528 lines
25 KiB
CSV
528 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,184500,859706543,1702,1702,1702,1702,834
|
|
20241114,184400,859706543,1702,1702,1702,1702,0
|
|
20241114,184300,859706543,1702,1702,1702,1702,0
|
|
20241114,184200,859706543,1702,1702,1702,1702,0
|
|
20241114,184100,859706543,1702,1702,1702,1702,0
|
|
20241114,184000,859706543,1702,1702,1702,1702,0
|
|
20241114,183900,859706543,1702,1702,1702,1702,0
|
|
20241114,183800,859706543,1702,1702,1702,1702,0
|
|
20241114,183700,859706543,1702,1702,1702,1702,0
|
|
20241114,183600,859706543,1702,1702,1702,1702,0
|
|
20241114,183500,859706543,1702,1702,1702,1702,0
|
|
20241114,183400,859706543,1702,1702,1702,1702,0
|
|
20241114,183300,859706543,1702,1702,1702,1702,0
|
|
20241114,183200,859706543,1702,1702,1702,1702,0
|
|
20241114,183100,859706543,1702,1702,1702,1702,0
|
|
20241114,183000,859706543,1702,1702,1702,1702,0
|
|
20241114,182900,859706543,1702,1702,1702,1702,0
|
|
20241114,182800,859706543,1702,1702,1702,1702,0
|
|
20241114,182700,859706543,1702,1702,1702,1702,0
|
|
20241114,182600,859706543,1702,1702,1702,1702,0
|
|
20241114,182500,859706543,1702,1702,1702,1702,0
|
|
20241114,182400,859706543,1702,1702,1702,1702,0
|
|
20241114,182300,859706543,1702,1702,1702,1702,0
|
|
20241114,182200,859706543,1702,1702,1702,1702,0
|
|
20241114,182100,859706543,1702,1702,1702,1702,0
|
|
20241114,182000,859706543,1702,1702,1702,1702,0
|
|
20241114,181900,859706543,1702,1702,1702,1702,0
|
|
20241114,181800,859706543,1702,1702,1702,1702,0
|
|
20241114,181700,859706543,1702,1702,1702,1702,0
|
|
20241114,181600,859706543,1702,1702,1702,1702,0
|
|
20241114,181500,859706543,1702,1702,1702,1702,834
|
|
20241114,181400,859706543,1702,1702,1702,1702,0
|
|
20241114,181300,859706543,1702,1702,1702,1702,0
|
|
20241114,181200,859706543,1702,1702,1702,1702,0
|
|
20241114,181100,859706543,1702,1702,1702,1702,0
|
|
20241114,181000,859706543,1702,1702,1702,1702,0
|
|
20241114,180900,859706543,1702,1702,1702,1702,0
|
|
20241114,180800,859706543,1702,1702,1702,1702,0
|
|
20241114,180700,859706543,1702,1702,1702,1702,0
|
|
20241114,180600,859706543,1702,1702,1702,1702,0
|
|
20241114,180500,859706543,1702,1702,1702,1702,0
|
|
20241114,180400,859706543,1702,1702,1702,1702,0
|
|
20241114,180300,859706543,1702,1702,1702,1702,0
|
|
20241114,180200,859706543,1702,1702,1702,1702,0
|
|
20241114,180100,859706543,1702,1702,1702,1702,0
|
|
20241114,180000,859706543,1702,1702,1702,1702,0
|
|
20241114,175900,859706543,1702,1702,1702,1702,0
|
|
20241114,175800,859706543,1702,1702,1702,1702,0
|
|
20241114,175700,859706543,1702,1702,1702,1702,0
|
|
20241114,175600,859706543,1702,1702,1702,1702,0
|
|
20241114,175500,859706543,1702,1702,1702,1702,0
|
|
20241114,175400,859706543,1702,1702,1702,1702,0
|
|
20241114,175300,859706543,1702,1702,1702,1702,0
|
|
20241114,175200,859706543,1702,1702,1702,1702,0
|
|
20241114,175100,859706543,1702,1702,1702,1702,0
|
|
20241114,175000,859706543,1702,1702,1702,1702,0
|
|
20241114,174900,859706543,1702,1702,1702,1702,0
|
|
20241114,174800,859706543,1702,1702,1702,1702,0
|
|
20241114,174700,859706543,1702,1702,1702,1702,0
|
|
20241114,174600,859706543,1702,1702,1702,1702,0
|
|
20241114,174500,859706543,1702,1702,1702,1702,834
|
|
20241114,174400,859706543,1702,1702,1702,1702,0
|
|
20241114,174300,859706543,1702,1702,1702,1702,0
|
|
20241114,174200,859706543,1702,1702,1702,1702,0
|
|
20241114,174100,859706543,1702,1702,1702,1702,0
|
|
20241114,174000,859706543,1702,1702,1702,1702,0
