646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,194300,7498497589,1557,1557,1557,1557,121963
|
|
20241107,194200,7498497589,1557,1557,1557,1557,0
|
|
20241107,194100,7498497589,1557,1557,1557,1557,0
|
|
20241107,194000,7498497589,1557,1557,1557,1557,0
|
|
20241107,193900,7498497589,1557,1557,1557,1557,0
|
|
20241107,193800,7498497589,1557,1557,1557,1557,0
|
|
20241107,193700,7498497589,1557,1557,1557,1557,0
|
|
20241107,193600,7498497589,1557,1557,1557,1557,0
|
|
20241107,193500,7498497589,1557,1557,1557,1557,0
|
|
20241107,193400,7498497589,1557,1557,1557,1557,0
|
|
20241107,193300,7498497589,1557,1557,1557,1557,0
|
|
20241107,193200,7498497589,1557,1557,1557,1557,0
|
|
20241107,193100,7498497589,1557,1557,1557,1557,0
|
|
20241107,193000,7498497589,1557,1557,1557,1557,0
|
|
20241107,192900,7498497589,1557,1557,1557,1557,0
|
|
20241107,192800,7498497589,1557,1557,1557,1557,0
|
|
20241107,192700,7498497589,1557,1557,1557,1557,0
|
|
20241107,192600,7498497589,1557,1557,1557,1557,0
|
|
20241107,192500,7498497589,1557,1557,1557,1557,0
|
|
20241107,192400,7498497589,1557,1557,1557,1557,0
|
|
20241107,192300,7498497589,1557,1557,1557,1557,0
|
|
20241107,192200,7498497589,1557,1557,1557,1557,0
|
|
20241107,192100,7498497589,1557,1557,1557,1557,0
|
|
20241107,192000,7498497589,1557,1557,1557,1557,0
|
|
20241107,191900,7498497589,1557,1557,1557,1557,0
|
|
20241107,191800,7498497589,1557,1557,1557,1557,0
|
|
20241107,191700,7498497589,1557,1557,1557,1557,0
|
|
20241107,191600,7498497589,1557,1557,1557,1557,0
|
|
20241107,191500,7498497589,1557,1557,1557,1557,0
|
|
20241107,191400,7498497589,1557,1557,1557,1557,0
|
|
20241107,191300,7498497589,1557,1557,1557,1557,121963
|
|
20241107,191200,7498497589,1557,1557,1557,1557,0
|
|
20241107,191100,7498497589,1557,1557,1557,1557,0
|
|
20241107,191000,7498497589,1557,1557,1557,1557,0
|
|
20241107,190900,7498497589,1557,1557,1557,1557,0
|
|
20241107,190800,7498497589,1557,1557,1557,1557,0
|
|
20241107,190700,7498497589,1557,1557,1557,1557,0
|
|
20241107,190600,7498497589,1557,1557,1557,1557,0
|
|
20241107,190500,7498497589,1557,1557,1557,1557,0
|
|
20241107,190400,7498497589,1557,1557,1557,1557,0
|
|
20241107,190300,7498497589,1557,1557,1557,1557,0
|
|
20241107,190200,7498497589,1557,1557,1557,1557,0
|
|
20241107,190100,7498497589,1557,1557,1557,1557,0
|
|
20241107,190000,7498497589,1557,1557,1557,1557,0
|
|
20241107,185900,7498497589,1557,1557,1557,1557,0
|
|
20241107,185800,7498497589,1557,1557,1557,1557,0
|
|
20241107,185700,7498497589,1557,1557,1557,1557,0
|
|
20241107,185600,7498497589,1557,1557,1557,1557,0
|
|
20241107,185500,7498497589,1557,1557,1557,1557,0
|
|
20241107,185400,7498497589,1557,1557,1557,1557,0
|
|
20241107,185300,7498497589,1557,1557,1557,1557,0
|
|
20241107,185200,7498497589,1557,1557,1557,1557,0
|
|
20241107,185100,7498497589,1557,1557,1557,1557,0
|
|
20241107,185000,7498497589,1557,1557,1557,1557,0
|
|
20241107,184900,7498497589,1557,1557,1557,1557,0
|
|
20241107,184800,7498497589,1557,1557,1557,1557,0
|
|
20241107,184700,7498497589,1557,1557,1557,1557,0
|
|
20241107,184600,7498497589,1557,1557,1557,1557,0
|
|
20241107,184500,7498497589,1557,1557,1557,1557,0
|
|
20241107,184400,7498497589,1557,1557,1557,1557,0
|
|
20241107,184300,7498497589,1557,1557,1557,1557,121963
|
|
20241107,184200,7498497589,1557,1557,1557,1557,0
|
|
20241107,184100,7498497589,1557,1557,1557,1557,0
|
|
20241107,184000,7498497589,1557,1557,1557,1557,0
|
|
20241107,183900,7498497589,1557,1557,1557,1557,0
|
|
20241107,183800,7498497589,1557,1557,1557,1557,0
|
|
20241107,183700,7498497589,1557,1557,1557,1557,0
|
|
20241107,183600,7498497589,1557,1557,1557,1557,0
|
|
20241107,183500,7498497589,1557,1557,1557,1557,0
|
|
20241107,183400,7498497589,1557,1557,1557,1557,0
|
|
20241107,183300,7498497589,1557,1557,1557,1557,0
|
|
20241107,183200,7498497589,1557,1557,1557,1557,0
|
|
20241107,183100,7498497589,1557,1557,1557,1557,0
|
|
20241107,183000,7498497589,1557,1557,1557,1557,0
|
|
20241107,182900,7498497589,1557,1557,1557,1557,0
|
|
20241107,182800,7498497589,1557,1557,1557,1557,0
|
|
20241107,182700,7498497589,1557,1557,1557,1557,0
|
|
20241107,182600,7498497589,1557,1557,1557,1557,0
|
|
20241107,182500,7498497589,1557,1557,1557,1557,0
|
|
