662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,195900,1126677678,1604,1604,1604,1604,24625
|
|
20241115,195800,1126677678,1604,1604,1604,1604,0
|
|
20241115,195700,1126677678,1604,1604,1604,1604,0
|
|
20241115,195600,1126677678,1604,1604,1604,1604,0
|
|
20241115,195500,1126677678,1604,1604,1604,1604,0
|
|
20241115,195400,1126677678,1604,1604,1604,1604,0
|
|
20241115,195300,1126677678,1604,1604,1604,1604,0
|
|
20241115,195200,1126677678,1604,1604,1604,1604,0
|
|
20241115,195100,1126677678,1604,1604,1604,1604,0
|
|
20241115,195000,1126677678,1604,1604,1604,1604,0
|
|
20241115,194900,1126677678,1604,1604,1604,1604,0
|
|
20241115,194800,1126677678,1604,1604,1604,1604,0
|
|
20241115,194700,1126677678,1604,1604,1604,1604,0
|
|
20241115,194600,1126677678,1604,1604,1604,1604,0
|
|
20241115,194500,1126677678,1604,1604,1604,1604,0
|
|
20241115,194400,1126677678,1604,1604,1604,1604,0
|
|
20241115,194300,1126677678,1604,1604,1604,1604,0
|
|
20241115,194200,1126677678,1604,1604,1604,1604,0
|
|
20241115,194100,1126677678,1604,1604,1604,1604,0
|
|
20241115,194000,1126677678,1604,1604,1604,1604,0
|
|
20241115,193900,1126677678,1604,1604,1604,1604,0
|
|
20241115,193800,1126677678,1604,1604,1604,1604,0
|
|
20241115,193700,1126677678,1604,1604,1604,1604,0
|
|
20241115,193600,1126677678,1604,1604,1604,1604,0
|
|
20241115,193500,1126677678,1604,1604,1604,1604,0
|
|
20241115,193400,1126677678,1604,1604,1604,1604,0
|
|
20241115,193300,1126677678,1604,1604,1604,1604,0
|
|
20241115,193200,1126677678,1604,1604,1604,1604,0
|
|
20241115,193100,1126677678,1604,1604,1604,1604,0
|
|
20241115,193000,1126677678,1604,1604,1604,1604,0
|
|
20241115,192900,1126677678,1604,1604,1604,1604,24625
|
|
20241115,192800,1126677678,1604,1604,1604,1604,0
|
|
20241115,192700,1126677678,1604,1604,1604,1604,0
|
|
20241115,192600,1126677678,1604,1604,1604,1604,0
|
|
20241115,192500,1126677678,1604,1604,1604,1604,0
|
|
20241115,192400,1126677678,1604,1604,1604,1604,0
|
|
20241115,192300,1126677678,1604,1604,1604,1604,0
|
|
20241115,192200,1126677678,1604,1604,1604,1604,0
|
|
20241115,192100,1126677678,1604,1604,1604,1604,0
|
|
20241115,192000,1126677678,1604,1604,1604,1604,0
|
|
20241115,191900,1126677678,1604,1604,1604,1604,0
|
|
20241115,191800,1126677678,1604,1604,1604,1604,0
|
|
20241115,191700,1126677678,1604,1604,1604,1604,0
|
|
20241115,191600,1126677678,1604,1604,1604,1604,0
|
|
20241115,191500,1126677678,1604,1604,1604,1604,0
|
|
20241115,191400,1126677678,1604,1604,1604,1604,0
|
|
20241115,191300,1126677678,1604,1604,1604,1604,0
|
|
20241115,191200,1126677678,1604,1604,1604,1604,0
|
|
20241115,191100,1126677678,1604,1604,1604,1604,0
|
|
20241115,191000,1126677678,1604,1604,1604,1604,0
|
|
20241115,190900,1126677678,1604,1604,1604,1604,0
|
|
20241115,190800,1126677678,1604,1604,1604,1604,0
|
|
20241115,190700,1126677678,1604,1604,1604,1604,0
|
|
20241115,190600,1126677678,1604,1604,1604,1604,0
|
|
20241115,190500,1126677678,1604,1604,1604,1604,0
|
|
20241115,190400,1126677678,1604,1604,1604,1604,0
|
|
20241115,190300,1126677678,1604,1604,1604,1604,0
|
|
20241115,190200,1126677678,1604,1604,1604,1604,0
|
|
20241115,190100,1126677678,1604,1604,1604,1604,0
|
|
20241115,190000,1126677678,1604,1604,1604,1604,0
|
|
20241115,185900,1126677678,1604,1604,1604,1604,24625
|
|
20241115,185800,1126677678,1604,1604,1604,1604,0
|
|
20241115,185700,1126677678,1604,1604,1604,1604,0
|
|
20241115,185600,1126677678,1604,1604,1604,1604,0
|
|
20241115,185500,1126677678,1604,1604,1604,1604,0
|
|
20241115,185400,1126677678,1604,1604,1604,1604,0
|
|
20241115,185300,1126677678,1604,1604,1604,1604,0
|
|
20241115,185200,1126677678,1604,1604,1604,1604,0
|
|
20241115,185100,1126677678,1604,1604,1604,1604,0
|
|
20241115,185000,1126677678,1604,1604,1604,1604,0
|
|
20241115,184900,1126677678,1604,1604,1604,1604,0
|
|
20241115,184800,1126677678,1604,1604,1604,1604,0
|
|
20241115,184700,1126677678,1604,1604,1604,1604,0
|
|
20241115,184600,1126677678,1604,1604,1604,1604,0
|
|
20241115,184500,1126677678,1604,1604,1604,1604,0
|
|
20241115,184400,1126677678,1604,1604,1604,1604,0
|
|
20241115,184300,1126677678,1604,1604,1604,1604,0
|
|
20241115,184200,1126677678,1604,1604,1604,1604,0
|
|
20241115,184100,1126677678,1604,1604,1604,1604,0
|
|
20241115,184000,1126677678,1604,1604,1604,1604,0
|
|
20241115,183900,1126677678,1604,1604,1604,1604,0
|
|
20241115,183800,1126677678,1604,1604,1604,1604,0
|
|