|
|
20241114,173900,859706543,1702,1702,1702,1702,0
|
|
20241114,173800,859706543,1702,1702,1702,1702,0
|
|
20241114,173700,859706543,1702,1702,1702,1702,0
|
|
20241114,173600,859706543,1702,1702,1702,1702,0
|
|
20241114,173500,859706543,1702,1702,1702,1702,0
|
|
20241114,173400,859706543,1702,1702,1702,1702,0
|
|
20241114,173300,859706543,1702,1702,1702,1702,0
|
|
20241114,173200,859706543,1702,1702,1702,1702,0
|
|
20241114,173100,859706543,1702,1702,1702,1702,0
|
|
20241114,173000,859706543,1702,1702,1702,1702,0
|
|
20241114,172900,859706543,1702,1702,1702,1702,0
|
|
20241114,172800,859706543,1702,1702,1702,1702,0
|
|
20241114,172700,859706543,1702,1702,1702,1702,0
|
|
20241114,172600,859706543,1702,1702,1702,1702,0
|
|
20241114,172500,859706543,1702,1702,1702,1702,0
|
|
20241114,172400,859706543,1702,1702,1702,1702,0
|
|
20241114,172300,859706543,1702,1702,1702,1702,0
|
|
20241114,172200,859706543,1702,1702,1702,1702,0
|
|
20241114,172100,859706543,1702,1702,1702,1702,0
|
|
20241114,172000,859706543,1702,1702,1702,1702,0
|
|
20241114,171900,859706543,1702,1702,1702,1702,0
|
|
20241114,171800,859706543,1702,1702,1702,1702,0
|
|
20241114,171700,859706543,1702,1702,1702,1702,0
|
|
20241114,171600,859706543,1702,1702,1702,1702,0
|
|
20241114,171500,859706543,1702,1702,1702,1702,834
|
|
20241114,171400,859706543,1702,1702,1702,1702,0
|
|
20241114,171300,859706543,1702,1702,1702,1702,0
|
|
20241114,171200,859706543,1702,1702,1702,1702,0
|
|
20241114,171100,859706543,1702,1702,1702,1702,0
|
|
20241114,171000,859706543,1702,1702,1702,1702,0
|
|
20241114,170900,859706543,1702,1702,1702,1702,0
|
|
20241114,170800,859706543,1702,1702,1702,1702,0
|
|
20241114,170700,859706543,1702,1702,1702,1702,0
|
|
20241114,170600,859706543,1702,1702,1702,1702,0
|
|
20241114,170500,859706543,1702,1702,1702,1702,0
|
|
20241114,170400,859706543,1702,1702,1702,1702,0
|
|
20241114,170300,859706543,1702,1702,1702,1702,0
|
|
20241114,170200,859706543,1702,1702,1702,1702,0
|
|
20241114,170100,859706543,1702,1702,1702,1702,0
|
|
20241114,170000,859706543,1702,1702,1702,1702,0
|
|
20241114,165900,859706543,1702,1702,1702,1702,0
|
|
20241114,165800,859706543,1702,1702,1702,1702,0
|
|
20241114,165700,859706543,1702,1702,1702,1702,0
|
|
20241114,165600,859706543,1702,1702,1702,1702,0
|
|
20241114,165500,859706543,1702,1702,1702,1702,0
|
|
20241114,165400,859706543,1702,1702,1702,1702,0
|
|
20241114,165300,859706543,1702,1702,1702,1702,0
|
|
20241114,165200,859706543,1702,1702,1702,1702,0
|
|
20241114,165100,859706543,1702,1702,1702,1702,0
|
|
20241114,165000,859706543,1702,1702,1702,1702,0
|
|
20241114,164900,859706543,1702,1702,1702,1702,0
|
|
20241114,164800,859706543,1702,1702,1702,1702,0
|
|
20241114,164700,859706543,1702,1702,1702,1702,0
|
|
20241114,164600,859706543,1702,1702,1702,1702,0
|
|
20241114,164500,859706543,1702,1702,1702,1702,834
|
|
20241114,164400,859706543,1702,1702,1702,1702,0
|
|
20241114,164300,859706543,1702,1702,1702,1702,0
|
|
20241114,164200,859706543,1702,1702,1702,1702,0
|
|
20241114,164100,859706543,1702,1702,1702,1702,0
|
|
20241114,164000,859706543,1702,1702,1702,1702,0
|
|
20241114,163900,859706543,1702,1702,1702,1702,0
|
|
20241114,163800,859706543,1702,1702,1702,1702,0
|
|
20241114,163700,859706543,1702,1702,1702,1702,0
|
|
20241114,163600,859706543,1702,1702,1702,1702,0
|
|
20241114,163500,859706543,1702,1702,1702,1702,0
|
|
20241114,163400,859706543,1702,1702,1702,1702,0
|
|
20241114,163300,859706543,1702,1702,1702,1702,0
