108,165400,1160419268,1354,1354,1354,1354,0
|
|
20241108,165300,1160419268,1354,1354,1354,1354,0
|
|
20241108,165200,1160419268,1354,1354,1354,1354,0
|
|
20241108,165100,1160419268,1354,1354,1354,1354,0
|
|
20241108,165000,1160419268,1354,1354,1354,1354,0
|
|
20241108,164900,1160419268,1354,1354,1354,1354,0
|
|
20241108,164800,1160419268,1354,1354,1354,1354,0
|
|
20241108,164700,1160419268,1354,1354,1354,1354,0
|
|
20241108,164600,1160419268,1354,1354,1354,1354,0
|
|
20241108,164500,1160419268,1354,1354,1354,1354,0
|
|
20241108,164400,1160419268,1354,1354,1354,1354,0
|
|
20241108,164300,1160419268,1354,1354,1354,1354,0
|
|
20241108,164200,1160419268,1354,1354,1354,1354,0
|
|
20241108,164100,1160419268,1354,1354,1354,1354,0
|
|
20241108,164000,1160419268,1354,1354,1354,1354,0
|
|
20241108,163900,1160419268,1354,1354,1354,1354,0
|
|
20241108,163800,1160419268,1354,1354,1354,1354,0
|
|
20241108,163700,1160419268,1354,1354,1354,1354,0
|
|
20241108,163600,1160419268,1354,1354,1354,1354,0
|
|
20241108,163500,1160419268,1354,1354,1354,1354,0
|
|
20241108,163400,1160419268,1354,1354,1354,1354,0
|
|
20241108,163300,1160419268,1354,1354,1354,1354,0
|
|
20241108,163200,1160419268,1354,1354,1354,1354,0
|
|
20241108,163100,1160419268,1354,1354,1354,1354,0
|
|
20241108,163000,1160419268,1354,1354,1354,1354,0
|
|
20241108,162900,1160419268,1354,1354,1354,1354,0
|
|
20241108,162800,1160419268,1354,1354,1354,1354,0
|
|
20241108,162700,1160419268,1354,1354,1354,1354,0
|
|
20241108,162600,1160419268,1354,1354,1354,1354,27600
|
|
20241108,162500,1160419268,1354,1354,1354,1354,0
|
|
20241108,162400,1160419268,1354,1354,1354,1354,0
|
|
20241108,162300,1160419268,1354,1354,1354,1354,0
|
|
20241108,162200,1160419268,1354,1354,1354,1354,0
|
|
20241108,162100,1160419268,1354,1354,1354,1354,0
|
|
20241108,162000,1160419268,1354,1354,1354,1354,0
|
|
20241108,161900,1160419268,1354,1354,1354,1354,0
|
|
20241108,161800,1160419268,1354,1354,1354,1354,0
|
|
20241108,161700,1160419268,1354,1354,1354,1354,0
|
|
20241108,161600,1160419268,1354,1354,1354,1354,0
|
|
20241108,161500,1160419268,1354,1354,1354,1354,0
|
|
20241108,161400,1160419268,1354,1354,1354,1354,0
|
|
20241108,161300,1160419268,1354,1354,1354,1354,0
|
|
20241108,161200,1160419268,1354,1354,1354,1354,0
|
|
20241108,161100,1160419268,1354,1354,1354,1354,0
|
|
20241108,161000,1160419268,1354,1354,1354,1354,0
|
|
20241108,160900,1160419268,1354,1354,1354,1354,0
|
|
20241108,160800,1160419268,1354,1354,1354,1354,0
|
|
20241108,160700,1160419268,1354,1354,1354,1354,0
|
|
20241108,160600,1160419268,1354,1354,1354,1354,0
|
|
20241108,160500,1160419268,1354,1354,1354,1354,0
|
|
20241108,160400,1160419268,1354,1354,1354,1354,0
|
|
20241108,160300,1160419268,1354,1354,1354,1354,0
|
|
20241108,160200,1160419268,1354,1354,1354,1354,0
|
|
20241108,160100,1160419268,1354,1354,1354,1354,0
|
|
20241108,160000,1160419268,1354,1354,1354,1354,0
|
|
20241108,155900,1160419268,1354,1354,1354,1354,0
|
|
20241108,155800,1160419268,1354,1354,1354,1354,0
|
|
20241108,155700,1160419268,1354,1354,1354,1354,0
|
|
20241108,155600,1160419268,1354,1354,1354,1354,27600
|
|
20241108,155500,1160419268,1354,1354,1354,1354,0
|
|
