661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,195800,538944705,1527,1527,1527,1527,5716
|
|
20241106,195700,538944705,1527,1527,1527,1527,0
|
|
20241106,195600,538944705,1527,1527,1527,1527,0
|
|
20241106,195500,538944705,1527,1527,1527,1527,0
|
|
20241106,195400,538944705,1527,1527,1527,1527,0
|
|
20241106,195300,538944705,1527,1527,1527,1527,0
|
|
20241106,195200,538944705,1527,1527,1527,1527,0
|
|
20241106,195100,538944705,1527,1527,1527,1527,0
|
|
20241106,195000,538944705,1527,1527,1527,1527,0
|
|
20241106,194900,538944705,1527,1527,1527,1527,0
|
|
20241106,194800,538944705,1527,1527,1527,1527,0
|
|
20241106,194700,538944705,1527,1527,1527,1527,0
|
|
20241106,194600,538944705,1527,1527,1527,1527,0
|
|
20241106,194500,538944705,1527,1527,1527,1527,0
|
|
20241106,194400,538944705,1527,1527,1527,1527,0
|
|
20241106,194300,538944705,1527,1527,1527,1527,0
|
|
20241106,194200,538944705,1527,1527,1527,1527,0
|
|
20241106,194100,538944705,1527,1527,1527,1527,0
|
|
20241106,194000,538944705,1527,1527,1527,1527,0
|
|
20241106,193900,538944705,1527,1527,1527,1527,0
|
|
20241106,193800,538944705,1527,1527,1527,1527,0
|
|
20241106,193700,538944705,1527,1527,1527,1527,0
|
|
20241106,193600,538944705,1527,1527,1527,1527,0
|
|
20241106,193500,538944705,1527,1527,1527,1527,0
|
|
20241106,193400,538944705,1527,1527,1527,1527,0
|
|
20241106,193300,538944705,1527,1527,1527,1527,0
|
|
20241106,193200,538944705,1527,1527,1527,1527,0
|
|
20241106,193100,538944705,1527,1527,1527,1527,0
|
|
20241106,193000,538944705,1527,1527,1527,1527,0
|
|
20241106,192900,538944705,1527,1527,1527,1527,0
|
|
20241106,192800,538944705,1527,1527,1527,1527,5716
|
|
20241106,192700,538944705,1527,1527,1527,1527,0
|
|
20241106,192600,538944705,1527,1527,1527,1527,0
|
|
20241106,192500,538944705,1527,1527,1527,1527,0
|
|
20241106,192400,538944705,1527,1527,1527,1527,0
|
|
20241106,192300,538944705,1527,1527,1527,1527,0
|
|
20241106,192200,538944705,1527,1527,1527,1527,0
|
|
20241106,192100,538944705,1527,1527,1527,1527,0
|
|
20241106,192000,538944705,1527,1527,1527,1527,0
|
|
20241106,191900,538944705,1527,1527,1527,1527,0
|
|
20241106,191800,538944705,1527,1527,1527,1527,0
|
|
20241106,191700,538944705,1527,1527,1527,1527,0
|
|
20241106,191600,538944705,1527,1527,1527,1527,0
|
|
20241106,191500,538944705,1527,1527,1527,1527,0
|
|
20241106,191400,538944705,1527,1527,1527,1527,0
|
|
20241106,191300,538944705,1527,1527,1527,1527,0
|
|
20241106,191200,538944705,1527,1527,1527,1527,0
|
|
20241106,191100,538944705,1527,1527,1527,1527,0
|
|
20241106,191000,538944705,1527,1527,1527,1527,0
|
|
20241106,190900,538944705,1527,1527,1527,1527,0
|
|
20241106,190800,538944705,1527,1527,1527,1527,0
|
|
20241106,190700,538944705,1527,1527,1527,1527,0
|
|
20241106,190600,538944705,1527,1527,1527,1527,0
|
|
20241106,190500,538944705,1527,1527,1527,1527,0
|
|
20241106,190400,538944705,1527,1527,1527,1527,0
|
|
20241106,190300,538944705,1527,1527,1527,1527,0
|
|
20241106,190200,538944705,1527,1527,1527,1527,0
|
|
20241106,190100,538944705,1527,1527,1527,1527,0
|
|
20241106,190000,538944705,1527,1527,1527,1527,0
|
|
20241106,185900,538944705,1527,1527,1527,1527,0
|
|
20241106,185800,538944705,1527,1527,1527,1527,5716
|
|
20241106,185700,538944705,1527,1527,1527,1527,0
|
|
20241106,185600,538944705,1527,1527,1527,1527,0
|
|
20241106,185500,538944705,1527,1527,1527,1527,0
|
|
20241106,185400,538944705,1527,1527,1527,1527,0
|
|
20241106,185300,538944705,1527,1527,1527,1527,0
|
|
20241106,185200,538944705,1527,1527,1527,1527,0
|
|
20241106,185100,538944705,1527,1527,1527,1527,0
|
|
20241106,185000,538944705,1527,1527,1527,1527,0
|
|
20241106,184900,538944705,1527,1527,1527,1527,0
|
|
20241106,184800,538944705,1527,1527,1527,1527,0
|
|
20241106,184700,538944705,1527,1527,1527,1527,0
|
|
20241106,184600,538944705,1527,1527,1527,1527,0
|
|
20241106,184500,538944705,1527,1527,1527,1527,0
|
|
20241106,184400,538944705,1527,1527,1527,1527,0
|
|
20241106,184300,538944705,1527,1527,1527,1527,0
|
|
20241106,184200,538944705,1527,1527,1527,1527,0
|
|
20241106,184100,538944705,1527,1527,1527,1527,0
|
|
20241106,184000,538944705,1527,1527,1527,1527,0
|
|
20241106,183900,538944705,1527,1527,1527,1527,0
|
|
20241106,183800,538944705,1527,1527,1527,1527,0
|
|
20241106,183700,538944705,1527,1527,1527,1527,0