|
|
20241114,163200,859706543,1702,1702,1702,1702,0
|
|
20241114,163100,859706543,1702,1702,1702,1702,0
|
|
20241114,163000,859706543,1702,1702,1702,1702,834
|
|
20241114,162900,858287075,1707,1707,1707,1707,0
|
|
20241114,162800,858287075,1707,1707,1707,1707,0
|
|
20241114,162700,858287075,1707,1707,1707,1707,0
|
|
20241114,162600,858287075,1707,1707,1707,1707,0
|
|
20241114,162500,858287075,1707,1707,1707,1707,0
|
|
20241114,162400,858287075,1707,1707,1707,1707,0
|
|
20241114,162300,858287075,1707,1707,1707,1707,0
|
|
20241114,162200,858287075,1707,1707,1707,1707,0
|
|
20241114,162100,858287075,1707,1707,1707,1707,0
|
|
20241114,162000,858287075,1707,1707,1707,1707,0
|
|
20241114,161900,858287075,1707,1707,1707,1707,23
|
|
20241114,161800,858247814,1701,1707,1707,1701,1801
|
|
20241114,161700,855183481,1702,1707,1707,1702,1916
|
|
20241114,161600,851921939,1707,1703,1707,1703,458
|
|
20241114,161500,851141937,1705,1707,1707,1705,83
|
|
20241114,161400,851000296,1707,1703,1707,1702,19423
|
|
20241114,161300,817924602,1707,1708,1708,1707,4
|
|
20241114,161200,817917771,1702,1702,1702,1702,0
|
|
20241114,161100,817917771,1702,1703,1703,1702,2000
|
|
20241114,161000,814511776,1711,1703,1711,1703,6
|
|
20241114,160900,814501550,1711,1712,1712,1711,22
|
|
20241114,160800,814463906,1701,1702,1702,1701,3530
|
|
20241114,160700,808456356,1713,1713,1713,1713,1
|
|
20241114,160600,808454643,1701,1703,1713,1701,6146
|
|
20241114,160500,797995539,1713,1705,1713,1703,1176
|
|
20241114,160400,795990781,1703,1703,1703,1703,2000
|
|
20241114,160300,792584781,1713,1713,1713,1713,1
|
|
20241114,160200,792583068,1713,1703,1713,1703,701
|
|
20241114,160100,791389255,1703,1713,1713,1703,2001
|
|
20241114,160000,787980542,1713,1704,1713,1703,1560
|
|
20241114,155900,785322417,1714,1714,1714,1714,0
|
|
20241114,155800,785322417,1714,1714,1714,1714,2
|
|
20241114,155700,785318989,1703,1703,1714,1703,2004
|
|
20241114,155600,781906052,1714,1714,1714,1703,2356
|
|
20241114,155500,777893617,1715,1715,1715,1703,10889
|
|
20241114,155400,759328099,1715,1714,1715,1714,4
|
|
20241114,155300,759321240,1715,1715,1715,1715,3
|
|
20241114,155200,759316095,1716,1716,1716,1704,2018
|
|
20241114,155100,755875295,1716,1716,1716,1716,1
|
|
20241114,155000,755873579,1718,1718,1718,1718,0
|
|
20241114,154900,755873579,1718,1713,1718,1704,2005
|
|
20241114,154800,752452011,1718,1718,1718,1718,1
|
|
20241114,154700,752450293,1713,1715,1715,1713,500
|
|
20241114,154600,751593193,1713,1713,1713,1713,0
|
|
20241114,154500,751593193,1713,1713,1713,1713,389
|
|
20241114,154400,750926836,1713,1713,1713,1713,1
|
|
20241114,154300,750925123,1716,1712,1717,1712,308
|
|
20241114,154200,750397204,1722,1722,1722,1722,0
|
|
20241114,154100,750397204,1722,1722,1722,1722,0
|
|
20241114,154000,750397204,1722,1722,1722,1722,0
|
|
20241114,153900,750397204,1722,1722,1722,1722,0
|
|
20241114,153800,750397204,1722,1722,1722,1722,0
|
|
20241114,153700,750397204,1722,1722,1722,1722,0
|
|
20241114,153600,750397204,1722,1722,1722,1722,0
|
|
20241114,153500,750397204,1722,1722,1722,1722,0
|
|
20241114,153400,750397204,1722,1710,1722,1705,2001
|
|
20241114,153300,746981817,1728,1728,1728,1728,1
|
|
20241114,153200,746980089,1729,1729,1729,1729,0
|
|
20241114,153100,746980089,1729,1729,1729,1729,0
|
|
20241114,153000,746980089,1729,1729,1729,1729,0
|
|
20241114,152900,746980089,1729,1729,1729,1729,0
|
|
20241114,152800,746980089,1729,1729,1729,1710,238
|
|
