659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,195600,2122348134,1683,1683,1683,1683,13866
|
|
20241118,195500,2122348134,1683,1683,1683,1683,0
|
|
20241118,195400,2122348134,1683,1683,1683,1683,0
|
|
20241118,195300,2122348134,1683,1683,1683,1683,0
|
|
20241118,195200,2122348134,1683,1683,1683,1683,0
|
|
20241118,195100,2122348134,1683,1683,1683,1683,0
|
|
20241118,195000,2122348134,1683,1683,1683,1683,0
|
|
20241118,194900,2122348134,1683,1683,1683,1683,0
|
|
20241118,194800,2122348134,1683,1683,1683,1683,0
|
|
20241118,194700,2122348134,1683,1683,1683,1683,0
|
|
20241118,194600,2122348134,1683,1683,1683,1683,0
|
|
20241118,194500,2122348134,1683,1683,1683,1683,0
|
|
20241118,194400,2122348134,1683,1683,1683,1683,0
|
|
20241118,194300,2122348134,1683,1683,1683,1683,0
|
|
20241118,194200,2122348134,1683,1683,1683,1683,0
|
|
20241118,194100,2122348134,1683,1683,1683,1683,0
|
|
20241118,194000,2122348134,1683,1683,1683,1683,0
|
|
20241118,193900,2122348134,1683,1683,1683,1683,0
|
|
20241118,193800,2122348134,1683,1683,1683,1683,0
|
|
20241118,193700,2122348134,1683,1683,1683,1683,0
|
|
20241118,193600,2122348134,1683,1683,1683,1683,0
|
|
20241118,193500,2122348134,1683,1683,1683,1683,0
|
|
20241118,193400,2122348134,1683,1683,1683,1683,0
|
|
20241118,193300,2122348134,1683,1683,1683,1683,0
|
|
20241118,193200,2122348134,1683,1683,1683,1683,0
|
|
20241118,193100,2122348134,1683,1683,1683,1683,0
|
|
20241118,193000,2122348134,1683,1683,1683,1683,0
|
|
20241118,192900,2122348134,1683,1683,1683,1683,0
|
|
20241118,192800,2122348134,1683,1683,1683,1683,0
|
|
20241118,192700,2122348134,1683,1683,1683,1683,0
|
|
20241118,192600,2122348134,1683,1683,1683,1683,13866
|
|
20241118,192500,2122348134,1683,1683,1683,1683,0
|
|
20241118,192400,2122348134,1683,1683,1683,1683,0
|
|
20241118,192300,2122348134,1683,1683,1683,1683,0
|
|
20241118,192200,2122348134,1683,1683,1683,1683,0
|
|
20241118,192100,2122348134,1683,1683,1683,1683,0
|
|
20241118,192000,2122348134,1683,1683,1683,1683,0
|
|
20241118,191900,2122348134,1683,1683,1683,1683,0
|
|
20241118,191800,2122348134,1683,1683,1683,1683,0
|
|
20241118,191700,2122348134,1683,1683,1683,1683,0
|
|
20241118,191600,2122348134,1683,1683,1683,1683,0
|
|
20241118,191500,2122348134,1683,1683,1683,1683,0
|
|
20241118,191400,2122348134,1683,1683,1683,1683,0
|
|
20241118,191300,2122348134,1683,1683,1683,1683,0
|
|
20241118,191200,2122348134,1683,1683,1683,1683,0
|
|
20241118,191100,2122348134,1683,1683,1683,1683,0
|
|
20241118,191000,2122348134,1683,1683,1683,1683,0
|
|
20241118,190900,2122348134,1683,1683,1683,1683,0
|
|
20241118,190800,2122348134,1683,1683,1683,1683,0
|
|
20241118,190700,2122348134,1683,1683,1683,1683,0
|
|
20241118,190600,2122348134,1683,1683,1683,1683,0
|
|
20241118,190500,2122348134,1683,1683,1683,1683,0
|
|
20241118,190400,2122348134,1683,1683,1683,1683,0
|
|
20241118,190300,2122348134,1683,1683,1683,1683,0
|
|
20241118,190200,2122348134,1683,1683,1683,1683,0
|
|
20241118,190100,2122348134,1683,1683,1683,1683,0
|
|
20241118,190000,2122348134,1683,1683,1683,1683,0
|
|
20241118,185900,2122348134,1683,1683,1683,1683,0
|
|
20241118,185800,2122348134,1683,1683,1683,1683,0
|
|
20241118,185700,2122348134,1683,1683,1683,1683,0
|
|
20241118,185600,2122348134,1683,1683,1683,1683,13866
|
|
20241118,185500,2122348134,1683,1683,1683,1683,0
|
|
20241118,185400,2122348134,1683,1683,1683,1683,0
|
|
20241118,185300,2122348134,1683,1683,1683,1683,0
|
|
20241118,185200,2122348134,1683,1683,1683,1683,0
|
|
20241118,185100,2122348134,1683,1683,1683,1683,0
|
|
20241118,185000,2122348134,1683,1683,1683,1683,0
|
|
20241118,184900,2122348134,1683,1683,1683,1683,0
|
|
20241118,184800,2122348134,1683,1683,1683,1683,0
|
|
20241118,184700,2122348134,1683,1683,1683,1683,0
|
|
20241118,184600,2122348134,1683,1683,1683,1683,0
|
|
20241118,184500,2122348134,1683,1683,1683,1683,0
|
|
20241118,184400,2122348134,1683,1683,1683,1683,0
|
|
20241118,184300,2122348134,1683,1683,1683,1683,0
|
|
20241118,184200,2122348134,1683,1683,1683,1683,0
|
|
20241118,184100,2122348134,1683,1683,1683,1683,0
|
|
20241118,184000,2122348134,1683,1683,1683,1683,0
|
|
20241118,183900,2122348134,1683,1683,1683,1683,0
|
|
20241118,183800,2122348134,1683,1683,1683,1683,0
|
|
20241118,183700,2122348134,1683,1683,1683,1683,0
|
|
20241118,183600,2122348134,1683,1683,1683,1683,0
|
|
20241118,183500,2122348134,1683,1683,1683,1683,0
|
|
20241118,183400,2122348134,1683,1683,1683,1683,0