20241107,182400,7498497589,1557,1557,1557,1557,0
|
|
20241107,182300,7498497589,1557,1557,1557,1557,0
|
|
20241107,182200,7498497589,1557,1557,1557,1557,0
|
|
20241107,182100,7498497589,1557,1557,1557,1557,0
|
|
20241107,182000,7498497589,1557,1557,1557,1557,0
|
|
20241107,181900,7498497589,1557,1557,1557,1557,0
|
|
20241107,181800,7498497589,1557,1557,1557,1557,0
|
|
20241107,181700,7498497589,1557,1557,1557,1557,0
|
|
20241107,181600,7498497589,1557,1557,1557,1557,0
|
|
20241107,181500,7498497589,1557,1557,1557,1557,0
|
|
20241107,181400,7498497589,1557,1557,1557,1557,0
|
|
20241107,181300,7498497589,1557,1557,1557,1557,121963
|
|
20241107,181200,7498497589,1557,1557,1557,1557,0
|
|
20241107,181100,7498497589,1557,1557,1557,1557,0
|
|
20241107,181000,7498497589,1557,1557,1557,1557,0
|
|
20241107,180900,7498497589,1557,1557,1557,1557,0
|
|
20241107,180800,7498497589,1557,1557,1557,1557,0
|
|
20241107,180700,7498497589,1557,1557,1557,1557,0
|
|
20241107,180600,7498497589,1557,1557,1557,1557,0
|
|
20241107,180500,7498497589,1557,1557,1557,1557,0
|
|
20241107,180400,7498497589,1557,1557,1557,1557,0
|
|
20241107,180300,7498497589,1557,1557,1557,1557,0
|
|
20241107,180200,7498497589,1557,1557,1557,1557,0
|
|
20241107,180100,7498497589,1557,1557,1557,1557,0
|
|
20241107,180000,7498497589,1557,1557,1557,1557,0
|
|
20241107,175900,7498497589,1557,1557,1557,1557,0
|
|
20241107,175800,7498497589,1557,1557,1557,1557,0
|
|
20241107,175700,7498497589,1557,1557,1557,1557,0
|
|
20241107,175600,7498497589,1557,1557,1557,1557,0
|
|
20241107,175500,7498497589,1557,1557,1557,1557,0
|
|
20241107,175400,7498497589,1557,1557,1557,1557,0
|
|
20241107,175300,7498497589,1557,1557,1557,1557,0
|
|
20241107,175200,7498497589,1557,1557,1557,1557,0
|
|
20241107,175100,7498497589,1557,1557,1557,1557,0
|
|
20241107,175000,7498497589,1557,1557,1557,1557,0
|
|
20241107,174900,7498497589,1557,1557,1557,1557,0
|
|
20241107,174800,7498497589,1557,1557,1557,1557,0
|
|
20241107,174700,7498497589,1557,1557,1557,1557,0
|
|
20241107,174600,7498497589,1557,1557,1557,1557,0
|
|
20241107,174500,7498497589,1557,1557,1557,1557,0
|
|
20241107,174400,7498497589,1557,1557,1557,1557,0
|
|
20241107,174300,7498497589,1557,1557,1557,1557,121963
|
|
20241107,174200,7498497589,1557,1557,1557,1557,0
|
|
20241107,174100,7498497589,1557,1557,1557,1557,0
|
|
20241107,174000,7498497589,1557,1557,1557,1557,0
|
|
20241107,173900,7498497589,1557,1557,1557,1557,0
|
|
20241107,173800,7498497589,1557,1557,1557,1557,0
|
|
20241107,173700,7498497589,1557,1557,1557,1557,0
|
|
20241107,173600,7498497589,1557,1557,1557,1557,0
|
|
20241107,173500,7498497589,1557,1557,1557,1557,0
|
|
20241107,173400,7498497589,1557,1557,1557,1557,0
|
|
20241107,173300,7498497589,1557,1557,1557,1557,0
|
|
20241107,173200,7498497589,1557,1557,1557,1557,0
|
|
20241107,173100,7498497589,1557,1557,1557,1557,0
|
|
20241107,173000,7498497589,1557,1557,1557,1557,0
|
|
20241107,172900,7498497589,1557,1557,1557,1557,0
|
|
20241107,172800,7498497589,1557,1557,1557,1557,0
|
|
20241107,172700,7498497589,1557,1557,1557,1557,0
|
|
20241107,172600,7498497589,1557,1557,1557,1557,0
|
|
20241107,172500,7498497589,1557,1557,1557,1557,0
|
|
20241107,172400,7498497589,1557,1557,1557,1557,0
|
|
20241107,172300,7498497589,1557,1557,1557,1557,0
|
|
20241107,172200,7498497589,1557,1557,1557,1557,0
|
|
20241107,172100,7498497589,1557,1557,1557,1557,0
|
|
20241107,172000,7498497589,1557,1557,1557,1557,0
|
|
20241107,171900,7498497589,1557,1557,1557,1557,0
|
|
20241107,171800,7498497589,1557,1557,1557,1557,0
|
|
20241107,171700,7498497589,1557,1557,1557,1557,0
|
|
20241107,171600,7498497589,1557,1557,1557,1557,0
|
|
20241107,171500,7498497589,1557,1557,1557,1557,0
|
|
20241107,171400,7498497589,1557,1557,1557,1557,0
|
|
20241107,171300,7498497589,1557,1557,1557,1557,121963
|
|
20241107,171200,7498497589,1557,1557,1557,1557,0
|
|
20241107,171100,7498497589,1557,1557,1557,1557,0
|
|
20241107,171000,7498497589,1557,1557,1557,1557,0
|
|
20241107,170900,7498497589,1557,1557,1557,1557,0
|
|
20241107,170800,7498497589,1557,1557,1557,1557,0
|
|
20241107,170700,7498497589,1557,1557,1557,1557,0
|
|
20241107,170600,7498497589,1557,1557,1557,1557,0
|
|
20241107,170500,7498497589,1557,1557,1557,1557,0