20241114,152700,746570867,1713,1714,1714,1713,1093
|
|
20241114,152600,744698513,1730,1719,1730,1714,11
|
|
20241114,152500,744679636,1722,1722,1722,1722,1001
|
|
20241114,152400,742955914,1739,1739,1739,1739,0
|
|
20241114,152300,742955914,1739,1739,1739,1739,0
|
|
20241114,152200,742955914,1739,1739,1739,1739,500
|
|
20241114,152100,742086414,1740,1740,1740,1723,130
|
|
20241114,152000,741862339,1725,1735,1741,1725,872
|
|
20241114,151900,740352220,1732,1707,1732,1706,4580
|
|
20241114,151800,732459507,1715,1715,1715,1715,6
|
|
20241114,151700,732449217,1713,1701,1713,1701,2288
|
|
20241114,151600,728538234,1700,1700,1700,1700,0
|
|
20241114,151500,728538234,1700,1705,1705,1700,2396
|
|
20241114,151400,724463263,1705,1705,1705,1705,1458
|
|
20241114,151300,721977373,1701,1701,1701,1701,0
|
|
20241114,151200,721977373,1701,1702,1707,1701,2010
|
|
20241114,151100,718557047,1709,1704,1709,1701,16113
|
|
20241114,151000,691129538,1703,1708,1709,1703,2648
|
|
20241114,150900,686618052,1709,1704,1709,1704,2
|
|
20241114,150800,686614639,1704,1710,1710,1703,3880
|
|
20241114,150700,680005306,1704,1705,1710,1704,1673
|
|
20241114,150600,677152637,1701,1704,1704,1701,1039
|
|
20241114,150500,675385283,1705,1710,1710,1705,896
|
|
20241114,150400,673857598,1705,1713,1713,1705,14092
|
|
20241114,150300,649785946,1713,1713,1713,1713,344
|
|
20241114,150200,649196674,1711,1723,1723,1710,6305
|
|
20241114,150100,638398526,1724,1724,1724,1724,0
|
|
20241114,150000,638398526,1724,1724,1724,1724,0
|
|
20241114,145900,638398526,1724,1724,1724,1724,50
|
|
20241114,145800,638312326,1725,1725,1725,1725,0
|
|
20241114,145700,638312326,1725,1725,1725,1725,0
|
|
20241114,145600,638312326,1725,1725,1725,1725,51
|
|
20241114,145500,638224351,1726,1715,1726,1715,302
|
|
20241114,145400,637706399,1727,1727,1727,1727,1
|
|
20241114,145300,637704672,1728,1728,1728,1728,0
|
|
20241114,145200,637704672,1728,1720,1728,1720,401
|
|
20241114,145100,637014788,1719,1713,1720,1712,1624
|
|
20241114,145000,634231009,1713,1713,1713,1713,0
|
|
20241114,144900,634231009,1713,1713,1713,1713,800
|
|
20241114,144800,632860609,1713,1715,1715,1713,454
|
|
20241114,144700,632082597,1716,1718,1718,1716,1074
|
|
20241114,144600,630239148,1718,1718,1718,1718,200
|
|
20241114,144500,629895548,1719,1725,1729,1719,2266
|
|
20241114,144400,625995087,1725,1725,1725,1725,99
|
|
20241114,144300,625824312,1725,1725,1725,1725,1
|
|
20241114,144200,625822587,1721,1722,1722,1721,515
|
|
20241114,144100,624935772,1725,1725,1725,1725,289
|
|
20241114,144000,624437247,1727,1727,1727,1727,0
|
|
20241114,143900,624437247,1727,1719,1727,1719,6
|
|
20241114,143800,624426925,1727,1727,1727,1727,7
|
|
20241114,143700,624414836,1727,1729,1729,1727,4
|
|
20241114,143600,624407922,1716,1716,1716,1716,2
|
|
20241114,143500,624404490,1729,1729,1729,1729,2
|
|
20241114,143400,624401032,1730,1716,1730,1712,8420
|
|
20241114,143300,609943296,1716,1717,1717,1716,2056
|
|
20241114,143200,606415150,1717,1719,1719,1717,1451
|
|
20241114,143100,603923672,1718,1719,1719,1718,5002
|
|
20241114,143000,595328356,1719,1722,1722,1719,9021
|
|
20241114,142900,579803117,1722,1723,1723,1722,2701
|
|
20241114,142800,575151475,1723,1724,1730,1723,4789
|
|
20241114,142700,566896820,1725,1727,1727,1725,2326
|
|
20241114,142600,562883251,1727,1727,1727,1727,0
|
|
20241114,142500,562883251,1727,1727,1727,1727,1000
|
|
20241114,142400,561156251,1726,1726,1726,1726,0
|
|
20241114,142300,561156251,1726,1733,1733,1725,23551
|
|