|
|
20241118,183300,2122348134,1683,1683,1683,1683,0
|
|
20241118,183200,2122348134,1683,1683,1683,1683,0
|
|
20241118,183100,2122348134,1683,1683,1683,1683,0
|
|
20241118,183000,2122348134,1683,1683,1683,1683,0
|
|
20241118,182900,2122348134,1683,1683,1683,1683,0
|
|
20241118,182800,2122348134,1683,1683,1683,1683,0
|
|
20241118,182700,2122348134,1683,1683,1683,1683,0
|
|
20241118,182600,2122348134,1683,1683,1683,1683,13866
|
|
20241118,182500,2122348134,1683,1683,1683,1683,0
|
|
20241118,182400,2122348134,1683,1683,1683,1683,0
|
|
20241118,182300,2122348134,1683,1683,1683,1683,0
|
|
20241118,182200,2122348134,1683,1683,1683,1683,0
|
|
20241118,182100,2122348134,1683,1683,1683,1683,0
|
|
20241118,182000,2122348134,1683,1683,1683,1683,0
|
|
20241118,181900,2122348134,1683,1683,1683,1683,0
|
|
20241118,181800,2122348134,1683,1683,1683,1683,0
|
|
20241118,181700,2122348134,1683,1683,1683,1683,0
|
|
20241118,181600,2122348134,1683,1683,1683,1683,0
|
|
20241118,181500,2122348134,1683,1683,1683,1683,0
|
|
20241118,181400,2122348134,1683,1683,1683,1683,0
|
|
20241118,181300,2122348134,1683,1683,1683,1683,0
|
|
20241118,181200,2122348134,1683,1683,1683,1683,0
|
|
20241118,181100,2122348134,1683,1683,1683,1683,0
|
|
20241118,181000,2122348134,1683,1683,1683,1683,0
|
|
20241118,180900,2122348134,1683,1683,1683,1683,0
|
|
20241118,180800,2122348134,1683,1683,1683,1683,0
|
|
20241118,180700,2122348134,1683,1683,1683,1683,0
|
|
20241118,180600,2122348134,1683,1683,1683,1683,0
|
|
20241118,180500,2122348134,1683,1683,1683,1683,0
|
|
20241118,180400,2122348134,1683,1683,1683,1683,0
|
|
20241118,180300,2122348134,1683,1683,1683,1683,0
|
|
20241118,180200,2122348134,1683,1683,1683,1683,0
|
|
20241118,180100,2122348134,1683,1683,1683,1683,0
|
|
20241118,180000,2122348134,1683,1683,1683,1683,0
|
|
20241118,175900,2122348134,1683,1683,1683,1683,0
|
|
20241118,175800,2122348134,1683,1683,1683,1683,0
|
|
20241118,175700,2122348134,1683,1683,1683,1683,0
|
|
20241118,175600,2122348134,1683,1683,1683,1683,13866
|
|
20241118,175500,2122348134,1683,1683,1683,1683,0
|
|
20241118,175400,2122348134,1683,1683,1683,1683,0
|
|
20241118,175300,2122348134,1683,1683,1683,1683,0
|
|
20241118,175200,2122348134,1683,1683,1683,1683,0
|
|
20241118,175100,2122348134,1683,1683,1683,1683,0
|
|
20241118,175000,2122348134,1683,1683,1683,1683,0
|
|
20241118,174900,2122348134,1683,1683,1683,1683,0
|
|
20241118,174800,2122348134,1683,1683,1683,1683,0
|
|
20241118,174700,2122348134,1683,1683,1683,1683,0
|
|
20241118,174600,2122348134,1683,1683,1683,1683,0
|
|
20241118,174500,2122348134,1683,1683,1683,1683,0
|
|
20241118,174400,2122348134,1683,1683,1683,1683,0
|
|
20241118,174300,2122348134,1683,1683,1683,1683,0
|
|
20241118,174200,2122348134,1683,1683,1683,1683,0
|
|
20241118,174100,2122348134,1683,1683,1683,1683,0
|
|
20241118,174000,2122348134,1683,1683,1683,1683,0
|
|
20241118,173900,2122348134,1683,1683,1683,1683,0
|
|
20241118,173800,2122348134,1683,1683,1683,1683,0
|
|
20241118,173700,2122348134,1683,1683,1683,1683,0
|
|
20241118,173600,2122348134,1683,1683,1683,1683,0
|
|
20241118,173500,2122348134,1683,1683,1683,1683,0
|
|
20241118,173400,2122348134,1683,1683,1683,1683,0
|
|
20241118,173300,2122348134,1683,1683,1683,1683,0
|
|
20241118,173200,2122348134,1683,1683,1683,1683,0
|
|
20241118,173100,2122348134,1683,1683,1683,1683,0
|
|
20241118,173000,2122348134,1683,1683,1683,1683,0
|
|
20241118,172900,2122348134,1683,1683,1683,1683,0
|
|
20241118,172800,2122348134,1683,1683,1683,1683,0
|
|
20241118,172700,2122348134,1683,1683,1683,1683,0
|
|
20241118,172600,2122348134,1683,1683,1683,1683,13866
|
|
20241118,172500,2122348134,1683,1683,1683,1683,0
|
|
20241118,172400,2122348134,1683,1683,1683,1683,0
|
|
20241118,172300,2122348134,1683,1683,1683,1683,0
|
|
20241118,172200,2122348134,1683,1683,1683,1683,0
|
|
20241118,172100,2122348134,1683,1683,1683,1683,0
|
|
20241118,172000,2122348134,1683,1683,1683,1683,0
|
|
20241118,171900,2122348134,1683,1683,1683,1683,0
|
|
20241118,171800,2122348134,1683,1683,1683,1683,0
|
|
20241118,171700,2122348134,1683,1683,1683,1683,0
|
|
20241118,171600,2122348134,1683,1683,1683,1683,0
|
|
20241118,171500,2122348134,1683,1683,1683,1683,0
|
|
20241118,171400,2122348134,1683,1683,1683,1683,0
|
|
20241118,171300,2122348134,1683,1683,1683,1683,0
|
|
20241118,171200,2122348134,1683,1683,1683,1683,0
|
|
20241118,171100,2122348134,1683,1683,1683,1683,0
|
|