20241108,155400,1160419268,1354,1354,1354,1354,0
|
|
20241108,155300,1160419268,1354,1354,1354,1354,0
|
|
20241108,155200,1160419268,1354,1354,1354,1354,0
|
|
20241108,155100,1160419268,1354,1354,1354,1354,0
|
|
20241108,155000,1160419268,1354,1354,1354,1354,0
|
|
20241108,154900,1160419268,1354,1354,1354,1354,0
|
|
20241108,154800,1160419268,1354,1354,1354,1354,0
|
|
20241108,154700,1160419268,1354,1354,1354,1354,0
|
|
20241108,154600,1160419268,1354,1354,1354,1354,0
|
|
20241108,154500,1160419268,1354,1354,1354,1354,0
|
|
20241108,154400,1160419268,1354,1354,1354,1354,0
|
|
20241108,154300,1160419268,1354,1354,1354,1354,0
|
|
20241108,154200,1160419268,1354,1354,1354,1354,0
|
|
20241108,154100,1160419268,1354,1354,1354,1354,0
|
|
20241108,154000,1160419268,1354,1354,1354,1354,0
|
|
20241108,153900,1160419268,1354,1354,1354,1354,0
|
|
20241108,153800,1160419268,1354,1354,1354,1354,0
|
|
20241108,153700,1160419268,1354,1354,1354,1354,0
|
|
20241108,153600,1160419268,1354,1354,1354,1354,0
|
|
20241108,153500,1160419268,1354,1354,1354,1354,0
|
|
20241108,153400,1160419268,1354,1354,1354,1354,0
|
|
20241108,153300,1160419268,1354,1354,1354,1354,0
|
|
20241108,153200,1160419268,1354,1354,1354,1354,0
|
|
20241108,153100,1160419268,1354,1354,1354,1354,0
|
|
20241108,153000,1160419268,1354,1354,1354,1354,27600
|
|
20241108,152900,1123048868,1359,1359,1359,1359,0
|
|
20241108,152800,1123048868,1359,1359,1359,1359,0
|
|
20241108,152700,1123048868,1359,1359,1359,1359,0
|
|
20241108,152600,1123048868,1359,1359,1359,1359,0
|
|
20241108,152500,1123048868,1359,1359,1359,1359,0
|
|
20241108,152400,1123048868,1359,1359,1359,1359,0
|
|
20241108,152300,1123048868,1359,1359,1359,1359,0
|
|
20241108,152200,1123048868,1359,1359,1359,1359,0
|
|
20241108,152100,1123048868,1359,1359,1359,1359,0
|
|
20241108,152000,1123048868,1359,1359,1359,1359,0
|
|
20241108,151900,1123048868,1359,1358,1359,1357,1958
|
|
20241108,151800,1120388341,1358,1359,1360,1358,3915
|
|
20241108,151700,1115069238,1359,1359,1361,1359,1667
|
|
20241108,151600,1112801267,1359,1359,1360,1359,1160
|
|
20241108,151500,1111224179,1360,1359,1360,1359,3005
|
|
20241108,151400,1107139691,1359,1360,1360,1359,6012
|
|
20241108,151300,1098968229,1360,1360,1361,1360,118
|
|
20241108,151200,1098807645,1360,1361,1361,1359,1079
|
|
20241108,151100,1097340158,1360,1360,1361,1360,3684
|
|
20241108,151000,1092329746,1361,1361,1362,1360,332
|
|
20241108,150900,1091878019,1361,1360,1361,1360,492
|
|
20241108,150800,1091208512,1360,1360,1361,1360,145
|
|
20241108,150700,1091011181,1360,1360,1360,1359,62
|
|
20241108,150600,1090926868,1359,1360,1360,1359,9471
|
|
20241108,150500,1078046475,1360,1360,1360,1360,292
|
|
20241108,150400,1077649355,1360,1360,1360,1360,2062
|
|
20241108,150300,1074845035,1360,1361,1361,1360,10101
|
|
20241108,150200,1061107175,1361,1361,1361,1361,2692
|
|
20241108,150100,1057443363,1363,1363,1363,1363,0
|
|
20241108,150000,1057443363,1363,1363,1363,1363,0
|
|
20241108,145900,1057443363,1363,1361,1363,1361,84
|
|
20241108,145800,1057328921,1361,1364,1364,1361,1770
|
|
20241108,145700,1054919741,1364,1362,1364,1362,218
|
|
20241108,145600,1054622715,1362,1364,1364,1362,482
|
|
20241108,145500,1053965667,1364,1364,1364,1364,15