|
|
20241107,170400,7498497589,1557,1557,1557,1557,0
|
|
20241107,170300,7498497589,1557,1557,1557,1557,0
|
|
20241107,170200,7498497589,1557,1557,1557,1557,0
|
|
20241107,170100,7498497589,1557,1557,1557,1557,0
|
|
20241107,170000,7498497589,1557,1557,1557,1557,0
|
|
20241107,165900,7498497589,1557,1557,1557,1557,0
|
|
20241107,165800,7498497589,1557,1557,1557,1557,0
|
|
20241107,165700,7498497589,1557,1557,1557,1557,0
|
|
20241107,165600,7498497589,1557,1557,1557,1557,0
|
|
20241107,165500,7498497589,1557,1557,1557,1557,0
|
|
20241107,165400,7498497589,1557,1557,1557,1557,0
|
|
20241107,165300,7498497589,1557,1557,1557,1557,0
|
|
20241107,165200,7498497589,1557,1557,1557,1557,0
|
|
20241107,165100,7498497589,1557,1557,1557,1557,0
|
|
20241107,165000,7498497589,1557,1557,1557,1557,0
|
|
20241107,164900,7498497589,1557,1557,1557,1557,0
|
|
20241107,164800,7498497589,1557,1557,1557,1557,0
|
|
20241107,164700,7498497589,1557,1557,1557,1557,0
|
|
20241107,164600,7498497589,1557,1557,1557,1557,0
|
|
20241107,164500,7498497589,1557,1557,1557,1557,0
|
|
20241107,164400,7498497589,1557,1557,1557,1557,0
|
|
20241107,164300,7498497589,1557,1557,1557,1557,121963
|
|
20241107,164200,7498497589,1557,1557,1557,1557,0
|
|
20241107,164100,7498497589,1557,1557,1557,1557,0
|
|
20241107,164000,7498497589,1557,1557,1557,1557,0
|
|
20241107,163900,7498497589,1557,1557,1557,1557,0
|
|
20241107,163800,7498497589,1557,1557,1557,1557,0
|
|
20241107,163700,7498497589,1557,1557,1557,1557,0
|
|
20241107,163600,7498497589,1557,1557,1557,1557,0
|
|
20241107,163500,7498497589,1557,1557,1557,1557,0
|
|
20241107,163400,7498497589,1557,1557,1557,1557,0
|
|
20241107,163300,7498497589,1557,1557,1557,1557,0
|
|
20241107,163200,7498497589,1557,1557,1557,1557,0
|
|
20241107,163100,7498497589,1557,1557,1557,1557,0
|
|
20241107,163000,7498497589,1557,1557,1557,1557,0
|
|
20241107,162900,7498497589,1557,1557,1557,1557,0
|
|
20241107,162800,7498497589,1557,1557,1557,1557,0
|
|
20241107,162700,7498497589,1557,1557,1557,1557,0
|
|
20241107,162600,7498497589,1557,1557,1557,1557,0
|
|
20241107,162500,7498497589,1557,1557,1557,1557,0
|
|
20241107,162400,7498497589,1557,1557,1557,1557,0
|
|
20241107,162300,7498497589,1557,1557,1557,1557,0
|
|
20241107,162200,7498497589,1557,1557,1557,1557,0
|
|
20241107,162100,7498497589,1557,1557,1557,1557,0
|
|
20241107,162000,7498497589,1557,1557,1557,1557,0
|
|
20241107,161900,7498497589,1557,1557,1557,1557,0
|
|
20241107,161800,7498497589,1557,1557,1557,1557,0
|
|
20241107,161700,7498497589,1557,1557,1557,1557,0
|
|
20241107,161600,7498497589,1557,1557,1557,1557,0
|
|
20241107,161500,7498497589,1557,1557,1557,1557,0
|
|
20241107,161400,7498497589,1557,1557,1557,1557,0
|
|
20241107,161300,7498497589,1557,1557,1557,1557,121963
|
|
20241107,161200,7498497589,1557,1557,1557,1557,0
|
|
20241107,161100,7498497589,1557,1557,1557,1557,0
|
|
20241107,161000,7498497589,1557,1557,1557,1557,0
|
|
20241107,160900,7498497589,1557,1557,1557,1557,0
|
|
20241107,160800,7498497589,1557,1557,1557,1557,0
|
|
20241107,160700,7498497589,1557,1557,1557,1557,0
|
|
20241107,160600,7498497589,1557,1557,1557,1557,0
|
|
20241107,160500,7498497589,1557,1557,1557,1557,0
|
|
20241107,160400,7498497589,1557,1557,1557,1557,0
|
|
20241107,160300,7498497589,1557,1557,1557,1557,0
|
|
20241107,160200,7498497589,1557,1557,1557,1557,0
|
|
20241107,160100,7498497589,1557,1557,1557,1557,0
|
|
20241107,160000,7498497589,1557,1557,1557,1557,0
|
|
20241107,155900,7498497589,1557,1557,1557,1557,0
|
|
20241107,155800,7498497589,1557,1557,1557,1557,0
|
|
20241107,155700,7498497589,1557,1557,1557,1557,0
|
|
20241107,155600,7498497589,1557,1557,1557,1557,0
|
|
20241107,155500,7498497589,1557,1557,1557,1557,0
|
|
20241107,155400,7498497589,1557,1557,1557,1557,0
|
|
20241107,155300,7498497589,1557,1557,1557,1557,0
|
|
20241107,155200,7498497589,1557,1557,1557,1557,0
|
|
20241107,155100,7498497589,1557,1557,1557,1557,0
|
|
20241107,155000,7498497589,1557,1557,1557,1557,0
|
|
20241107,154900,7498497589,1557,1557,1557,1557,0
|
|
20241107,154800,7498497589,1557,1557,1557,1557,0
|
|
20241107,154700,7498497589,1557,1557,1557,1557,0
|
|
20241107,154600,7498497589,1557,1557,1557,1557,0
|
|
20241107,154500,7498497589,1557,1557,1557,1557,0