20241115,183700,1126677678,1604,1604,1604,1604,0
|
|
20241115,183600,1126677678,1604,1604,1604,1604,0
|
|
20241115,183500,1126677678,1604,1604,1604,1604,0
|
|
20241115,183400,1126677678,1604,1604,1604,1604,0
|
|
20241115,183300,1126677678,1604,1604,1604,1604,0
|
|
20241115,183200,1126677678,1604,1604,1604,1604,0
|
|
20241115,183100,1126677678,1604,1604,1604,1604,0
|
|
20241115,183000,1126677678,1604,1604,1604,1604,0
|
|
20241115,182900,1126677678,1604,1604,1604,1604,24625
|
|
20241115,182800,1126677678,1604,1604,1604,1604,0
|
|
20241115,182700,1126677678,1604,1604,1604,1604,0
|
|
20241115,182600,1126677678,1604,1604,1604,1604,0
|
|
20241115,182500,1126677678,1604,1604,1604,1604,0
|
|
20241115,182400,1126677678,1604,1604,1604,1604,0
|
|
20241115,182300,1126677678,1604,1604,1604,1604,0
|
|
20241115,182200,1126677678,1604,1604,1604,1604,0
|
|
20241115,182100,1126677678,1604,1604,1604,1604,0
|
|
20241115,182000,1126677678,1604,1604,1604,1604,0
|
|
20241115,181900,1126677678,1604,1604,1604,1604,0
|
|
20241115,181800,1126677678,1604,1604,1604,1604,0
|
|
20241115,181700,1126677678,1604,1604,1604,1604,0
|
|
20241115,181600,1126677678,1604,1604,1604,1604,0
|
|
20241115,181500,1126677678,1604,1604,1604,1604,0
|
|
20241115,181400,1126677678,1604,1604,1604,1604,0
|
|
20241115,181300,1126677678,1604,1604,1604,1604,0
|
|
20241115,181200,1126677678,1604,1604,1604,1604,0
|
|
20241115,181100,1126677678,1604,1604,1604,1604,0
|
|
20241115,181000,1126677678,1604,1604,1604,1604,0
|
|
20241115,180900,1126677678,1604,1604,1604,1604,0
|
|
20241115,180800,1126677678,1604,1604,1604,1604,0
|
|
20241115,180700,1126677678,1604,1604,1604,1604,0
|
|
20241115,180600,1126677678,1604,1604,1604,1604,0
|
|
20241115,180500,1126677678,1604,1604,1604,1604,0
|
|
20241115,180400,1126677678,1604,1604,1604,1604,0
|
|
20241115,180300,1126677678,1604,1604,1604,1604,0
|
|
20241115,180200,1126677678,1604,1604,1604,1604,0
|
|
20241115,180100,1126677678,1604,1604,1604,1604,0
|
|
20241115,180000,1126677678,1604,1604,1604,1604,0
|
|
20241115,175900,1126677678,1604,1604,1604,1604,24625
|
|
20241115,175800,1126677678,1604,1604,1604,1604,0
|
|
20241115,175700,1126677678,1604,1604,1604,1604,0
|
|
20241115,175600,1126677678,1604,1604,1604,1604,0
|
|
20241115,175500,1126677678,1604,1604,1604,1604,0
|
|
20241115,175400,1126677678,1604,1604,1604,1604,0
|
|
20241115,175300,1126677678,1604,1604,1604,1604,0
|
|
20241115,175200,1126677678,1604,1604,1604,1604,0
|
|
20241115,175100,1126677678,1604,1604,1604,1604,0
|
|
20241115,175000,1126677678,1604,1604,1604,1604,0
|
|
20241115,174900,1126677678,1604,1604,1604,1604,0
|
|
20241115,174800,1126677678,1604,1604,1604,1604,0
|
|
20241115,174700,1126677678,1604,1604,1604,1604,0
|
|
20241115,174600,1126677678,1604,1604,1604,1604,0
|
|
20241115,174500,1126677678,1604,1604,1604,1604,0
|
|
20241115,174400,1126677678,1604,1604,1604,1604,0
|
|
20241115,174300,1126677678,1604,1604,1604,1604,0
|
|
20241115,174200,1126677678,1604,1604,1604,1604,0
|
|
20241115,174100,1126677678,1604,1604,1604,1604,0
|
|
20241115,174000,1126677678,1604,1604,1604,1604,0
|
|
20241115,173900,1126677678,1604,1604,1604,1604,0
|
|
20241115,173800,1126677678,1604,1604,1604,1604,0
|
|
20241115,173700,1126677678,1604,1604,1604,1604,0
|
|
20241115,173600,1126677678,1604,1604,1604,1604,0
|
|
20241115,173500,1126677678,1604,1604,1604,1604,0
|
|
20241115,173400,1126677678,1604,1604,1604,1604,0
|
|
20241115,173300,1126677678,1604,1604,1604,1604,0
|
|
20241115,173200,1126677678,1604,1604,1604,1604,0
|
|
20241115,173100,1126677678,1604,1604,1604,1604,0
|
|
20241115,173000,1126677678,1604,1604,1604,1604,0
|
|
20241115,172900,1126677678,1604,1604,1604,1604,24625
|
|
20241115,172800,1126677678,1604,1604,1604,1604,0
|
|
20241115,172700,1126677678,1604,1604,1604,1604,0
|
|
20241115,172600,1126677678,1604,1604,1604,1604,0
|
|
20241115,172500,1126677678,1604,1604,1604,1604,0
|
|
20241115,172400,1126677678,1604,1604,1604,1604,0
|
|
20241115,172300,1126677678,1604,1604,1604,1604,0
|
|
20241115,172200,1126677678,1604,1604,1604,1604,0
|
|
20241115,172100,1126677678,1604,1604,1604,1604,0
|
|
20241115,172000,1126677678,1604,1604,1604,1604,0
|
|
20241115,171900,1126677678,1604,1604,1604,1604,0
|
|
20241115,171800,1126677678,1604,1604,1604,1604,0
|
|
20241115,171700,1126677678,1604,1604,1604,1604,0
|
|
20241115,171600,1126677678,1604,1604,1604,1604,0
|
|
20241115,171500,1126677678,1604,1604,1604,1604,0
|
|
20241115,171400,1126677678,1604,1604,1604,1604,0