|
|
20241106,183600,538944705,1527,1527,1527,1527,0
|
|
20241106,183500,538944705,1527,1527,1527,1527,0
|
|
20241106,183400,538944705,1527,1527,1527,1527,0
|
|
20241106,183300,538944705,1527,1527,1527,1527,0
|
|
20241106,183200,538944705,1527,1527,1527,1527,0
|
|
20241106,183100,538944705,1527,1527,1527,1527,0
|
|
20241106,183000,538944705,1527,1527,1527,1527,0
|
|
20241106,182900,538944705,1527,1527,1527,1527,0
|
|
20241106,182800,538944705,1527,1527,1527,1527,5716
|
|
20241106,182700,538944705,1527,1527,1527,1527,0
|
|
20241106,182600,538944705,1527,1527,1527,1527,0
|
|
20241106,182500,538944705,1527,1527,1527,1527,0
|
|
20241106,182400,538944705,1527,1527,1527,1527,0
|
|
20241106,182300,538944705,1527,1527,1527,1527,0
|
|
20241106,182200,538944705,1527,1527,1527,1527,0
|
|
20241106,182100,538944705,1527,1527,1527,1527,0
|
|
20241106,182000,538944705,1527,1527,1527,1527,0
|
|
20241106,181900,538944705,1527,1527,1527,1527,0
|
|
20241106,181800,538944705,1527,1527,1527,1527,0
|
|
20241106,181700,538944705,1527,1527,1527,1527,0
|
|
20241106,181600,538944705,1527,1527,1527,1527,0
|
|
20241106,181500,538944705,1527,1527,1527,1527,0
|
|
20241106,181400,538944705,1527,1527,1527,1527,0
|
|
20241106,181300,538944705,1527,1527,1527,1527,0
|
|
20241106,181200,538944705,1527,1527,1527,1527,0
|
|
20241106,181100,538944705,1527,1527,1527,1527,0
|
|
20241106,181000,538944705,1527,1527,1527,1527,0
|
|
20241106,180900,538944705,1527,1527,1527,1527,0
|
|
20241106,180800,538944705,1527,1527,1527,1527,0
|
|
20241106,180700,538944705,1527,1527,1527,1527,0
|
|
20241106,180600,538944705,1527,1527,1527,1527,0
|
|
20241106,180500,538944705,1527,1527,1527,1527,0
|
|
20241106,180400,538944705,1527,1527,1527,1527,0
|
|
20241106,180300,538944705,1527,1527,1527,1527,0
|
|
20241106,180200,538944705,1527,1527,1527,1527,0
|
|
20241106,180100,538944705,1527,1527,1527,1527,0
|
|
20241106,180000,538944705,1527,1527,1527,1527,0
|
|
20241106,175900,538944705,1527,1527,1527,1527,0
|
|
20241106,175800,538944705,1527,1527,1527,1527,5716
|
|
20241106,175700,538944705,1527,1527,1527,1527,0
|
|
20241106,175600,538944705,1527,1527,1527,1527,0
|
|
20241106,175500,538944705,1527,1527,1527,1527,0
|
|
20241106,175400,538944705,1527,1527,1527,1527,0
|
|
20241106,175300,538944705,1527,1527,1527,1527,0
|
|
20241106,175200,538944705,1527,1527,1527,1527,0
|
|
20241106,175100,538944705,1527,1527,1527,1527,0
|
|
20241106,175000,538944705,1527,1527,1527,1527,0
|
|
20241106,174900,538944705,1527,1527,1527,1527,0
|
|
20241106,174800,538944705,1527,1527,1527,1527,0
|
|
20241106,174700,538944705,1527,1527,1527,1527,0
|
|
20241106,174600,538944705,1527,1527,1527,1527,0
|
|
20241106,174500,538944705,1527,1527,1527,1527,0
|
|
20241106,174400,538944705,1527,1527,1527,1527,0
|
|
20241106,174300,538944705,1527,1527,1527,1527,0
|
|
20241106,174200,538944705,1527,1527,1527,1527,0
|
|
20241106,174100,538944705,1527,1527,1527,1527,0
|
|
20241106,174000,538944705,1527,1527,1527,1527,0
|
|
20241106,173900,538944705,1527,1527,1527,1527,0
|
|
20241106,173800,538944705,1527,1527,1527,1527,0
|
|
20241106,173700,538944705,1527,1527,1527,1527,0
|
|
20241106,173600,538944705,1527,1527,1527,1527,0
|
|
20241106,173500,538944705,1527,1527,1527,1527,0
|
|
20241106,173400,538944705,1527,1527,1527,1527,0
|
|
20241106,173300,538944705,1527,1527,1527,1527,0
|
|
20241106,173200,538944705,1527,1527,1527,1527,0
|
|
20241106,173100,538944705,1527,1527,1527,1527,0
|
|
20241106,173000,538944705,1527,1527,1527,1527,0
|
|
20241106,172900,538944705,1527,1527,1527,1527,0
|
|
20241106,172800,538944705,1527,1527,1527,1527,5716
|
|
20241106,172700,538944705,1527,1527,1527,1527,0
|
|
20241106,172600,538944705,1527,1527,1527,1527,0
|
|
20241106,172500,538944705,1527,1527,1527,1527,0
|
|
20241106,172400,538944705,1527,1527,1527,1527,0
|
|
20241106,172300,538944705,1527,1527,1527,1527,0
|
|
20241106,172200,538944705,1527,1527,1527,1527,0
|
|
20241106,172100,538944705,1527,1527,1527,1527,0
|
|
20241106,172000,538944705,1527,1527,1527,1527,0
|
|
20241106,171900,538944705,1527,1527,1527,1527,0
|
|
20241106,171800,538944705,1527,1527,1527,1527,0
|
|
20241106,171700,538944705,1527,1527,1527,1527,0
|
|
20241106,171600,538944705,1527,1527,1527,1527,0
|
|
20241106,171500,538944705,1527,1527,1527,1527,0
|
|
20241106,171400,538944705,1527,1527,1527,1527,0