|
|
20241107,154400,7498497589,1557,1557,1557,1557,0
|
|
20241107,154300,7498497589,1557,1557,1557,1557,121963
|
|
20241107,154200,7498497589,1557,1557,1557,1557,0
|
|
20241107,154100,7498497589,1557,1557,1557,1557,0
|
|
20241107,154000,7498497589,1557,1557,1557,1557,0
|
|
20241107,153900,7498497589,1557,1557,1557,1557,0
|
|
20241107,153800,7498497589,1557,1557,1557,1557,0
|
|
20241107,153700,7498497589,1557,1557,1557,1557,0
|
|
20241107,153600,7498497589,1557,1557,1557,1557,0
|
|
20241107,153500,7498497589,1557,1557,1557,1557,0
|
|
20241107,153400,7498497589,1557,1557,1557,1557,0
|
|
20241107,153300,7498497589,1557,1557,1557,1557,0
|
|
20241107,153200,7498497589,1557,1557,1557,1557,121963
|
|
20241107,153100,7308601198,1575,1575,1575,1575,0
|
|
20241107,153000,7308601198,1575,1575,1575,1575,0
|
|
20241107,152900,7308601198,1575,1575,1575,1575,0
|
|
20241107,152800,7308601198,1575,1575,1575,1575,0
|
|
20241107,152700,7308601198,1575,1575,1575,1575,0
|
|
20241107,152600,7308601198,1575,1575,1575,1575,0
|
|
20241107,152500,7308601198,1575,1575,1575,1575,0
|
|
20241107,152400,7308601198,1575,1575,1575,1575,0
|
|
20241107,152300,7308601198,1575,1575,1575,1575,0
|
|
20241107,152200,7308601198,1575,1575,1575,1575,0
|
|
20241107,152100,7308601198,1575,1575,1575,1575,0
|
|
20241107,152000,7308601198,1575,1575,1575,1575,0
|
|
20241107,151900,7308601198,1575,1577,1579,1575,24576
|
|
20241107,151800,7269891594,1579,1608,1650,1575,182951
|
|
20241107,151700,6976094291,1607,1746,1747,1607,177145
|
|
20241107,151600,6674041783,1746,1741,1750,1735,101709
|
|
20241107,151500,6497057339,1742,1741,1749,1735,116317
|
|
20241107,151400,6294195921,1739,1749,1749,1723,111299
|
|
20241107,151300,6099882650,1748,1748,1748,1748,0
|
|
20241107,151200,6099882650,1748,1693,1748,1689,205854
|
|
20241107,151100,5746983007,1689,1674,1700,1651,114250
|
|
20241107,151000,5554562385,1670,1687,1697,1661,127410
|
|
20241107,150900,5339766767,1692,1674,1700,1654,205622
|
|
20241107,150800,4993843689,1674,1607,1680,1605,117251
|
|
20241107,150700,4800924040,1601,1628,1629,1598,69510
|
|
20241107,150600,4689051744,1626,1636,1643,1626,63112
|
|
20241107,150500,4585786133,1622,1603,1636,1603,71778
|
|
20241107,150400,4469104836,1609,1618,1619,1591,77601
|
|
20241107,150300,4344344774,1618,1627,1634,1615,43362
|
|
20241107,150200,4273789647,1617,1595,1635,1593,52428
|
|
20241107,150100,4188694706,1595,1627,1650,1595,97977
|
|
20241107,150000,4029803030,1625,1629,1670,1620,175262
|
|
20241107,145900,3741777046,1629,1611,1640,1601,98880
|
|
20241107,145800,3580663271,1601,1593,1612,1581,30678
|
|
20241107,145700,3531804547,1594,1642,1642,1593,59102
|
|
20241107,145600,3436567135,1642,1601,1645,1575,117730
|
|
20241107,145500,3244988973,1603,1614,1640,1560,73941
|
|
20241107,145400,3126712837,1616,1563,1616,1562,108828
|
|
20241107,145300,2953596725,1563,1557,1566,1542,25031
|
|
20241107,145200,2914653290,1558,1511,1566,1505,60474
|
|
20241107,145100,2821375651,1518,1505,1525,1505,17268
|
|
20241107,145000,2795083976,1520,1514,1520,1500,14482
|
|
20241107,144900,2773173065,1516,1485,1516,1482,11059
|
|
20241107,144800,2756573152,1485,1486,1497,1483,8081
|
|
20241107,144700,2744572727,1493,1488,1499,1483,6173
|
|
20241107,144600,2735400855,1488,1496,1504,1480,10780
|
|
20241107,144500,2719312164,1500,1500,1505,1496,5939
|
|
20241107,144400,2710410397,1500,1512,1513,1500,9715
|
|
20241107,144300,2695806089,1508,1507,1514,1495,20328
|
|
20241107,144200,2665240947,1509,1519,1524,1500,35712
|
|
20241107,144100,2611161496,1519,1506,1523,1494,24738
|
|
20241107,144000,2573702353,1509,1515,1518,1492,26420
|
|
20241107,143900,2533799566,1515,1489,1515,1489,19732
|
|
20241107,143800,2504056359,1489,1487,1500,1479,23218
|
|
20241107,143700,2469514932,1488,1496,1496,1482,9952
|
|
20241107,143600,2454702728,1493,1473,1496,1473,11876
|
|
20241107,143500,2437112365,1473,1480,1492,1470,31232
|
|
20241107,143400,2390933066,1484,1499,1505,1480,19870
|
|
20241107,143300,2361303213,1496,1497,1507,1489,18748
|
|
20241107,143200,2333135914,1489,1494,1509,1489,25840
|
|
20241107,143100,2294474410,1494,1479,1494,1468,27015
|
|
20241107,143000,2254473148,1473,1478,1504,1472,33593
|
|
20241107,142900,2204769981,1478,1471,1478,1464,12385