|
|
20241108,145400,1053945207,1364,1364,1364,1364,648
|
|
20241108,145300,1053061335,1364,1364,1364,1364,7
|
|
20241108,145200,1053051787,1364,1364,1364,1364,128
|
|
20241108,145100,1052877195,1364,1364,1364,1363,2228
|
|
20241108,145000,1049838711,1364,1364,1364,1364,2067
|
|
20241108,144900,1047019323,1364,1364,1364,1364,253
|
|
20241108,144800,1046674231,1364,1364,1364,1364,0
|
|
20241108,144700,1046674231,1364,1363,1364,1363,3970
|
|
20241108,144600,1041259268,1362,1362,1362,1362,349
|
|
20241108,144500,1040783930,1362,1362,1362,1362,135
|
|
20241108,144400,1040600060,1361,1361,1361,1361,5219
|
|
20241108,144300,1033497001,1361,1361,1361,1361,65
|
|
20241108,144200,1033408536,1361,1360,1361,1360,438
|
|
20241108,144100,1032812801,1360,1361,1361,1360,510
|
|
20241108,144000,1032119191,1361,1361,1361,1361,570
|
|
20241108,143900,1031343421,1361,1361,1361,1361,759
|
|
20241108,143800,1030310422,1362,1362,1362,1362,0
|
|
20241108,143700,1030310422,1362,1361,1362,1361,711
|
|
20241108,143600,1029342694,1361,1361,1361,1361,9
|
|
20241108,143500,1029330445,1361,1363,1363,1361,2566
|
|
20241108,143400,1025837999,1363,1363,1363,1363,2
|
|
20241108,143300,1025835273,1362,1362,1362,1362,1007
|
|
20241108,143200,1024463739,1362,1361,1362,1361,445
|
|
20241108,143100,1023857893,1362,1362,1362,1362,209
|
|
20241108,143000,1023573235,1361,1363,1363,1361,3467
|
|
20241108,142900,1018849860,1362,1362,1362,1362,1097
|
|
20241108,142800,1017355746,1361,1362,1362,1361,155
|
|
20241108,142700,1017144737,1362,1361,1362,1361,465
|
|
20241108,142600,1016511827,1362,1362,1362,1362,96
|
|
20241108,142500,1016381075,1361,1362,1363,1361,457
|
|
20241108,142400,1015758420,1362,1361,1362,1361,803
|
|
20241108,142300,1014665234,1361,1362,1362,1361,57
|
|
20241108,142200,1014587601,1362,1360,1362,1360,439
|
|
20241108,142100,1013989685,1360,1362,1362,1360,263
|
|
20241108,142000,1013631489,1362,1363,1363,1362,59
|
|
20241108,141900,1013551082,1363,1362,1363,1362,797
|
|
20241108,141800,1012465384,1362,1362,1362,1362,2061
|
|
20241108,141700,1009658302,1362,1358,1362,1357,1369
|
|
20241108,141600,1007798255,1358,1357,1358,1356,222
|
|
20241108,141500,1007496998,1358,1358,1358,1358,1178
|
|
20241108,141400,1005897274,1358,1358,1358,1358,1
|
|
20241108,141300,1005895916,1358,1359,1359,1358,67
|
|
20241108,141200,1005804870,1359,1359,1359,1359,59
|
|
20241108,141100,1005724689,1359,1359,1359,1358,1831
|
|
20241108,141000,1003237423,1360,1359,1360,1359,48
|
|
20241108,140900,1003172148,1360,1361,1362,1360,683
|
|
20241108,140800,1002242259,1362,1362,1362,1361,256
|
|
20241108,140700,1001893594,1362,1362,1362,1362,1590
|
|
20241108,140600,999728014,1362,1362,1362,1362,37
|
|
20241108,140500,999677620,1359,1360,1361,1359,70
|
|
20241108,140400,999582406,1360,1360,1360,1360,618
|
|
20241108,140300,998741926,1360,1359,1360,1359,4401
|
|
20241108,140200,992760891,1359,1359,1359,1359,4
|
|
20241108,140100,992755455,1355,1359,1359,1355,1849
|
|
20241108,140000,990249500,1359,1355,1359,1355,375
|
|
20241108,135900,989741295,1359,1358,1359,1358,13
|
|
20241108,135800,989723630,1360,1359,1360,1354,860
|
|
20241108,135700,988556200,1359,1355,1359,1355,202
|
|