|
|
20241115,171300,1126677678,1604,1604,1604,1604,0
|
|
20241115,171200,1126677678,1604,1604,1604,1604,0
|
|
20241115,171100,1126677678,1604,1604,1604,1604,0
|
|
20241115,171000,1126677678,1604,1604,1604,1604,0
|
|
20241115,170900,1126677678,1604,1604,1604,1604,0
|
|
20241115,170800,1126677678,1604,1604,1604,1604,0
|
|
20241115,170700,1126677678,1604,1604,1604,1604,0
|
|
20241115,170600,1126677678,1604,1604,1604,1604,0
|
|
20241115,170500,1126677678,1604,1604,1604,1604,0
|
|
20241115,170400,1126677678,1604,1604,1604,1604,0
|
|
20241115,170300,1126677678,1604,1604,1604,1604,0
|
|
20241115,170200,1126677678,1604,1604,1604,1604,0
|
|
20241115,170100,1126677678,1604,1604,1604,1604,0
|
|
20241115,170000,1126677678,1604,1604,1604,1604,0
|
|
20241115,165900,1126677678,1604,1604,1604,1604,24625
|
|
20241115,165800,1126677678,1604,1604,1604,1604,0
|
|
20241115,165700,1126677678,1604,1604,1604,1604,0
|
|
20241115,165600,1126677678,1604,1604,1604,1604,0
|
|
20241115,165500,1126677678,1604,1604,1604,1604,0
|
|
20241115,165400,1126677678,1604,1604,1604,1604,0
|
|
20241115,165300,1126677678,1604,1604,1604,1604,0
|
|
20241115,165200,1126677678,1604,1604,1604,1604,0
|
|
20241115,165100,1126677678,1604,1604,1604,1604,0
|
|
20241115,165000,1126677678,1604,1604,1604,1604,0
|
|
20241115,164900,1126677678,1604,1604,1604,1604,0
|
|
20241115,164800,1126677678,1604,1604,1604,1604,0
|
|
20241115,164700,1126677678,1604,1604,1604,1604,0
|
|
20241115,164600,1126677678,1604,1604,1604,1604,0
|
|
20241115,164500,1126677678,1604,1604,1604,1604,0
|
|
20241115,164400,1126677678,1604,1604,1604,1604,0
|
|
20241115,164300,1126677678,1604,1604,1604,1604,0
|
|
20241115,164200,1126677678,1604,1604,1604,1604,0
|
|
20241115,164100,1126677678,1604,1604,1604,1604,0
|
|
20241115,164000,1126677678,1604,1604,1604,1604,0
|
|
20241115,163900,1126677678,1604,1604,1604,1604,0
|
|
20241115,163800,1126677678,1604,1604,1604,1604,0
|
|
20241115,163700,1126677678,1604,1604,1604,1604,0
|
|
20241115,163600,1126677678,1604,1604,1604,1604,0
|
|
20241115,163500,1126677678,1604,1604,1604,1604,0
|
|
20241115,163400,1126677678,1604,1604,1604,1604,0
|
|
20241115,163300,1126677678,1604,1604,1604,1604,0
|
|
20241115,163200,1126677678,1604,1604,1604,1604,0
|
|
20241115,163100,1126677678,1604,1604,1604,1604,0
|
|
20241115,163000,1126677678,1604,1604,1604,1604,0
|
|
20241115,162900,1126677678,1604,1604,1604,1604,24625
|
|
20241115,162800,1126677678,1604,1604,1604,1604,0
|
|
20241115,162700,1126677678,1604,1604,1604,1604,0
|
|
20241115,162600,1126677678,1604,1604,1604,1604,0
|
|
20241115,162500,1126677678,1604,1604,1604,1604,0
|
|
20241115,162400,1126677678,1604,1604,1604,1604,0
|
|
20241115,162300,1126677678,1604,1604,1604,1604,0
|
|
20241115,162200,1126677678,1604,1604,1604,1604,0
|
|
20241115,162100,1126677678,1604,1604,1604,1604,0
|
|
20241115,162000,1126677678,1604,1604,1604,1604,0
|
|
20241115,161900,1126677678,1604,1604,1604,1604,0
|
|
20241115,161800,1126677678,1604,1604,1604,1604,0
|
|
20241115,161700,1126677678,1604,1604,1604,1604,0
|
|
20241115,161600,1126677678,1604,1604,1604,1604,0
|
|
20241115,161500,1126677678,1604,1604,1604,1604,0
|
|
20241115,161400,1126677678,1604,1604,1604,1604,0
|
|
20241115,161300,1126677678,1604,1604,1604,1604,0
|
|
20241115,161200,1126677678,1604,1604,1604,1604,0
|
|
20241115,161100,1126677678,1604,1604,1604,1604,0
|
|
20241115,161000,1126677678,1604,1604,1604,1604,0
|
|
20241115,160900,1126677678,1604,1604,1604,1604,0
|
|
20241115,160800,1126677678,1604,1604,1604,1604,0
|
|
20241115,160700,1126677678,1604,1604,1604,1604,0
|
|
20241115,160600,1126677678,1604,1604,1604,1604,0
|
|
20241115,160500,1126677678,1604,1604,1604,1604,0
|
|
20241115,160400,1126677678,1604,1604,1604,1604,0
|
|
20241115,160300,1126677678,1604,1604,1604,1604,0
|
|
20241115,160200,1126677678,1604,1604,1604,1604,0
|
|
20241115,160100,1126677678,1604,1604,1604,1604,0
|
|
20241115,160000,1126677678,1604,1604,1604,1604,0
|
|
20241115,155900,1126677678,1604,1604,1604,1604,24625
|
|
20241115,155800,1126677678,1604,1604,1604,1604,0
|
|
20241115,155700,1126677678,1604,1604,1604,1604,0
|
|
20241115,155600,1126677678,1604,1604,1604,1604,0
|
|
20241115,155500,1126677678,1604,1604,1604,1604,0
|
|
20241115,155400,1126677678,1604,1604,1604,1604,0
|
|
20241115,155300,1126677678,1604,1604,1604,1604,0
|
|
20241115,155200,1126677678,1604,1604,1604,1604,0
|
|
20241115,155100,1126677678,1604,1604,1604,1604,0