|
|
20241107,142800,2186596512,1469,1463,1480,1461,20964
|
|
20241107,142700,2155832431,1471,1510,1510,1453,92522
|
|
20241107,142600,2019163307,1508,1512,1529,1508,64937
|
|
20241107,142500,1920763680,1512,1518,1519,1507,17658
|
|
20241107,142400,1894064849,1518,1552,1552,1502,71707
|
|
20241107,142300,1784686396,1552,1572,1573,1552,49485
|
|
20241107,142200,1707404028,1572,1607,1613,1570,65255
|
|
20241107,142100,1603855952,1612,1563,1612,1563,85617
|
|
20241107,142000,1467743511,1563,1567,1593,1560,57415
|
|
20241107,141900,1377288439,1570,1583,1584,1554,60044
|
|
20241107,141800,1283261447,1583,1565,1614,1564,118216
|
|
20241107,141700,1094731877,1564,1575,1650,1562,295625
|
|
20241107,141600,620618838,1575,1590,1598,1551,256917
|
|
20241107,141500,214576362,1523,1523,1523,1523,0
|
|
20241107,141400,214576362,1523,1447,1523,1420,20322
|
|
20241107,141300,184477691,1460,1382,1515,1376,61620
|
|
20241107,141200,95735611,1382,1382,1382,1382,0
|
|
20241107,141100,95735611,1382,1382,1382,1382,0
|
|
20241107,141000,95735611,1382,1382,1382,1382,500
|
|
20241107,140900,95044611,1382,1382,1382,1382,0
|
|
20241107,140800,95044611,1382,1380,1382,1380,980
|
|
20241107,140700,93690322,1376,1376,1376,1376,0
|
|
20241107,140600,93690322,1376,1376,1376,1376,0
|
|
20241107,140500,93690322,1376,1376,1376,1376,1476
|
|
20241107,140400,91659346,1380,1380,1380,1380,20
|
|
20241107,140300,91631746,1380,1380,1380,1380,350
|
|
20241107,140200,91148746,1380,1380,1380,1380,0
|
|
20241107,140100,91148746,1380,1380,1380,1380,0
|
|
20241107,140000,91148746,1380,1380,1380,1380,0
|
|
20241107,135900,91148746,1380,1380,1380,1380,0
|
|
20241107,135800,91148746,1380,1380,1380,1380,0
|
|
20241107,135700,91148746,1380,1380,1380,1380,0
|
|
20241107,135600,91148746,1380,1380,1380,1380,0
|
|
20241107,135500,91148746,1380,1380,1380,1380,0
|
|
20241107,135400,91148746,1380,1380,1380,1380,0
|
|
20241107,135300,91148746,1380,1380,1380,1380,0
|
|
20241107,135200,91148746,1380,1380,1380,1380,0
|
|
20241107,135100,91148746,1380,1380,1380,1380,1
|
|
20241107,135000,91147366,1376,1376,1376,1376,10
|
|
20241107,134900,91133606,1376,1376,1376,1376,2235
|
|
20241107,134800,88058246,1380,1380,1380,1380,0
|
|
20241107,134700,88058246,1380,1379,1380,1379,20
|
|
20241107,134600,88030661,1379,1379,1379,1379,0
|
|
20241107,134500,88030661,1379,1379,1379,1379,0
|
|
20241107,134400,88030661,1379,1379,1379,1379,0
|
|
20241107,134300,88030661,1379,1379,1379,1379,0
|
|
20241107,134200,88030661,1379,1379,1379,1379,0
|
|
20241107,134100,88030661,1379,1378,1379,1378,600
|
|
20241107,134000,87203279,1377,1377,1377,1377,0
|
|
20241107,133900,87203279,1377,1377,1377,1377,242
|
|
20241107,133800,86870045,1377,1377,1377,1377,1
|
|
20241107,133700,86868668,1379,1379,1379,1379,0
|
|
20241107,133600,86868668,1379,1379,1379,1379,0
|
|
20241107,133500,86868668,1379,1379,1379,1379,0
|
|
20241107,133400,86868668,1379,1379,1379,1379,0
|
|
20241107,133300,86868668,1379,1379,1379,1379,0
|
|
20241107,133200,86868668,1379,1379,1379,1379,0
|
|
20241107,133100,86868668,1379,1379,1379,1379,0
|
|
20241107,133000,86868668,1379,1379,1379,1379,0
|
|
20241107,132900,86868668,1379,1379,1379,1379,0
|
|
20241107,132800,86868668,1379,1379,1379,1379,0
|
|
20241107,132700,86868668,1379,1379,1379,1379,0
|
|
20241107,132600,86868668,1379,1379,1379,1379,0
|
|
20241107,132500,86868668,1379,1379,1379,1379,0
|
|
20241107,132400,86868668,1379,1379,1379,1379,0
|
|
20241107,132300,86868668,1379,1379,1379,1379,0
|
|
20241107,132200,86868668,1379,1379,1379,1379,0
|
|
20241107,132100,86868668,1379,1379,1379,1379,0
|
|
20241107,132000,86868668,1379,1379,1379,1379,1
|
|
20241107,131900,86867289,1379,1379,1379,1379,0
|
|
20241107,131800,86867289,1379,1379,1379,1379,0
|
|
20241107,131700,86867289,1379,1379,1379,1379,0
|
|
20241107,131600,86867289,1379,1379,1379,1379,0
|
|
20241107,131500,86867289,1379,1379,1379,1379,0
|
|
20241107,131400,86867289,1379,1379,1379,1379,0
|
|
20241107,131300,86867289,1379,1379,1379,1379,0
|
|
20241107,131200,86867289,1379,1379,1379,1379,0
|
|
20241107,131100,86867289,1379,1379,1379,1379,0
|
|
20241107,131000,86867289,1379,1379,1379,1379,0
|
|
20241107,130900,86867289,1379,1379,1379,1379,0
|
|
20241107,130800,86867289,1379,1378,1379,1378,10
|
|