20241114,142200,520435543,1733,1733,1733,1733,807
|
|
20241114,142100,519037012,1733,1733,1733,1733,115
|
|
20241114,142000,518837717,1733,1734,1734,1733,3034
|
|
20241114,141900,513579722,1734,1736,1737,1734,3516
|
|
20241114,141800,507481398,1741,1741,1741,1741,0
|
|
20241114,141700,507481398,1741,1741,1741,1741,0
|
|
20241114,141600,507481398,1741,1741,1741,1741,0
|
|
20241114,141500,507481398,1741,1741,1741,1741,0
|
|
20241114,141400,507481398,1741,1741,1741,1741,0
|
|
20241114,141300,507481398,1741,1741,1741,1741,1
|
|
20241114,141200,507479657,1734,1734,1734,1734,1
|
|
20241114,141100,507477923,1742,1742,1742,1742,0
|
|
20241114,141000,507477923,1742,1742,1742,1742,0
|
|
20241114,140900,507477923,1742,1742,1742,1742,115
|
|
20241114,140800,507277593,1743,1735,1743,1735,16
|
|
20241114,140700,507249817,1743,1743,1743,1743,0
|
|
20241114,140600,507249817,1743,1743,1743,1743,0
|
|
20241114,140500,507249817,1743,1743,1743,1743,0
|
|
20241114,140400,507249817,1743,1743,1743,1743,0
|
|
20241114,140300,507249817,1743,1743,1743,1743,0
|
|
20241114,140200,507249817,1743,1743,1743,1743,0
|
|
20241114,140100,507249817,1743,1743,1743,1743,0
|
|
20241114,140000,507249817,1743,1743,1743,1743,0
|
|
20241114,135900,507249817,1743,1743,1743,1743,1
|
|
20241114,135800,507248074,1740,1740,1740,1740,0
|
|
20241114,135700,507248074,1740,1740,1740,1740,0
|
|
20241114,135600,507248074,1740,1740,1740,1740,0
|
|
20241114,135500,507248074,1740,1740,1740,1740,0
|
|
20241114,135400,507248074,1740,1740,1740,1740,1000
|
|
20241114,135300,505508074,1743,1743,1743,1743,0
|
|
20241114,135200,505508074,1743,1740,1743,1740,281
|
|
20241114,135100,505018313,1740,1737,1740,1737,517
|
|
20241114,135000,504119376,1737,1734,1737,1734,1070
|
|
20241114,134900,502263993,1734,1734,1734,1734,4
|
|
20241114,134800,502257057,1734,1734,1734,1734,0
|
|
20241114,134700,502257057,1734,1733,1734,1733,61
|
|
20241114,134600,502151308,1733,1733,1733,1733,2588
|
|
20241114,134500,497666304,1733,1734,1734,1733,72
|
|
20241114,134400,497541518,1733,1733,1733,1733,0
|
|
20241114,134300,497541518,1733,1737,1737,1733,1198
|
|
20241114,134200,495465232,1733,1733,1733,1733,0
|
|
20241114,134100,495465232,1733,1733,1733,1733,0
|
|
20241114,134000,495465232,1733,1733,1733,1733,1000
|
|
20241114,133900,493732232,1733,1733,1733,1733,0
|
|
20241114,133800,493732232,1733,1733,1733,1733,0
|
|
20241114,133700,493732232,1733,1733,1733,1733,0
|
|
20241114,133600,493732232,1733,1733,1733,1733,0
|
|
20241114,133500,493732232,1733,1734,1734,1733,731
|
|
20241114,133400,492465368,1738,1738,1738,1738,0
|
|
20241114,133300,492465368,1738,1738,1738,1738,0
|
|
20241114,133200,492465368,1738,1738,1738,1738,0
|
|
20241114,133100,492465368,1738,1738,1738,1738,256
|
|
20241114,133000,492020440,1733,1734,1734,1733,667
|
|
20241114,132900,490864119,1732,1732,1732,1732,0
|
|
20241114,132800,490864119,1732,1732,1732,1732,1000
|
|
20241114,132700,489132119,1738,1738,1738,1738,0
|
|
20241114,132600,489132119,1738,1738,1738,1738,0
|
|
20241114,132500,489132119,1738,1738,1738,1738,6
|
|
20241114,132400,489121691,1732,1732,1732,1732,25
|
|
20241114,132300,489078391,1738,1738,1738,1738,620
|
|
20241114,132200,488000831,1738,1738,1738,1738,0
|
|
20241114,132100,488000831,1738,1733,1738,1732,501
|
|
20241114,132000,487132836,1738,1738,1738,1738,0
|
|
20241114,131900,487132836,1738,1738,1738,1738,0
|
|
20241114,131800,487132836,1738,1738,1738,1738,67
|
|
20241114,131700,487016390,1738,1732,1738,1732,6
|
|
20241114,131600,487005992,1738,1738,1738,1738,0