|
|
20241115,155000,1126677678,1604,1604,1604,1604,0
|
|
20241115,154900,1126677678,1604,1604,1604,1604,0
|
|
20241115,154800,1126677678,1604,1604,1604,1604,0
|
|
20241115,154700,1126677678,1604,1604,1604,1604,0
|
|
20241115,154600,1126677678,1604,1604,1604,1604,0
|
|
20241115,154500,1126677678,1604,1604,1604,1604,0
|
|
20241115,154400,1126677678,1604,1604,1604,1604,0
|
|
20241115,154300,1126677678,1604,1604,1604,1604,0
|
|
20241115,154200,1126677678,1604,1604,1604,1604,0
|
|
20241115,154100,1126677678,1604,1604,1604,1604,0
|
|
20241115,154000,1126677678,1604,1604,1604,1604,0
|
|
20241115,153900,1126677678,1604,1604,1604,1604,0
|
|
20241115,153800,1126677678,1604,1604,1604,1604,0
|
|
20241115,153700,1126677678,1604,1604,1604,1604,0
|
|
20241115,153600,1126677678,1604,1604,1604,1604,0
|
|
20241115,153500,1126677678,1604,1604,1604,1604,0
|
|
20241115,153400,1126677678,1604,1604,1604,1604,0
|
|
20241115,153300,1126677678,1604,1604,1604,1604,0
|
|
20241115,153200,1126677678,1604,1604,1604,1604,0
|
|
20241115,153100,1126677678,1604,1604,1604,1604,0
|
|
20241115,153000,1126677678,1604,1604,1604,1604,24625
|
|
20241115,152900,1087179178,1588,1588,1588,1588,0
|
|
20241115,152800,1087179178,1588,1588,1588,1588,0
|
|
20241115,152700,1087179178,1588,1588,1588,1588,0
|
|
20241115,152600,1087179178,1588,1588,1588,1588,0
|
|
20241115,152500,1087179178,1588,1588,1588,1588,0
|
|
20241115,152400,1087179178,1588,1588,1588,1588,0
|
|
20241115,152300,1087179178,1588,1588,1588,1588,0
|
|
20241115,152200,1087179178,1588,1588,1588,1588,0
|
|
20241115,152100,1087179178,1588,1588,1588,1588,0
|
|
20241115,152000,1087179178,1588,1588,1588,1588,0
|
|
20241115,151900,1087179178,1588,1597,1597,1586,12741
|
|
20241115,151800,1066961952,1592,1589,1597,1589,68
|
|
20241115,151700,1066853867,1589,1598,1598,1589,59
|
|
20241115,151600,1066760097,1589,1598,1598,1589,14
|
|
20241115,151500,1066737833,1598,1588,1598,1588,9
|
|
20241115,151400,1066723531,1588,1589,1589,1588,8180
|
|
20241115,151300,1053733417,1598,1589,1598,1589,735
|
|
20241115,151200,1052565439,1588,1588,1588,1588,0
|
|
20241115,151100,1052565439,1588,1588,1588,1588,0
|
|
20241115,151000,1052565439,1588,1592,1592,1588,7907
|
|
20241115,150900,1039981119,1588,1592,1592,1588,8404
|
|
20241115,150800,1026606499,1592,1596,1596,1592,3480
|
|
20241115,150700,1021066231,1598,1598,1598,1597,67
|
|
20241115,150600,1020959166,1598,1598,1598,1598,0
|
|
20241115,150500,1020959166,1598,1598,1598,1598,1
|
|
20241115,150400,1020957568,1599,1599,1599,1599,0
|
|
20241115,150300,1020957568,1599,1599,1599,1599,142
|
|
20241115,150200,1020730510,1599,1597,1599,1597,1064
|
|
20241115,150100,1019030423,1592,1596,1597,1592,1190
|
|
20241115,150000,1017131095,1595,1592,1595,1592,569
|
|
20241115,145900,1016224966,1588,1588,1588,1588,1
|
|
20241115,145800,1016223378,1588,1588,1588,1588,0
|
|
20241115,145700,1016223378,1588,1588,1588,1588,0
|
|
20241115,145600,1016223378,1588,1588,1588,1588,336
|
|
20241115,145500,1015689810,1595,1595,1595,1595,0
|
|
20241115,145400,1015689810,1595,1595,1595,1595,0
|
|
20241115,145300,1015689810,1595,1595,1595,1587,371
|
|
20241115,145200,1015100465,1595,1586,1595,1586,1198
|
|
20241115,145100,1013200428,1585,1589,1589,1585,23
|
|
20241115,145000,1013163937,1585,1585,1585,1585,50
|
|
20241115,144900,1013084687,1585,1585,1585,1585,9
|
|
20241115,144800,1013070422,1584,1586,1586,1584,260
|
|
20241115,144700,1012658367,1586,1586,1586,1586,1
|
|
20241115,144600,1012656781,1597,1597,1597,1597,943
|
|
20241115,144500,1011150810,1597,1596,1597,1596,200
|
|
20241115,144400,1010831475,1587,1587,1587,1587,1250
|
|
20241115,144300,1008847725,1587,1590,1590,1587,8699
|
|
20241115,144200,995035490,1592,1592,1592,1592,1200
|
|
20241115,144100,993125090,1592,1595,1595,1592,447
|
|
20241115,144000,992412365,1595,1604,1604,1590,7347
|
|
20241115,143900,980685101,1604,1606,1606,1603,1663
|
|
20241115,143800,978017453,1607,1607,1607,1606,64
|
|
20241115,143700,977914607,1607,1607,1607,1607,0
|
|
20241115,143600,977914607,1607,1607,1607,1607,511
|
|
20241115,143500,977093430,1607,1607,1607,1607,0
|
|
20241115,143400,977093430,1607,1607,1607,1607,0
|
|
20241115,143300,977093430,1607,1607,1607,1607,0
|
|
20241115,143200,977093430,1607,1606,1607,1606,76
|
|
20241115,143100,976971368,1607,1611,1611,1607,1494
|
|
20241115,143000,974567830,1611,1611,1611,1611,70
|
|
20241115,142900,974455060,1612,1612,1612,1612,0
|