20241107,130700,86853502,1378,1378,1378,1378,56
|
|
20241107,130600,86776334,1377,1377,1377,1377,1029
|
|
20241107,130500,85359401,1377,1377,1377,1377,4
|
|
20241107,130400,85353893,1377,1377,1377,1377,0
|
|
20241107,130300,85353893,1377,1377,1377,1377,0
|
|
20241107,130200,85353893,1377,1377,1377,1377,0
|
|
20241107,130100,85353893,1377,1377,1377,1377,0
|
|
20241107,130000,85353893,1377,1377,1377,1377,0
|
|
20241107,125900,85353893,1377,1377,1377,1377,950
|
|
20241107,125800,84045743,1377,1377,1377,1377,0
|
|
20241107,125700,84045743,1377,1377,1377,1377,0
|
|
20241107,125600,84045743,1377,1377,1377,1377,0
|
|
20241107,125500,84045743,1377,1377,1377,1377,0
|
|
20241107,125400,84045743,1377,1377,1377,1377,0
|
|
20241107,125300,84045743,1377,1377,1377,1377,0
|
|
20241107,125200,84045743,1377,1377,1377,1377,5
|
|
20241107,125100,84038858,1371,1371,1371,1371,0
|
|
20241107,125000,84038858,1371,1371,1371,1371,0
|
|
20241107,124900,84038858,1371,1371,1371,1371,0
|
|
20241107,124800,84038858,1371,1371,1371,1371,0
|
|
20241107,124700,84038858,1371,1371,1371,1371,0
|
|
20241107,124600,84038858,1371,1371,1371,1371,0
|
|
20241107,124500,84038858,1371,1371,1371,1371,0
|
|
20241107,124400,84038858,1371,1371,1371,1371,0
|
|
20241107,124300,84038858,1371,1371,1371,1371,0
|
|
20241107,124200,84038858,1371,1371,1371,1371,100
|
|
20241107,124100,83901758,1378,1378,1378,1378,0
|
|
20241107,124000,83901758,1378,1378,1378,1378,0
|
|
20241107,123900,83901758,1378,1378,1378,1378,2
|
|
20241107,123800,83899002,1379,1379,1379,1379,0
|
|
20241107,123700,83899002,1379,1379,1379,1379,0
|
|
20241107,123600,83899002,1379,1379,1379,1379,100
|
|
20241107,123500,83761102,1378,1378,1378,1378,500
|
|
20241107,123400,83072102,1378,1378,1378,1378,0
|
|
20241107,123300,83072102,1378,1378,1378,1378,0
|
|
20241107,123200,83072102,1378,1378,1378,1378,0
|
|
20241107,123100,83072102,1378,1378,1378,1378,0
|
|
20241107,123000,83072102,1378,1378,1378,1378,0
|
|
20241107,122900,83072102,1378,1378,1378,1378,0
|
|
20241107,122800,83072102,1378,1378,1378,1378,0
|
|
20241107,122700,83072102,1378,1378,1378,1378,0
|
|
20241107,122600,83072102,1378,1378,1378,1378,0
|
|
20241107,122500,83072102,1378,1378,1378,1378,0
|
|
20241107,122400,83072102,1378,1378,1378,1378,0
|
|
20241107,122300,83072102,1378,1378,1378,1378,0
|
|
20241107,122200,83072102,1378,1378,1378,1378,6
|
|
20241107,122100,83063834,1378,1378,1378,1378,0
|
|
20241107,122000,83063834,1378,1378,1378,1378,0
|
|
20241107,121900,83063834,1378,1378,1378,1378,0
|
|
20241107,121800,83063834,1378,1378,1378,1378,0
|
|
20241107,121700,83063834,1378,1378,1378,1378,0
|
|
20241107,121600,83063834,1378,1378,1378,1378,0
|
|
20241107,121500,83063834,1378,1378,1378,1378,0
|
|
20241107,121400,83063834,1378,1378,1378,1378,0
|
|
20241107,121300,83063834,1378,1378,1378,1378,0
|
|
20241107,121200,83063834,1378,1378,1378,1378,78
|
|
20241107,121100,82956350,1378,1378,1378,1378,1
|
|
20241107,121000,82954972,1378,1378,1378,1378,0
|
|
20241107,120900,82954972,1378,1378,1378,1378,0
|
|
20241107,120800,82954972,1378,1378,1378,1378,2
|
|
20241107,120700,82952216,1378,1378,1378,1378,0
|
|
20241107,120600,82952216,1378,1378,1378,1378,2
|
|
20241107,120500,82949460,1378,1378,1378,1378,0
|
|
20241107,120400,82949460,1378,1378,1378,1378,3
|
|
20241107,120300,82945326,1378,1378,1378,1378,3
|
|
20241107,120200,82941192,1379,1379,1379,1379,0
|
|
20241107,120100,82941192,1379,1379,1379,1379,0
|
|
20241107,120000,82941192,1379,1379,1379,1379,0
|
|
20241107,115900,82941192,1379,1379,1379,1379,0
|
|
20241107,115800,82941192,1379,1379,1379,1379,0
|
|
20241107,115700,82941192,1379,1379,1379,1379,0
|
|
20241107,115600,82941192,1379,1379,1379,1379,0
|
|
20241107,115500,82941192,1379,1379,1379,1379,0
|
|
20241107,115400,82941192,1379,1379,1379,1379,0
|
|
20241107,115300,82941192,1379,1379,1379,1379,0
|
|
20241107,115200,82941192,1379,1379,1379,1379,0
|
|
20241107,115100,82941192,1379,1379,1379,1379,0
|
|
20241107,115000,82941192,1379,1379,1379,1379,0
|
|
20241107,114900,82941192,1379,1379,1379,1379,0
|
|
20241107,114800,82941192,1379,1379,1379,1379,0
|
|
20241107,114700,82941192,1379,1379,1379,1379,0
|
|
20241107,114600,82941192,1379,1379,1379,1379,0
|
|
20241107,114500,82941192,1379,1379,1379,1379,0
|
|