|
|
20241106,171300,538944705,1527,1527,1527,1527,0
|
|
20241106,171200,538944705,1527,1527,1527,1527,0
|
|
20241106,171100,538944705,1527,1527,1527,1527,0
|
|
20241106,171000,538944705,1527,1527,1527,1527,0
|
|
20241106,170900,538944705,1527,1527,1527,1527,0
|
|
20241106,170800,538944705,1527,1527,1527,1527,0
|
|
20241106,170700,538944705,1527,1527,1527,1527,0
|
|
20241106,170600,538944705,1527,1527,1527,1527,0
|
|
20241106,170500,538944705,1527,1527,1527,1527,0
|
|
20241106,170400,538944705,1527,1527,1527,1527,0
|
|
20241106,170300,538944705,1527,1527,1527,1527,0
|
|
20241106,170200,538944705,1527,1527,1527,1527,0
|
|
20241106,170100,538944705,1527,1527,1527,1527,0
|
|
20241106,170000,538944705,1527,1527,1527,1527,0
|
|
20241106,165900,538944705,1527,1527,1527,1527,0
|
|
20241106,165800,538944705,1527,1527,1527,1527,5716
|
|
20241106,165700,538944705,1527,1527,1527,1527,0
|
|
20241106,165600,538944705,1527,1527,1527,1527,0
|
|
20241106,165500,538944705,1527,1527,1527,1527,0
|
|
20241106,165400,538944705,1527,1527,1527,1527,0
|
|
20241106,165300,538944705,1527,1527,1527,1527,0
|
|
20241106,165200,538944705,1527,1527,1527,1527,0
|
|
20241106,165100,538944705,1527,1527,1527,1527,0
|
|
20241106,165000,538944705,1527,1527,1527,1527,0
|
|
20241106,164900,538944705,1527,1527,1527,1527,0
|
|
20241106,164800,538944705,1527,1527,1527,1527,0
|
|
20241106,164700,538944705,1527,1527,1527,1527,0
|
|
20241106,164600,538944705,1527,1527,1527,1527,0
|
|
20241106,164500,538944705,1527,1527,1527,1527,0
|
|
20241106,164400,538944705,1527,1527,1527,1527,0
|
|
20241106,164300,538944705,1527,1527,1527,1527,0
|
|
20241106,164200,538944705,1527,1527,1527,1527,0
|
|
20241106,164100,538944705,1527,1527,1527,1527,0
|
|
20241106,164000,538944705,1527,1527,1527,1527,0
|
|
20241106,163900,538944705,1527,1527,1527,1527,0
|
|
20241106,163800,538944705,1527,1527,1527,1527,0
|
|
20241106,163700,538944705,1527,1527,1527,1527,0
|
|
20241106,163600,538944705,1527,1527,1527,1527,0
|
|
20241106,163500,538944705,1527,1527,1527,1527,0
|
|
20241106,163400,538944705,1527,1527,1527,1527,0
|
|
20241106,163300,538944705,1527,1527,1527,1527,0
|
|
20241106,163200,538944705,1527,1527,1527,1527,0
|
|
20241106,163100,538944705,1527,1527,1527,1527,0
|
|
20241106,163000,538944705,1527,1527,1527,1527,0
|
|
20241106,162900,538944705,1527,1527,1527,1527,0
|
|
20241106,162800,538944705,1527,1527,1527,1527,5716
|
|
20241106,162700,538944705,1527,1527,1527,1527,0
|
|
20241106,162600,538944705,1527,1527,1527,1527,0
|
|
20241106,162500,538944705,1527,1527,1527,1527,0
|
|
20241106,162400,538944705,1527,1527,1527,1527,0
|
|
20241106,162300,538944705,1527,1527,1527,1527,0
|
|
20241106,162200,538944705,1527,1527,1527,1527,0
|
|
20241106,162100,538944705,1527,1527,1527,1527,0
|
|
20241106,162000,538944705,1527,1527,1527,1527,0
|
|
20241106,161900,538944705,1527,1527,1527,1527,0
|
|
20241106,161800,538944705,1527,1527,1527,1527,0
|
|
20241106,161700,538944705,1527,1527,1527,1527,0
|
|
20241106,161600,538944705,1527,1527,1527,1527,0
|
|
20241106,161500,538944705,1527,1527,1527,1527,0
|
|
20241106,161400,538944705,1527,1527,1527,1527,0
|
|
20241106,161300,538944705,1527,1527,1527,1527,0
|
|
20241106,161200,538944705,1527,1527,1527,1527,0
|
|
20241106,161100,538944705,1527,1527,1527,1527,0
|
|
20241106,161000,538944705,1527,1527,1527,1527,0
|
|
20241106,160900,538944705,1527,1527,1527,1527,0
|
|
20241106,160800,538944705,1527,1527,1527,1527,0
|
|
20241106,160700,538944705,1527,1527,1527,1527,0
|
|
20241106,160600,538944705,1527,1527,1527,1527,0
|
|
20241106,160500,538944705,1527,1527,1527,1527,0
|
|
20241106,160400,538944705,1527,1527,1527,1527,0
|
|
20241106,160300,538944705,1527,1527,1527,1527,0
|
|
20241106,160200,538944705,1527,1527,1527,1527,0
|
|
20241106,160100,538944705,1527,1527,1527,1527,0
|
|
20241106,160000,538944705,1527,1527,1527,1527,0
|
|
20241106,155900,538944705,1527,1527,1527,1527,0
|
|
20241106,155800,538944705,1527,1527,1527,1527,5716
|
|
20241106,155700,538944705,1527,1527,1527,1527,0
|
|
20241106,155600,538944705,1527,1527,1527,1527,0
|
|
20241106,155500,538944705,1527,1527,1527,1527,0
|
|
20241106,155400,538944705,1527,1527,1527,1527,0
|
|
20241106,155300,538944705,1527,1527,1527,1527,0
|
|
20241106,155200,538944705,1527,1527,1527,1527,0
|
|
20241106,155100,538944705,1527,1527,1527,1527,0