20241118,171000,2122348134,1683,1683,1683,1683,0
|
|
20241118,170900,2122348134,1683,1683,1683,1683,0
|
|
20241118,170800,2122348134,1683,1683,1683,1683,0
|
|
20241118,170700,2122348134,1683,1683,1683,1683,0
|
|
20241118,170600,2122348134,1683,1683,1683,1683,0
|
|
20241118,170500,2122348134,1683,1683,1683,1683,0
|
|
20241118,170400,2122348134,1683,1683,1683,1683,0
|
|
20241118,170300,2122348134,1683,1683,1683,1683,0
|
|
20241118,170200,2122348134,1683,1683,1683,1683,0
|
|
20241118,170100,2122348134,1683,1683,1683,1683,0
|
|
20241118,170000,2122348134,1683,1683,1683,1683,0
|
|
20241118,165900,2122348134,1683,1683,1683,1683,0
|
|
20241118,165800,2122348134,1683,1683,1683,1683,0
|
|
20241118,165700,2122348134,1683,1683,1683,1683,0
|
|
20241118,165600,2122348134,1683,1683,1683,1683,13866
|
|
20241118,165500,2122348134,1683,1683,1683,1683,0
|
|
20241118,165400,2122348134,1683,1683,1683,1683,0
|
|
20241118,165300,2122348134,1683,1683,1683,1683,0
|
|
20241118,165200,2122348134,1683,1683,1683,1683,0
|
|
20241118,165100,2122348134,1683,1683,1683,1683,0
|
|
20241118,165000,2122348134,1683,1683,1683,1683,0
|
|
20241118,164900,2122348134,1683,1683,1683,1683,0
|
|
20241118,164800,2122348134,1683,1683,1683,1683,0
|
|
20241118,164700,2122348134,1683,1683,1683,1683,0
|
|
20241118,164600,2122348134,1683,1683,1683,1683,0
|
|
20241118,164500,2122348134,1683,1683,1683,1683,0
|
|
20241118,164400,2122348134,1683,1683,1683,1683,0
|
|
20241118,164300,2122348134,1683,1683,1683,1683,0
|
|
20241118,164200,2122348134,1683,1683,1683,1683,0
|
|
20241118,164100,2122348134,1683,1683,1683,1683,0
|
|
20241118,164000,2122348134,1683,1683,1683,1683,0
|
|
20241118,163900,2122348134,1683,1683,1683,1683,0
|
|
20241118,163800,2122348134,1683,1683,1683,1683,0
|
|
20241118,163700,2122348134,1683,1683,1683,1683,0
|
|
20241118,163600,2122348134,1683,1683,1683,1683,0
|
|
20241118,163500,2122348134,1683,1683,1683,1683,0
|
|
20241118,163400,2122348134,1683,1683,1683,1683,0
|
|
20241118,163300,2122348134,1683,1683,1683,1683,0
|
|
20241118,163200,2122348134,1683,1683,1683,1683,0
|
|
20241118,163100,2122348134,1683,1683,1683,1683,0
|
|
20241118,163000,2122348134,1683,1683,1683,1683,0
|
|
20241118,162900,2122348134,1683,1683,1683,1683,0
|
|
20241118,162800,2122348134,1683,1683,1683,1683,0
|
|
20241118,162700,2122348134,1683,1683,1683,1683,0
|
|
20241118,162600,2122348134,1683,1683,1683,1683,13866
|
|
20241118,162500,2122348134,1683,1683,1683,1683,0
|
|
20241118,162400,2122348134,1683,1683,1683,1683,0
|
|
20241118,162300,2122348134,1683,1683,1683,1683,0
|
|
20241118,162200,2122348134,1683,1683,1683,1683,0
|
|
20241118,162100,2122348134,1683,1683,1683,1683,0
|
|
20241118,162000,2122348134,1683,1683,1683,1683,0
|
|
20241118,161900,2122348134,1683,1683,1683,1683,0
|
|
20241118,161800,2122348134,1683,1683,1683,1683,0
|
|
20241118,161700,2122348134,1683,1683,1683,1683,0
|
|
20241118,161600,2122348134,1683,1683,1683,1683,0
|
|
20241118,161500,2122348134,1683,1683,1683,1683,0
|
|
20241118,161400,2122348134,1683,1683,1683,1683,0
|
|
20241118,161300,2122348134,1683,1683,1683,1683,0
|
|
20241118,161200,2122348134,1683,1683,1683,1683,0
|
|
20241118,161100,2122348134,1683,1683,1683,1683,0
|
|
20241118,161000,2122348134,1683,1683,1683,1683,0
|
|
20241118,160900,2122348134,1683,1683,1683,1683,0
|
|
20241118,160800,2122348134,1683,1683,1683,1683,0
|
|
20241118,160700,2122348134,1683,1683,1683,1683,0
|
|
20241118,160600,2122348134,1683,1683,1683,1683,0
|
|
20241118,160500,2122348134,1683,1683,1683,1683,0
|
|
20241118,160400,2122348134,1683,1683,1683,1683,0
|
|
20241118,160300,2122348134,1683,1683,1683,1683,0
|
|
20241118,160200,2122348134,1683,1683,1683,1683,0
|
|
20241118,160100,2122348134,1683,1683,1683,1683,0
|
|
20241118,160000,2122348134,1683,1683,1683,1683,0
|
|
20241118,155900,2122348134,1683,1683,1683,1683,0
|
|
20241118,155800,2122348134,1683,1683,1683,1683,0
|
|
20241118,155700,2122348134,1683,1683,1683,1683,0
|
|
20241118,155600,2122348134,1683,1683,1683,1683,13866
|
|
20241118,155500,2122348134,1683,1683,1683,1683,0
|
|
20241118,155400,2122348134,1683,1683,1683,1683,0
|
|
20241118,155300,2122348134,1683,1683,1683,1683,0
|
|
20241118,155200,2122348134,1683,1683,1683,1683,0
|
|
20241118,155100,2122348134,1683,1683,1683,1683,0
|
|
20241118,155000,2122348134,1683,1683,1683,1683,0
|
|
20241118,154900,2122348134,1683,1683,1683,1683,0
|
|
20241118,154800,2122348134,1683,1683,1683,1683,0
|
|
20241118,154700,2122348134,1683,1683,1683,1683,0
|