|
|
20241114,131500,487005992,1738,1738,1738,1738,0
|
|
20241114,131400,487005992,1738,1738,1738,1738,0
|
|
20241114,131300,487005992,1738,1738,1738,1738,1
|
|
20241114,131200,487004254,1731,1731,1731,1731,0
|
|
20241114,131100,487004254,1731,1731,1731,1731,0
|
|
20241114,131000,487004254,1731,1733,1733,1731,1467
|
|
20241114,130900,484464036,1733,1733,1733,1733,1
|
|
20241114,130800,484462303,1733,1733,1733,1733,1
|
|
20241114,130700,484460570,1743,1743,1743,1743,0
|
|
20241114,130600,484460570,1743,1743,1743,1743,300
|
|
20241114,130500,483937670,1733,1733,1733,1733,10
|
|
20241114,130400,483920340,1743,1739,1743,1739,54
|
|
20241114,130300,483826394,1737,1731,1737,1731,1292
|
|
20241114,130200,481588190,1730,1730,1730,1730,0
|
|
20241114,130100,481588190,1730,1730,1730,1730,0
|
|
20241114,130000,481588190,1730,1730,1730,1730,0
|
|
20241114,125900,481588190,1730,1730,1730,1730,0
|
|
20241114,125800,481588190,1730,1730,1730,1730,0
|
|
20241114,125700,481588190,1730,1736,1736,1730,5
|
|
20241114,125600,481579522,1736,1736,1736,1736,0
|
|
20241114,125500,481579522,1736,1736,1736,1736,0
|
|
20241114,125400,481579522,1736,1736,1736,1736,0
|
|
20241114,125300,481579522,1736,1736,1736,1736,0
|
|
20241114,125200,481579522,1736,1736,1736,1736,0
|
|
20241114,125100,481579522,1736,1736,1736,1736,33
|
|
20241114,125000,481522234,1736,1728,1736,1728,47
|
|
20241114,124900,481440978,1735,1735,1735,1735,97
|
|
20241114,124800,481272683,1730,1735,1737,1730,2499
|
|
20241114,124700,476947342,1732,1732,1732,1732,0
|
|
20241114,124600,476947342,1732,1732,1732,1732,444
|
|
20241114,124500,476178334,1732,1732,1732,1732,0
|
|
20241114,124400,476178334,1732,1743,1743,1732,939
|
|
20241114,124300,474551937,1731,1731,1731,1731,0
|
|
20241114,124200,474551937,1731,1744,1744,1731,14
|
|
20241114,124100,474527690,1730,1731,1731,1730,200
|
|
20241114,124000,474181592,1730,1730,1730,1730,0
|
|
20241114,123900,474181592,1730,1730,1730,1730,88
|
|
20241114,123800,474029352,1730,1730,1730,1730,0
|
|
20241114,123700,474029352,1730,1737,1737,1730,5
|
|
20241114,123600,474020690,1740,1740,1740,1740,0
|
|
20241114,123500,474020690,1740,1740,1740,1740,0
|
|
20241114,123400,474020690,1740,1740,1740,1740,0
|
|
20241114,123300,474020690,1740,1741,1741,1740,1053
|
|
20241114,123200,472187418,1756,1756,1756,1756,0
|
|
20241114,123100,472187418,1756,1756,1756,1756,0
|
|
20241114,123000,472187418,1756,1756,1756,1756,0
|
|
20241114,122900,472187418,1756,1755,1756,1755,1500
|
|
20241114,122800,469554152,1756,1756,1756,1756,0
|
|
20241114,122700,469554152,1756,1756,1756,1756,1
|
|
20241114,122600,469552396,1758,1758,1758,1758,0
|
|
20241114,122500,469552396,1758,1758,1758,1758,291
|
|
20241114,122400,469040818,1758,1760,1760,1721,727
|
|
20241114,122300,467776531,1762,1762,1762,1762,0
|
|
20241114,122200,467776531,1762,1762,1762,1762,400
|
|
20241114,122100,467071731,1762,1762,1762,1762,0
|
|
20241114,122000,467071731,1762,1747,1762,1747,11
|
|
20241114,121900,467052499,1764,1752,1764,1749,3013
|
|
20241114,121800,461782724,1767,1767,1767,1767,0
|
|
20241114,121700,461782724,1767,1767,1767,1767,0
|
|
20241114,121600,461782724,1767,1767,1767,1767,0
|
|
20241114,121500,461782724,1767,1763,1767,1763,1264
|
|
20241114,121400,459552604,1764,1764,1764,1764,0
|
|
20241114,121300,459552604,1764,1764,1764,1764,0
|
|
20241114,121200,459552604,1764,1764,1764,1764,14
|
|
20241114,121100,459527908,1767,1767,1767,1767,1
|
|
20241114,121000,459526141,1768,1765,1768,1765,587