20241108,135600,988281742,1358,1353,1358,1353,2559
|
|
20241108,135500,984811538,1357,1358,1358,1353,742
|
|
20241108,135400,983807579,1358,1354,1358,1352,3097
|
|
20241108,135300,979615940,1356,1359,1359,1354,25036
|
|
20241108,135200,945677293,1360,1360,1360,1360,6971
|
|
20241108,135100,936196733,1364,1361,1364,1361,3426
|
|
20241108,135000,931533821,1366,1362,1366,1362,4176
|
|
20241108,134900,925845957,1363,1367,1367,1363,1186
|
|
20241108,134800,924229435,1367,1365,1367,1364,1129
|
|
20241108,134700,922689256,1365,1365,1365,1365,954
|
|
20241108,134600,921387046,1367,1367,1367,1365,1198
|
|
20241108,134500,919751293,1367,1368,1368,1367,257
|
|
20241108,134400,919399864,1368,1369,1369,1368,90
|
|
20241108,134300,919276661,1369,1369,1369,1369,191
|
|
20241108,134200,919015182,1368,1368,1368,1368,1
|
|
20241108,134100,919013814,1368,1367,1368,1367,1095
|
|
20241108,134000,917516905,1366,1367,1367,1366,80
|
|
20241108,133900,917407552,1367,1367,1367,1367,164
|
|
20241108,133800,917183364,1366,1366,1367,1366,4755
|
|
20241108,133700,910688005,1366,1367,1367,1366,1047
|
|
20241108,133600,909257799,1366,1366,1367,1366,219
|
|
20241108,133500,908958537,1367,1366,1367,1365,618
|
|
20241108,133400,908114746,1367,1369,1369,1365,14359
|
|
20241108,133300,888484351,1370,1370,1370,1370,24
|
|
20241108,133200,888451471,1371,1372,1372,1371,630
|
|
20241108,133100,887587621,1373,1370,1373,1370,1598
|
|
20241108,133000,885398298,1374,1374,1374,1374,0
|
|
20241108,132900,885398298,1374,1370,1375,1369,464
|
|
20241108,132800,884761688,1375,1368,1375,1368,105
|
|
20241108,132700,884617362,1375,1375,1375,1375,40
|
|
20241108,132600,884562362,1375,1369,1375,1366,20632
|
|
20241108,132500,856352424,1370,1379,1379,1370,13000
|
|
20241108,132400,838516080,1378,1378,1378,1374,97
|
|
20241108,132300,838382442,1379,1380,1380,1379,150
|
|
20241108,132200,838175542,1380,1374,1383,1374,138
|
|
20241108,132100,837985474,1372,1374,1383,1372,2369
|
|
20241108,132000,834730821,1374,1378,1378,1374,16698
|
|
20241108,131900,811753972,1379,1380,1381,1379,584
|
|
20241108,131800,810948552,1379,1381,1381,1379,3000
|
|
20241108,131700,806809089,1385,1385,1385,1381,793
|
|
20241108,131600,805713384,1381,1385,1385,1381,202
|
|
20241108,131500,805434410,1385,1385,1385,1385,20
|
|
20241108,131400,805406710,1385,1385,1385,1385,316
|
|
20241108,131300,804969050,1385,1385,1385,1385,10
|
|
20241108,131200,804955200,1385,1381,1385,1381,54
|
|
20241108,131100,804880438,1385,1385,1385,1385,144
|
|
20241108,131000,804680998,1385,1385,1385,1385,98
|
|
20241108,130900,804545268,1385,1380,1385,1380,6129
|
|
20241108,130800,796086978,1385,1380,1385,1380,22
|
|
20241108,130700,796056543,1385,1383,1386,1383,153
|
|
20241108,130600,795844929,1381,1383,1383,1381,1951
|
|
20241108,130500,793148604,1386,1386,1386,1386,19
|
|
20241108,130400,793122270,1386,1380,1386,1380,94
|
|
20241108,130300,792992289,1386,1386,1386,1380,3335
|
|
20241108,130200,788382640,1386,1386,1386,1386,48
|
|
20241108,130100,788316112,1386,1386,1386,1386,73
|
|
20241108,130000,788214934,1386,1385,1386,1385,2100
|
|
20241108,125900,785306384,1386,1386,1386,1385,231
|
|
20241108,125800,784986224,1385,1385,1385,1385,74
|
|
20241108,125700,784883734,1384,1386,1386,1384,546