|
20241118,154600,2122348134,1683,1683,1683,1683,0
|
|
20241118,154500,2122348134,1683,1683,1683,1683,0
|
|
20241118,154400,2122348134,1683,1683,1683,1683,0
|
|
20241118,154300,2122348134,1683,1683,1683,1683,0
|
|
20241118,154200,2122348134,1683,1683,1683,1683,0
|
|
20241118,154100,2122348134,1683,1683,1683,1683,0
|
|
20241118,154000,2122348134,1683,1683,1683,1683,0
|
|
20241118,153900,2122348134,1683,1683,1683,1683,0
|
|
20241118,153800,2122348134,1683,1683,1683,1683,0
|
|
20241118,153700,2122348134,1683,1683,1683,1683,0
|
|
20241118,153600,2122348134,1683,1683,1683,1683,0
|
|
20241118,153500,2122348134,1683,1683,1683,1683,0
|
|
20241118,153400,2122348134,1683,1683,1683,1683,0
|
|
20241118,153300,2122348134,1683,1683,1683,1683,0
|
|
20241118,153200,2122348134,1683,1683,1683,1683,0
|
|
20241118,153100,2122348134,1683,1683,1683,1683,0
|
|
20241118,153000,2122348134,1683,1683,1683,1683,13866
|
|
20241118,152900,2099011656,1681,1681,1681,1681,0
|
|
20241118,152800,2099011656,1681,1681,1681,1681,0
|
|
20241118,152700,2099011656,1681,1681,1681,1681,0
|
|
20241118,152600,2099011656,1681,1681,1681,1681,0
|
|
20241118,152500,2099011656,1681,1681,1681,1681,0
|
|
20241118,152400,2099011656,1681,1681,1681,1681,0
|
|
20241118,152300,2099011656,1681,1681,1681,1681,0
|
|
20241118,152200,2099011656,1681,1681,1681,1681,0
|
|
20241118,152100,2099011656,1681,1681,1681,1681,0
|
|
20241118,152000,2099011656,1681,1681,1681,1681,0
|
|
20241118,151900,2099011656,1681,1678,1683,1670,10153
|
|
20241118,151800,2081978040,1680,1680,1680,1677,1229
|
|
20241118,151700,2079913782,1681,1681,1681,1681,63
|
|
20241118,151600,2079807879,1681,1682,1682,1676,542
|
|
20241118,151500,2078896477,1682,1680,1682,1676,1655
|
|
20241118,151400,2076115023,1680,1680,1682,1680,5061
|
|
20241118,151300,2067612359,1681,1680,1682,1680,62
|
|
20241118,151200,2067508165,1680,1681,1682,1680,1606
|
|
20241118,151100,2064809641,1681,1680,1681,1680,150
|
|
20241118,151000,2064557552,1681,1675,1681,1675,899
|
|
20241118,150900,2063049534,1680,1680,1680,1680,212
|
|
20241118,150800,2062693374,1680,1676,1680,1676,429
|
|
20241118,150700,2061974330,1683,1683,1683,1683,0
|
|
20241118,150600,2061974330,1683,1683,1683,1683,0
|
|
20241118,150500,2061974330,1683,1682,1684,1682,55
|
|
20241118,150400,2061881755,1683,1677,1683,1675,2644
|
|
20241118,150300,2057450440,1677,1677,1677,1677,1
|
|
20241118,150200,2057448763,1684,1684,1684,1684,0
|
|
20241118,150100,2057448763,1684,1676,1684,1676,130
|
|
20241118,150000,2057230307,1675,1682,1687,1675,4261
|
|
20241118,145900,2050060794,1681,1680,1681,1680,1890
|
|
20241118,145800,2046883994,1680,1680,1680,1680,15
|
|
20241118,145700,2046858794,1680,1680,1680,1680,0
|
|
20241118,145600,2046858794,1680,1677,1680,1677,75
|
|
20241118,145500,2046733013,1677,1677,1677,1677,22
|
|
20241118,145400,2046696119,1670,1670,1677,1670,214
|
|
20241118,145300,2046338659,1677,1670,1677,1670,757
|
|
20241118,145200,2045072968,1670,1671,1671,1670,700
|
|
20241118,145100,2043903966,1671,1671,1671,1671,500
|
|
20241118,145000,2043068466,1680,1678,1680,1678,829
|
|
20241118,144900,2041676853,1677,1678,1680,1677,291
|
|
20241118,144800,2041188433,1679,1679,1679,1679,64
|
|
20241118,144700,2041080977,1682,1682,1682,1682,0
|
|
20241118,144600,2041080977,1682,1682,1682,1682,2
|
|
20241118,144500,2041077613,1669,1669,1669,1669,61
|
|
20241118,144400,2040975804,1669,1682,1682,1640,35799
|
|
20241118,144300,1981585627,1681,1681,1681,1681,1
|
|
20241118,144200,1981583946,1695,1695,1695,1695,1
|
|
20241118,144100,1981582251,1679,1686,1699,1679,34229
|
|
20241118,144000,1923645302,1686,1686,1686,1686,1
|
|
20241118,143900,1923643616,1686,1687,1687,1686,919
|
|
20241118,143800,1922093265,1686,1685,1686,1679,1788
|
|
20241118,143700,1919078871,1684,1684,1684,1679,209
|
|
20241118,143600,1918726920,1684,1684,1684,1684,50
|
|
20241118,143500,1918642720,1684,1682,1684,1682,3418
|
|
20241118,143400,1912889706,1682,1672,1682,1672,4931
|
|
20241118,143300,1904633683,1672,1669,1672,1669,3206
|
|
20241118,143200,1899276603,1669,1664,1669,1664,3064
|
|
20241118,143100,1894170515,1664,1664,1664,1664,3
|
|
20241118,143000,1894165523,1664,1664,1664,1664,0
|
|
20241118,142900,1894165523,1664,1664,1664,1664,0
|
|
20241118,142800,1894165523,1664,1664,1664,1664,5
|
|
20241118,142700,1894157203,1667,1667,1667,1667,0
|
|
20241118,142600,1894157203,1667,1667,1667,1667,0
|
|
20241118,142500,1894157203,1667,1667,1667,1667,0
|
|