20241107,114400,82941192,1379,1379,1379,1379,0
|
|
20241107,114300,82941192,1379,1379,1379,1379,0
|
|
20241107,114200,82941192,1379,1379,1379,1379,12
|
|
20241107,114100,82924644,1379,1379,1379,1379,0
|
|
20241107,114000,82924644,1379,1379,1379,1379,3
|
|
20241107,113900,82920507,1363,1373,1373,1363,500
|
|
20241107,113800,82238062,1380,1380,1380,1380,0
|
|
20241107,113700,82238062,1380,1380,1380,1380,0
|
|
20241107,113600,82238062,1380,1380,1380,1380,0
|
|
20241107,113500,82238062,1380,1380,1380,1380,0
|
|
20241107,113400,82238062,1380,1380,1380,1380,0
|
|
20241107,113300,82238062,1380,1380,1380,1380,0
|
|
20241107,113200,82238062,1380,1380,1380,1380,0
|
|
20241107,113100,82238062,1380,1380,1380,1380,0
|
|
20241107,113000,82238062,1380,1380,1380,1380,0
|
|
20241107,112900,82238062,1380,1380,1380,1380,0
|
|
20241107,112800,82238062,1380,1380,1380,1380,0
|
|
20241107,112700,82238062,1380,1380,1380,1380,0
|
|
20241107,112600,82238062,1380,1380,1380,1380,0
|
|
20241107,112500,82238062,1380,1380,1380,1380,1
|
|
20241107,112400,82236682,1381,1381,1381,1381,0
|
|
20241107,112300,82236682,1381,1381,1381,1381,0
|
|
20241107,112200,82236682,1381,1381,1381,1381,0
|
|
20241107,112100,82236682,1381,1381,1381,1381,0
|
|
20241107,112000,82236682,1381,1381,1381,1381,0
|
|
20241107,111900,82236682,1381,1381,1381,1381,1
|
|
20241107,111800,82235301,1381,1381,1381,1381,0
|
|
20241107,111700,82235301,1381,1381,1381,1381,0
|
|
20241107,111600,82235301,1381,1381,1381,1381,2
|
|
20241107,111500,82232539,1381,1381,1381,1381,10
|
|
20241107,111400,82218729,1380,1380,1380,1380,0
|
|
20241107,111300,82218729,1380,1380,1380,1380,2
|
|
20241107,111200,82215969,1381,1381,1381,1381,0
|
|
20241107,111100,82215969,1381,1381,1381,1381,1
|
|
20241107,111000,82214588,1381,1381,1381,1381,0
|
|
20241107,110900,82214588,1381,1377,1381,1377,22
|
|
20241107,110800,82184290,1375,1375,1375,1375,5
|
|
20241107,110700,82177415,1374,1374,1374,1374,944
|
|
20241107,110600,80880359,1374,1374,1374,1374,1
|
|
20241107,110500,80878985,1373,1373,1373,1373,0
|
|
20241107,110400,80878985,1373,1373,1373,1373,0
|
|
20241107,110300,80878985,1373,1373,1373,1373,7
|
|
20241107,110200,80869374,1373,1373,1373,1373,85
|
|
20241107,110100,80752669,1373,1373,1373,1373,0
|
|
20241107,110000,80752669,1373,1373,1373,1373,15
|
|
20241107,105900,80732074,1370,1370,1370,1370,135
|
|
20241107,105800,80547124,1370,1370,1370,1370,300
|
|
20241107,105700,80136124,1370,1370,1370,1370,1
|
|
20241107,105600,80134754,1369,1369,1369,1369,1
|
|
20241107,105500,80133385,1369,1369,1369,1369,47
|
|
20241107,105400,80069042,1369,1369,1369,1369,0
|
|
20241107,105300,80069042,1369,1369,1369,1369,1000
|
|
20241107,105200,78700042,1369,1369,1369,1369,0
|
|
20241107,105100,78700042,1369,1369,1369,1369,0
|
|
20241107,105000,78700042,1369,1369,1369,1369,0
|
|
20241107,104900,78700042,1369,1369,1369,1369,0
|
|
20241107,104800,78700042,1369,1369,1369,1369,0
|
|
20241107,104700,78700042,1369,1369,1369,1369,0
|
|
20241107,104600,78700042,1369,1369,1369,1369,0
|
|
20241107,104500,78700042,1369,1369,1369,1369,0
|
|
20241107,104400,78700042,1369,1364,1369,1362,84
|
|
20241107,104300,78585520,1364,1364,1364,1364,0
|
|
20241107,104200,78585520,1364,1363,1364,1361,1001
|
|
20241107,104100,77223147,1364,1364,1364,1364,1
|
|
20241107,104000,77221783,1369,1369,1369,1369,0
|
|
20241107,103900,77221783,1369,1369,1369,1369,0
|
|
20241107,103800,77221783,1369,1369,1369,1369,0
|
|
20241107,103700,77221783,1369,1369,1369,1369,5
|
|
20241107,103600,77214938,1369,1369,1369,1369,0
|
|
20241107,103500,77214938,1369,1368,1369,1368,1002
|
|
20241107,103400,75844201,1369,1369,1369,1369,0
|
|
20241107,103300,75844201,1369,1369,1369,1369,0
|
|
20241107,103200,75844201,1369,1369,1369,1369,0
|
|
20241107,103100,75844201,1369,1369,1369,1369,0
|
|
20241107,103000,75844201,1369,1369,1369,1369,0
|
|
20241107,102900,75844201,1369,1369,1369,1369,0
|
|
20241107,102800,75844201,1369,1369,1369,1369,1
|
|
20241107,102700,75842832,1365,1365,1365,1365,0
|
|
20241107,102600,75842832,1365,1367,1371,1365,5
|
|
20241107,102500,75835995,1371,1367,1371,1367,201
|
|
20241107,102400,75561224,1373,1366,1373,1366,1208
|
|
20241107,102300,73907271,1366,1361,1366,1358,1285
|
|
20241107,102200,72160904,1361,1359,1361,1359,26