|
|
20241108,125600,784127892,1386,1386,1386,1386,126
|
|
20241108,125500,783953256,1384,1386,1386,1384,42
|
|
20241108,125400,783895058,1386,1386,1386,1386,159
|
|
20241108,125300,783674684,1386,1386,1386,1386,29
|
|
20241108,125200,783634490,1386,1386,1386,1386,154
|
|
20241108,125100,783421046,1384,1386,1386,1384,107
|
|
20241108,125000,783272758,1386,1386,1386,1386,51
|
|
20241108,124900,783202072,1385,1386,1386,1385,2399
|
|
20241108,124800,779879331,1386,1386,1386,1386,38
|
|
20241108,124700,779826663,1386,1386,1386,1385,168
|
|
20241108,124600,779593824,1386,1386,1386,1386,100
|
|
20241108,124500,779455224,1386,1386,1386,1386,144
|
|
20241108,124400,779255640,1386,1386,1386,1386,677
|
|
20241108,124300,778317318,1391,1386,1391,1386,33
|
|
20241108,124200,778271440,1391,1391,1391,1391,248
|
|
20241108,124100,777926472,1391,1389,1391,1389,1170
|
|
20241108,124000,776301074,1390,1388,1390,1388,53
|
|
20241108,123900,776227475,1386,1386,1386,1386,85
|
|
20241108,123800,776109665,1386,1386,1386,1386,427
|
|
20241108,123700,775517843,1386,1386,1386,1386,156
|
|
20241108,123600,775301627,1386,1386,1386,1386,28
|
|
20241108,123500,775262819,1386,1386,1386,1384,139
|
|
20241108,123400,775070175,1384,1384,1384,1384,4184
|
|
20241108,123300,769279519,1384,1387,1387,1384,2601
|
|
20241108,123200,765679550,1386,1389,1389,1385,376
|
|
20241108,123100,765157321,1389,1389,1389,1385,126
|
|
20241108,123000,764982399,1389,1389,1389,1389,51
|
|
20241108,122900,764911560,1384,1384,1384,1384,30
|
|
20241108,122800,764870040,1389,1389,1389,1378,58
|
|
20241108,122700,764789489,1378,1386,1390,1377,30824
|
|
20241108,122600,722232406,1390,1390,1390,1390,29
|
|
20241108,122500,722192096,1390,1390,1390,1390,49
|
|
20241108,122400,722123986,1390,1390,1390,1390,28
|
|
20241108,122300,722085066,1386,1389,1390,1386,8237
|
|
20241108,122200,710661966,1391,1391,1391,1391,28
|
|
20241108,122100,710623018,1391,1391,1391,1391,0
|
|
20241108,122000,710623018,1391,1390,1391,1390,529
|
|
20241108,121900,709887638,1389,1389,1389,1389,55
|
|
20241108,121800,709811243,1390,1390,1390,1390,60
|
|
20241108,121700,709727843,1390,1390,1390,1390,29
|
|
20241108,121600,709687533,1390,1390,1390,1390,318
|
|
20241108,121500,709245513,1390,1391,1391,1390,897
|
|
20241108,121400,707997851,1391,1391,1391,1391,253
|
|
20241108,121300,707645928,1392,1392,1392,1392,153
|
|
20241108,121200,707432952,1392,1392,1392,1392,28
|
|
20241108,121100,707393976,1392,1392,1392,1392,28
|
|
20241108,121000,707355000,1391,1392,1392,1391,107
|
|
20241108,120900,707206062,1392,1392,1392,1392,157
|
|
20241108,120800,706987518,1393,1393,1393,1393,86
|
|
20241108,120700,706867720,1392,1392,1392,1392,52
|
|
20241108,120600,706795336,1391,1392,1392,1391,58
|
|
20241108,120500,706714609,1393,1391,1393,1391,247
|
|
20241108,120400,706370940,1391,1392,1392,1391,900
|
|
20241108,120300,705118340,1393,1390,1393,1390,3577
|
|
20241108,120200,700143275,1390,1394,1394,1390,65768
|
|
20241108,120100,608528432,1394,1395,1395,1394,102
|
|
20241108,120000,608386211,1394,1395,1395,1394,590
|
|
20241108,115900,607563721,1394,1396,1396,1394,1028
|
|
20241108,115800,606130621,1396,1396,1396,1395,575
|
|