20241118,142400,1894157203,1667,1667,1667,1667,0
|
|
20241118,142300,1894157203,1667,1667,1667,1667,0
|
|
20241118,142200,1894157203,1667,1667,1667,1664,3912
|
|
20241118,142100,1887646978,1664,1664,1664,1664,158
|
|
20241118,142000,1887384066,1669,1669,1669,1669,0
|
|
20241118,141900,1887384066,1669,1664,1669,1664,167
|
|
20241118,141800,1887106093,1669,1669,1669,1669,5
|
|
20241118,141700,1887097748,1669,1669,1669,1664,55
|
|
20241118,141600,1887005958,1664,1664,1664,1664,139
|
|
20241118,141500,1886774662,1671,1665,1671,1664,234
|
|
20241118,141400,1886385270,1671,1671,1671,1671,0
|
|
20241118,141300,1886385270,1671,1671,1671,1665,52
|
|
20241118,141200,1886298659,1667,1667,1667,1667,4
|
|
20241118,141100,1886291991,1671,1671,1671,1671,0
|
|
20241118,141000,1886291991,1671,1670,1671,1668,17
|
|
20241118,140900,1886263619,1671,1671,1671,1671,0
|
|
20241118,140800,1886263619,1671,1670,1671,1670,3
|
|
20241118,140700,1886258607,1671,1671,1671,1671,0
|
|
20241118,140600,1886258607,1671,1671,1671,1671,0
|
|
20241118,140500,1886258607,1671,1666,1671,1664,276
|
|
20241118,140400,1885799288,1666,1666,1666,1666,1
|
|
20241118,140300,1885797622,1671,1671,1671,1671,0
|
|
20241118,140200,1885797622,1671,1671,1671,1671,87
|
|
20241118,140100,1885652245,1671,1671,1671,1671,0
|
|
20241118,140000,1885652245,1671,1671,1671,1671,200
|
|
20241118,135900,1885318045,1666,1665,1666,1665,618
|
|
20241118,135800,1884288863,1672,1672,1672,1672,0
|
|
20241118,135700,1884288863,1672,1672,1672,1672,0
|
|
20241118,135600,1884288863,1672,1664,1672,1664,19
|
|
20241118,135500,1884257110,1664,1665,1665,1664,156
|
|
20241118,135400,1883997425,1673,1673,1673,1665,201
|
|
20241118,135300,1883662522,1669,1673,1673,1669,110
|
|
20241118,135200,1883478892,1673,1673,1673,1673,4343
|
|
20241118,135100,1876213053,1674,1668,1674,1662,10002
|
|
20241118,135000,1859578620,1674,1666,1674,1666,505
|
|
20241118,134900,1858736387,1666,1662,1666,1662,1600
|
|
20241118,134800,1856074659,1662,1662,1662,1662,0
|
|
20241118,134700,1856074659,1662,1662,1662,1662,0
|
|
20241118,134600,1856074659,1662,1662,1662,1662,30
|
|
20241118,134500,1856024799,1662,1658,1662,1658,125
|
|
20241118,134400,1855817509,1658,1658,1663,1658,1192
|
|
20241118,134300,1853840190,1658,1663,1663,1658,331
|
|
20241118,134200,1853290257,1663,1663,1663,1663,0
|
|
20241118,134100,1853290257,1663,1663,1663,1663,0
|
|
20241118,134000,1853290257,1663,1663,1663,1655,24
|
|
20241118,133900,1853250505,1655,1663,1663,1655,25
|
|
20241118,133800,1853209010,1664,1658,1664,1654,10609
|
|
20241118,133700,1835652354,1666,1666,1666,1666,0
|
|
20241118,133600,1835652354,1666,1665,1666,1665,207
|
|
20241118,133500,1835307540,1667,1667,1667,1667,0
|
|
20241118,133400,1835307540,1667,1667,1667,1667,2
|
|
20241118,133300,1835304206,1656,1661,1661,1656,1372
|
|
20241118,133200,1833029909,1669,1669,1669,1669,3
|
|
20241118,133100,1833024902,1669,1669,1669,1669,5
|
|
20241118,133000,1833016557,1661,1675,1675,1658,2445
|
|
20241118,132900,1828957030,1675,1675,1675,1675,672
|
|
20241118,132800,1827831430,1675,1682,1682,1675,3
|
|
20241118,132700,1827826391,1683,1683,1683,1683,70
|
|
20241118,132600,1827708581,1683,1679,1684,1675,9660
|
|
20241118,132500,1811478131,1677,1677,1679,1677,219
|
|
20241118,132400,1811110668,1677,1677,1677,1677,0
|
|
20241118,132300,1811110668,1677,1677,1677,1677,0
|
|
20241118,132200,1811110668,1677,1677,1677,1677,1
|
|
20241118,132100,1811108991,1677,1677,1677,1677,0
|
|
20241118,132000,1811108991,1677,1677,1677,1677,406
|
|
20241118,131900,1810428129,1677,1677,1677,1677,0
|
|
20241118,131800,1810428129,1677,1674,1677,1674,1192
|
|
20241118,131700,1808432388,1674,1674,1674,1674,3000
|
|
20241118,131600,1803410388,1674,1674,1674,1674,0
|
|
20241118,131500,1803410388,1674,1674,1674,1674,0
|
|
20241118,131400,1803410388,1674,1666,1674,1666,2691
|
|
20241118,131300,1798920672,1666,1666,1666,1666,5781
|
|
20241118,131200,1789289526,1666,1666,1666,1666,200
|
|
20241118,131100,1788956326,1668,1668,1668,1668,0
|
|
20241118,131000,1788956326,1668,1668,1668,1668,160
|
|
20241118,130900,1788689446,1669,1669,1669,1669,0
|
|
20241118,130800,1788689446,1669,1666,1669,1658,1314
|
|
20241118,130700,1786500684,1669,1667,1669,1663,4125
|
|
20241118,130600,1779616674,1666,1666,1666,1666,6023
|
|
20241118,130500,1769582356,1667,1667,1667,1667,0
|
|
20241118,130400,1769582356,1667,1667,1667,1667,0
|
|
20241118,130300,1769582356,1667,1667,1667,1667,0
|
|