|
20241115,142800,974455060,1612,1612,1612,1612,0
|
|
20241115,142700,974455060,1612,1612,1612,1612,570
|
|
20241115,142600,973536220,1612,1610,1612,1610,1037
|
|
20241115,142500,971866576,1610,1610,1610,1610,364
|
|
20241115,142400,971280536,1610,1610,1610,1610,229
|
|
20241115,142300,970911846,1610,1607,1610,1607,480
|
|
20241115,142200,970139607,1607,1605,1607,1605,401
|
|
20241115,142100,969495902,1605,1605,1605,1605,256
|
|
20241115,142000,969085022,1602,1605,1605,1602,253
|
|
20241115,141900,968679611,1605,1605,1605,1603,1127
|
|
20241115,141800,966872376,1605,1605,1605,1605,0
|
|
20241115,141700,966872376,1605,1605,1605,1605,550
|
|
20241115,141600,965989626,1604,1605,1605,1603,397
|
|
20241115,141500,965352688,1605,1605,1605,1604,1127
|
|
20241115,141400,963544057,1605,1604,1605,1604,1458
|
|
20241115,141300,961204778,1604,1605,1605,1604,532
|
|
20241115,141200,960351418,1605,1603,1605,1603,1475
|
|
20241115,141100,957984543,1603,1604,1604,1603,1264
|
|
20241115,141000,955958346,1604,1604,1604,1604,800
|
|
20241115,140900,954675146,1604,1608,1608,1604,3777
|
|
20241115,140800,948603777,1608,1608,1608,1608,1798
|
|
20241115,140700,945712593,1610,1610,1610,1610,1
|
|
20241115,140600,945710983,1610,1611,1611,1610,267
|
|
20241115,140500,945281097,1611,1612,1612,1611,301
|
|
20241115,140400,944796185,1613,1613,1613,1613,0
|
|
20241115,140300,944796185,1613,1616,1616,1606,1231
|
|
20241115,140200,942807424,1616,1616,1616,1616,1562
|
|
20241115,140100,940283232,1616,1616,1617,1603,1067
|
|
20241115,140000,938562845,1616,1617,1617,1608,413
|
|
20241115,135900,937895295,1617,1614,1618,1614,3366
|
|
20241115,135800,932450193,1618,1617,1618,1611,2474
|
|
20241115,135700,928448118,1618,1612,1618,1612,8189
|
|
20241115,135600,915224494,1612,1608,1612,1608,6381
|
|
20241115,135500,904944206,1609,1608,1609,1608,931
|
|
20241115,135400,903446551,1608,1607,1608,1607,1101
|
|
20241115,135300,901676809,1608,1607,1608,1607,2
|
|
20241115,135200,901673594,1607,1601,1608,1595,7554
|
|
20241115,135100,889552737,1595,1595,1595,1595,0
|
|
20241115,135000,889552737,1595,1594,1595,1594,114
|
|
20241115,134900,889370912,1591,1601,1604,1591,3659
|
|
20241115,134800,883523479,1601,1601,1602,1601,1040
|
|
20241115,134700,881858389,1601,1600,1601,1600,226
|
|
20241115,134600,881496784,1599,1599,1599,1592,728
|
|
20241115,134500,880333132,1592,1592,1592,1592,0
|
|
20241115,134400,880333132,1592,1598,1598,1592,581
|
|
20241115,134300,879404730,1592,1592,1592,1592,2
|
|
20241115,134200,879401546,1593,1593,1593,1593,1927
|
|
20241115,134100,876331835,1593,1593,1593,1593,1911
|
|
20241115,134000,873287612,1593,1593,1593,1593,658
|
|
20241115,133900,872239418,1600,1600,1600,1600,71
|
|
20241115,133800,872125818,1593,1593,1593,1593,117
|
|
20241115,133700,871939437,1596,1596,1596,1596,622
|
|
20241115,133600,870946725,1603,1604,1604,1603,30
|
|
20241115,133500,870898625,1599,1601,1604,1596,821
|
|
20241115,133400,869583237,1592,1593,1593,1592,1003
|
|
20241115,133300,867986419,1600,1600,1600,1600,21
|
|
20241115,133200,867952819,1600,1604,1604,1600,103
|
|
20241115,133100,867788007,1605,1597,1605,1597,928
|
|
20241115,133000,866305134,1597,1591,1597,1591,6988
|
|
20241115,132900,855147698,1591,1591,1591,1591,2544
|
|
20241115,132800,851100194,1587,1587,1587,1587,317
|
|
20241115,132700,850597115,1586,1592,1592,1586,980
|
|
20241115,132600,849039315,1592,1595,1596,1592,2634
|
|
20241115,132500,844837750,1594,1594,1594,1594,177
|
|
20241115,132400,844555612,1594,1599,1599,1593,3976
|
|
20241115,132300,838204738,1600,1600,1600,1600,870
|
|
20241115,132200,836812738,1600,1602,1602,1600,1036
|
|
20241115,132100,835153562,1602,1602,1602,1602,370
|
|
20241115,132000,834560822,1602,1605,1605,1602,1370
|
|
20241115,131900,832363285,1605,1605,1605,1605,235
|
|
20241115,131800,831986110,1605,1607,1609,1605,7200
|
|
20241115,131700,820410570,1610,1607,1610,1604,5739
|
|
20241115,131600,811173822,1606,1606,1609,1603,7691
|
|
20241115,131500,798830026,1605,1606,1609,1605,2784
|
|
20241115,131400,794357633,1605,1604,1605,1604,69
|
|
20241115,131300,794246893,1603,1603,1603,1603,1037
|
|
20241115,131200,792584582,1605,1605,1605,1605,300
|
|
20241115,131100,792103082,1605,1607,1608,1605,4045
|
|
20241115,131000,785606289,1607,1608,1609,1606,818
|
|
20241115,130900,784290436,1605,1604,1605,1603,3370
|
|
20241115,130800,778887381,1609,1607,1609,1607,4731
|
|
20241115,130700,771279009,1607,1607,1609,1607,5011