20241108,115700,605328330,1396,1396,1396,1396,0
|
|
20241108,115600,605328330,1396,1396,1396,1396,48
|
|
20241108,115500,605261322,1396,1396,1396,1396,127
|
|
20241108,115400,605084030,1395,1396,1396,1395,544
|
|
20241108,115300,604324613,1397,1395,1397,1395,153
|
|
20241108,115200,604110976,1396,1395,1397,1395,133
|
|
20241108,115100,603925281,1395,1396,1397,1395,3764
|
|
20241108,115000,598674173,1395,1396,1396,1395,247
|
|
20241108,114900,598329469,1396,1396,1396,1396,61
|
|
20241108,114800,598244313,1396,1396,1396,1396,254
|
|
20241108,114700,597889729,1396,1395,1396,1395,173
|
|
20241108,114600,597648296,1396,1395,1396,1393,4014
|
|
20241108,114500,592056331,1396,1397,1397,1396,4000
|
|
20241108,114400,586472303,1397,1397,1397,1397,338
|
|
20241108,114300,586000117,1397,1397,1397,1397,156
|
|
20241108,114200,585782185,1397,1396,1397,1396,18
|
|
20241108,114100,585757047,1398,1398,1398,1398,61
|
|
20241108,114000,585671769,1398,1397,1398,1397,146
|
|
20241108,113900,585467802,1397,1397,1397,1397,58
|
|
20241108,113800,585386776,1397,1395,1397,1395,22
|
|
20241108,113700,585356054,1396,1396,1397,1396,336
|
|
20241108,113600,584886952,1396,1396,1396,1396,111
|
|
20241108,113500,584731996,1397,1397,1397,1397,39
|
|
20241108,113400,584677513,1397,1398,1398,1396,174
|
|
20241108,113300,584434287,1398,1398,1398,1398,128
|
|
20241108,113200,584255343,1396,1396,1396,1396,507
|
|
20241108,113100,583547571,1399,1399,1399,1399,1381
|
|
20241108,113000,581615552,1399,1397,1399,1396,2344
|
|
20241108,112900,578342731,1397,1394,1398,1394,1360
|
|
20241108,112800,576441581,1393,1397,1397,1393,8570
|
|
20241108,112700,564495948,1398,1398,1398,1398,119
|
|
20241108,112600,564329586,1398,1394,1398,1394,153
|
|
20241108,112500,564115724,1394,1398,1398,1394,7
|
|
20241108,112400,564105942,1398,1396,1398,1395,1515
|
|
20241108,112300,561990199,1395,1398,1398,1395,84
|
|
20241108,112200,561872935,1399,1399,1399,1399,152
|
|
20241108,112100,561660287,1394,1400,1400,1394,6051
|
|
20241108,112000,553224442,1400,1401,1401,1394,5430
|
|
20241108,111900,545643823,1401,1397,1401,1397,27249
|
|
20241108,111800,507525459,1396,1397,1397,1395,1801
|
|
20241108,111700,505009760,1397,1396,1397,1395,3839
|
|
20241108,111600,499648638,1396,1396,1396,1396,65
|
|
20241108,111500,499557898,1396,1396,1396,1396,726
|
|
20241108,111400,498544402,1396,1395,1396,1395,557
|
|
20241108,111300,497766930,1394,1395,1396,1394,1435
|
|
20241108,111200,495765085,1393,1391,1397,1391,17261
|
|
20241108,111100,471701014,1391,1388,1391,1387,2494
|
|
20241108,111000,468234652,1388,1389,1389,1388,31
|
|
20241108,110900,468191622,1389,1389,1389,1386,64
|
|
20241108,110800,468102750,1389,1389,1389,1389,226
|
|
20241108,110700,467788836,1389,1389,1389,1389,135
|
|
20241108,110600,467601321,1389,1389,1389,1389,185
|
|
20241108,110500,467344356,1386,1389,1389,1386,37
|
|
20241108,110400,467292981,1389,1389,1389,1387,963
|
|
20241108,110300,465955518,1390,1390,1390,1390,504
|
|
20241108,110200,465254958,1390,1386,1390,1386,167
|
|
20241108,110100,465022832,1386,1389,1391,1386,1249
|
|
20241108,110000,463289871,1388,1390,1391,1388,588
|
|
20241108,105900,462472589,1390,1390,1390,1390,9
|
|