20241118,130200,1769582356,1667,1667,1667,1667,0
|
|
20241118,130100,1769582356,1667,1667,1667,1667,0
|
|
20241118,130000,1769582356,1667,1667,1667,1667,0
|
|
20241118,125900,1769582356,1667,1664,1667,1664,102
|
|
20241118,125800,1769412622,1664,1664,1664,1664,0
|
|
20241118,125700,1769412622,1664,1659,1664,1656,1119
|
|
20241118,125600,1767558476,1664,1664,1664,1664,2
|
|
20241118,125500,1767555148,1660,1660,1660,1660,206
|
|
20241118,125400,1767213188,1660,1660,1660,1660,0
|
|
20241118,125300,1767213188,1660,1660,1660,1660,1
|
|
20241118,125200,1767211528,1662,1668,1668,1661,3436
|
|
20241118,125100,1761504154,1669,1661,1669,1661,3816
|
|
20241118,125000,1755165754,1661,1669,1669,1661,2419
|
|
20241118,124900,1751147779,1660,1660,1660,1660,1
|
|
20241118,124800,1751146119,1670,1659,1670,1659,3000
|
|
20241118,124700,1746139274,1659,1655,1659,1655,11
|
|
20241118,124600,1746121065,1655,1660,1660,1655,5554
|
|
20241118,124500,1736926658,1660,1661,1661,1660,881
|
|
20241118,124400,1735464098,1668,1668,1668,1668,0
|
|
20241118,124300,1735464098,1668,1668,1668,1668,1
|
|
20241118,124200,1735462430,1660,1661,1661,1660,153
|
|
20241118,124100,1735208340,1662,1663,1663,1662,21
|
|
20241118,124000,1735173429,1663,1668,1668,1660,217
|
|
20241118,123900,1734813112,1660,1668,1668,1660,35
|
|
20241118,123800,1734754972,1668,1666,1668,1657,11495
|
|
20241118,123700,1715672097,1668,1668,1668,1668,431
|
|
20241118,123600,1714953189,1670,1673,1673,1669,9868
|
|
20241118,123500,1698465744,1672,1672,1672,1672,300
|
|
20241118,123400,1697964144,1672,1673,1673,1672,4100
|
|
20241118,123300,1691106319,1675,1673,1675,1673,140
|
|
20241118,123200,1690871969,1674,1676,1676,1674,6021
|
|
20241118,123100,1680783018,1677,1679,1679,1677,2680
|
|
20241118,123000,1676288114,1677,1678,1678,1677,61
|
|
20241118,122900,1676185811,1677,1677,1677,1677,0
|
|
20241118,122800,1676185811,1677,1677,1677,1677,139
|
|
20241118,122700,1675952708,1676,1676,1676,1676,1
|
|
20241118,122600,1675951032,1676,1676,1676,1676,1
|
|
20241118,122500,1675949356,1687,1687,1687,1687,0
|
|
20241118,122400,1675949356,1687,1687,1687,1687,1
|
|
20241118,122300,1675947669,1676,1687,1687,1676,78
|
|
20241118,122200,1675816534,1687,1687,1687,1687,1
|
|
20241118,122100,1675814847,1684,1684,1684,1684,330
|
|
20241118,122000,1675259127,1678,1678,1678,1677,2588
|
|
20241118,121900,1670916923,1678,1678,1678,1678,100
|
|
20241118,121800,1670749123,1677,1681,1690,1677,1675
|
|
20241118,121700,1667936474,1682,1682,1682,1682,0
|
|
20241118,121600,1667936474,1682,1682,1682,1682,748
|
|
20241118,121500,1666678338,1682,1682,1682,1682,30
|
|
20241118,121400,1666627878,1683,1683,1683,1683,1245
|
|
20241118,121300,1664532543,1683,1683,1683,1683,0
|
|
20241118,121200,1664532543,1683,1683,1683,1683,0
|
|
20241118,121100,1664532543,1683,1683,1683,1683,141
|
|
20241118,121000,1664295240,1683,1683,1683,1683,1000
|
|
20241118,120900,1662612240,1683,1683,1683,1683,14
|
|
20241118,120800,1662588678,1689,1685,1691,1685,214
|
|
20241118,120700,1662227024,1682,1682,1682,1682,570
|
|
20241118,120600,1661268284,1682,1682,1682,1682,30
|
|
20241118,120500,1661217824,1682,1684,1684,1682,105
|
|
20241118,120400,1661041110,1685,1686,1686,1685,382
|
|
20241118,120300,1660397402,1686,1689,1689,1686,1795
|
|
20241118,120200,1657371017,1690,1690,1690,1690,1
|
|
20241118,120100,1657369327,1690,1690,1690,1690,8999
|
|
20241118,120000,1642161017,1690,1686,1690,1685,2185
|
|
20241118,115900,1638477129,1686,1686,1686,1685,1419
|
|
20241118,115800,1636085345,1686,1686,1686,1686,687
|
|
20241118,115700,1634927063,1686,1691,1691,1686,6
|
|
20241118,115600,1634916922,1686,1686,1686,1686,0
|
|
20241118,115500,1634916922,1686,1691,1691,1686,655
|
|
20241118,115400,1633812567,1691,1687,1691,1687,1006
|
|
20241118,115300,1632111497,1691,1687,1691,1687,2484
|
|
20241118,115200,1627913737,1682,1682,1682,1682,1
|
|
20241118,115100,1627912055,1682,1682,1682,1682,0
|
|
20241118,115000,1627912055,1682,1682,1682,1682,0
|
|
20241118,114900,1627912055,1682,1682,1682,1682,1000
|
|
20241118,114800,1626230055,1691,1691,1691,1691,0
|
|
20241118,114700,1626230055,1691,1691,1691,1691,6
|
|
20241118,114600,1626219909,1691,1691,1691,1691,4
|
|
20241118,114500,1626213145,1691,1691,1691,1691,0
|
|
20241118,114400,1626213145,1691,1691,1691,1691,100
|
|
20241118,114300,1626044045,1691,1682,1691,1682,162
|
|
20241118,114200,1625770318,1691,1691,1691,1691,301
|
|
20241118,114100,1625261327,1680,1680,1680,1680,0