|
|
20241114,120900,458489643,1765,1764,1765,1764,1500
|
|
20241114,120800,455842713,1765,1756,1765,1755,2347
|
|
20241114,120700,451717771,1756,1753,1756,1753,805
|
|
20241114,120600,450306313,1753,1744,1753,1740,3831
|
|
20241114,120500,443598664,1743,1738,1743,1738,2301
|
|
20241114,120400,439599023,1738,1730,1738,1730,6604
|
|
20241114,120300,428151904,1731,1731,1731,1731,0
|
|
20241114,120200,428151904,1731,1731,1731,1731,180
|
|
20241114,120100,427840324,1715,1726,1726,1715,19939
|
|
20241114,120000,393568113,1736,1736,1736,1736,0
|
|
20241114,115900,393568113,1736,1736,1736,1736,688
|
|
20241114,115800,392373745,1726,1733,1742,1725,10504
|
|
20241114,115700,374205158,1735,1741,1741,1735,3566
|
|
20241114,115600,368013166,1741,1741,1741,1741,0
|
|
20241114,115500,368013166,1741,1742,1742,1741,53
|
|
20241114,115400,367920853,1742,1742,1742,1742,1
|
|
20241114,115300,367919111,1742,1742,1742,1742,4
|
|
20241114,115200,367912143,1736,1734,1737,1733,2210
|
|
20241114,115100,364080188,1734,1744,1744,1734,1005
|
|
20241114,115000,362337136,1744,1736,1746,1735,1289
|
|
20241114,114900,360099933,1736,1737,1737,1736,641
|
|
20241114,114800,358987057,1738,1742,1742,1738,1721
|
|
20241114,114700,355994955,1754,1743,1754,1742,1362
|
|
20241114,114600,353621941,1755,1755,1755,1755,0
|
|
20241114,114500,353621941,1755,1755,1755,1755,1423
|
|
20241114,114400,351124576,1755,1755,1755,1755,0
|
|
20241114,114300,351124576,1755,1755,1755,1755,2
|
|
20241114,114200,351121066,1740,1740,1740,1740,100
|
|
20241114,114100,350947066,1753,1752,1753,1752,3898
|
|
20241114,114000,344114872,1752,1752,1752,1752,0
|
|
20241114,113900,344114872,1752,1750,1752,1736,5206
|
|
20241114,113800,335017409,1750,1742,1750,1741,15003
|
|
20241114,113700,308769965,1734,1734,1734,1734,0
|
|
20241114,113600,308769965,1734,1734,1734,1734,0
|
|
20241114,113500,308769965,1734,1734,1734,1734,550
|
|
20241114,113400,307816265,1742,1742,1742,1742,0
|
|
20241114,113300,307816265,1742,1742,1742,1742,201
|
|
20241114,113200,307466123,1742,1742,1742,1742,0
|
|
20241114,113100,307466123,1742,1742,1742,1742,0
|
|
20241114,113000,307466123,1742,1742,1742,1742,1
|
|
20241114,112900,307464381,1734,1734,1734,1734,438
|
|
20241114,112800,306704889,1734,1734,1734,1734,0
|
|
20241114,112700,306704889,1734,1734,1734,1734,150
|
|
20241114,112600,306444789,1746,1746,1746,1746,0
|
|
20241114,112500,306444789,1746,1734,1747,1733,1220
|
|
20241114,112400,304327067,1734,1742,1742,1734,3218
|
|
20241114,112300,298732214,1749,1749,1749,1749,0
|
|
20241114,112200,298732214,1749,1748,1749,1748,600
|
|
20241114,112100,297683054,1750,1750,1750,1750,1
|
|
20241114,112000,297681304,1741,1750,1750,1741,2
|
|
20241114,111900,297677813,1741,1741,1741,1741,0
|
|
20241114,111800,297677813,1741,1741,1741,1741,0
|
|
20241114,111700,297677813,1741,1741,1741,1741,110
|
|
20241114,111600,297486303,1750,1750,1750,1750,0
|
|
20241114,111500,297486303,1750,1750,1750,1750,0
|
|
20241114,111400,297486303,1750,1750,1750,1750,0
|
|
20241114,111300,297486303,1750,1750,1750,1750,0
|
|
20241114,111200,297486303,1750,1750,1750,1750,0
|
|
20241114,111100,297486303,1750,1750,1750,1750,0
|
|
20241114,111000,297486303,1750,1750,1750,1750,0
|
|
20241114,110900,297486303,1750,1750,1750,1750,0
|
|
20241114,110800,297486303,1750,1750,1750,1750,0
|
|
20241114,110700,297486303,1750,1750,1750,1750,1500
|
|
20241114,110600,294861303,1751,1744,1751,1740,2030
|
|
20241114,110500,291321249,1739,1739,1739,1739,984
|
|