20241108,105800,462460079,1391,1390,1391,1390,43
|
|
20241108,105700,462400267,1391,1390,1391,1386,6189
|
|
20241108,105600,453797563,1388,1388,1388,1388,2305
|
|
20241108,105500,450598223,1389,1387,1389,1387,1487
|
|
20241108,105400,448534801,1386,1386,1386,1386,2011
|
|
20241108,105300,445747555,1387,1386,1387,1386,2098
|
|
20241108,105200,442837641,1386,1386,1386,1386,188
|
|
20241108,105100,442577073,1386,1386,1386,1386,1
|
|
20241108,105000,442575687,1386,1386,1386,1386,352
|
|
20241108,104900,442087815,1385,1385,1385,1385,15
|
|
20241108,104800,442067040,1385,1385,1385,1385,696
|
|
20241108,104700,441103080,1385,1382,1385,1382,46
|
|
20241108,104600,441039433,1385,1385,1385,1385,1146
|
|
20241108,104500,439452223,1384,1382,1384,1381,3800
|
|
20241108,104400,434195869,1381,1383,1383,1381,310
|
|
20241108,104300,433767739,1383,1383,1383,1382,1823
|
|
20241108,104200,431247440,1383,1383,1383,1383,136
|
|
20241108,104100,431059352,1380,1380,1380,1380,7
|
|
20241108,104000,431049692,1383,1383,1383,1383,5
|
|
20241108,103900,431042777,1383,1380,1383,1380,953
|
|
20241108,103800,429727343,1383,1380,1383,1380,186
|
|
20241108,103700,429470660,1380,1380,1384,1380,335
|
|
20241108,103600,429007930,1384,1381,1384,1381,1180
|
|
20241108,103500,427378197,1384,1384,1384,1382,225
|
|
20241108,103400,427066825,1383,1382,1383,1382,5
|
|
20241108,103300,427059911,1381,1382,1382,1381,3032
|
|
20241108,103200,422870187,1382,1384,1385,1382,772
|
|
20241108,103100,421801621,1385,1385,1385,1385,0
|
|
20241108,103000,421801621,1385,1385,1385,1385,10
|
|
20241108,102900,421787771,1385,1385,1385,1385,5
|
|
20241108,102800,421780846,1380,1382,1385,1380,3077
|
|
20241108,102700,417531001,1382,1385,1385,1382,775
|
|
20241108,102600,416459321,1386,1386,1386,1386,0
|
|
20241108,102500,416459321,1386,1386,1386,1386,1065
|
|
20241108,102400,414983231,1386,1387,1387,1385,57
|
|
20241108,102300,414904228,1387,1387,1387,1387,0
|
|
20241108,102200,414904228,1387,1387,1387,1387,0
|
|
20241108,102100,414904228,1387,1383,1387,1383,398
|
|
20241108,102000,414353402,1383,1383,1383,1383,7
|
|
20241108,101900,414343721,1387,1387,1387,1387,100
|
|
20241108,101800,414205021,1387,1387,1387,1384,11745
|
|
20241108,101700,397949935,1387,1385,1387,1385,105
|
|
20241108,101600,397804314,1385,1389,1389,1385,189
|
|
20241108,101500,397542273,1390,1389,1390,1389,2
|
|
20241108,101400,397539494,1390,1389,1390,1389,117
|
|
20241108,101300,397376884,1390,1390,1390,1390,69
|
|
20241108,101200,397280974,1390,1384,1390,1384,21
|
|
20241108,101100,397251832,1390,1390,1390,1383,466
|
|
20241108,101000,396605196,1390,1382,1390,1382,605
|
|
20241108,100900,395768246,1390,1382,1390,1382,162
|
|
20241108,100800,395543498,1391,1391,1391,1382,261
|
|
20241108,100700,395182751,1391,1391,1391,1391,67
|
|
20241108,100600,395089554,1391,1393,1393,1381,4001
|
|
20241108,100500,389557618,1393,1393,1393,1387,22
|
|
20241108,100400,389526978,1387,1393,1393,1387,446
|
|
20241108,100300,388907746,1393,1391,1393,1387,800
|
|
20241108,100200,387797616,1387,1391,1391,1387,14
|
|
20241108,100100,387778150,1387,1392,1392,1387,11254
|
|
20241108,100000,372133735,1392,1392,1392,1392,1402
|
|
20241108,095900,370182151,1393,1394,1394,1393,1657
|