|
|
20241115,130600,763221349,1609,1600,1612,1600,26447
|
|
20241115,130500,720745465,1600,1596,1600,1596,3892
|
|
20241115,130400,714520596,1597,1596,1597,1596,169
|
|
20241115,130300,714250853,1597,1595,1597,1595,3684
|
|
20241115,130200,708374045,1597,1595,1597,1595,9667
|
|
20241115,130100,692942504,1596,1593,1596,1593,7530
|
|
20241115,130000,680934268,1590,1592,1592,1590,14
|
|
20241115,125900,680912006,1590,1590,1594,1590,5350
|
|
20241115,125800,672386736,1590,1590,1590,1590,1000
|
|
20241115,125700,670796736,1591,1585,1591,1585,10580
|
|
20241115,125600,653986289,1585,1583,1585,1583,281
|
|
20241115,125500,653541275,1584,1584,1584,1584,3018
|
|
20241115,125400,648760763,1584,1582,1584,1582,1414
|
|
20241115,125300,646522427,1582,1580,1582,1580,837
|
|
20241115,125200,645199698,1580,1580,1580,1580,0
|
|
20241115,125100,645199698,1580,1579,1580,1579,3535
|
|
20241115,125000,639614619,1579,1579,1579,1579,6
|
|
20241115,124900,639605145,1579,1578,1579,1577,751
|
|
20241115,124800,638419510,1578,1577,1578,1577,1446
|
|
20241115,124700,636139158,1577,1577,1577,1577,300
|
|
20241115,124600,635666058,1577,1577,1577,1577,210
|
|
20241115,124500,635334888,1577,1577,1577,1577,0
|
|
20241115,124400,635334888,1577,1577,1577,1577,1684
|
|
20241115,124300,632679220,1577,1577,1577,1577,21
|
|
20241115,124200,632646103,1577,1576,1577,1576,314
|
|
20241115,124100,632151025,1577,1577,1577,1577,202
|
|
20241115,124000,631832471,1575,1575,1575,1575,900
|
|
20241115,123900,630414971,1575,1575,1575,1575,0
|
|
20241115,123800,630414971,1575,1577,1577,1575,483
|
|
20241115,123700,629654118,1577,1574,1577,1574,2809
|
|
20241115,123600,625228555,1578,1578,1578,1578,0
|
|
20241115,123500,625228555,1578,1578,1578,1578,0
|
|
20241115,123400,625228555,1578,1577,1578,1575,6600
|
|
20241115,123300,614832470,1579,1579,1579,1579,279
|
|
20241115,123200,614391929,1579,1579,1579,1579,83
|
|
20241115,123100,614260872,1579,1575,1579,1575,2776
|
|
20241115,123000,609879568,1579,1574,1579,1574,2854
|
|
20241115,122900,605386106,1574,1574,1574,1574,1654
|
|
20241115,122800,602782710,1574,1575,1575,1574,6554
|
|
20241115,122700,592461551,1576,1577,1577,1576,61
|
|
20241115,122600,592365365,1579,1579,1579,1579,0
|
|
20241115,122500,592365365,1579,1579,1579,1579,0
|
|
20241115,122400,592365365,1579,1579,1579,1579,0
|
|
20241115,122300,592365365,1579,1578,1579,1578,964
|
|
20241115,122200,590843320,1574,1578,1578,1574,3302
|
|
20241115,122100,585641732,1579,1579,1579,1579,0
|
|
20241115,122000,585641732,1579,1579,1579,1578,1025
|
|
20241115,121900,584024263,1579,1573,1579,1573,3375
|
|
20241115,121800,578714897,1574,1574,1574,1574,0
|
|
20241115,121700,578714897,1574,1574,1574,1574,77
|
|
20241115,121600,578593699,1574,1575,1575,1573,2619
|
|
20241115,121500,574473911,1573,1573,1573,1573,0
|
|
20241115,121400,574473911,1573,1575,1575,1573,1001
|
|
20241115,121300,572898282,1575,1576,1576,1575,3000
|
|
20241115,121200,568173280,1584,1584,1584,1584,117
|
|
20241115,121100,567987952,1575,1575,1584,1575,2959
|
|
20241115,121000,563327518,1574,1578,1578,1574,117
|
|
20241115,120900,563143057,1584,1584,1584,1584,0
|
|
20241115,120800,563143057,1584,1581,1584,1579,3290
|
|
20241115,120700,557947438,1585,1581,1586,1581,4979
|
|
20241115,120600,550075449,1585,1583,1585,1583,3264
|
|
20241115,120500,544902129,1586,1579,1586,1579,3024
|
|
20241115,120400,540126670,1585,1579,1585,1578,4271
|
|
20241115,120300,533383809,1579,1582,1582,1579,3237
|
|
20241115,120200,528270064,1589,1589,1589,1589,0
|
|
20241115,120100,528270064,1589,1584,1589,1582,4044
|
|
20241115,120000,521866038,1584,1589,1589,1584,663
|
|
20241115,115900,520814796,1583,1585,1589,1583,7280
|
|
20241115,115800,509256819,1584,1585,1587,1584,2515
|
|
20241115,115700,505268192,1582,1583,1586,1582,10072
|
|
20241115,115600,489319482,1583,1579,1583,1579,6353
|
|
20241115,115500,479275992,1575,1575,1576,1575,499
|
|
20241115,115400,478489997,1580,1579,1580,1579,1029
|
|
20241115,115300,476865177,1579,1579,1579,1579,77
|
|
20241115,115200,476743594,1580,1577,1580,1577,644
|
|
20241115,115100,475726600,1577,1572,1577,1571,648
|
|
20241115,115000,474707660,1577,1577,1577,1577,0
|
|
20241115,114900,474707660,1577,1577,1577,1577,0
|
|
20241115,114800,474707660,1577,1577,1577,1577,0
|
|
20241115,114700,474707660,1577,1577,1577,1577,28
|
|
20241115,114600,474663504,1576,1572,1576,1569,8761
|
|