|
|
20241106,155000,538944705,1527,1527,1527,1527,0
|
|
20241106,154900,538944705,1527,1527,1527,1527,0
|
|
20241106,154800,538944705,1527,1527,1527,1527,0
|
|
20241106,154700,538944705,1527,1527,1527,1527,0
|
|
20241106,154600,538944705,1527,1527,1527,1527,0
|
|
20241106,154500,538944705,1527,1527,1527,1527,0
|
|
20241106,154400,538944705,1527,1527,1527,1527,0
|
|
20241106,154300,538944705,1527,1527,1527,1527,0
|
|
20241106,154200,538944705,1527,1527,1527,1527,0
|
|
20241106,154100,538944705,1527,1527,1527,1527,0
|
|
20241106,154000,538944705,1527,1527,1527,1527,0
|
|
20241106,153900,538944705,1527,1527,1527,1527,0
|
|
20241106,153800,538944705,1527,1527,1527,1527,0
|
|
20241106,153700,538944705,1527,1527,1527,1527,0
|
|
20241106,153600,538944705,1527,1527,1527,1527,0
|
|
20241106,153500,538944705,1527,1527,1527,1527,0
|
|
20241106,153400,538944705,1527,1527,1527,1527,0
|
|
20241106,153300,538944705,1527,1527,1527,1527,0
|
|
20241106,153200,538944705,1527,1527,1527,1527,0
|
|
20241106,153100,538944705,1527,1527,1527,1527,0
|
|
20241106,153000,538944705,1527,1527,1527,1527,5716
|
|
20241106,152900,530216373,1527,1527,1527,1527,0
|
|
20241106,152800,530216373,1527,1527,1527,1527,0
|
|
20241106,152700,530216373,1527,1527,1527,1527,0
|
|
20241106,152600,530216373,1527,1527,1527,1527,0
|
|
20241106,152500,530216373,1527,1527,1527,1527,0
|
|
20241106,152400,530216373,1527,1527,1527,1527,0
|
|
20241106,152300,530216373,1527,1527,1527,1527,0
|
|
20241106,152200,530216373,1527,1527,1527,1527,0
|
|
20241106,152100,530216373,1527,1527,1527,1527,0
|
|
20241106,152000,530216373,1527,1527,1527,1527,0
|
|
20241106,151900,530216373,1527,1525,1527,1525,2516
|
|
20241106,151800,526377567,1525,1525,1525,1525,1
|
|
20241106,151700,526376042,1526,1526,1526,1526,500
|
|
20241106,151600,525613042,1527,1526,1527,1526,621
|
|
20241106,151500,524665295,1526,1526,1526,1526,500
|
|
20241106,151400,523902295,1526,1525,1528,1525,186
|
|
20241106,151300,523618303,1517,1518,1528,1517,6537
|
|
20241106,151200,513689612,1519,1520,1520,1519,75
|
|
20241106,151100,513575622,1520,1527,1528,1520,174
|
|
20241106,151000,513310322,1528,1524,1528,1522,11126
|
|
20241106,150900,496370870,1524,1525,1528,1524,643
|
|
20241106,150800,495390288,1528,1529,1529,1528,1200
|
|
20241106,150700,493555518,1530,1530,1530,1529,213
|
|
20241106,150600,493229629,1529,1529,1530,1529,188
|
|
20241106,150500,492942168,1529,1529,1530,1524,281
|
|
20241106,150400,492512347,1529,1524,1530,1524,1294
|
|
20241106,150300,490534497,1529,1529,1530,1529,959
|
|
20241106,150200,489067448,1522,1522,1522,1522,0
|
|
20241106,150100,489067448,1522,1522,1522,1522,824
|
|
20241106,150000,487813320,1522,1529,1530,1522,18570
|
|
20241106,145900,459409321,1530,1529,1530,1529,12376
|
|
20241106,145800,440476526,1529,1519,1530,1519,2917
|
|
20241106,145700,436016760,1516,1510,1516,1510,592
|
|
20241106,145600,435119693,1507,1507,1507,1507,2088
|
|
20241106,145500,431973077,1507,1510,1510,1507,1015
|
|
20241106,145400,430443277,1512,1511,1515,1511,728
|
|
20241106,145300,429341971,1511,1512,1512,1497,4099
|
|
20241106,145200,423173383,1515,1515,1519,1510,628
|
|
20241106,145100,422222065,1515,1510,1515,1510,15
|
|
20241106,145000,422199345,1515,1512,1530,1506,47048
|
|
20241106,144900,350706851,1512,1505,1512,1504,3799
|
|
20241106,144800,344965686,1510,1510,1510,1510,301
|
|
20241106,144700,344511176,1510,1509,1513,1509,750
|
|
20241106,144600,343378022,1510,1511,1512,1510,764
|
|
20241106,144500,342223914,1510,1510,1511,1510,8610
|
|
20241106,144400,329222807,1510,1507,1511,1503,7463
|
|
20241106,144300,317959707,1507,1504,1507,1504,5080
|
|
20241106,144200,310307032,1503,1503,1503,1503,7301
|
|
20241106,144100,299333629,1503,1501,1503,1501,147
|
|
20241106,144000,299112920,1501,1501,1501,1501,125
|
|
20241106,143900,298925295,1501,1500,1501,1500,855
|
|
20241106,143800,297642640,1500,1500,1500,1500,341
|
|
20241106,143700,297131140,1500,1500,1500,1500,112
|
|
20241106,143600,296963140,1500,1500,1500,1500,297
|
|
20241106,143500,296517640,1500,1499,1500,1499,1220
|
|
20241106,143400,294688854,1499,1499,1499,1499,11
|
|
20241106,143300,294672365,1499,1494,1499,1494,21
|
|
20241106,143200,294640891,1500,1500,1500,1500,27
|
|
20241106,143100,294600391,1500,1500,1500,1500,0
|
|