20241114,110400,289610073,1739,1739,1739,1739,195
|
|
20241114,110300,289270968,1745,1745,1745,1745,0
|
|
20241114,110200,289270968,1745,1750,1750,1745,6600
|
|
20241114,110100,277746199,1750,1747,1750,1747,151
|
|
20241114,110000,277482399,1750,1750,1750,1750,0
|
|
20241114,105900,277482399,1750,1747,1750,1747,228
|
|
20241114,105800,277084080,1750,1750,1750,1750,50
|
|
20241114,105700,276996580,1750,1747,1750,1747,796
|
|
20241114,105600,275605965,1753,1753,1753,1753,1
|
|
20241114,105500,275604212,1746,1752,1753,1746,3501
|
|
20241114,105400,269472040,1752,1752,1752,1752,280
|
|
20241114,105300,268981480,1755,1755,1755,1755,0
|
|
20241114,105200,268981480,1755,1755,1755,1753,371
|
|
20241114,105100,268330587,1760,1752,1760,1752,5055
|
|
20241114,105000,259468477,1752,1752,1752,1752,0
|
|
20241114,104900,259468477,1752,1752,1752,1752,114
|
|
20241114,104800,259268749,1752,1749,1752,1749,1187
|
|
20241114,104700,257192381,1749,1749,1749,1749,1
|
|
20241114,104600,257190632,1745,1744,1749,1744,4386
|
|
20241114,104500,249540355,1744,1740,1744,1740,4795
|
|
20241114,104400,241187316,1741,1741,1741,1741,4
|
|
20241114,104300,241180352,1731,1736,1742,1731,2403
|
|
20241114,104200,237012965,1743,1739,1743,1739,41
|
|
20241114,104100,236941662,1739,1741,1744,1739,3274
|
|
20241114,104000,231243684,1745,1745,1745,1745,1
|
|
20241114,103900,231241939,1739,1739,1739,1739,1100
|
|
20241114,103800,229329039,1739,1747,1747,1739,2276
|
|
20241114,103700,225353332,1747,1738,1747,1732,4435
|
|
20241114,103600,217652106,1739,1740,1740,1739,46
|
|
20241114,103500,217572067,1747,1740,1747,1740,17
|
|
20241114,103400,217542480,1748,1748,1748,1748,0
|
|
20241114,103300,217542480,1748,1748,1748,1748,0
|
|
20241114,103200,217542480,1748,1737,1748,1737,5131
|
|
20241114,103100,208628913,1752,1744,1752,1744,1700
|
|
20241114,103000,205650753,1736,1744,1744,1736,918
|
|
20241114,102900,204056654,1744,1744,1744,1744,1
|
|
20241114,102800,204054910,1737,1741,1753,1737,8194
|
|
20241114,102700,189785718,1750,1740,1750,1740,2158
|
|
20241114,102600,186009979,1749,1749,1749,1749,9573
|
|
20241114,102500,169266802,1749,1749,1749,1740,2273
|
|
20241114,102400,165304615,1750,1747,1750,1745,801
|
|
20241114,102300,163905065,1750,1753,1756,1747,2119
|
|
20241114,102200,160190860,1750,1750,1750,1750,200
|
|
20241114,102100,159840860,1753,1753,1753,1753,2
|
|
20241114,102000,159837354,1751,1745,1751,1745,7315
|
|
20241114,101900,147039390,1745,1736,1745,1736,1259
|
|
20241114,101800,144853757,1735,1734,1735,1734,101
|
|
20241114,101700,144678523,1750,1750,1750,1750,1
|
|
20241114,101600,144676773,1750,1738,1750,1738,554
|
|
20241114,101500,143708003,1737,1732,1737,1732,2471
|
|
20241114,101400,139416706,1724,1731,1731,1724,11342
|
|
20241114,101300,119860455,1724,1730,1730,1724,2744
|
|
20241114,101200,115125025,1726,1726,1726,1726,0
|
|
20241114,101100,115125025,1726,1737,1737,1726,29
|
|
20241114,101000,115074762,1737,1737,1737,1737,0
|
|
20241114,100900,115074762,1737,1733,1737,1733,421
|
|
20241114,100800,114343529,1738,1715,1738,1712,10163
|
|
20241114,100700,96788613,1721,1726,1726,1715,18296
|
|
20241114,100600,65310235,1728,1738,1738,1728,2033
|
|
20241114,100500,61790834,1734,1738,1738,1734,3353
|
|
20241114,100400,55971320,1734,1740,1740,1734,6803
|
|
20241114,100300,44162706,1743,1768,1768,1743,209
|
|
20241114,100200,43797465,1752,1773,1774,1752,67
|
|
20241114,100100,43678873,1774,1774,1775,1765,12091
|
|
20241114,100000,22234749,1737,1799,1799,1735,12092
|