|
|
20241118,114000,1625261327,1680,1680,1680,1680,600
|
|
20241118,113900,1624253327,1680,1680,1680,1680,903
|
|
20241118,113800,1622736287,1691,1692,1692,1691,633
|
|
20241118,113700,1621665684,1692,1692,1692,1691,1304
|
|
20241118,113600,1619459333,1692,1689,1692,1689,4588
|
|
20241118,113500,1611704954,1689,1684,1689,1684,14095
|
|
20241118,113400,1587943098,1684,1680,1684,1680,8050
|
|
20241118,113300,1574403213,1680,1680,1680,1680,2620
|
|
20241118,113200,1570001613,1678,1678,1678,1678,10
|
|
20241118,113100,1569984833,1680,1679,1680,1678,207
|
|
20241118,113000,1569637379,1678,1677,1678,1677,20
|
|
20241118,112900,1569603829,1682,1682,1682,1682,1000
|
|
20241118,112800,1567921829,1681,1681,1681,1681,2301
|
|
20241118,112700,1564053848,1676,1676,1676,1676,563
|
|
20241118,112600,1563110260,1677,1677,1677,1677,80
|
|
20241118,112500,1562976100,1681,1680,1681,1680,2601
|
|
20241118,112400,1558605952,1675,1678,1678,1675,751
|
|
20241118,112300,1557347350,1679,1681,1681,1679,1928
|
|
20241118,112200,1554106618,1681,1676,1681,1676,1866
|
|
20241118,112100,1550973202,1675,1678,1679,1675,2500
|
|
20241118,112000,1546780002,1675,1675,1675,1675,0
|
|
20241118,111900,1546780002,1675,1675,1675,1675,99
|
|
20241118,111800,1546614177,1678,1676,1678,1676,300
|
|
20241118,111700,1546111177,1680,1680,1680,1680,0
|
|
20241118,111600,1546111177,1680,1680,1680,1680,5952
|
|
20241118,111500,1536111817,1674,1675,1675,1674,44
|
|
20241118,111400,1536038128,1675,1675,1675,1675,1500
|
|
20241118,111300,1533525628,1680,1680,1680,1680,1
|
|
20241118,111200,1533523948,1675,1675,1675,1675,2816
|
|
20241118,111100,1528807148,1675,1675,1675,1675,812
|
|
20241118,111000,1527447048,1675,1675,1675,1675,0
|
|
20241118,110900,1527447048,1675,1676,1676,1675,7119
|
|
20241118,110800,1515520906,1676,1677,1677,1676,5500
|
|
20241118,110700,1506302406,1684,1684,1684,1684,0
|
|
20241118,110600,1506302406,1684,1684,1684,1684,0
|
|
20241118,110500,1506302406,1684,1674,1684,1674,203
|
|
20241118,110400,1505962574,1678,1673,1678,1673,20613
|
|
20241118,110300,1471450344,1674,1677,1677,1663,27712
|
|
20241118,110200,1425186549,1677,1674,1678,1674,845
|
|
20241118,110100,1423769318,1678,1679,1679,1678,2596
|
|
20241118,110000,1419411234,1680,1681,1681,1680,9579
|
|
20241118,105900,1403315235,1682,1682,1682,1682,1479
|
|
20241118,105800,1400827557,1685,1682,1685,1682,1100
|
|
20241118,105700,1398975557,1682,1682,1682,1682,5
|
|
20241118,105600,1398967147,1685,1685,1685,1685,0
|
|
20241118,105500,1398967147,1685,1685,1685,1685,70
|
|
20241118,105400,1398849197,1682,1682,1682,1682,50
|
|
20241118,105300,1398765097,1682,1688,1688,1682,1709
|
|
20241118,105200,1395884559,1681,1681,1681,1681,190
|
|
20241118,105100,1395565169,1689,1681,1689,1681,84
|
|
20241118,105000,1395423731,1680,1683,1683,1680,6666
|
|
20241118,104900,1384221495,1683,1683,1683,1683,22
|
|
20241118,104800,1384184469,1683,1683,1686,1683,16
|
|
20241118,104700,1384157535,1683,1686,1686,1683,159
|
|
20241118,104600,1383889935,1683,1687,1689,1683,7144
|
|
20241118,104500,1371855720,1692,1692,1692,1692,0
|
|
20241118,104400,1371855720,1692,1692,1692,1686,429
|
|
20241118,104300,1371132404,1691,1691,1691,1691,0
|
|
20241118,104200,1371132404,1691,1688,1691,1687,549
|
|
20241118,104100,1370205590,1688,1693,1693,1688,1114
|
|
20241118,104000,1368325153,1693,1693,1693,1693,57
|
|
20241118,103900,1368228652,1693,1692,1693,1688,703
|
|
20241118,103800,1367038981,1693,1688,1693,1688,135
|
|
20241118,103700,1366811086,1694,1689,1694,1688,824
|
|
20241118,103600,1365419534,1688,1689,1689,1688,112
|
|
20241118,103500,1365230386,1690,1692,1692,1690,646
|
|
20241118,103400,1364138196,1695,1695,1695,1695,5
|
|
20241118,103300,1364129721,1695,1693,1695,1692,599
|
|
20241118,103200,1363115219,1691,1691,1692,1691,219
|
|
20241118,103100,1362744879,1691,1691,1691,1690,126
|
|
20241118,103000,1362531831,1690,1690,1690,1689,1073
|
|
20241118,102900,1360718471,1689,1689,1689,1689,513
|
|
20241118,102800,1359852014,1685,1689,1690,1685,105
|
|
20241118,102700,1359674582,1690,1688,1690,1685,2929
|
|
20241118,102600,1354727500,1688,1689,1689,1688,2002
|
|
20241118,102500,1351348122,1688,1688,1688,1688,1210
|
|
20241118,102400,1349305642,1688,1688,1688,1688,1850
|
|
20241118,102300,1346182842,1688,1684,1688,1684,9649
|
|
20241118,102200,1329932920,1684,1674,1684,1674,804
|
|
20241118,102100,1328585424,1689,1685,1689,1671,6293
|
|
20241118,102000,1318003752,1686,1688,1690,1686,13427