20241106,143000,294600391,1500,1500,1500,1500,18
|
|
20241106,142900,294573391,1500,1498,1500,1498,6595
|
|
20241106,142800,284688520,1498,1497,1498,1497,30
|
|
20241106,142700,284643602,1497,1498,1498,1494,1002
|
|
20241106,142600,283146529,1497,1497,1497,1497,637
|
|
20241106,142500,282192940,1493,1493,1493,1493,0
|
|
20241106,142400,282192940,1493,1493,1493,1493,20
|
|
20241106,142300,282163080,1493,1494,1494,1493,2000
|
|
20241106,142200,279176165,1494,1494,1494,1494,67
|
|
20241106,142100,279076067,1498,1498,1498,1498,0
|
|
20241106,142000,279076067,1498,1494,1498,1494,60
|
|
20241106,141900,278986227,1494,1494,1494,1494,18
|
|
20241106,141800,278959335,1498,1498,1498,1498,0
|
|
20241106,141700,278959335,1498,1498,1498,1498,5
|
|
20241106,141600,278951845,1493,1492,1493,1492,101
|
|
20241106,141500,278801053,1499,1499,1499,1499,0
|
|
20241106,141400,278801053,1499,1499,1499,1499,0
|
|
20241106,141300,278801053,1499,1499,1499,1499,282
|
|
20241106,141200,278378335,1497,1497,1497,1497,0
|
|
20241106,141100,278378335,1497,1497,1497,1497,0
|
|
20241106,141000,278378335,1497,1499,1499,1497,4
|
|
20241106,140900,278372344,1500,1500,1500,1500,0
|
|
20241106,140800,278372344,1500,1500,1500,1500,208
|
|
20241106,140700,278060344,1491,1491,1491,1491,0
|
|
20241106,140600,278060344,1491,1491,1491,1491,0
|
|
20241106,140500,278060344,1491,1491,1491,1491,20
|
|
20241106,140400,278030524,1501,1490,1502,1490,10118
|
|
20241106,140300,262860565,1490,1490,1490,1490,252
|
|
20241106,140200,262485085,1490,1490,1490,1490,0
|
|
20241106,140100,262485085,1490,1489,1490,1489,246
|
|
20241106,140000,262118621,1488,1488,1488,1488,164
|
|
20241106,135900,261874589,1490,1488,1490,1488,20
|
|
20241106,135800,261844809,1488,1488,1488,1487,3112
|
|
20241106,135700,257215994,1488,1488,1488,1488,105
|
|
20241106,135600,257059754,1497,1486,1497,1486,1129
|
|
20241106,135500,255380886,1485,1486,1486,1485,261
|
|
20241106,135400,254993283,1486,1488,1488,1486,77
|
|
20241106,135300,254878859,1496,1496,1496,1496,2
|
|
20241106,135200,254875867,1488,1490,1490,1488,214
|
|
20241106,135100,254557045,1490,1490,1490,1490,96
|
|
20241106,135000,254414005,1497,1492,1497,1490,3002
|
|
20241106,134900,249936563,1492,1498,1498,1492,40
|
|
20241106,134800,249876773,1498,1498,1498,1498,0
|
|
20241106,134700,249876773,1498,1492,1498,1492,3006
|
|
20241106,134600,245391815,1492,1492,1498,1492,603
|
|
20241106,134500,244491527,1498,1492,1498,1492,5287
|
|
20241106,134400,236603287,1492,1498,1498,1492,2087
|
|
20241106,134300,233487757,1500,1500,1500,1500,1004
|
|
20241106,134200,231981757,1500,1500,1501,1500,4022
|
|
20241106,134100,225947568,1500,1506,1506,1500,1388
|
|
20241106,134000,223863872,1505,1500,1505,1500,3809
|
|
20241106,133900,218133856,1504,1504,1504,1504,0
|
|
20241106,133800,218133856,1504,1500,1504,1500,126
|
|
20241106,133700,217944512,1504,1503,1504,1503,82
|
|
20241106,133600,217821194,1504,1500,1504,1500,2821
|
|
20241106,133500,213582410,1504,1504,1504,1504,100
|
|
20241106,133400,213432010,1504,1501,1504,1501,2710
|
|
20241106,133300,209360294,1502,1499,1502,1499,3132
|
|
20241106,133200,204659701,1499,1500,1500,1499,155
|
|
20241106,133100,204427301,1500,1499,1500,1499,3001
|
|
20241106,133000,199926569,1499,1499,1499,1499,0
|
|
20241106,132900,199926569,1499,1499,1499,1495,535
|
|
20241106,132800,199124804,1501,1501,1501,1501,0
|
|
20241106,132700,199124804,1501,1501,1501,1501,0
|
|
20241106,132600,199124804,1501,1501,1501,1492,86
|
|
20241106,132500,198995980,1492,1492,1492,1492,200
|
|
20241106,132400,198697580,1502,1502,1502,1502,0
|
|
20241106,132300,198697580,1502,1500,1502,1500,911
|
|
20241106,132200,197331078,1492,1492,1502,1490,13424
|
|
20241106,132100,177243981,1492,1487,1492,1487,3187
|
|
20241106,132000,172496768,1487,1485,1487,1485,1714
|
|
20241106,131900,169949474,1485,1482,1486,1482,2456
|
|
20241106,131800,166303673,1483,1483,1483,1483,1
|
|
20241106,131700,166302190,1484,1484,1484,1484,0
|
|
20241106,131600,166302190,1484,1484,1484,1475,313
|
|
20241106,131500,165839768,1476,1476,1485,1476,801
|
|
20241106,131400,164656681,1475,1478,1483,1475,5080
|
|
20241106,131300,157159680,1483,1482,1483,1482,1406
|
|
20241106,131200,155075824,1483,1483,1483,1483,0
|
|
20241106,131100,155075824,1483,1476,1483,1476,82
|
|
20241106,131000,154954472,1483,1476,1483,1476,34