20241115,114500,460910100,1570,1574,1574,1570,2113
|
|
20241115,114400,457586779,1573,1577,1577,1573,3510
|
|
20241115,114300,452052876,1580,1580,1580,1580,500
|
|
20241115,114200,451262876,1580,1578,1580,1578,2401
|
|
20241115,114100,447470417,1578,1577,1580,1577,26594
|
|
20241115,114000,405507209,1576,1575,1576,1575,1510
|
|
20241115,113900,403128914,1573,1573,1573,1573,60
|
|
20241115,113800,403034534,1573,1577,1577,1573,1199
|
|
20241115,113700,401145971,1577,1573,1577,1573,1713
|
|
20241115,113600,398445423,1573,1573,1573,1573,180
|
|
20241115,113500,398162283,1573,1577,1577,1573,269
|
|
20241115,113400,397739142,1576,1573,1576,1573,172
|
|
20241115,113300,397468271,1577,1576,1577,1576,7869
|
|
20241115,113200,385062007,1577,1577,1577,1577,715
|
|
20241115,113100,383934452,1570,1570,1576,1570,3486
|
|
20241115,113000,378444232,1572,1571,1572,1571,1501
|
|
20241115,112900,376085160,1569,1568,1570,1568,650
|
|
20241115,112800,375064993,1571,1571,1571,1571,0
|
|
20241115,112700,375064993,1571,1571,1571,1571,4
|
|
20241115,112600,375058709,1572,1572,1572,1572,3189
|
|
20241115,112500,370045601,1573,1571,1573,1571,1195
|
|
20241115,112400,368166363,1571,1568,1571,1568,472
|
|
20241115,112300,367425134,1568,1568,1568,1568,4584
|
|
20241115,112200,360237422,1568,1568,1568,1566,6796
|
|
20241115,112100,349584598,1571,1571,1571,1571,0
|
|
20241115,112000,349584598,1571,1571,1571,1571,590
|
|
20241115,111900,348657708,1572,1573,1573,1572,1358
|
|
20241115,111800,346522361,1577,1577,1577,1577,289
|
|
20241115,111700,346066608,1577,1572,1578,1572,2685
|
|
20241115,111600,341839263,1572,1572,1572,1572,552
|
|
20241115,111500,340971519,1572,1571,1572,1571,170
|
|
20241115,111400,340704311,1572,1571,1572,1571,3024
|
|
20241115,111300,335953144,1571,1572,1572,1570,1335
|
|
20241115,111200,333856265,1573,1573,1573,1573,1
|
|
20241115,111100,333854692,1573,1573,1573,1573,40
|
|
20241115,111000,333791772,1572,1565,1572,1565,55
|
|
20241115,110900,333705662,1565,1569,1569,1565,16891
|
|
20241115,110800,307256628,1569,1569,1575,1569,5938
|
|
20241115,110700,297934558,1575,1574,1576,1574,105
|
|
20241115,110600,297769177,1568,1568,1568,1568,1206
|
|
20241115,110500,295878169,1568,1575,1579,1567,3399
|
|
20241115,110400,290540980,1574,1572,1579,1572,273
|
|
20241115,110300,290111070,1579,1571,1580,1571,742
|
|
20241115,110200,288939007,1580,1571,1580,1570,2838
|
|
20241115,110100,284463280,1577,1577,1578,1575,7090
|
|
20241115,110000,273283850,1575,1571,1578,1571,18489
|
|
20241115,105900,244140182,1572,1574,1576,1572,3783
|
|
20241115,105800,238184420,1574,1559,1575,1559,11062
|
|
20241115,105700,220880605,1561,1561,1561,1560,1114
|
|
20241115,105600,219142758,1561,1555,1561,1549,5945
|
|
20241115,105500,209878812,1552,1552,1552,1552,787
|
|
20241115,105400,208657388,1555,1554,1555,1554,1180
|
|
20241115,105300,206823667,1554,1554,1554,1554,0
|
|
20241115,105200,206823667,1554,1552,1554,1552,2000
|
|
20241115,105100,203716864,1553,1548,1553,1545,838
|
|
20241115,105000,202416577,1554,1544,1556,1544,17098
|
|
20241115,104900,175894442,1544,1544,1544,1544,0
|
|
20241115,104800,175894442,1544,1535,1544,1535,20
|
|
20241115,104700,175863724,1544,1536,1544,1535,4383
|
|
20241115,104600,169131389,1544,1544,1544,1544,0
|
|
20241115,104500,169131389,1544,1543,1544,1543,1099
|
|
20241115,104400,167434850,1534,1534,1542,1534,3341
|
|
20241115,104300,162283950,1542,1542,1542,1542,0
|
|
20241115,104200,162283950,1542,1542,1542,1542,0
|
|
20241115,104100,162283950,1542,1542,1542,1542,0
|
|
20241115,104000,162283950,1542,1542,1542,1542,0
|
|
20241115,103900,162283950,1542,1542,1542,1542,0
|
|
20241115,103800,162283950,1542,1540,1542,1540,4274
|
|
20241115,103700,155701988,1540,1540,1540,1540,0
|
|
20241115,103600,155701988,1540,1520,1540,1520,11374
|
|
20241115,103500,138291716,1520,1515,1520,1515,1352
|
|
20241115,103400,136242431,1515,1515,1515,1515,0
|
|
20241115,103300,136242431,1515,1515,1515,1515,118
|
|
20241115,103200,136063661,1515,1515,1515,1515,3
|
|
20241115,103100,136059116,1510,1510,1510,1510,19
|
|
20241115,103000,136030426,1510,1510,1510,1510,0
|
|
20241115,102900,136030426,1510,1510,1510,1510,301
|
|
20241115,102800,135575916,1515,1515,1515,1515,0
|
|
20241115,102700,135575916,1515,1515,1515,1515,0
|
|
20241115,102600,135575916,1515,1515,1515,1515,1
|
|
20241115,102500,135574401,1505,1515,1515,1505,63
|
|
20241115,102400,135479080,1515,1515,1515,1515,0
|
|