|
|
20241118,101900,1295363782,1688,1696,1696,1688,6866
|
|
20241118,101800,1283753754,1697,1691,1697,1691,11
|
|
20241118,101700,1283735147,1698,1699,1699,1691,13
|
|
20241118,101600,1283713141,1699,1700,1701,1695,2710
|
|
20241118,101500,1279106174,1690,1687,1700,1687,7106
|
|
20241118,101400,1267065247,1693,1693,1693,1693,511
|
|
20241118,101300,1266200124,1693,1693,1693,1686,1152
|
|
20241118,101200,1264249795,1693,1693,1693,1686,603
|
|
20241118,101100,1263232316,1690,1686,1694,1686,381
|
|
20241118,101000,1262588874,1694,1688,1694,1686,12598
|
|
20241118,100900,1241344123,1694,1694,1694,1694,22
|
|
20241118,100800,1241306855,1694,1686,1694,1686,4054
|
|
20241118,100700,1234470071,1695,1691,1695,1691,3344
|
|
20241118,100600,1228811639,1687,1681,1688,1670,14881
|
|
20241118,100500,1203890556,1681,1691,1691,1680,59
|
|
20241118,100400,1203791256,1680,1695,1700,1680,3495
|
|
20241118,100300,1197881330,1700,1711,1711,1695,5777
|
|
20241118,100200,1188049608,1711,1706,1714,1703,35829
|
|
20241118,100100,1126778289,1706,1705,1707,1704,11857
|
|
20241118,100000,1106549966,1705,1704,1706,1695,12947
|
|
20241118,095900,1084484969,1701,1696,1705,1694,33597
|
|
20241118,095800,1027399629,1698,1689,1699,1686,43754
|
|
20241118,095700,953254027,1689,1687,1689,1686,6597
|
|
20241118,095600,942128915,1686,1672,1686,1672,17681
|
|
20241118,095500,912443869,1671,1672,1672,1671,1126
|
|
20241118,095400,910561218,1672,1669,1672,1669,3705
|
|
20241118,095300,904369191,1669,1669,1669,1669,500
|
|
20241118,095200,903534691,1669,1668,1670,1668,3147
|
|
20241118,095100,898282169,1667,1666,1667,1666,666
|
|
20241118,095000,897172562,1665,1663,1665,1663,4117
|
|
20241118,094900,890320487,1662,1660,1662,1659,25
|
|
20241118,094800,890279008,1660,1665,1665,1660,446
|
|
20241118,094700,889538393,1664,1664,1664,1664,593
|
|
20241118,094600,888551641,1664,1665,1665,1664,15
|
|
20241118,094500,888526672,1658,1658,1658,1658,3000
|
|
20241118,094400,883552672,1665,1667,1667,1665,1140
|
|
20241118,094300,881654568,1665,1658,1665,1658,1428
|
|
20241118,094200,879281348,1658,1658,1658,1658,200
|
|
20241118,094100,878949748,1658,1667,1667,1658,102
|
|
20241118,094000,878779732,1667,1668,1669,1667,1435
|
|
20241118,093900,876386004,1669,1656,1669,1655,1303
|
|
20241118,093800,874225337,1669,1657,1669,1657,2739
|
|
20241118,093700,869673997,1655,1659,1659,1655,1103
|
|
20241118,093600,867848512,1659,1661,1668,1659,1435
|
|
20241118,093500,865466887,1659,1661,1668,1659,7390
|
|
20241118,093400,853192495,1661,1676,1676,1660,747
|
|
20241118,093300,851944286,1677,1668,1679,1656,17247
|
|
20241118,093200,823155011,1668,1655,1669,1648,12073
|
|
20241118,093100,803075188,1655,1649,1655,1649,1223
|
|
20241118,093000,801056361,1649,1647,1649,1647,2157
|
|
20241118,092900,797502798,1647,1655,1655,1647,1206
|
|
20241118,092800,795515662,1646,1645,1646,1645,80
|
|
20241118,092700,795384061,1644,1647,1648,1644,1336
|
|
20241118,092600,793183234,1642,1647,1647,1642,1432
|
|
20241118,092500,790830207,1647,1640,1647,1640,2137
|
|
20241118,092400,787313725,1640,1647,1647,1640,1859
|
|
20241118,092300,784264958,1640,1646,1648,1640,10012
|
|
20241118,092200,767831741,1647,1639,1647,1639,4264
|
|
20241118,092100,760832055,1640,1644,1644,1635,25022
|
|
20241118,092000,719771878,1644,1656,1656,1643,12690
|
|
20241118,091900,698900280,1650,1653,1657,1650,15332
|
|
20241118,091800,673593732,1653,1665,1665,1653,801
|
|
20241118,091700,672269667,1655,1656,1658,1653,3679
|
|
20241118,091600,666178038,1656,1656,1667,1656,867
|
|
20241118,091500,664736258,1668,1654,1668,1653,7762
|
|
20241118,091400,651886602,1653,1653,1670,1653,15282
|
|
20241118,091300,626576224,1653,1659,1661,1640,13825
|
|
20241118,091200,603780753,1660,1663,1664,1660,4707
|
|
20241118,091100,595960186,1663,1673,1680,1663,8123
|
|
20241118,091000,582390142,1681,1675,1681,1672,2229
|
|
20241118,090900,578652545,1674,1679,1683,1673,19538
|
|
20241118,090800,545872270,1679,1677,1682,1675,8259
|
|
20241118,090700,532010965,1677,1673,1682,1673,9730
|
|
20241118,090600,515685373,1682,1670,1688,1670,20485
|
|
20241118,090500,481299029,1659,1655,1670,1655,16571
|
|
20241118,090400,453760157,1655,1649,1655,1649,7005
|
|
20241118,090300,442194743,1648,1667,1668,1641,17511
|
|
20241118,090200,413212185,1665,1670,1675,1662,15288
|
|
20241118,090100,387735430,1674,1680,1680,1642,33865
|
|
20241118,090000,331308315,1679,1701,1707,1679,195246
|