|
|
20241106,130900,154904133,1475,1476,1476,1475,151
|
|
20241106,130800,154681266,1476,1478,1478,1476,4986
|
|
20241106,130700,147321898,1483,1483,1483,1483,0
|
|
20241106,130600,147321898,1483,1478,1483,1478,5
|
|
20241106,130500,147314503,1478,1485,1485,1478,283
|
|
20241106,130400,146894832,1484,1483,1484,1483,1528
|
|
20241106,130300,144628507,1483,1480,1483,1480,6063
|
|
20241106,130200,135640474,1480,1480,1480,1480,973
|
|
20241106,130100,134200434,1480,1476,1480,1476,1054
|
|
20241106,130000,132640654,1480,1479,1480,1479,500
|
|
20241106,125900,131900672,1479,1479,1479,1479,1033
|
|
20241106,125800,130372865,1479,1479,1479,1479,10
|
|
20241106,125700,130358075,1479,1479,1479,1479,189
|
|
20241106,125600,130078544,1480,1480,1480,1480,0
|
|
20241106,125500,130078544,1480,1479,1480,1479,5
|
|
20241106,125400,130071148,1475,1475,1475,1475,1000
|
|
20241106,125300,128596148,1479,1479,1479,1479,1572
|
|
20241106,125200,126271160,1479,1479,1479,1479,0
|
|
20241106,125100,126271160,1479,1479,1479,1479,133
|
|
20241106,125000,126074453,1475,1479,1479,1475,1195
|
|
20241106,124900,124307845,1479,1481,1481,1479,1130
|
|
20241106,124800,122636439,1481,1482,1482,1481,3
|
|
20241106,124700,122631994,1481,1480,1481,1480,6158
|
|
20241106,124600,113518141,1480,1480,1480,1480,58
|
|
20241106,124500,113432301,1480,1480,1480,1480,2
|
|
20241106,124400,113429341,1480,1481,1481,1480,199
|
|
20241106,124300,113134623,1481,1481,1481,1475,70
|
|
20241106,124200,113031352,1483,1482,1483,1482,1155
|
|
20241106,124100,111319482,1482,1475,1483,1475,11090
|
|
20241106,124000,94884789,1482,1482,1482,1482,91
|
|
20241106,123900,94749927,1482,1474,1482,1474,2086
|
|
20241106,123800,91670487,1473,1473,1473,1473,1084
|
|
20241106,123700,90073755,1473,1473,1473,1468,1688
|
|
20241106,123600,87590765,1473,1473,1473,1473,478
|
|
20241106,123500,86886671,1473,1473,1473,1473,78
|
|
20241106,123400,86771777,1473,1473,1473,1473,1258
|
|
20241106,123300,84918743,1473,1473,1473,1473,241
|
|
20241106,123200,84563750,1473,1473,1473,1473,15
|
|
20241106,123100,84541655,1474,1474,1474,1474,0
|
|
20241106,123000,84541655,1474,1474,1474,1474,0
|
|
20241106,122900,84541655,1474,1474,1474,1474,380
|
|
20241106,122800,83981535,1474,1474,1474,1474,450
|
|
20241106,122700,83318235,1474,1473,1474,1473,200
|
|
20241106,122600,83023514,1473,1472,1473,1472,200
|
|
20241106,122500,82728969,1473,1469,1473,1469,508
|
|
20241106,122400,81982685,1472,1472,1472,1472,1226
|
|
20241106,122300,80178013,1474,1470,1474,1470,1709
|
|
20241106,122200,77662356,1469,1468,1469,1468,6316
|
|
20241106,122100,68388169,1468,1468,1468,1468,0
|
|
20241106,122000,68388169,1468,1468,1468,1468,0
|
|
20241106,121900,68388169,1468,1468,1468,1468,10
|
|
20241106,121800,68373489,1461,1469,1469,1461,692
|
|
20241106,121700,67362461,1468,1468,1468,1468,0
|
|
20241106,121600,67362461,1468,1468,1469,1468,89
|
|
20241106,121500,67231770,1468,1465,1468,1465,1689
|
|
20241106,121400,64754049,1465,1465,1465,1465,0
|
|
20241106,121300,64754049,1465,1465,1465,1465,2188
|
|
20241106,121200,61548629,1465,1465,1465,1465,0
|
|
20241106,121100,61548629,1465,1465,1465,1465,0
|
|
20241106,121000,61548629,1465,1465,1465,1465,0
|
|
20241106,120900,61548629,1465,1463,1465,1463,33
|
|
20241106,120800,61500338,1463,1463,1463,1463,0
|
|
20241106,120700,61500338,1463,1463,1463,1463,0
|
|
20241106,120600,61500338,1463,1458,1463,1457,1009
|
|
20241106,120500,60029715,1457,1457,1457,1457,0
|
|
20241106,120400,60029715,1457,1457,1457,1457,0
|
|
20241106,120300,60029715,1457,1460,1465,1456,3362
|
|
20241106,120200,55115825,1464,1461,1464,1461,2131
|
|
20241106,120100,51996851,1460,1460,1460,1460,606
|
|
20241106,120000,51112091,1459,1456,1459,1456,3425
|
|
20241106,115900,46121919,1456,1456,1456,1456,0
|
|
20241106,115800,46121919,1456,1456,1456,1456,0
|
|
20241106,115700,46121919,1456,1456,1456,1456,1
|
|
20241106,115600,46120463,1456,1456,1456,1456,0
|
|
20241106,115500,46120463,1456,1456,1456,1456,56
|
|
20241106,115400,46038927,1455,1455,1455,1455,919
|
|
20241106,115300,44701782,1455,1452,1455,1452,413
|
|
20241106,115200,44100880,1452,1452,1452,1452,0
|
|
20241106,115100,44100880,1452,1451,1452,1451,210
|
|
20241106,115000,43796160,1450,1450,1450,1450,1500
|
|
20241106,114900,41621160,1448,1445,1448,1445,1188
|
|