20241115,102300,135479080,1515,1515,1515,1515,0
|
|
20241115,102200,135479080,1515,1515,1515,1515,0
|
|
20241115,102100,135479080,1515,1508,1515,1507,101
|
|
20241115,102000,135326863,1512,1515,1515,1512,34
|
|
20241115,101900,135275393,1514,1514,1514,1514,0
|
|
20241115,101800,135275393,1514,1513,1514,1513,2288
|
|
20241115,101700,131812661,1512,1513,1513,1512,17
|
|
20241115,101600,131786956,1513,1513,1513,1513,1
|
|
20241115,101500,131785443,1513,1513,1513,1513,0
|
|
20241115,101400,131785443,1513,1511,1513,1511,617
|
|
20241115,101300,130853152,1511,1511,1511,1511,0
|
|
20241115,101200,130853152,1511,1510,1511,1510,11
|
|
20241115,101100,130836541,1511,1511,1511,1511,0
|
|
20241115,101000,130836541,1511,1511,1511,1511,50
|
|
20241115,100900,130760991,1511,1511,1511,1511,0
|
|
20241115,100800,130760991,1511,1512,1512,1511,4601
|
|
20241115,100700,123808879,1512,1512,1512,1512,6
|
|
20241115,100600,123799807,1501,1501,1501,1501,50
|
|
20241115,100500,123724757,1514,1514,1514,1514,1
|
|
20241115,100400,123723243,1515,1515,1515,1515,2
|
|
20241115,100300,123720213,1515,1515,1515,1515,0
|
|
20241115,100200,123720213,1515,1508,1515,1500,3804
|
|
20241115,100100,117987956,1508,1508,1508,1508,100
|
|
20241115,100000,117837156,1499,1500,1500,1499,158
|
|
20241115,095900,117600164,1499,1499,1499,1499,0
|
|
20241115,095800,117600164,1499,1499,1499,1499,1
|
|
20241115,095700,117598665,1500,1501,1501,1500,800
|
|
20241115,095600,116398580,1500,1500,1500,1500,854
|
|
20241115,095500,115117580,1508,1499,1508,1499,504
|
|
20241115,095400,114361848,1508,1508,1508,1508,0
|
|
20241115,095300,114361848,1508,1508,1508,1508,0
|
|
20241115,095200,114361848,1508,1508,1508,1508,0
|
|
20241115,095100,114361848,1508,1508,1508,1508,1
|
|
20241115,095000,114360340,1499,1498,1499,1498,10
|
|
20241115,094900,114345357,1498,1499,1507,1498,1304
|
|
20241115,094800,112390505,1509,1509,1509,1509,0
|
|
20241115,094700,112390505,1509,1501,1510,1499,2372
|
|
20241115,094600,108833140,1516,1501,1516,1501,40
|
|
20241115,094500,108772800,1517,1506,1517,1500,2139
|
|
20241115,094400,105535376,1506,1506,1506,1506,0
|
|
20241115,094300,105535376,1506,1506,1506,1500,68
|
|
20241115,094200,105432980,1506,1501,1506,1500,801
|
|
20241115,094100,104230528,1500,1498,1500,1498,625
|
|
20241115,094000,103293038,1498,1502,1502,1498,100
|
|
20241115,093900,103142918,1502,1505,1510,1498,11910
|
|
20241115,093800,85253581,1516,1508,1516,1505,38
|
|
20241115,093700,85196264,1516,1516,1516,1516,5
|
|
20241115,093600,85188684,1507,1516,1516,1505,11478
|
|
20241115,093500,67884127,1516,1514,1516,1514,12
|
|
20241115,093400,67865939,1510,1517,1517,1510,1055
|
|
20241115,093300,66272842,1511,1513,1513,1510,4046
|
|
20241115,093200,60162509,1513,1516,1516,1513,6756
|
|
20241115,093100,49935052,1517,1517,1531,1517,557
|
|
20241115,093000,49090055,1531,1517,1531,1517,606
|
|
20241115,092900,48170669,1531,1517,1531,1517,2
|
|
20241115,092800,48167621,1531,1518,1531,1518,806
|
|
20241115,092700,46944035,1531,1531,1531,1531,0
|
|
20241115,092600,46944035,1531,1518,1531,1518,12
|
|
20241115,092500,46925741,1531,1531,1531,1531,0
|
|
20241115,092400,46925741,1531,1530,1531,1530,2010
|
|
20241115,092300,43850431,1530,1530,1530,1530,0
|
|
20241115,092200,43850431,1530,1530,1530,1530,20
|
|
20241115,092100,43819831,1528,1530,1530,1528,30
|
|
20241115,092000,43773971,1517,1530,1530,1517,21
|
|
20241115,091900,43741854,1527,1517,1527,1514,3012
|
|
20241115,091800,39150396,1517,1516,1517,1514,871
|
|
20241115,091700,37829813,1516,1516,1516,1516,0
|
|
20241115,091600,37829813,1516,1516,1516,1516,11
|
|
20241115,091500,37813137,1517,1517,1517,1517,0
|
|
20241115,091400,37813137,1517,1517,1517,1517,0
|
|
20241115,091300,37813137,1517,1517,1517,1517,0
|
|
20241115,091200,37813137,1517,1519,1519,1510,1046
|
|
20241115,091100,36232244,1519,1520,1520,1513,1164
|
|
20241115,091000,34470885,1513,1515,1521,1513,7097
|
|
20241115,090900,23722911,1515,1517,1517,1515,2521
|
|
20241115,090800,19899770,1517,1525,1526,1517,1049
|
|
20241115,090700,18307389,1525,1524,1525,1524,87
|
|
20241115,090600,18174723,1524,1525,1525,1515,710
|
|
20241115,090500,17095729,1516,1527,1527,1515,4017
|
|
20241115,090400,11006338,1520,1520,1530,1520,614
|
|
20241115,090300,10072953,1514,1525,1525,1514,1916
|
|
20241115,090200,7162131,1550,1535,1550,1535,202
|
|
20241115,090100,6849691,1554,1528,1554,1528,304
|
|
20241115,090000,6381510,1514,1514,1514,1514,4215
|