|
|
20241107,102100,72125542,1366,1366,1366,1366,0
|
|
20241107,102000,72125542,1366,1366,1366,1366,0
|
|
20241107,101900,72125542,1366,1366,1366,1366,20
|
|
20241107,101800,72098222,1366,1366,1366,1366,0
|
|
20241107,101700,72098222,1366,1366,1366,1366,3
|
|
20241107,101600,72094124,1366,1360,1366,1359,23
|
|
20241107,101500,72062856,1366,1366,1366,1366,1
|
|
20241107,101400,72061490,1366,1366,1366,1366,0
|
|
20241107,101300,72061490,1366,1366,1366,1366,1
|
|
20241107,101200,72060124,1359,1360,1360,1359,2071
|
|
20241107,101100,69244635,1360,1360,1360,1360,0
|
|
20241107,101000,69244635,1360,1360,1360,1360,496
|
|
20241107,100900,68570075,1365,1365,1365,1365,4
|
|
20241107,100800,68564615,1366,1366,1366,1366,0
|
|
20241107,100700,68564615,1366,1366,1366,1366,10
|
|
20241107,100600,68550955,1366,1366,1366,1366,0
|
|
20241107,100500,68550955,1366,1366,1366,1366,0
|
|
20241107,100400,68550955,1366,1366,1366,1366,2
|
|
20241107,100300,68548223,1366,1366,1366,1366,0
|
|
20241107,100200,68548223,1366,1366,1366,1366,0
|
|
20241107,100100,68548223,1366,1366,1366,1366,0
|
|
20241107,100000,68548223,1366,1366,1366,1366,0
|
|
20241107,095900,68548223,1366,1366,1366,1366,1
|
|
20241107,095800,68546857,1358,1359,1359,1358,2000
|
|
20241107,095700,65830846,1358,1358,1358,1358,0
|
|
20241107,095600,65830846,1358,1358,1358,1358,0
|
|
20241107,095500,65830846,1358,1358,1358,1358,0
|
|
20241107,095400,65830846,1358,1366,1366,1358,56
|
|
20241107,095300,65754790,1359,1367,1367,1358,302
|
|
20241107,095200,65344456,1368,1368,1368,1368,0
|
|
20241107,095100,65344456,1368,1368,1368,1368,0
|
|
20241107,095000,65344456,1368,1365,1368,1357,8389
|
|
20241107,094900,53941256,1370,1370,1370,1370,0
|
|
20241107,094800,53941256,1370,1370,1370,1370,0
|
|
20241107,094700,53941256,1370,1370,1370,1370,500
|
|
20241107,094600,53256256,1366,1366,1366,1366,0
|
|
20241107,094500,53256256,1366,1366,1366,1366,40
|
|
20241107,094400,53201616,1366,1366,1366,1366,0
|
|
20241107,094300,53201616,1366,1366,1366,1366,0
|
|
20241107,094200,53201616,1366,1365,1366,1365,418
|
|
20241107,094100,52630629,1366,1366,1366,1366,4
|
|
20241107,094000,52625165,1366,1366,1366,1366,42
|
|
20241107,093900,52567793,1359,1359,1359,1359,0
|
|
20241107,093800,52567793,1359,1364,1364,1359,5000
|
|
20241107,093700,45760811,1363,1363,1363,1363,0
|
|
20241107,093600,45760811,1363,1363,1363,1363,0
|
|
20241107,093500,45760811,1363,1364,1364,1363,2304
|
|
20241107,093400,42620376,1374,1374,1374,1374,0
|
|
20241107,093300,42620376,1374,1365,1374,1365,462
|
|
20241107,093200,41989737,1365,1374,1374,1365,1050
|
|
20241107,093100,40547487,1365,1365,1365,1365,0
|
|
20241107,093000,40547487,1365,1365,1365,1365,0
|
|
20241107,092900,40547487,1365,1365,1365,1365,0
|
|
20241107,092800,40547487,1365,1367,1367,1365,6619
|
|
20241107,092700,31505764,1367,1367,1367,1367,52
|
|
20241107,092600,31434680,1368,1369,1369,1368,19
|
|
20241107,092500,31408678,1373,1373,1373,1373,2
|
|
20241107,092400,31405932,1373,1373,1373,1373,0
|
|
20241107,092300,31405932,1373,1373,1373,1373,0
|
|
20241107,092200,31405932,1373,1373,1373,1373,1
|
|
20241107,092100,31404559,1373,1373,1373,1373,0
|
|
20241107,092000,31404559,1373,1368,1373,1365,763
|
|
20241107,091900,30363041,1373,1373,1373,1373,11
|
|
20241107,091800,30347938,1373,1373,1373,1373,0
|
|
20241107,091700,30347938,1373,1373,1373,1373,1
|
|
20241107,091600,30346565,1361,1373,1373,1361,4001
|
|
20241107,091500,24900923,1368,1368,1368,1368,0
|
|
20241107,091400,24900923,1368,1368,1368,1368,45
|
|
20241107,091300,24839363,1369,1369,1369,1369,115
|
|
20241107,091200,24681928,1380,1373,1380,1370,2256
|
|
20241107,091100,21590640,1374,1385,1385,1374,1800
|
|
20241107,091000,19116811,1375,1377,1377,1375,3835
|
|
20241107,090900,13843614,1387,1387,1387,1387,0
|
|
20241107,090800,13843614,1387,1387,1387,1387,0
|
|
20241107,090700,13843614,1387,1380,1387,1377,6620
|
|
20241107,090600,4714546,1388,1388,1388,1388,0
|
|
20241107,090500,4714546,1388,1388,1388,1388,0
|
|
20241107,090400,4714546,1388,1388,1388,1388,0
|
|
20241107,090300,4714546,1388,1385,1388,1385,273
|
|
20241107,090200,4336438,1385,1385,1385,1385,0
|
|
20241107,090100,4336438,1385,1388,1388,1385,2870
|
|
20241107,090000,361485,1385,1385,1385,1385,261
|