20241106,114800,39902122,1445,1444,1445,1444,2642
|
|
20241106,114700,36085139,1444,1444,1444,1444,2536
|
|
20241106,114600,32423155,1443,1443,1443,1443,0
|
|
20241106,114500,32423155,1443,1443,1443,1443,4666
|
|
20241106,114400,25690117,1443,1443,1443,1443,0
|
|
20241106,114300,25690117,1443,1443,1443,1443,7
|
|
20241106,114200,25680016,1444,1444,1444,1444,0
|
|
20241106,114100,25680016,1444,1444,1444,1444,0
|
|
20241106,114000,25680016,1444,1444,1444,1444,0
|
|
20241106,113900,25680016,1444,1444,1444,1444,0
|
|
20241106,113800,25680016,1444,1444,1444,1444,0
|
|
20241106,113700,25680016,1444,1444,1444,1444,0
|
|
20241106,113600,25680016,1444,1444,1444,1444,0
|
|
20241106,113500,25680016,1444,1444,1444,1444,0
|
|
20241106,113400,25680016,1444,1444,1444,1444,0
|
|
20241106,113300,25680016,1444,1444,1444,1444,0
|
|
20241106,113200,25680016,1444,1444,1444,1444,0
|
|
20241106,113100,25680016,1444,1444,1444,1444,0
|
|
20241106,113000,25680016,1444,1444,1444,1444,0
|
|
20241106,112900,25680016,1444,1444,1444,1444,0
|
|
20241106,112800,25680016,1444,1444,1444,1444,0
|
|
20241106,112700,25680016,1444,1444,1444,1444,0
|
|
20241106,112600,25680016,1444,1444,1444,1444,0
|
|
20241106,112500,25680016,1444,1444,1444,1444,0
|
|
20241106,112400,25680016,1444,1444,1444,1444,0
|
|
20241106,112300,25680016,1444,1444,1444,1444,0
|
|
20241106,112200,25680016,1444,1444,1444,1444,0
|
|
20241106,112100,25680016,1444,1444,1444,1444,0
|
|
20241106,112000,25680016,1444,1444,1444,1444,0
|
|
20241106,111900,25680016,1444,1444,1444,1444,0
|
|
20241106,111800,25680016,1444,1444,1444,1444,0
|
|
20241106,111700,25680016,1444,1444,1444,1444,0
|
|
20241106,111600,25680016,1444,1444,1444,1444,0
|
|
20241106,111500,25680016,1444,1444,1444,1444,0
|
|
20241106,111400,25680016,1444,1444,1444,1444,0
|
|
20241106,111300,25680016,1444,1444,1444,1444,0
|
|
20241106,111200,25680016,1444,1444,1444,1444,0
|
|
20241106,111100,25680016,1444,1444,1444,1444,0
|
|
20241106,111000,25680016,1444,1440,1444,1440,5
|
|
20241106,110900,25672806,1444,1444,1444,1444,0
|
|
20241106,110800,25672806,1444,1444,1444,1444,0
|
|
20241106,110700,25672806,1444,1444,1444,1444,0
|
|
20241106,110600,25672806,1444,1444,1444,1444,0
|
|
20241106,110500,25672806,1444,1444,1444,1444,0
|
|
20241106,110400,25672806,1444,1444,1444,1444,1
|
|
20241106,110300,25671362,1437,1437,1437,1437,0
|
|
20241106,110200,25671362,1437,1437,1437,1437,0
|
|
20241106,110100,25671362,1437,1437,1437,1437,0
|
|
20241106,110000,25671362,1437,1437,1437,1437,0
|
|
20241106,105900,25671362,1437,1437,1437,1437,0
|
|
20241106,105800,25671362,1437,1437,1437,1437,10
|
|
20241106,105700,25656992,1437,1437,1437,1437,0
|
|
20241106,105600,25656992,1437,1437,1437,1437,0
|
|
20241106,105500,25656992,1437,1437,1437,1437,0
|
|
20241106,105400,25656992,1437,1437,1437,1437,0
|
|
20241106,105300,25656992,1437,1438,1438,1437,4537
|
|
20241106,105200,19135952,1438,1438,1438,1438,0
|
|
20241106,105100,19135952,1438,1439,1439,1438,50
|
|
20241106,105000,19064042,1439,1439,1439,1439,0
|
|
20241106,104900,19064042,1439,1439,1439,1439,0
|
|
20241106,104800,19064042,1439,1439,1439,1439,0
|
|
20241106,104700,19064042,1439,1439,1439,1439,0
|
|
20241106,104600,19064042,1439,1439,1439,1439,0
|
|
20241106,104500,19064042,1439,1439,1439,1439,687
|
|
20241106,104400,18075449,1440,1442,1442,1440,1247
|
|
20241106,104300,16279260,1442,1442,1442,1442,0
|
|
20241106,104200,16279260,1442,1442,1442,1442,161
|
|
20241106,104100,16047098,1442,1442,1442,1442,0
|
|
20241106,104000,16047098,1442,1442,1442,1442,0
|
|
20241106,103900,16047098,1442,1442,1442,1442,0
|
|
20241106,103800,16047098,1442,1442,1442,1442,0
|
|
20241106,103700,16047098,1442,1442,1442,1442,0
|
|
20241106,103600,16047098,1442,1442,1442,1442,0
|
|
20241106,103500,16047098,1442,1442,1442,1442,0
|
|
20241106,103400,16047098,1442,1442,1442,1442,0
|
|
20241106,103300,16047098,1442,1442,1442,1442,0
|
|
20241106,103200,16047098,1442,1442,1442,1442,0
|
|
20241106,103100,16047098,1442,1442,1442,1442,0
|
|
20241106,103000,16047098,1442,1442,1442,1442,0
|
|
20241106,102900,16047098,1442,1442,1442,1442,0
|
|
20241106,102800,16047098,1442,1442,1442,1442,0
|
|
20241106,102700,16047098,1442,1442,1442,1442,0
|
|
20241106,102600,16047098,1442,1442,1442,1442,0
|
|
20241106,102500,16047098,1442,1442,1442,1442,0
|
|
20241106,102400,16047098,1442,1442,1442,1442,269