|
20241108,095800,367873550,1394,1394,1394,1394,223
|
|
20241108,095700,367562688,1394,1394,1394,1394,5
|
|
20241108,095600,367555718,1394,1394,1395,1393,160
|
|
20241108,095500,367332614,1394,1395,1395,1394,1166
|
|
20241108,095400,365707048,1395,1394,1395,1394,1343
|
|
20241108,095300,363834263,1394,1394,1394,1394,583
|
|
20241108,095200,363021561,1394,1393,1394,1393,175
|
|
20241108,095100,362777617,1394,1394,1394,1394,830
|
|
20241108,095000,361620597,1394,1395,1396,1394,461
|
|
20241108,094900,360977531,1395,1396,1396,1395,428
|
|
20241108,094800,360380076,1395,1395,1395,1394,251
|
|
20241108,094700,360030060,1396,1395,1396,1395,90
|
|
20241108,094600,359904430,1395,1396,1397,1394,4395
|
|
20241108,094500,353773044,1396,1398,1398,1396,3857
|
|
20241108,094400,348384660,1398,1398,1399,1398,102
|
|
20241108,094300,348242063,1398,1398,1398,1398,175
|
|
20241108,094200,347997413,1399,1399,1399,1399,3
|
|
20241108,094100,347993216,1399,1399,1399,1399,454
|
|
20241108,094000,347358070,1397,1399,1399,1397,1593
|
|
20241108,093900,345132324,1398,1400,1400,1398,3379
|
|
20241108,093800,340408464,1400,1399,1400,1399,1681
|
|
20241108,093700,338055664,1400,1397,1400,1397,4760
|
|
20241108,093600,331394639,1398,1398,1398,1395,14102
|
|
20241108,093500,311712810,1398,1398,1398,1398,105
|
|
20241108,093400,311566020,1395,1399,1399,1395,467
|
|
20241108,093300,310914023,1400,1397,1401,1391,21131
|
|
20241108,093200,281385563,1397,1401,1401,1396,604
|
|
20241108,093100,280540961,1401,1394,1402,1393,35727
|
|
20241108,093000,230605961,1396,1396,1396,1396,10
|
|
20241108,092900,230592001,1398,1385,1398,1385,20613
|
|
20241108,092800,201921175,1385,1387,1388,1378,6506
|
|
20241108,092700,192948942,1381,1389,1389,1379,7876
|
|
20241108,092600,182064417,1390,1383,1390,1383,13608
|
|
20241108,092500,163201177,1383,1382,1383,1380,662
|
|
20241108,092400,162286431,1383,1383,1383,1383,336
|
|
20241108,092300,161821743,1383,1380,1383,1379,704
|
|
20241108,092200,160850899,1383,1379,1383,1379,36
|
|
20241108,092100,160801247,1379,1379,1382,1379,234
|
|
20241108,092000,160478555,1379,1379,1379,1379,20
|
|
20241108,091900,160450975,1379,1380,1380,1379,2250
|
|
20241108,091800,157348185,1378,1378,1378,1378,40
|
|
20241108,091700,157293065,1378,1379,1387,1378,14620
|
|
20241108,091600,137067310,1379,1377,1380,1377,11688
|
|
20241108,091500,120970105,1377,1378,1378,1371,1201
|
|
20241108,091400,119320345,1378,1373,1378,1367,6800
|
|
20241108,091300,109973326,1373,1373,1373,1373,180
|
|
20241108,091200,109726186,1373,1366,1375,1366,873
|
|
20241108,091100,108527961,1366,1372,1375,1366,1034
|
|
20241108,091000,107109341,1372,1376,1376,1372,212
|
|
20241108,090900,106818033,1379,1380,1382,1374,6150
|
|
20241108,090800,98335926,1380,1370,1380,1370,18300
|
|
20241108,090700,73205391,1371,1371,1371,1371,0
|
|
20241108,090600,73205391,1371,1371,1372,1366,10516
|
|
20241108,090500,58812620,1371,1371,1373,1370,1332
|
|
20241108,090400,56986526,1370,1368,1370,1368,3422
|
|
20241108,090300,52299320,1368,1368,1372,1368,1656
|
|
20241108,090200,50031814,1368,1368,1372,1362,9475
|
|
20241108,090100,37051202,1357,1356,1367,1356,5587
|
|
20241108,090000,29433882,1355,1355,1362,1355,21701
|