|
|
20241106,102300,15659200,1442,1442,1442,1442,600
|
|
20241106,102200,14794000,1441,1441,1441,1441,0
|
|
20241106,102100,14794000,1441,1441,1441,1441,0
|
|
20241106,102000,14794000,1441,1441,1441,1441,0
|
|
20241106,101900,14794000,1441,1441,1441,1441,0
|
|
20241106,101800,14794000,1441,1441,1441,1441,0
|
|
20241106,101700,14794000,1441,1441,1441,1441,284
|
|
20241106,101600,14384756,1441,1442,1442,1441,1667
|
|
20241106,101500,11981186,1444,1444,1444,1444,131
|
|
20241106,101400,11792022,1443,1443,1443,1443,0
|
|
20241106,101300,11792022,1443,1443,1443,1443,187
|
|
20241106,101200,11522181,1444,1444,1444,1444,1
|
|
20241106,101100,11520737,1444,1445,1445,1444,34
|
|
20241106,101000,11471612,1446,1446,1446,1446,0
|
|
20241106,100900,11471612,1446,1446,1446,1446,0
|
|
20241106,100800,11471612,1446,1446,1446,1446,0
|
|
20241106,100700,11471612,1446,1446,1446,1446,5
|
|
20241106,100600,11464382,1446,1446,1446,1446,0
|
|
20241106,100500,11464382,1446,1446,1446,1446,0
|
|
20241106,100400,11464382,1446,1446,1446,1446,1
|
|
20241106,100300,11462936,1446,1446,1446,1446,5
|
|
20241106,100200,11455706,1445,1445,1445,1445,0
|
|
20241106,100100,11455706,1445,1445,1445,1445,0
|
|
20241106,100000,11455706,1445,1445,1445,1445,16
|
|
20241106,095900,11432586,1445,1445,1445,1445,180
|
|
20241106,095800,11172486,1445,1445,1445,1445,0
|
|
20241106,095700,11172486,1445,1445,1445,1445,0
|
|
20241106,095600,11172486,1445,1445,1445,1445,0
|
|
20241106,095500,11172486,1445,1445,1445,1445,0
|
|
20241106,095400,11172486,1445,1445,1445,1445,0
|
|
20241106,095300,11172486,1445,1445,1445,1445,0
|
|
20241106,095200,11172486,1445,1445,1445,1445,0
|
|
20241106,095100,11172486,1445,1445,1445,1445,0
|
|
20241106,095000,11172486,1445,1445,1445,1445,0
|
|
20241106,094900,11172486,1445,1445,1445,1445,0
|
|
20241106,094800,11172486,1445,1446,1446,1445,213
|
|
20241106,094700,10864501,1445,1445,1445,1445,212
|
|
20241106,094600,10558161,1446,1446,1446,1446,0
|
|
20241106,094500,10558161,1446,1446,1446,1446,0
|
|
20241106,094400,10558161,1446,1446,1446,1446,0
|
|
20241106,094300,10558161,1446,1446,1446,1446,23
|
|
20241106,094200,10524903,1447,1447,1447,1447,35
|
|
20241106,094100,10474258,1447,1447,1447,1447,17
|
|
20241106,094000,10449659,1445,1445,1445,1445,0
|
|
20241106,093900,10449659,1445,1446,1446,1445,12
|
|
20241106,093800,10432313,1444,1446,1446,1444,4940
|
|
20241106,093700,3298123,1446,1446,1446,1446,0
|
|
20241106,093600,3298123,1446,1446,1446,1446,0
|
|
20241106,093500,3298123,1446,1446,1446,1446,35
|
|
20241106,093400,3247513,1446,1446,1446,1446,150
|
|
20241106,093300,3030613,1444,1444,1444,1444,2
|
|
20241106,093200,3027725,1447,1447,1447,1447,23
|
|
20241106,093100,2994444,1444,1444,1444,1444,0
|
|
20241106,093000,2994444,1444,1444,1444,1444,0
|
|
20241106,092900,2994444,1444,1444,1444,1444,0
|
|
20241106,092800,2994444,1444,1444,1444,1444,1
|
|
20241106,092700,2993000,1445,1449,1449,1445,143
|
|
20241106,092600,2786357,1445,1445,1445,1445,2
|
|
20241106,092500,2783467,1445,1445,1445,1445,1
|
|
20241106,092400,2782022,1445,1445,1445,1445,0
|
|
20241106,092300,2782022,1445,1445,1445,1445,1
|
|
20241106,092200,2780577,1445,1445,1445,1445,24
|
|
20241106,092100,2745897,1456,1456,1456,1456,1
|
|
20241106,092000,2744441,1445,1445,1445,1445,1
|
|
20241106,091900,2742996,1445,1456,1456,1445,3
|
|
20241106,091800,2738639,1456,1456,1456,1456,1
|
|
20241106,091700,2737183,1444,1457,1457,1444,74
|
|
20241106,091600,2629378,1444,1444,1444,1444,1
|
|
20241106,091500,2627934,1444,1444,1444,1444,0
|
|
20241106,091400,2627934,1444,1444,1444,1444,146
|
|
20241106,091300,2417110,1444,1444,1444,1444,1
|
|
20241106,091200,2415666,1444,1444,1444,1444,1
|
|
20241106,091100,2414222,1457,1457,1457,1457,37
|
|
20241106,091000,2360313,1444,1444,1444,1444,3
|
|
20241106,090900,2355981,1444,1445,1445,1444,169
|
|
20241106,090800,2111872,1457,1457,1457,1457,7
|
|
20241106,090700,2101673,1443,1443,1443,1443,1
|
|
20241106,090600,2100230,1441,1441,1441,1441,1
|
|
20241106,090500,2098789,1441,1441,1441,1441,0
|
|
20241106,090400,2098789,1441,1441,1441,1441,1
|
|
20241106,090300,2097348,1441,1441,1441,1441,1
|
|
20241106,090200,2095907,1460,1460,1460,1460,51
|
|
20241106,090100,2021447,1439,1462,1462,1439,244
|
|
20241106,090000,1664967,1465,1445,1465,1437,1142
|